587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,184400,11744610200,36800,36800,36800,36800,13827
|
|
20231218,184300,11744610200,36800,36800,36800,36800,0
|
|
20231218,184200,11744610200,36800,36800,36800,36800,0
|
|
20231218,184100,11744610200,36800,36800,36800,36800,0
|
|
20231218,184000,11744610200,36800,36800,36800,36800,0
|
|
20231218,183900,11744610200,36800,36800,36800,36800,0
|
|
20231218,183800,11744610200,36800,36800,36800,36800,0
|
|
20231218,183700,11744610200,36800,36800,36800,36800,0
|
|
20231218,183600,11744610200,36800,36800,36800,36800,0
|
|
20231218,183500,11744610200,36800,36800,36800,36800,0
|
|
20231218,183400,11744610200,36800,36800,36800,36800,0
|
|
20231218,183300,11744610200,36800,36800,36800,36800,0
|
|
20231218,183200,11744610200,36800,36800,36800,36800,0
|
|
20231218,183100,11744610200,36800,36800,36800,36800,0
|
|
20231218,183000,11744610200,36800,36800,36800,36800,0
|
|
20231218,182900,11744610200,36800,36800,36800,36800,0
|
|
20231218,182800,11744610200,36800,36800,36800,36800,0
|
|
20231218,182700,11744610200,36800,36800,36800,36800,0
|
|
20231218,182600,11744610200,36800,36800,36800,36800,0
|
|
20231218,182500,11744610200,36800,36800,36800,36800,0
|
|
20231218,182400,11744610200,36800,36800,36800,36800,0
|
|
20231218,182300,11744610200,36800,36800,36800,36800,0
|
|
20231218,182200,11744610200,36800,36800,36800,36800,0
|
|
20231218,182100,11744610200,36800,36800,36800,36800,0
|
|
20231218,182000,11744610200,36800,36800,36800,36800,0
|
|
20231218,181900,11744610200,36800,36800,36800,36800,0
|
|
20231218,181800,11744610200,36800,36800,36800,36800,0
|
|
20231218,181700,11744610200,36800,36800,36800,36800,0
|
|
20231218,181600,11744610200,36800,36800,36800,36800,0
|
|
20231218,181500,11744610200,36800,36800,36800,36800,0
|
|
20231218,181400,11744610200,36800,36800,36800,36800,13827
|
|
20231218,181300,11744610200,36800,36800,36800,36800,0
|
|
20231218,181200,11744610200,36800,36800,36800,36800,0
|
|
20231218,181100,11744610200,36800,36800,36800,36800,0
|
|
20231218,181000,11744610200,36800,36800,36800,36800,0
|
|
20231218,180900,11744610200,36800,36800,36800,36800,0
|
|
20231218,180800,11744610200,36800,36800,36800,36800,0
|
|
20231218,180700,11744610200,36800,36800,36800,36800,0
|
|
20231218,180600,11744610200,36800,36800,36800,36800,0
|
|
20231218,180500,11744610200,36800,36800,36800,36800,0
|
|
20231218,180400,11744610200,36800,36800,36800,36800,0
|
|
20231218,180300,11744610200,36800,36800,36800,36800,0
|
|
20231218,180200,11744610200,36800,36800,36800,36800,0
|
|
20231218,180100,11744610200,36800,36800,36800,36800,0
|
|
20231218,180000,11744610200,36800,36800,36800,36800,0
|
|
20231218,175900,11744610200,36800,36800,36800,36800,0
|
|
20231218,175800,11744610200,36800,36800,36800,36800,0
|
|
20231218,175700,11744610200,36800,36800,36800,36800,0
|
|
20231218,175600,11744610200,36800,36800,36800,36800,0
|
|
20231218,175500,11744610200,36800,36800,36800,36800,0
|
|
20231218,175400,11744610200,36800,36800,36800,36800,0
|
|
20231218,175300,11744610200,36800,36800,36800,36800,0
|
|
20231218,175200,11744610200,36800,36800,36800,36800,0
|
|
20231218,175100,11744610200,36800,36800,36800,36800,0
|
|
20231218,175000,11744610200,36800,36800,36800,36800,0
|
|
20231218,174900,11744610200,36800,36800,36800,36800,0
|
|
20231218,174800,11744610200,36800,36800,36800,36800,0
|
|
20231218,174700,11744610200,36800,36800,36800,36800,0
|
|
20231218,174600,11744610200,36800,36800,36800,36800,0
|
|
20231218,174500,11744610200,36800,36800,36800,36800,0
|
|
20231218,174400,11744610200,36800,36800,36800,36800,13827
|
|
20231218,174300,11744610200,36800,36800,36800,36800,0
|
|
20231218,174200,11744610200,36800,36800,36800,36800,0
|
|
20231218,174100,11744610200,36800,36800,36800,36800,0
|
|
20231218,174000,11744610200,36800,36800,36800,36800,0
|
|
20231218,173900,11744610200,36800,36800,36800,36800,0
|
|
20231218,173800,11744610200,36800,36800,36800,36800,0
|
|
20231218,173700,11744610200,36800,36800,36800,36800,0
|
|
20231218,173600,11744610200,36800,36800,36800,36800,0
|
|
20231218,173500,11744610200,36800,36800,36800,36800,0
|
|
20231218,173400,11744610200,36800,36800,36800,36800,0
|
|
20231218,173300,11744610200,36800,36800,36800,36800,0
|
|
20231218,173200,11744610200,36800,36800,36800,36800,0
|
|
20231218,173100,11744610200,36800,36800,36800,36800,0
|
|
20231218,173000,11744610200,36800,36800,36800,36800,0
|
|
20231218,172900,11744610200,36800,36800,36800,36800,0
|
|
20231218,172800,11744610200,36800,36800,36800,36800,0
|
|
20231218,172700,11744610200,36800,36800,36800,36800,0
|
|
20231218,172600,11744610200,36800,36800,36800,36800,0
|
|
20231218,172500,11744610200,36800,36800,36800,36800,0
|
|
20231218,172400,11744610200,36800,36800,36800,36800,0
|
|
20231218,172300,11744610200,36800,36800,36800,36800,0
|
|
20231218,172200,11744610200,36800,36800,36800,36800,0
|
|
20231218,172100,11744610200,36800,36800,36800,36800,0
|
|
20231218,172000,11744610200,36800,36800,36800,36800,0
|
|
20231218,171900,11744610200,36800,36800,36800,36800,0
|
|
20231218,171800,11744610200,36800,36800,36800,36800,0
|
|
20231218,171700,11744610200,36800,36800,36800,36800,0
|
|
20231218,171600,11744610200,36800,36800,36800,36800,0
|
|
20231218,171500,11744610200,36800,36800,36800,36800,0
|
|
20231218,171400,11744610200,36800,36800,36800,36800,13827
|
|
20231218,171300,11744610200,36800,36800,36800,36800,0
|
|
20231218,171200,11744610200,36800,36800,36800,36800,0
|
|
20231218,171100,11744610200,36800,36800,36800,36800,0
|
|
20231218,171000,11744610200,36800,36800,36800,36800,0
|
|
20231218,170900,11744610200,36800,36800,36800,36800,0
|
|
20231218,170800,11744610200,36800,36800,36800,36800,0
|
|
20231218,170700,11744610200,36800,36800,36800,36800,0
|
|
20231218,170600,11744610200,36800,36800,36800,36800,0
|
|
20231218,170500,11744610200,36800,36800,36800,36800,0
|
|
20231218,170400,11744610200,36800,36800,36800,36800,0
|
|
20231218,170300,11744610200,36800,36800,36800,36800,0
|
|
20231218,170200,11744610200,36800,36800,36800,36800,0
|
|
20231218,170100,11744610200,36800,36800,36800,36800,0
|
|
20231218,170000,11744610200,36800,36800,36800,36800,0
|
|
20231218,165900,11744610200,36800,36800,36800,36800,0
|
|
20231218,165800,11744610200,36800,36800,36800,36800,0
|
|
20231218,165700,11744610200,36800,36800,36800,36800,0
|
|
20231218,165600,11744610200,36800,36800,36800,36800,0
|
|
20231218,165500,11744610200,36800,36800,36800,36800,0
|
|
20231218,165400,11744610200,36800,36800,36800,36800,0
|
|
20231218,165300,11744610200,36800,36800,36800,36800,0
|
|
20231218,165200,11744610200,36800,36800,36800,36800,0
|
|
20231218,165100,11744610200,36800,36800,36800,36800,0
|
|
20231218,165000,11744610200,36800,36800,36800,36800,0
|
|
20231218,164900,11744610200,36800,36800,36800,36800,0
|
|
20231218,164800,11744610200,36800,36800,36800,36800,0
|
|
20231218,164700,11744610200,36800,36800,36800,36800,0
|
|
20231218,164600,11744610200,36800,36800,36800,36800,0
|
|
20231218,164500,11744610200,36800,36800,36800,36800,0
|
|
20231218,164400,11744610200,36800,36800,36800,36800,13827
|
|
20231218,164300,11744610200,36800,36800,36800,36800,0
|
|
20231218,164200,11744610200,36800,36800,36800,36800,0
|
|
20231218,164100,11744610200,36800,36800,36800,36800,0
|
|
20231218,164000,11744610200,36800,36800,36800,36800,0
|
|
20231218,163900,11744610200,36800,36800,36800,36800,0
|
|
20231218,163800,11744610200,36800,36800,36800,36800,0
|
|
20231218,163700,11744610200,36800,36800,36800,36800,0
|
|
20231218,163600,11744610200,36800,36800,36800,36800,0
|
|
20231218,163500,11744610200,36800,36800,36800,36800,0
|
|
20231218,163400,11744610200,36800,36800,36800,36800,0
|
|
20231218,163300,11744610200,36800,36800,36800,36800,0
|
|
20231218,163200,11744610200,36800,36800,36800,36800,0
|
|
20231218,163100,11744610200,36800,36800,36800,36800,0
|
|
20231218,163000,11744610200,36800,36800,36800,36800,0
|
|
20231218,162900,11744610200,36800,36800,36800,36800,0
|
|
20231218,162800,11744610200,36800,36800,36800,36800,0
|
|
20231218,162700,11744610200,36800,36800,36800,36800,0
|
|
20231218,162600,11744610200,36800,36800,36800,36800,0
|
|
20231218,162500,11744610200,36800,36800,36800,36800,0
|
|
20231218,162400,11744610200,36800,36800,36800,36800,0
|
|
20231218,162300,11744610200,36800,36800,36800,36800,0
|
|
20231218,162200,11744610200,36800,36800,36800,36800,0
|
|
20231218,162100,11744610200,36800,36800,36800,36800,0
|
|
20231218,162000,11744610200,36800,36800,36800,36800,0
|
|
20231218,161900,11744610200,36800,36800,36800,36800,0
|
|
20231218,161800,11744610200,36800,36800,36800,36800,0
|
|
20231218,161700,11744610200,36800,36800,36800,36800,0
|
|
20231218,161600,11744610200,36800,36800,36800,36800,0
|
|
20231218,161500,11744610200,36800,36800,36800,36800,0
|
|
20231218,161400,11744610200,36800,36800,36800,36800,13827
|
|
20231218,161300,11744610200,36800,36800,36800,36800,0
|
|
20231218,161200,11744610200,36800,36800,36800,36800,0
|
|
20231218,161100,11744610200,36800,36800,36800,36800,0
|
|
20231218,161000,11744610200,36800,36800,36800,36800,0
|
|
20231218,160900,11744610200,36800,36800,36800,36800,0
|
|
20231218,160800,11744610200,36800,36800,36800,36800,0
|
|
20231218,160700,11744610200,36800,36800,36800,36800,0
|
|
20231218,160600,11744610200,36800,36800,36800,36800,0
|
|
20231218,160500,11744610200,36800,36800,36800,36800,0
|
|
20231218,160400,11744610200,36800,36800,36800,36800,0
|
|
20231218,160300,11744610200,36800,36800,36800,36800,0
|
|
20231218,160200,11744610200,36800,36800,36800,36800,0
|
|
20231218,160100,11744610200,36800,36800,36800,36800,0
|
|
20231218,160000,11744610200,36800,36800,36800,36800,0
|
|
20231218,155900,11744610200,36800,36800,36800,36800,0
|
|
20231218,155800,11744610200,36800,36800,36800,36800,0
|
|
20231218,155700,11744610200,36800,36800,36800,36800,0
|
|
20231218,155600,11744610200,36800,36800,36800,36800,0
|
|
20231218,155500,11744610200,36800,36800,36800,36800,0
|
|
20231218,155400,11744610200,36800,36800,36800,36800,0
|
|
20231218,155300,11744610200,36800,36800,36800,36800,0
|
|
20231218,155200,11744610200,36800,36800,36800,36800,0
|
|
20231218,155100,11744610200,36800,36800,36800,36800,0
|
|
20231218,155000,11744610200,36800,36800,36800,36800,0
|
|
20231218,154900,11744610200,36800,36800,36800,36800,0
|
|
20231218,154800,11744610200,36800,36800,36800,36800,0
|
|
20231218,154700,11744610200,36800,36800,36800,36800,0
|
|
20231218,154600,11744610200,36800,36800,36800,36800,0
|
|
20231218,154500,11744610200,36800,36800,36800,36800,0
|
|
20231218,154400,11744610200,36800,36800,36800,36800,13827
|
|
20231218,154300,11744610200,36800,36800,36800,36800,0
|
|
20231218,154200,11744610200,36800,36800,36800,36800,0
|
|
20231218,154100,11744610200,36800,36800,36800,36800,0
|
|
20231218,154000,11744610200,36800,36800,36800,36800,0
|
|
20231218,153900,11744610200,36800,36800,36800,36800,0
|
|
20231218,153800,11744610200,36800,36800,36800,36800,0
|
|
20231218,153700,11744610200,36800,36800,36800,36800,0
|
|
20231218,153600,11744610200,36800,36800,36800,36800,0
|
|
20231218,153500,11744610200,36800,36800,36800,36800,0
|
|
20231218,153400,11744610200,36800,36800,36800,36800,0
|
|
20231218,153300,11744610200,36800,36800,36800,36800,0
|
|
20231218,153200,11744610200,36800,36800,36800,36800,0
|
|
20231218,153100,11744610200,36800,36800,36800,36800,0
|
|
20231218,153000,11744610200,36800,36800,36800,36800,13827
|
|
20231218,152900,11235776600,36650,36650,36650,36650,0
|
|
20231218,152800,11235776600,36650,36650,36650,36650,0
|
|
20231218,152700,11235776600,36650,36650,36650,36650,0
|
|
20231218,152600,11235776600,36650,36650,36650,36650,0
|
|
20231218,152500,11235776600,36650,36650,36650,36650,0
|
|
20231218,152400,11235776600,36650,36650,36650,36650,0
|
|
20231218,152300,11235776600,36650,36650,36650,36650,0
|
|
20231218,152200,11235776600,36650,36650,36650,36650,0
|
|
20231218,152100,11235776600,36650,36650,36650,36650,0
|
|
20231218,152000,11235776600,36650,36650,36650,36650,0
|
|
20231218,151900,11235776600,36650,36650,36650,36600,830
|
|
20231218,151800,11205378650,36650,36650,36650,36600,518
|
|
20231218,151700,11186398050,36650,36650,36650,36600,273
|
|
20231218,151600,11176398900,36650,36650,36650,36600,315
|
|
20231218,151500,11164859300,36600,36600,36650,36300,777
|
|
20231218,151400,11136447750,36600,36700,36700,36100,20400
|
|
20231218,151300,10392875950,36700,36700,36700,36650,344
|
|
20231218,151200,10380254650,36700,36650,36700,36650,601
|
|
20231218,151100,10358199800,36700,36650,36700,36650,286
|
|
20231218,151000,10347708900,36650,36700,36700,36650,395
|
|
20231218,150900,10333216200,36650,36700,36700,36650,256
|
|
20231218,150800,10323824950,36700,36650,36700,36600,436
|
|
20231218,150700,10307832650,36650,36700,36700,36650,362
|
|
20231218,150600,10294553850,36700,36650,36700,36650,370
|
|
20231218,150500,10280989000,36650,36650,36700,36650,668
|
|
20231218,150400,10256501500,36650,36650,36700,36650,529
|
|
20231218,150300,10237104500,36700,36700,36700,36650,1366
|
|
20231218,150200,10186980300,36700,36700,36700,36600,639
|
|
20231218,150100,10163560900,36700,36650,36700,36600,1731
|
|
20231218,150000,10100110300,36700,36700,36700,36650,510
|
|
20231218,145900,10081395650,36700,36700,36700,36650,669
|
|
20231218,145800,10056849900,36650,36650,36700,36600,2404
|
|
20231218,145700,9968790550,36650,36650,36650,36600,97
|
|
20231218,145600,9965235700,36650,36650,36650,36600,2043
|
|
20231218,145500,9890450900,36600,36650,36700,36600,653
|
|
20231218,145400,9866519200,36650,36650,36700,36600,745
|
|
20231218,145300,9839211850,36650,36700,36700,36600,979
|
|
20231218,145200,9803337700,36700,36700,36750,36700,305
|
|
20231218,145100,9792138250,36700,36700,36700,36650,529
|
|
20231218,145000,9772724050,36700,36650,36750,36650,377
|
|
20231218,144900,9758882150,36650,36750,36750,36650,529
|
|
20231218,144800,9739460100,36750,36750,36750,36650,1499
|
|
20231218,144700,9684493300,36700,36700,36750,36650,276
|
|
20231218,144600,9674361550,36750,36750,36750,36700,1197
|
|
20231218,144500,9630424800,36700,36750,36750,36700,1683
|
|
20231218,144400,9568650300,36750,36750,36750,36700,182
|
|
20231218,144300,9561963350,36700,36800,36800,36700,2055
|
|
20231218,144200,9486438500,36800,36800,36800,36800,310
|
|
20231218,144100,9475030500,36750,36800,36800,36750,517
|
|
20231218,144000,9456005000,36800,36750,36800,36750,197
|
|
20231218,143900,9448757750,36800,36750,36800,36750,216
|
|
20231218,143800,9440809800,36800,36800,36800,36750,218
|
|
20231218,143700,9432788400,36800,36800,36800,36750,155
|
|
20231218,143600,9427085200,36800,36800,36800,36750,407
|
|
20231218,143500,9412108900,36800,36800,36800,36750,284
|
|
20231218,143400,9401657800,36800,36750,36800,36700,338
|
|
20231218,143300,9389224000,36750,36750,36750,36700,207
|
|
20231218,143200,9381617350,36700,36750,36750,36700,498
|
|
20231218,143100,9363323750,36700,36750,36750,36700,284
|
|
20231218,143000,9352887750,36750,36750,36750,36700,800
|
|
20231218,142900,9323488700,36750,36750,36750,36700,1182
|
|
20231218,142800,9280050350,36750,36750,36750,36700,346
|
|
20231218,142700,9267345550,36750,36700,36750,36700,389
|
|
20231218,142600,9253058450,36700,36700,36700,36700,234
|
|
20231218,142500,9244470650,36700,36700,36700,36650,838
|
|
20231218,142400,9213716150,36700,36700,36700,36650,128
|
|
20231218,142300,9209018700,36750,36700,36750,36650,212
|
|
20231218,142200,9201239000,36700,36700,36700,36650,194
|
|
20231218,142100,9194119500,36700,36700,36700,36650,482
|
|
20231218,142000,9176430200,36650,36700,36700,36650,191
|
|
20231218,141900,9169420800,36700,36700,36700,36650,275
|
|
20231218,141800,9159328500,36700,36700,36700,36700,197
|
|
20231218,141700,9152098600,36700,36700,36700,36650,463
|
|
20231218,141600,9135108550,36700,36700,36700,36650,120
|
|
20231218,141500,9130705150,36700,36650,36700,36650,274
|
|
20231218,141400,9120650950,36700,36700,36700,36650,106
|
|
20231218,141300,9116760800,36650,36700,36700,36600,228
|
|
20231218,141200,9108403800,36700,36650,36700,36650,529
|
|
20231218,141100,9089009500,36700,36700,36700,36650,320
|
|
20231218,141000,9077273050,36700,36700,36700,36650,209
|
|
20231218,140900,9069602800,36700,36650,36700,36600,243
|
|
20231218,140800,9060696800,36650,36650,36700,36650,258
|
|
20231218,140700,9051238100,36700,36700,36700,36650,253
|
|
20231218,140600,9041953650,36650,36600,36700,36600,797
|
|
20231218,140500,9012750600,36700,36600,36700,36600,320
|
|
20231218,140400,9001011550,36600,36650,36700,36600,765
|
|
20231218,140300,8972969900,36700,36700,36700,36650,237
|
|
20231218,140200,8964272100,36700,36700,36700,36700,115
|
|
20231218,140100,8960051600,36700,36650,36700,36650,559
|
|
20231218,140000,8939560000,36650,36650,36650,36600,429
|
|
20231218,135900,8923840700,36650,36650,36700,36600,142
|
|
20231218,135800,8918636450,36650,36650,36650,36650,769
|
|
20231218,135700,8890452600,36700,36650,36700,36650,217
|
|
20231218,135600,8882498300,36650,36700,36700,36650,319
|
|
20231218,135500,8870803700,36650,36650,36700,36650,490
|
|
20231218,135400,8852822350,36650,36650,36700,36650,240
|
|
20231218,135300,8844019250,36650,36700,36700,36650,315
|
|
20231218,135200,8832463250,36650,36700,36700,36650,489
|
|
20231218,135100,8814528450,36700,36700,36750,36700,797
|
|
20231218,135000,8785277950,36750,36750,36750,36750,1438
|
|
20231218,134900,8732431450,36750,36750,36750,36750,84
|
|
20231218,134800,8729344450,36750,36750,36750,36750,242
|
|
20231218,134700,8720450950,36750,36750,36750,36700,93
|
|
20231218,134600,8717035450,36750,36750,36750,36700,1098
|
|
20231218,134500,8676734600,36750,36750,36750,36750,220
|
|
20231218,134400,8668649600,36750,36750,36750,36750,83
|
|
20231218,134300,8665599350,36750,36750,36750,36750,71
|
|
20231218,134200,8662990100,36750,36750,36750,36700,135
|
|
20231218,134100,8658028900,36750,36700,36750,36700,343
|
|
20231218,134000,8645439600,36750,36700,36750,36700,698
|
|
20231218,133900,8619822150,36700,36700,36750,36700,362
|
|
20231218,133800,8606534300,36700,36750,36750,36700,131
|
|
20231218,133700,8601720600,36750,36700,36750,36700,150
|
|
20231218,133600,8596214300,36750,36750,36750,36700,631
|
|
20231218,133500,8573050100,36750,36700,36750,36700,52
|
|
20231218,133400,8571139600,36700,36750,36750,36700,109
|
|
20231218,133300,8567136450,36750,36750,36750,36700,38
|
|
20231218,133200,8565740600,36750,36700,36750,36700,88
|
|
20231218,133100,8562506700,36700,36750,36750,36700,129
|
|
20231218,133000,8557767450,36750,36750,36750,36700,155
|
|
20231218,132900,8552074000,36750,36750,36750,36750,94
|
|
20231218,132800,8548619500,36750,36700,36750,36700,547
|
|
20231218,132700,8528543300,36700,36700,36700,36650,266
|
|
20231218,132600,8518781600,36700,36700,36700,36700,39
|
|
20231218,132500,8517350300,36700,36750,36750,36650,402
|
|
20231218,132400,8502596850,36700,36700,36750,36700,328
|
|
20231218,132300,8490556450,36700,36700,36750,36700,237
|
|
20231218,132200,8481858500,36750,36750,36750,36750,324
|
|
20231218,132100,8469951500,36750,36750,36750,36700,68
|
|
20231218,132000,8467453900,36750,36750,36750,36750,181
|
|
20231218,131900,8460802150,36750,36750,36750,36700,25
|
|
20231218,131800,8459883500,36750,36700,36750,36700,280
|
|
20231218,131700,8449606550,36700,36650,36700,36650,80
|
|
20231218,131600,8446674400,36650,36650,36650,36650,30
|
|
20231218,131500,8445574900,36700,36600,36700,36600,552
|
|
20231218,131400,8425354200,36650,36700,36700,36650,746
|
|
20231218,131300,8397982050,36600,36650,36700,36600,741
|
|
20231218,131200,8370823950,36700,36700,36700,36700,92
|
|
20231218,131100,8367447550,36700,36700,36750,36700,494
|
|
20231218,131000,8349317450,36750,36700,36750,36700,35
|
|
20231218,130900,8348031950,36750,36700,36750,36650,196
|
|
20231218,130800,8340837150,36750,36650,36750,36650,579
|
|
20231218,130700,8319594050,36700,36650,36700,36600,1174
|
|
20231218,130600,8276597850,36650,36700,36700,36650,714
|
|
20231218,130500,8250429550,36700,36700,36700,36650,122
|
|
20231218,130400,8245956150,36700,36750,36750,36700,420
|
|
20231218,130300,8230541250,36700,36750,36750,36700,170
|
|
20231218,130200,8224301550,36750,36750,36800,36750,528
|
|
20231218,130100,8204897450,36750,36800,36800,36750,101
|
|
20231218,130000,8201185250,36800,36800,36850,36750,295
|
|
20231218,125900,8190331250,36750,36850,36850,36750,1067
|
|
20231218,125800,8151067500,36850,36850,36850,36800,289
|
|
20231218,125700,8140423300,36850,36850,36850,36800,53
|
|
20231218,125600,8138470800,36800,36850,36850,36800,188
|
|
20231218,125500,8131544150,36800,36800,36850,36800,632
|
|
20231218,125400,8108256650,36800,36800,36850,36800,180
|
|
20231218,125300,8101631700,36800,36850,36850,36800,358
|
|
20231218,125200,8088447600,36850,36850,36900,36850,384
|
|
20231218,125100,8074296100,36900,36850,36900,36850,235
|
|
20231218,125000,8065634650,36900,36850,36900,36850,621
|
|
20231218,124900,8042750700,36850,36900,36900,36850,2072
|
|
20231218,124800,7966325300,36900,36850,36900,36800,955
|
|
20231218,124700,7931112800,36850,36800,36900,36800,4769
|
|
20231218,124600,7755497050,36800,36700,36800,36650,5988
|
|
20231218,124500,7535639250,36650,36700,36700,36650,346
|
|
20231218,124400,7522944300,36650,36650,36700,36650,662
|
|
20231218,124300,7498656850,36650,36650,36700,36650,535
|
|
20231218,124200,7479043350,36700,36700,36700,36650,204
|
|
20231218,124100,7471560550,36700,36650,36700,36650,109
|
|
20231218,124000,7467564450,36650,36700,36700,36650,237
|
|
20231218,123900,7458874150,36650,36700,36700,36650,218
|
|
20231218,123800,7450882400,36650,36650,36700,36650,91
|
|
20231218,123700,7447546950,36700,36700,36700,36650,127
|
|
20231218,123600,7442888400,36700,36700,36700,36650,912
|
|
20231218,123500,7409451750,36650,36650,36700,36600,1661
|
|
20231218,123400,7348575700,36650,36650,36650,36600,327
|
|
20231218,123300,7336604800,36650,36650,36650,36600,588
|
|
20231218,123200,7315074600,36650,36650,36700,36650,288
|
|
20231218,123100,7304519100,36650,36650,36700,36650,407
|
|
20231218,123000,7289601300,36700,36700,36700,36650,82
|
|
20231218,122900,7286593400,36650,36650,36700,36650,59
|
|
20231218,122800,7284429900,36650,36700,36700,36650,188
|
|
20231218,122700,7277537700,36700,36650,36700,36650,192
|
|
20231218,122600,7270494550,36650,36650,36700,36600,225
|
|
20231218,122500,7262246800,36650,36650,36700,36650,335
|
|
20231218,122400,7249968350,36650,36650,36700,36650,540
|
|
20231218,122300,7230177150,36700,36600,36700,36600,317
|
|
20231218,122200,7218557900,36600,36600,36650,36600,1886
|
|
20231218,122100,7149479050,36600,36600,36650,36600,213
|
|
20231218,122000,7141681600,36600,36650,36650,36600,817
|
|
20231218,121900,7111759950,36650,36600,36650,36600,4165
|
|
20231218,121800,6959174350,36600,36500,36600,36500,3999
|
|
20231218,121700,6812951750,36550,36500,36550,36500,205
|
|
20231218,121600,6805461550,36500,36550,36550,36500,652
|
|
20231218,121500,6781658750,36550,36550,36550,36500,29
|
|
20231218,121400,6780599150,36500,36550,36550,36500,175
|
|
20231218,121300,6774206100,36500,36500,36550,36500,309
|
|
20231218,121200,6762917000,36550,36550,36550,36500,162
|
|
20231218,121100,6757001300,36500,36500,36550,36500,378
|
|
20231218,121000,6743191800,36550,36450,36550,36400,2551
|
|
20231218,120900,6650320250,36500,36500,36550,36500,277
|
|
20231218,120800,6640208250,36550,36550,36550,36500,136
|
|
20231218,120700,6635242550,36500,36550,36550,36500,95
|
|
20231218,120600,6631771600,36600,36600,36600,36550,387
|
|
20231218,120500,6617613250,36600,36600,36600,36550,70
|
|
20231218,120400,6615054050,36600,36600,36600,36500,1319
|
|
20231218,120300,6566892650,36550,36600,36600,36550,195
|
|
20231218,120200,6559756400,36600,36550,36600,36550,210
|
|
20231218,120100,6552072450,36550,36450,36600,36450,5462
|
|
20231218,120000,6352686000,36450,36450,36500,36400,1105
|
|
20231218,115900,6312410600,36400,36400,36450,36400,152
|
|
20231218,115800,6306877750,36400,36400,36450,36400,222
|
|
20231218,115700,6298796700,36400,36400,36450,36400,458
|
|
20231218,115600,6282115800,36450,36450,36450,36400,103
|
|
20231218,115500,6278361500,36450,36400,36450,36400,190
|
|
20231218,115400,6271437900,36450,36450,36450,36400,118
|
|
20231218,115300,6267137300,36450,36450,36450,36450,52
|
|
20231218,115200,6265241900,36400,36450,36450,36400,142
|
|
20231218,115100,6260071900,36400,36450,36450,36400,27
|
|
20231218,115000,6259088000,36450,36400,36450,36400,33
|
|
20231218,114900,6257885700,36400,36350,36400,36350,302
|
|
20231218,114800,6246902950,36350,36400,36400,36350,1447
|
|
20231218,114700,6194244750,36400,36400,36400,36350,980
|
|
20231218,114600,6158617900,36350,36400,36400,36350,191
|
|
20231218,114500,6151670050,36400,36400,36400,36400,371
|
|
20231218,114400,6138165650,36400,36350,36400,36350,662
|
|
20231218,114300,6114088300,36350,36400,36400,36350,340
|
|
20231218,114200,6101725500,36400,36400,36400,36350,224
|
|
20231218,114100,6093580850,36400,36400,36400,36350,56
|
|
20231218,114000,6091543150,36350,36400,36400,36350,291
|
|
20231218,113900,6080962050,36400,36400,36400,36400,126
|
|
20231218,113800,6076375650,36350,36400,36400,36350,126
|
|
20231218,113700,6071789800,36400,36350,36400,36350,51
|
|
20231218,113600,6069934800,36400,36400,36400,36350,78
|
|
20231218,113500,6067096850,36400,36400,36400,36350,445
|
|
20231218,113400,6050906850,36400,36400,36400,36400,56
|
|
20231218,113300,6048868450,36350,36350,36400,36350,60
|
|
20231218,113200,6046684950,36400,36400,36400,36350,54
|
|
20231218,113100,6044721350,36350,36400,36400,36350,225
|
|
20231218,113000,6036531400,36400,36350,36400,36300,616
|
|
20231218,112900,6014110500,36300,36350,36350,36300,59
|
|
20231218,112800,6011968650,36350,36350,36350,36300,341
|
|
20231218,112700,5999583700,36350,36400,36400,36350,746
|
|
20231218,112600,5972463900,36400,36450,36450,36400,62
|
|
20231218,112500,5970205800,36400,36450,36450,36400,370
|
|
20231218,112400,5956731850,36450,36400,36450,36400,107
|
|
20231218,112300,5952833750,36400,36400,36450,36400,74
|
|
20231218,112200,5950139000,36450,36450,36450,36400,29
|
|
20231218,112100,5949082000,36450,36400,36450,36350,593
|
|
20231218,112000,5927498150,36400,36400,36400,36350,475
|
|
20231218,111900,5910211100,36400,36350,36400,36350,256
|
|
20231218,111800,5900898450,36350,36400,36400,36350,168
|
|
20231218,111700,5894789300,36350,36350,36400,36350,107
|
|
20231218,111600,5890898900,36350,36400,36400,36350,932
|
|
20231218,111500,5857019400,36400,36400,36400,36400,34
|
|
20231218,111400,5855781800,36400,36400,36400,36350,434
|
|
20231218,111300,5839985550,36400,36350,36400,36350,307
|
|
20231218,111200,5828819400,36350,36400,36400,36350,145
|
|
20231218,111100,5823542250,36400,36450,36450,36350,339
|
|
20231218,111000,5811215850,36400,36400,36450,36400,628
|
|
20231218,110900,5788354300,36450,36450,36450,36400,540
|
|
20231218,110800,5768695250,36450,36450,36450,36400,81
|
|
20231218,110700,5765743350,36450,36500,36500,36450,345
|
|
20231218,110600,5753166200,36500,36500,36500,36450,485
|
|
20231218,110500,5735465500,36500,36450,36500,36450,169
|
|
20231218,110400,5729298250,36450,36450,36500,36450,934
|
|
20231218,110300,5695252850,36450,36500,36500,36400,276
|
|
20231218,110200,5685191050,36500,36500,36500,36450,883
|
|
20231218,110100,5653002650,36500,36500,36500,36450,232
|
|
20231218,110000,5644543650,36450,36400,36500,36400,2744
|
|
20231218,105900,5544525150,36400,36350,36450,36350,1704
|
|
20231218,105800,5482500100,36350,36400,36400,36350,272
|
|
20231218,105700,5472609550,36350,36400,36400,36350,535
|
|
20231218,105600,5453160800,36400,36350,36400,36350,1481
|
|
20231218,105500,5399324350,36300,36300,36350,36300,302
|
|
20231218,105400,5388349700,36300,36300,36300,36200,1870
|
|
20231218,105300,5320472200,36300,36250,36300,36200,74
|
|
20231218,105200,5317788150,36250,36200,36250,36200,1096
|
|
20231218,105100,5278060150,36250,36200,36250,36200,59
|
|
20231218,105000,5275923550,36200,36200,36250,36200,576
|
|
20231218,104900,5255064950,36250,36150,36250,36150,165
|
|
20231218,104800,5249090050,36250,36200,36250,36150,1461
|
|
20231218,104700,5196162500,36150,36200,36200,36150,94
|
|
20231218,104600,5192764150,36200,36200,36250,36150,2260
|
|
20231218,104500,5110882300,36200,36200,36250,36200,551
|
|
20231218,104400,5090936050,36250,36150,36250,36150,258
|
|
20231218,104300,5081608950,36150,36150,36150,36100,753
|
|
20231218,104200,5054394550,36150,36100,36150,36100,337
|
|
20231218,104100,5042214600,36100,36200,36250,36100,695
|
|
20231218,104000,5017086900,36250,36200,36250,36200,1976
|
|
20231218,103900,4945505550,36200,36150,36200,36100,611
|
|
20231218,103800,4923413200,36100,36150,36150,36100,96
|
|
20231218,103700,4919944700,36150,36100,36150,36050,823
|
|
20231218,103600,4890231400,36050,36100,36100,36050,189
|
|
20231218,103500,4883410150,36050,36100,36100,36050,26
|
|
20231218,103400,4882472200,36050,36100,36100,36050,441
|
|
20231218,103300,4866559150,36100,36100,36150,36050,3699
|
|
20231218,103200,4732919650,36050,36050,36050,36050,363
|
|
20231218,103100,4719833500,36050,36050,36100,36000,1173
|
|
20231218,103000,4677534750,36050,36000,36050,36000,469
|
|
20231218,102900,4660642800,36000,36000,36000,35950,124
|
|
20231218,102800,4656179050,36000,35950,36000,35950,176
|
|
20231218,102700,4649843300,35950,36000,36050,35950,402
|
|
20231218,102600,4635372150,36000,36000,36050,36000,215
|
|
20231218,102500,4627632100,36000,36000,36000,35950,236
|
|
20231218,102400,4619136600,35950,36000,36000,35950,212
|
|
20231218,102300,4611512450,36000,36000,36000,35950,213
|
|
20231218,102200,4603845950,36000,35950,36000,35950,340
|
|
20231218,102100,4591618100,35950,35950,36000,35950,177
|
|
20231218,102000,4585253250,35950,36000,36000,35900,617
|
|
20231218,101900,4563068150,35950,35900,35950,35900,287
|
|
20231218,101800,4552755350,35900,35900,35900,35900,650
|
|
20231218,101700,4529420350,35900,36000,36000,35900,436
|
|
20231218,101600,4513746050,36000,36000,36000,35950,113
|
|
20231218,101500,4509682050,36000,35950,36000,35950,209
|
|
20231218,101400,4502164950,35950,35900,35950,35850,1077
|
|
20231218,101300,4463544050,35900,35900,35950,35900,1092
|
|
20231218,101200,4424338600,35850,35900,35900,35850,1055
|
|
20231218,101100,4386506950,35900,35900,35950,35850,874
|
|
20231218,101000,4355134050,35900,35900,35950,35900,1772
|
|
20231218,100900,4291487450,35950,36050,36050,35900,3498
|
|
20231218,100800,4165663650,36050,36100,36100,36050,674
|
|
20231218,100700,4141361300,36100,36050,36100,36050,349
|
|
20231218,100600,4128774200,36050,36100,36100,36050,333
|
|
20231218,100500,4116765800,36100,36050,36100,36050,253
|
|
20231218,100400,4107640950,36050,36100,36100,36050,357
|
|
20231218,100300,4094757500,36100,36150,36150,36050,240
|
|
20231218,100200,4086095850,36100,36050,36100,36000,6087
|
|
20231218,100100,3866862900,36100,36050,36100,36050,206
|
|
20231218,100000,3859435050,36050,36050,36100,36050,1730
|
|
20231218,095900,3797068500,36050,36100,36100,36050,1028
|
|
20231218,095800,3759987650,36100,36100,36100,36050,512
|
|
20231218,095700,3741529650,36100,36050,36100,36050,451
|
|
20231218,095600,3725264150,36100,36100,36100,36050,369
|
|
20231218,095500,3711945350,36100,36050,36100,36050,726
|
|
20231218,095400,3685772550,36150,36100,36150,36050,1086
|
|
20231218,095300,3646575100,36100,36100,36100,36050,455
|
|
20231218,095200,3630163650,36050,36150,36150,36050,2601
|
|
20231218,095100,3536267600,36150,36200,36200,36150,710
|
|
20231218,095000,3510599250,36200,36200,36200,36200,74
|
|
20231218,094900,3507920450,36200,36200,36200,36150,884
|
|
20231218,094800,3475927150,36200,36250,36250,36150,150
|
|
20231218,094700,3470495100,36250,36200,36250,36150,96
|
|
20231218,094600,3467022350,36200,36200,36200,36200,454
|
|
20231218,094500,3450587550,36200,36150,36200,36150,133
|
|
20231218,094400,3445773050,36100,36150,36150,36050,1329
|
|
20231218,094300,3397805600,36100,36100,36150,36100,1797
|
|
20231218,094200,3332925400,36100,36200,36200,36100,1341
|
|
20231218,094100,3284462950,36200,36250,36300,36200,1400
|
|
20231218,094000,3233752600,36250,36250,36300,36250,684
|
|
20231218,093900,3208947950,36200,36200,36250,36200,97
|
|
20231218,093800,3205435250,36300,36250,36300,36200,784
|
|
20231218,093700,3177022650,36200,36250,36250,36200,556
|
|
20231218,093600,3156892700,36200,36250,36300,36200,445
|
|
20231218,093500,3140767800,36250,36200,36250,36200,215
|
|
20231218,093400,3132976250,36200,36150,36250,36150,576
|
|
20231218,093300,3112136500,36150,36150,36250,36150,469
|
|
20231218,093200,3095169800,36150,36250,36250,36150,1044
|
|
20231218,093100,3057366950,36250,36300,36300,36200,984
|
|
20231218,093000,3021698350,36250,36300,36300,36250,718
|
|
20231218,092900,2995670800,36250,36250,36300,36200,1294
|
|
20231218,092800,2948761950,36250,36200,36250,36200,741
|
|
20231218,092700,2921929650,36200,36150,36200,36150,1125
|
|
20231218,092600,2881240550,36150,36150,36150,36050,294
|
|
20231218,092500,2870623300,36150,36250,36250,36050,2340
|
|
20231218,092400,2786157500,36250,36250,36300,36250,333
|
|
20231218,092300,2774079550,36250,36250,36350,36200,508
|
|
20231218,092200,2755653150,36350,36200,36350,36150,2119
|
|
20231218,092100,2678893800,36200,36200,36200,36100,879
|
|
20231218,092000,2647089400,36200,36100,36200,36000,7706
|
|
20231218,091900,2369377450,36100,36200,36200,36100,851
|
|
20231218,091800,2338607600,36200,36050,36200,36050,1749
|
|
20231218,091700,2275468250,36050,36150,36150,36050,3084
|
|
20231218,091600,2164137600,36150,36250,36300,36150,8500
|
|
20231218,091500,1856066900,36300,36300,36350,36250,1705
|
|
20231218,091400,1794177600,36350,36450,36500,36300,8809
|
|
20231218,091300,1473522500,36500,36550,36600,36450,1592
|
|
20231218,091200,1415401450,36550,36500,36600,36500,1583
|
|
20231218,091100,1357614000,36500,36600,36600,36450,1135
|
|
20231218,091000,1316173100,36600,36500,36600,36450,1255
|
|
20231218,090900,1270370950,36550,36400,36550,36350,5921
|
|
20231218,090800,1054478050,36400,36450,36500,36350,635
|
|
20231218,090700,1031336750,36500,36450,36500,36300,844
|
|
20231218,090600,1000626350,36300,36500,36600,36300,5357
|
|
20231218,090500,805559150,36500,36600,36700,36500,1606
|
|
20231218,090400,746832400,36600,36650,36700,36600,1066
|
|
20231218,090300,707776600,36600,36800,36800,36600,2509
|
|
20231218,090200,615857550,36700,36750,36900,36700,3591
|
|
20231218,090100,483674150,36850,36750,37000,36700,6030
|
|
20231218,090000,261365900,36700,36500,36750,36500,7143
|