588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,184500,24427851550,36050,36050,36050,36050,40545
|
|
20231215,184400,24427851550,36050,36050,36050,36050,0
|
|
20231215,184300,24427851550,36050,36050,36050,36050,0
|
|
20231215,184200,24427851550,36050,36050,36050,36050,0
|
|
20231215,184100,24427851550,36050,36050,36050,36050,0
|
|
20231215,184000,24427851550,36050,36050,36050,36050,0
|
|
20231215,183900,24427851550,36050,36050,36050,36050,0
|
|
20231215,183800,24427851550,36050,36050,36050,36050,0
|
|
20231215,183700,24427851550,36050,36050,36050,36050,0
|
|
20231215,183600,24427851550,36050,36050,36050,36050,0
|
|
20231215,183500,24427851550,36050,36050,36050,36050,0
|
|
20231215,183400,24427851550,36050,36050,36050,36050,0
|
|
20231215,183300,24427851550,36050,36050,36050,36050,0
|
|
20231215,183200,24427851550,36050,36050,36050,36050,0
|
|
20231215,183100,24427851550,36050,36050,36050,36050,0
|
|
20231215,183000,24427851550,36050,36050,36050,36050,0
|
|
20231215,182900,24427851550,36050,36050,36050,36050,0
|
|
20231215,182800,24427851550,36050,36050,36050,36050,0
|
|
20231215,182700,24427851550,36050,36050,36050,36050,0
|
|
20231215,182600,24427851550,36050,36050,36050,36050,0
|
|
20231215,182500,24427851550,36050,36050,36050,36050,0
|
|
20231215,182400,24427851550,36050,36050,36050,36050,0
|
|
20231215,182300,24427851550,36050,36050,36050,36050,0
|
|
20231215,182200,24427851550,36050,36050,36050,36050,0
|
|
20231215,182100,24427851550,36050,36050,36050,36050,0
|
|
20231215,182000,24427851550,36050,36050,36050,36050,0
|
|
20231215,181900,24427851550,36050,36050,36050,36050,0
|
|
20231215,181800,24427851550,36050,36050,36050,36050,0
|
|
20231215,181700,24427851550,36050,36050,36050,36050,0
|
|
20231215,181600,24427851550,36050,36050,36050,36050,0
|
|
20231215,181500,24427851550,36050,36050,36050,36050,40545
|
|
20231215,181400,24427851550,36050,36050,36050,36050,0
|
|
20231215,181300,24427851550,36050,36050,36050,36050,0
|
|
20231215,181200,24427851550,36050,36050,36050,36050,0
|
|
20231215,181100,24427851550,36050,36050,36050,36050,0
|
|
20231215,181000,24427851550,36050,36050,36050,36050,0
|
|
20231215,180900,24427851550,36050,36050,36050,36050,0
|
|
20231215,180800,24427851550,36050,36050,36050,36050,0
|
|
20231215,180700,24427851550,36050,36050,36050,36050,0
|
|
20231215,180600,24427851550,36050,36050,36050,36050,0
|
|
20231215,180500,24427851550,36050,36050,36050,36050,0
|
|
20231215,180400,24427851550,36050,36050,36050,36050,0
|
|
20231215,180300,24427851550,36050,36050,36050,36050,0
|
|
20231215,180200,24427851550,36050,36050,36050,36050,0
|
|
20231215,180100,24427851550,36050,36050,36050,36050,0
|
|
20231215,180000,24427851550,36050,36050,36050,36050,0
|
|
20231215,175900,24427851550,36050,36050,36050,36050,0
|
|
20231215,175800,24427851550,36050,36050,36050,36050,0
|
|
20231215,175700,24427851550,36050,36050,36050,36050,0
|
|
20231215,175600,24427851550,36050,36050,36050,36050,0
|
|
20231215,175500,24427851550,36050,36050,36050,36050,0
|
|
20231215,175400,24427851550,36050,36050,36050,36050,0
|
|
20231215,175300,24427851550,36050,36050,36050,36050,0
|
|
20231215,175200,24427851550,36050,36050,36050,36050,0
|
|
20231215,175100,24427851550,36050,36050,36050,36050,0
|
|
20231215,175000,24427851550,36050,36050,36050,36050,0
|
|
20231215,174900,24427851550,36050,36050,36050,36050,0
|
|
20231215,174800,24427851550,36050,36050,36050,36050,0
|
|
20231215,174700,24427851550,36050,36050,36050,36050,0
|
|
20231215,174600,24427851550,36050,36050,36050,36050,0
|
|
20231215,174500,24427851550,36050,36050,36050,36050,40545
|
|
20231215,174400,24427851550,36050,36050,36050,36050,0
|
|
20231215,174300,24427851550,36050,36050,36050,36050,0
|
|
20231215,174200,24427851550,36050,36050,36050,36050,0
|
|
20231215,174100,24427851550,36050,36050,36050,36050,0
|
|
20231215,174000,24427851550,36050,36050,36050,36050,0
|
|
20231215,173900,24427851550,36050,36050,36050,36050,0
|
|
20231215,173800,24427851550,36050,36050,36050,36050,0
|
|
20231215,173700,24427851550,36050,36050,36050,36050,0
|
|
20231215,173600,24427851550,36050,36050,36050,36050,0
|
|
20231215,173500,24427851550,36050,36050,36050,36050,0
|
|
20231215,173400,24427851550,36050,36050,36050,36050,0
|
|
20231215,173300,24427851550,36050,36050,36050,36050,0
|
|
20231215,173200,24427851550,36050,36050,36050,36050,0
|
|
20231215,173100,24427851550,36050,36050,36050,36050,0
|
|
20231215,173000,24427851550,36050,36050,36050,36050,0
|
|
20231215,172900,24427851550,36050,36050,36050,36050,0
|
|
20231215,172800,24427851550,36050,36050,36050,36050,0
|
|
20231215,172700,24427851550,36050,36050,36050,36050,0
|
|
20231215,172600,24427851550,36050,36050,36050,36050,0
|
|
20231215,172500,24427851550,36050,36050,36050,36050,0
|
|
20231215,172400,24427851550,36050,36050,36050,36050,0
|
|
20231215,172300,24427851550,36050,36050,36050,36050,0
|
|
20231215,172200,24427851550,36050,36050,36050,36050,0
|
|
20231215,172100,24427851550,36050,36050,36050,36050,0
|
|
20231215,172000,24427851550,36050,36050,36050,36050,0
|
|
20231215,171900,24427851550,36050,36050,36050,36050,0
|
|
20231215,171800,24427851550,36050,36050,36050,36050,0
|
|
20231215,171700,24427851550,36050,36050,36050,36050,0
|
|
20231215,171600,24427851550,36050,36050,36050,36050,0
|
|
20231215,171500,24427851550,36050,36050,36050,36050,40545
|
|
20231215,171400,24427851550,36050,36050,36050,36050,0
|
|
20231215,171300,24427851550,36050,36050,36050,36050,0
|
|
20231215,171200,24427851550,36050,36050,36050,36050,0
|
|
20231215,171100,24427851550,36050,36050,36050,36050,0
|
|
20231215,171000,24427851550,36050,36050,36050,36050,0
|
|
20231215,170900,24427851550,36050,36050,36050,36050,0
|
|
20231215,170800,24427851550,36050,36050,36050,36050,0
|
|
20231215,170700,24427851550,36050,36050,36050,36050,0
|
|
20231215,170600,24427851550,36050,36050,36050,36050,0
|
|
20231215,170500,24427851550,36050,36050,36050,36050,0
|
|
20231215,170400,24427851550,36050,36050,36050,36050,0
|
|
20231215,170300,24427851550,36050,36050,36050,36050,0
|
|
20231215,170200,24427851550,36050,36050,36050,36050,0
|
|
20231215,170100,24427851550,36050,36050,36050,36050,0
|
|
20231215,170000,24427851550,36050,36050,36050,36050,0
|
|
20231215,165900,24427851550,36050,36050,36050,36050,0
|
|
20231215,165800,24427851550,36050,36050,36050,36050,0
|
|
20231215,165700,24427851550,36050,36050,36050,36050,0
|
|
20231215,165600,24427851550,36050,36050,36050,36050,0
|
|
20231215,165500,24427851550,36050,36050,36050,36050,0
|
|
20231215,165400,24427851550,36050,36050,36050,36050,0
|
|
20231215,165300,24427851550,36050,36050,36050,36050,0
|
|
20231215,165200,24427851550,36050,36050,36050,36050,0
|
|
20231215,165100,24427851550,36050,36050,36050,36050,0
|
|
20231215,165000,24427851550,36050,36050,36050,36050,0
|
|
20231215,164900,24427851550,36050,36050,36050,36050,0
|
|
20231215,164800,24427851550,36050,36050,36050,36050,0
|
|
20231215,164700,24427851550,36050,36050,36050,36050,0
|
|
20231215,164600,24427851550,36050,36050,36050,36050,0
|
|
20231215,164500,24427851550,36050,36050,36050,36050,40545
|
|
20231215,164400,24427851550,36050,36050,36050,36050,0
|
|
20231215,164300,24427851550,36050,36050,36050,36050,0
|
|
20231215,164200,24427851550,36050,36050,36050,36050,0
|
|
20231215,164100,24427851550,36050,36050,36050,36050,0
|
|
20231215,164000,24427851550,36050,36050,36050,36050,0
|
|
20231215,163900,24427851550,36050,36050,36050,36050,0
|
|
20231215,163800,24427851550,36050,36050,36050,36050,0
|
|
20231215,163700,24427851550,36050,36050,36050,36050,0
|
|
20231215,163600,24427851550,36050,36050,36050,36050,0
|
|
20231215,163500,24427851550,36050,36050,36050,36050,0
|
|
20231215,163400,24427851550,36050,36050,36050,36050,0
|
|
20231215,163300,24427851550,36050,36050,36050,36050,0
|
|
20231215,163200,24427851550,36050,36050,36050,36050,0
|
|
20231215,163100,24427851550,36050,36050,36050,36050,0
|
|
20231215,163000,24427851550,36050,36050,36050,36050,0
|
|
20231215,162900,24427851550,36050,36050,36050,36050,0
|
|
20231215,162800,24427851550,36050,36050,36050,36050,0
|
|
20231215,162700,24427851550,36050,36050,36050,36050,0
|
|
20231215,162600,24427851550,36050,36050,36050,36050,0
|
|
20231215,162500,24427851550,36050,36050,36050,36050,0
|
|
20231215,162400,24427851550,36050,36050,36050,36050,0
|
|
20231215,162300,24427851550,36050,36050,36050,36050,0
|
|
20231215,162200,24427851550,36050,36050,36050,36050,0
|
|
20231215,162100,24427851550,36050,36050,36050,36050,0
|
|
20231215,162000,24427851550,36050,36050,36050,36050,0
|
|
20231215,161900,24427851550,36050,36050,36050,36050,0
|
|
20231215,161800,24427851550,36050,36050,36050,36050,0
|
|
20231215,161700,24427851550,36050,36050,36050,36050,0
|
|
20231215,161600,24427851550,36050,36050,36050,36050,0
|
|
20231215,161500,24427851550,36050,36050,36050,36050,40545
|
|
20231215,161400,24427851550,36050,36050,36050,36050,0
|
|
20231215,161300,24427851550,36050,36050,36050,36050,0
|
|
20231215,161200,24427851550,36050,36050,36050,36050,0
|
|
20231215,161100,24427851550,36050,36050,36050,36050,0
|
|
20231215,161000,24427851550,36050,36050,36050,36050,0
|
|
20231215,160900,24427851550,36050,36050,36050,36050,0
|
|
20231215,160800,24427851550,36050,36050,36050,36050,0
|
|
20231215,160700,24427851550,36050,36050,36050,36050,0
|
|
20231215,160600,24427851550,36050,36050,36050,36050,0
|
|
20231215,160500,24427851550,36050,36050,36050,36050,0
|
|
20231215,160400,24427851550,36050,36050,36050,36050,0
|
|
20231215,160300,24427851550,36050,36050,36050,36050,0
|
|
20231215,160200,24427851550,36050,36050,36050,36050,0
|
|
20231215,160100,24427851550,36050,36050,36050,36050,0
|
|
20231215,160000,24427851550,36050,36050,36050,36050,0
|
|
20231215,155900,24427851550,36050,36050,36050,36050,0
|
|
20231215,155800,24427851550,36050,36050,36050,36050,0
|
|
20231215,155700,24427851550,36050,36050,36050,36050,0
|
|
20231215,155600,24427851550,36050,36050,36050,36050,0
|
|
20231215,155500,24427851550,36050,36050,36050,36050,0
|
|
20231215,155400,24427851550,36050,36050,36050,36050,0
|
|
20231215,155300,24427851550,36050,36050,36050,36050,0
|
|
20231215,155200,24427851550,36050,36050,36050,36050,0
|
|
20231215,155100,24427851550,36050,36050,36050,36050,0
|
|
20231215,155000,24427851550,36050,36050,36050,36050,0
|
|
20231215,154900,24427851550,36050,36050,36050,36050,0
|
|
20231215,154800,24427851550,36050,36050,36050,36050,0
|
|
20231215,154700,24427851550,36050,36050,36050,36050,0
|
|
20231215,154600,24427851550,36050,36050,36050,36050,0
|
|
20231215,154500,24427851550,36050,36050,36050,36050,40545
|
|
20231215,154400,24427851550,36050,36050,36050,36050,0
|
|
20231215,154300,24427851550,36050,36050,36050,36050,0
|
|
20231215,154200,24427851550,36050,36050,36050,36050,0
|
|
20231215,154100,24427851550,36050,36050,36050,36050,0
|
|
20231215,154000,24427851550,36050,36050,36050,36050,0
|
|
20231215,153900,24427851550,36050,36050,36050,36050,0
|
|
20231215,153800,24427851550,36050,36050,36050,36050,0
|
|
20231215,153700,24427851550,36050,36050,36050,36050,0
|
|
20231215,153600,24427851550,36050,36050,36050,36050,0
|
|
20231215,153500,24427851550,36050,36050,36050,36050,0
|
|
20231215,153400,24427851550,36050,36050,36050,36050,0
|
|
20231215,153300,24427851550,36050,36050,36050,36050,0
|
|
20231215,153200,24427851550,36050,36050,36050,36050,0
|
|
20231215,153100,24427851550,36050,36050,36050,36050,0
|
|
20231215,153000,24427851550,36050,36050,36050,36050,40545
|
|
20231215,152900,22966204300,36000,36000,36000,36000,0
|
|
20231215,152800,22966204300,36000,36000,36000,36000,0
|
|
20231215,152700,22966204300,36000,36000,36000,36000,0
|
|
20231215,152600,22966204300,36000,36000,36000,36000,0
|
|
20231215,152500,22966204300,36000,36000,36000,36000,0
|
|
20231215,152400,22966204300,36000,36000,36000,36000,0
|
|
20231215,152300,22966204300,36000,36000,36000,36000,0
|
|
20231215,152200,22966204300,36000,36000,36000,36000,0
|
|
20231215,152100,22966204300,36000,36000,36000,36000,0
|
|
20231215,152000,22966204300,36000,36000,36000,36000,0
|
|
20231215,151900,22966204300,36000,36000,36050,35950,349
|
|
20231215,151800,22953636050,36000,36050,36100,36000,1290
|
|
20231215,151700,22907187000,36050,36100,36100,36000,174
|
|
20231215,151600,22900918950,36000,36050,36100,36000,988
|
|
20231215,151500,22865317400,36000,36000,36050,36000,854
|
|
20231215,151400,22834563500,36050,36050,36050,36000,458
|
|
20231215,151300,22818067950,36050,36050,36100,36000,593
|
|
20231215,151200,22796707600,36100,36100,36100,36000,835
|
|
20231215,151100,22766616000,36100,36000,36100,35900,749
|
|
20231215,151000,22739652400,35950,36050,36100,35900,1393
|
|
20231215,150900,22689494850,36000,36000,36050,35900,1087
|
|
20231215,150800,22650415300,36000,35950,36000,35950,707
|
|
20231215,150700,22624988800,36000,36050,36050,35950,695
|
|
20231215,150600,22599970500,36050,36050,36050,35950,990
|
|
20231215,150500,22564357700,36050,36000,36050,35950,1150
|
|
20231215,150400,22522975400,35950,36050,36050,35950,1927
|
|
20231215,150300,22453651650,36050,36050,36050,36000,993
|
|
20231215,150200,22417888850,36050,36050,36050,36000,786
|
|
20231215,150100,22389570500,36050,36000,36050,35950,763
|
|
20231215,150000,22362095400,36000,35950,36000,35950,1142
|
|
20231215,145900,22321020450,36000,36000,36000,35950,1194
|
|
20231215,145800,22278071150,35950,36000,36000,35950,528
|
|
20231215,145700,22259079950,36000,36000,36050,35950,1013
|
|
20231215,145600,22222634800,36000,36000,36000,35900,1372
|
|
20231215,145500,22173269450,35950,35900,36000,35900,617
|
|
20231215,145400,22151085200,35900,35900,36000,35900,1079
|
|
20231215,145300,22112335900,35900,35900,35950,35900,597
|
|
20231215,145200,22090889800,35950,35950,35950,35900,836
|
|
20231215,145100,22060867600,35900,35950,35950,35900,680
|
|
20231215,145000,22036446600,35950,35950,35950,35900,582
|
|
20231215,144900,22015535000,35950,36000,36000,35950,662
|
|
20231215,144800,21991730150,36000,36000,36050,35950,634
|
|
20231215,144700,21968910000,36000,36000,36050,35950,666
|
|
20231215,144600,21944955100,36000,36000,36000,35950,664
|
|
20231215,144500,21921074500,36000,36050,36050,35950,821
|
|
20231215,144400,21891532500,36000,35950,36050,35900,1108
|
|
20231215,144300,21851658800,35950,35950,35950,35900,752
|
|
20231215,144200,21824656250,35950,35950,36000,35900,809
|
|
20231215,144100,21795567750,36000,35950,36050,35950,249
|
|
20231215,144000,21786603000,35950,36000,36100,35850,951
|
|
20231215,143900,21752421350,35950,36000,36000,35950,595
|
|
20231215,143800,21731021450,36000,36050,36100,35850,1900
|
|
20231215,143700,21662675000,36050,35950,36100,35900,1512
|
|
20231215,143600,21608270700,35900,36000,36000,35900,414
|
|
20231215,143500,21593392050,35950,35950,36000,35850,2062
|
|
20231215,143400,21519270550,36000,35950,36000,35900,695
|
|
20231215,143300,21494298000,35950,35950,36000,35900,781
|
|
20231215,143200,21466234700,35900,35900,35950,35900,640
|
|
20231215,143100,21443238050,35900,35900,35950,35900,646
|
|
20231215,143000,21420044000,35900,35950,35950,35850,786
|
|
20231215,142900,21391826400,35950,35900,35950,35850,525
|
|
20231215,142800,21372980400,35950,35950,35950,35850,1092
|
|
20231215,142700,21333796350,35950,35900,35950,35850,657
|
|
20231215,142600,21310216100,35900,35900,35950,35900,593
|
|
20231215,142500,21288926850,35950,35900,35950,35850,822
|
|
20231215,142400,21259414000,35900,35850,35900,35850,395
|
|
20231215,142300,21245248950,35900,35900,35950,35800,1126
|
|
20231215,142200,21204889300,35850,35850,35850,35800,566
|
|
20231215,142100,21184610450,35850,35950,35950,35800,425
|
|
20231215,142000,21169375000,35900,35850,35900,35850,786
|
|
20231215,141900,21141182400,35850,35900,35950,35850,815
|
|
20231215,141800,21111938750,35900,35950,35950,35900,740
|
|
20231215,141700,21085366000,35950,35950,36000,35900,677
|
|
20231215,141600,21061042550,35900,35900,35950,35850,1145
|
|
20231215,141500,21019937050,35850,35900,35950,35850,408
|
|
20231215,141400,21005304100,35850,35800,35900,35800,1080
|
|
20231215,141300,20966600300,35800,35850,35850,35750,529
|
|
20231215,141200,20947661400,35800,35850,35850,35800,561
|
|
20231215,141100,20927560900,35800,35750,35850,35750,933
|
|
20231215,141000,20894159000,35800,35850,35850,35750,594
|
|
20231215,140900,20872895400,35850,35800,35850,35750,683
|
|
20231215,140800,20848454200,35850,35800,35850,35750,4489
|
|
20231215,140700,20687787600,35850,35850,35850,35700,730
|
|
20231215,140600,20661659700,35750,35700,35750,35700,1384
|
|
20231215,140500,20612210050,35700,35750,35750,35700,825
|
|
20231215,140400,20582748500,35750,35800,35850,35700,2527
|
|
20231215,140300,20492423650,35850,35950,35950,35800,7458
|
|
20231215,140200,20224913800,35950,35950,36000,35900,702
|
|
20231215,140100,20199698200,35900,36000,36000,35900,403
|
|
20231215,140000,20185210400,36000,35950,36000,35950,463
|
|
20231215,135900,20168561500,35950,35950,36000,35900,662
|
|
20231215,135800,20144751550,36000,36050,36050,35950,367
|
|
20231215,135700,20131550700,35900,35950,36050,35900,1230
|
|
20231215,135600,20087324200,36000,36000,36050,35950,386
|
|
20231215,135500,20073430950,36000,35950,36000,35900,749
|
|
20231215,135400,20046504400,35950,35950,36000,35900,979
|
|
20231215,135300,20011332850,35950,35900,36000,35900,736
|
|
20231215,135200,19984884700,35900,35950,35950,35900,763
|
|
20231215,135100,19957482400,35950,35900,35950,35900,771
|
|
20231215,135000,19929785850,35900,36000,36000,35900,644
|
|
20231215,134900,19906644150,36000,35950,36050,35950,467
|
|
20231215,134800,19889841450,36000,36050,36050,35950,754
|
|
20231215,134700,19862720550,36000,36000,36050,35950,449
|
|
20231215,134600,19846559650,36000,35950,36000,35950,352
|
|
20231215,134500,19833899400,35950,35950,35950,35900,1154
|
|
20231215,134400,19792455850,35950,35950,35950,35900,531
|
|
20231215,134300,19773382500,35950,35950,36000,35900,574
|
|
20231215,134200,19752757600,35950,36000,36050,35900,994
|
|
20231215,134100,19717045150,35950,35950,35950,35900,768
|
|
20231215,134000,19689455350,35950,36000,36000,35900,481
|
|
20231215,133900,19672160200,36000,36000,36050,35900,661
|
|
20231215,133800,19648393150,36000,36000,36000,35950,677
|
|
20231215,133700,19624037500,36000,35950,36050,35950,499
|
|
20231215,133600,19606078050,36000,36000,36000,35950,1319
|
|
20231215,133500,19558635450,36000,36050,36050,35950,350
|
|
20231215,133400,19546037050,36050,36000,36050,35950,899
|
|
20231215,133300,19513676800,36000,35950,36050,35950,1116
|
|
20231215,133200,19473504900,35950,35950,36000,35950,583
|
|
20231215,133100,19452542900,36000,36000,36000,35950,704
|
|
20231215,133000,19427222700,36050,36050,36050,35950,476
|
|
20231215,132900,19410090550,35950,35950,36050,35900,721
|
|
20231215,132800,19384186900,35950,36000,36100,35900,577
|
|
20231215,132700,19363434050,36000,36000,36050,35950,605
|
|
20231215,132600,19341669800,35950,36000,36050,35950,573
|
|
20231215,132500,19321052650,36000,36050,36050,35950,598
|
|
20231215,132400,19299519900,36050,36050,36100,36000,799
|
|
20231215,132300,19270737000,36000,36050,36050,36000,294
|
|
20231215,132200,19260148900,36050,36100,36100,36000,884
|
|
20231215,132100,19228304050,36100,36050,36100,36000,501
|
|
20231215,132000,19210250000,36050,36000,36050,35950,579
|
|
20231215,131900,19189417000,36000,36000,36050,35950,668
|
|
20231215,131800,19165385000,35950,35950,36000,35950,711
|
|
20231215,131700,19139817900,36000,35950,36050,35900,778
|
|
20231215,131600,19111839850,35950,36000,36100,35950,886
|
|
20231215,131500,19079969450,36000,35950,36050,35950,460
|
|
20231215,131400,19063414550,35900,36150,36150,35900,420
|
|
20231215,131300,19048315900,35900,36050,36050,35900,898
|
|
20231215,131200,19016026700,36050,36050,36150,36000,687
|
|
20231215,131100,18991236250,36050,35950,36050,35950,613
|
|
20231215,131000,18969165200,35900,36050,36050,35900,886
|
|
20231215,130900,18937258150,36100,36100,36100,35950,373
|
|
20231215,130800,18923823000,36100,36000,36100,35950,697
|
|
20231215,130700,18898714700,36000,36100,36100,35950,726
|
|
20231215,130600,18872565850,36050,36000,36050,35900,692
|
|
20231215,130500,18847686000,36000,35900,36000,35900,1113
|
|
20231215,130400,18807709650,35950,35950,36000,35900,518
|
|
20231215,130300,18789087950,35950,36000,36000,35900,615
|
|
20231215,130200,18766999200,36000,35950,36000,35900,1075
|
|
20231215,130100,18728380500,35950,35900,35950,35900,664
|
|
20231215,130000,18704535650,35900,35950,36050,35800,728
|
|
20231215,125900,18678371650,35950,35850,35950,35800,1871
|
|
20231215,125800,18611304300,35850,35800,35850,35800,1059
|
|
20231215,125700,18573365050,35800,35800,35850,35750,789
|
|
20231215,125600,18545116800,35850,35800,35850,35750,1887
|
|
20231215,125500,18477571600,35800,35900,35950,35800,3195
|
|
20231215,125400,18362936900,35950,36000,36000,35950,2521
|
|
20231215,125300,18272203950,36050,36000,36100,36000,1486
|
|
20231215,125200,18218653500,36050,36000,36050,36000,843
|
|
20231215,125100,18188300400,36050,36000,36050,36000,961
|
|
20231215,125000,18153688350,36050,36100,36150,36050,1993
|
|
20231215,124900,18081796000,36150,36150,36150,36050,422
|
|
20231215,124800,18066558900,36150,36100,36250,36100,676
|
|
20231215,124700,18042135200,36150,36150,36150,36100,1072
|
|
20231215,124600,18003425950,36150,36200,36200,36100,499
|
|
20231215,124500,17985390450,36200,36200,36250,36150,911
|
|
20231215,124400,17952449350,36150,36150,36150,36100,1041
|
|
20231215,124300,17914826700,36150,36100,36200,36100,475
|
|
20231215,124200,17897646450,36100,36100,36100,36050,479
|
|
20231215,124100,17880374950,36050,36050,36050,36000,1086
|
|
20231215,124000,17841240150,36050,36100,36100,36000,1221
|
|
20231215,123900,17797227650,36050,36100,36100,36050,2387
|
|
20231215,123800,17711150700,36100,36100,36150,36100,1997
|
|
20231215,123700,17639045800,36150,36150,36200,36100,2256
|
|
20231215,123600,17557537350,36150,36200,36200,36150,1045
|
|
20231215,123500,17519735450,36200,36250,36250,36200,1303
|
|
20231215,123400,17472553500,36200,36200,36250,36200,1207
|
|
20231215,123300,17428849300,36200,36250,36300,36200,1935
|
|
20231215,123200,17358713300,36250,36300,36350,36250,1070
|
|
20231215,123100,17319869300,36300,36350,36350,36300,730
|
|
20231215,123000,17293361650,36300,36300,36350,36300,989
|
|
20231215,122900,17257459000,36300,36350,36350,36300,2141
|
|
20231215,122800,17179732200,36300,36300,36350,36300,479
|
|
20231215,122700,17162342250,36350,36350,36350,36300,1270
|
|
20231215,122600,17116209950,36350,36350,36400,36350,453
|
|
20231215,122500,17099742050,36400,36450,36450,36350,426
|
|
20231215,122400,17084244950,36450,36450,36450,36400,538
|
|
20231215,122300,17064653500,36400,36350,36450,36350,493
|
|
20231215,122200,17046715800,36350,36450,36450,36350,917
|
|
20231215,122100,17013346600,36400,36450,36450,36350,1229
|
|
20231215,122000,16968625650,36450,36450,36450,36400,564
|
|
20231215,121900,16948091100,36450,36450,36500,36400,614
|
|
20231215,121800,16925725500,36450,36400,36500,36400,1229
|
|
20231215,121700,16880972900,36450,36400,36450,36350,958
|
|
20231215,121600,16846128500,36400,36350,36400,36350,332
|
|
20231215,121500,16834054450,36400,36450,36450,36350,898
|
|
20231215,121400,16801397900,36450,36450,36500,36400,494
|
|
20231215,121300,16783386550,36450,36500,36550,36450,946
|
|
20231215,121200,16748883300,36550,36550,36550,36500,362
|
|
20231215,121100,16735668850,36500,36450,36550,36400,761
|
|
20231215,121000,16707923050,36450,36350,36450,36350,1052
|
|
20231215,120900,16669648700,36400,36350,36400,36350,402
|
|
20231215,120800,16655031300,36350,36350,36450,36300,986
|
|
20231215,120700,16619198650,36350,36400,36400,36350,868
|
|
20231215,120600,16587633850,36400,36350,36450,36350,914
|
|
20231215,120500,16554395250,36400,36350,36400,36350,275
|
|
20231215,120400,16544395600,36350,36400,36450,36350,561
|
|
20231215,120300,16523988300,36400,36400,36600,36350,829
|
|
20231215,120200,16493828600,36400,36400,36400,36350,445
|
|
20231215,120100,16477646150,36400,36400,36700,36350,1226
|
|
20231215,120000,16432889700,36400,36400,36700,36350,599
|
|
20231215,115900,16411052050,36400,36350,36500,36300,1380
|
|
20231215,115800,16360816550,36300,36400,36500,36300,773
|
|
20231215,115700,16332700500,36400,36400,36400,36350,515
|
|
20231215,115600,16313970200,36350,36400,36400,36350,543
|
|
20231215,115500,16294227800,36350,36350,36450,36350,1125
|
|
20231215,115400,16253292850,36400,36400,36400,36350,524
|
|
20231215,115300,16234237950,36400,36400,36450,36350,909
|
|
20231215,115200,16201157550,36350,36400,36450,36350,810
|
|
20231215,115100,16171675900,36450,36450,36500,36400,351
|
|
20231215,115000,16158885000,36400,36400,36500,36350,589
|
|
20231215,114900,16137434300,36350,36450,36500,36350,879
|
|
20231215,114800,16105422750,36500,36400,36500,36400,920
|
|
20231215,114700,16071903850,36400,36400,36400,36350,1138
|
|
20231215,114600,16030521800,36400,36300,36400,36300,429
|
|
20231215,114500,16014927350,36350,36350,36350,36300,414
|
|
20231215,114400,15999893250,36350,36350,36350,36300,1050
|
|
20231215,114300,15961742050,36350,36300,36400,36300,402
|
|
20231215,114200,15947140150,36300,36300,36400,36300,852
|
|
20231215,114100,15916200700,36300,36350,36350,36300,974
|
|
20231215,114000,15880830100,36350,36350,36400,36250,950
|
|
20231215,113900,15846328200,36300,36350,36350,36300,757
|
|
20231215,113800,15818844900,36300,36400,36450,36300,505
|
|
20231215,113700,15800495350,36350,36400,36400,36300,837
|
|
20231215,113600,15770101000,36400,36300,36400,36300,1383
|
|
20231215,113500,15719868700,36300,36350,36400,36300,2408
|
|
20231215,113400,15632360550,36400,36350,36400,36350,802
|
|
20231215,113300,15603185000,36350,36400,36400,36350,461
|
|
20231215,113200,15586420250,36400,36400,36450,36350,722
|
|
20231215,113100,15560145400,36350,36300,36400,36300,1166
|
|
20231215,113000,15517750600,36300,36400,36400,36300,1321
|
|
20231215,112900,15469792050,36350,36400,36400,36350,764
|
|
20231215,112800,15442018350,36350,36400,36400,36350,1036
|
|
20231215,112700,15404349500,36400,36350,36450,36350,563
|
|
20231215,112600,15383870950,36350,36400,36500,36350,2622
|
|
20231215,112500,15288412900,36400,36550,36550,36400,5358
|
|
20231215,112400,15092899900,36500,36550,36600,36500,860
|
|
20231215,112300,15061466550,36600,36550,36600,36550,792
|
|
20231215,112200,15032511550,36600,36600,36600,36550,644
|
|
20231215,112100,15008962600,36600,36600,36650,36550,1817
|
|
20231215,112000,14942502150,36600,36600,36600,36550,540
|
|
20231215,111900,14922757100,36600,36650,36650,36550,781
|
|
20231215,111800,14894188000,36650,36700,36700,36600,2803
|
|
20231215,111700,14791514950,36750,36750,36750,36700,336
|
|
20231215,111600,14779181350,36750,36700,36750,36700,778
|
|
20231215,111500,14750624300,36700,36700,36800,36700,615
|
|
20231215,111400,14728040150,36700,36750,36850,36700,1531
|
|
20231215,111300,14671726100,36750,36800,36850,36750,634
|
|
20231215,111200,14648413500,36800,36800,36800,36750,1066
|
|
20231215,111100,14609222750,36750,36850,36850,36750,713
|
|
20231215,111000,14582983850,36800,36900,36900,36800,480
|
|
20231215,110900,14565303600,36850,36850,36850,36800,1100
|
|
20231215,110800,14524806450,36850,36700,36850,36700,1585
|
|
20231215,110700,14466571700,36750,36700,36750,36700,1182
|
|
20231215,110600,14423188500,36700,36750,36800,36700,1740
|
|
20231215,110500,14359253600,36800,36750,36800,36700,807
|
|
20231215,110400,14329607900,36750,36800,36800,36750,652
|
|
20231215,110300,14305645600,36750,36800,36800,36750,866
|
|
20231215,110200,14273807000,36850,36900,36900,36750,446
|
|
20231215,110100,14257391850,36900,36950,36950,36900,927
|
|
20231215,110000,14223159000,36900,36700,36950,36700,839
|
|
20231215,105900,14192289250,36700,36800,36800,36700,1101
|
|
20231215,105800,14151858100,36800,36750,36800,36700,2063
|
|
20231215,105700,14076082550,36700,36750,36750,36700,2275
|
|
20231215,105600,13992575100,36750,36750,36800,36700,2263
|
|
20231215,105500,13909499250,36750,36800,36850,36750,2932
|
|
20231215,105400,13801708600,36850,36800,36850,36800,1667
|
|
20231215,105300,13740356850,36800,37000,37000,36800,4528
|
|
20231215,105200,13573130800,37050,37100,37100,37000,1084
|
|
20231215,105100,13533014550,37100,37050,37100,37050,1193
|
|
20231215,105000,13488796750,37050,37000,37100,37000,2245
|
|
20231215,104900,13405688100,37050,37100,37100,37000,2934
|
|
20231215,104800,13297011400,37100,37100,37100,37050,632
|
|
20231215,104700,13273589700,37100,37150,37200,37050,3967
|
|
20231215,104600,13126312000,37150,37200,37250,37150,1336
|
|
20231215,104500,13076634150,37200,37200,37250,37150,1582
|
|
20231215,104400,13017789250,37250,37250,37250,37200,973
|
|
20231215,104300,12981585600,37200,37250,37250,37200,1049
|
|
20231215,104200,12942552850,37200,37250,37250,37200,1024
|
|
20231215,104100,12904448850,37200,37250,37300,37200,1225
|
|
20231215,104000,12858811800,37300,37300,37300,37200,1142
|
|
20231215,103900,12816308000,37250,37300,37300,37250,857
|
|
20231215,103800,12784381300,37250,37400,37400,37250,820
|
|
20231215,103700,12753759400,37350,37300,37400,37250,1042
|
|
20231215,103600,12714888600,37300,37300,37300,37250,1397
|
|
20231215,103500,12662836150,37250,37350,37350,37250,2136
|
|
20231215,103400,12583160900,37350,37400,37400,37350,1013
|
|
20231215,103300,12545320050,37400,37400,37450,37350,651
|
|
20231215,103200,12520982350,37450,37350,37450,37350,1177
|
|
20231215,103100,12476951900,37400,37400,37450,37350,553
|
|
20231215,103000,12456268500,37400,37400,37450,37350,1224
|
|
20231215,102900,12410486150,37400,37500,37500,37400,836
|
|
20231215,102800,12379189100,37500,37600,37600,37400,994
|
|
20231215,102700,12341945700,37550,37600,37650,37450,2230
|
|
20231215,102600,12258216400,37650,37700,37750,37550,3425
|
|
20231215,102500,12129334500,37700,37750,37850,37700,2377
|
|
20231215,102400,12039603350,37800,37750,37850,37750,4023
|
|
20231215,102300,11887579500,37800,37800,37800,37750,897
|
|
20231215,102200,11853684150,37800,37700,37800,37700,2166
|
|
20231215,102100,11771896800,37700,37650,37750,37650,1968
|
|
20231215,102000,11697733900,37650,37700,37700,37600,1017
|
|
20231215,101900,11659439250,37700,37550,37700,37500,8295
|
|
20231215,101800,11347634350,37550,37500,37550,37500,807
|
|
20231215,101700,11317348650,37500,37500,37550,37500,1037
|
|
20231215,101600,11278437650,37500,37550,37550,37500,485
|
|
20231215,101500,11260233300,37550,37450,37550,37450,2674
|
|
20231215,101400,11159961150,37450,37450,37500,37400,887
|
|
20231215,101300,11126742400,37500,37450,37500,37400,308
|
|
20231215,101200,11115203950,37500,37400,37500,37400,1182
|
|
20231215,101100,11070962550,37350,37350,37400,37300,1852
|
|
20231215,101000,11001782900,37400,37400,37450,37350,1471
|
|
20231215,100900,10946804250,37450,37500,37500,37400,1304
|
|
20231215,100800,10897964650,37500,37500,37500,37450,866
|
|
20231215,100700,10865524600,37500,37500,37550,37450,971
|
|
20231215,100600,10829134150,37500,37550,37550,37500,2246
|
|
20231215,100500,10744900000,37550,37600,37600,37500,2269
|
|
20231215,100400,10659706200,37600,37600,37600,37500,2308
|
|
20231215,100300,10573048100,37550,37550,37600,37550,1589
|
|
20231215,100200,10513379300,37550,37600,37600,37550,1295
|
|
20231215,100100,10464734850,37600,37550,37600,37550,1721
|
|
20231215,100000,10400099250,37600,37550,37600,37500,1038
|
|
20231215,095900,10361131600,37550,37450,37600,37400,4406
|
|
20231215,095800,10195786650,37400,37350,37500,37300,4012
|
|
20231215,095700,10045654600,37350,37300,37350,37300,969
|
|
20231215,095600,10009491800,37300,37300,37350,37300,2172
|
|
20231215,095500,9928441450,37300,37300,37300,37250,426
|
|
20231215,095400,9912566200,37300,37250,37300,37250,217
|
|
20231215,095300,9904481350,37250,37400,37400,37250,1055
|
|
20231215,095200,9865132100,37400,37250,37450,37250,2044
|
|
20231215,095100,9788803550,37300,37450,37450,37250,2107
|
|
20231215,095000,9710095800,37500,37300,37500,37250,1911
|
|
20231215,094900,9638632750,37250,37400,37400,37250,2882
|
|
20231215,094800,9531170700,37350,37350,37450,37300,3134
|
|
20231215,094700,9414083800,37350,37400,37400,37350,707
|
|
20231215,094600,9387666350,37400,37350,37400,37350,1176
|
|
20231215,094500,9343723800,37350,37500,37500,37350,3710
|
|
20231215,094400,9204879250,37550,37550,37600,37500,1118
|
|
20231215,094300,9162924500,37550,37600,37600,37500,1934
|
|
20231215,094200,9090297650,37600,37700,37750,37550,4523
|
|
20231215,094100,8919993600,37750,37650,37750,37650,1272
|
|
20231215,094000,8872048150,37650,37700,37750,37650,1611
|
|
20231215,093900,8811334750,37700,37750,37800,37700,3810
|
|
20231215,093800,8667526750,37800,37600,37800,37500,2648
|
|
20231215,093700,8567739850,37600,37600,37600,37500,4628
|
|
20231215,093600,8394065800,37600,37700,37750,37550,8586
|
|
20231215,093500,8070509000,37700,38000,38000,37700,13096
|
|
20231215,093400,7574381150,38000,37900,38000,37850,6793
|
|
20231215,093300,7316584200,37900,37750,37950,37750,8073
|
|
20231215,093200,7010671500,37800,37650,37900,37550,14017
|
|
20231215,093100,6481064300,37600,37500,37650,37450,11116
|
|
20231215,093000,6063874550,37500,37450,37500,37300,7824
|
|
20231215,092900,5770709900,37350,37400,37500,37350,12131
|
|
20231215,092800,5316598400,37400,37300,37400,37250,8668
|
|
20231215,092700,4992991850,37250,37300,37300,37250,1325
|
|
20231215,092600,4943604300,37300,37250,37300,37250,3126
|
|
20231215,092500,4827063450,37300,37200,37300,37200,5482
|
|
20231215,092400,4622919850,37250,37150,37250,37100,6917
|
|
20231215,092300,4365707300,37150,37100,37150,37050,1892
|
|
20231215,092200,4295479700,37150,37100,37150,37050,3264
|
|
20231215,092100,4174413600,37050,36900,37100,36850,3716
|
|
20231215,092000,4037030650,36850,36900,36900,36850,1166
|
|
20231215,091900,3994021750,36850,36850,36900,36850,1583
|
|
20231215,091800,3935641350,36900,36800,36950,36800,521
|
|
20231215,091700,3916436000,36800,36700,37000,36650,1953
|
|
20231215,091600,3844561400,36700,36750,37000,36600,5664
|
|
20231215,091500,3636384800,36750,37000,37000,36700,1756
|
|
20231215,091400,3571714450,36950,37200,37200,36950,4101
|
|
20231215,091300,3419682400,37150,37150,37200,37100,2527
|
|
20231215,091200,3325762300,37150,37250,37300,37000,7947
|
|
20231215,091100,3029933350,37300,37100,37300,37050,5763
|
|
20231215,091000,2815602100,37100,36650,37100,36650,18121
|
|
20231215,090900,2146294150,36700,36700,36750,36650,1654
|
|
20231215,090800,2085607350,36750,36800,36850,36750,2413
|
|
20231215,090700,1996866250,36800,36850,36900,36700,3874
|
|
20231215,090600,1854278150,36850,36750,36900,36750,5463
|
|
20231215,090500,1652937050,36800,36750,36800,36700,6765
|
|
20231215,090400,1404250850,36700,36400,36750,36400,17156
|
|
20231215,090300,777092700,36450,36300,36450,36300,2823
|
|
20231215,090200,674345400,36350,36500,36550,36350,4899
|
|
20231215,090100,495776000,36450,36400,36550,36300,6310
|
|
20231215,090000,265775550,36400,36500,36500,36050,7244
|