587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,184400,21684132100,38300,38300,38300,38300,11266
|
|
20231219,184300,21684132100,38300,38300,38300,38300,0
|
|
20231219,184200,21684132100,38300,38300,38300,38300,0
|
|
20231219,184100,21684132100,38300,38300,38300,38300,0
|
|
20231219,184000,21684132100,38300,38300,38300,38300,0
|
|
20231219,183900,21684132100,38300,38300,38300,38300,0
|
|
20231219,183800,21684132100,38300,38300,38300,38300,0
|
|
20231219,183700,21684132100,38300,38300,38300,38300,0
|
|
20231219,183600,21684132100,38300,38300,38300,38300,0
|
|
20231219,183500,21684132100,38300,38300,38300,38300,0
|
|
20231219,183400,21684132100,38300,38300,38300,38300,0
|
|
20231219,183300,21684132100,38300,38300,38300,38300,0
|
|
20231219,183200,21684132100,38300,38300,38300,38300,0
|
|
20231219,183100,21684132100,38300,38300,38300,38300,0
|
|
20231219,183000,21684132100,38300,38300,38300,38300,0
|
|
20231219,182900,21684132100,38300,38300,38300,38300,0
|
|
20231219,182800,21684132100,38300,38300,38300,38300,0
|
|
20231219,182700,21684132100,38300,38300,38300,38300,0
|
|
20231219,182600,21684132100,38300,38300,38300,38300,0
|
|
20231219,182500,21684132100,38300,38300,38300,38300,0
|
|
20231219,182400,21684132100,38300,38300,38300,38300,0
|
|
20231219,182300,21684132100,38300,38300,38300,38300,0
|
|
20231219,182200,21684132100,38300,38300,38300,38300,0
|
|
20231219,182100,21684132100,38300,38300,38300,38300,0
|
|
20231219,182000,21684132100,38300,38300,38300,38300,0
|
|
20231219,181900,21684132100,38300,38300,38300,38300,0
|
|
20231219,181800,21684132100,38300,38300,38300,38300,0
|
|
20231219,181700,21684132100,38300,38300,38300,38300,0
|
|
20231219,181600,21684132100,38300,38300,38300,38300,0
|
|
20231219,181500,21684132100,38300,38300,38300,38300,0
|
|
20231219,181400,21684132100,38300,38300,38300,38300,11266
|
|
20231219,181300,21684132100,38300,38300,38300,38300,0
|
|
20231219,181200,21684132100,38300,38300,38300,38300,0
|
|
20231219,181100,21684132100,38300,38300,38300,38300,0
|
|
20231219,181000,21684132100,38300,38300,38300,38300,0
|
|
20231219,180900,21684132100,38300,38300,38300,38300,0
|
|
20231219,180800,21684132100,38300,38300,38300,38300,0
|
|
20231219,180700,21684132100,38300,38300,38300,38300,0
|
|
20231219,180600,21684132100,38300,38300,38300,38300,0
|
|
20231219,180500,21684132100,38300,38300,38300,38300,0
|
|
20231219,180400,21684132100,38300,38300,38300,38300,0
|
|
20231219,180300,21684132100,38300,38300,38300,38300,0
|
|
20231219,180200,21684132100,38300,38300,38300,38300,0
|
|
20231219,180100,21684132100,38300,38300,38300,38300,0
|
|
20231219,180000,21684132100,38300,38300,38300,38300,0
|
|
20231219,175900,21684132100,38300,38300,38300,38300,0
|
|
20231219,175800,21684132100,38300,38300,38300,38300,0
|
|
20231219,175700,21684132100,38300,38300,38300,38300,0
|
|
20231219,175600,21684132100,38300,38300,38300,38300,0
|
|
20231219,175500,21684132100,38300,38300,38300,38300,0
|
|
20231219,175400,21684132100,38300,38300,38300,38300,0
|
|
20231219,175300,21684132100,38300,38300,38300,38300,0
|
|
20231219,175200,21684132100,38300,38300,38300,38300,0
|
|
20231219,175100,21684132100,38300,38300,38300,38300,0
|
|
20231219,175000,21684132100,38300,38300,38300,38300,0
|
|
20231219,174900,21684132100,38300,38300,38300,38300,0
|
|
20231219,174800,21684132100,38300,38300,38300,38300,0
|
|
20231219,174700,21684132100,38300,38300,38300,38300,0
|
|
20231219,174600,21684132100,38300,38300,38300,38300,0
|
|
20231219,174500,21684132100,38300,38300,38300,38300,0
|
|
20231219,174400,21684132100,38300,38300,38300,38300,11266
|
|
20231219,174300,21684132100,38300,38300,38300,38300,0
|
|
20231219,174200,21684132100,38300,38300,38300,38300,0
|
|
20231219,174100,21684132100,38300,38300,38300,38300,0
|
|
20231219,174000,21684132100,38300,38300,38300,38300,0
|
|
20231219,173900,21684132100,38300,38300,38300,38300,0
|
|
20231219,173800,21684132100,38300,38300,38300,38300,0
|
|
20231219,173700,21684132100,38300,38300,38300,38300,0
|
|
20231219,173600,21684132100,38300,38300,38300,38300,0
|
|
20231219,173500,21684132100,38300,38300,38300,38300,0
|
|
20231219,173400,21684132100,38300,38300,38300,38300,0
|
|
20231219,173300,21684132100,38300,38300,38300,38300,0
|
|
20231219,173200,21684132100,38300,38300,38300,38300,0
|
|
20231219,173100,21684132100,38300,38300,38300,38300,0
|
|
20231219,173000,21684132100,38300,38300,38300,38300,0
|
|
20231219,172900,21684132100,38300,38300,38300,38300,0
|
|
20231219,172800,21684132100,38300,38300,38300,38300,0
|
|
20231219,172700,21684132100,38300,38300,38300,38300,0
|
|
20231219,172600,21684132100,38300,38300,38300,38300,0
|
|
20231219,172500,21684132100,38300,38300,38300,38300,0
|
|
20231219,172400,21684132100,38300,38300,38300,38300,0
|
|
20231219,172300,21684132100,38300,38300,38300,38300,0
|
|
20231219,172200,21684132100,38300,38300,38300,38300,0
|
|
20231219,172100,21684132100,38300,38300,38300,38300,0
|
|
20231219,172000,21684132100,38300,38300,38300,38300,0
|
|
20231219,171900,21684132100,38300,38300,38300,38300,0
|
|
20231219,171800,21684132100,38300,38300,38300,38300,0
|
|
20231219,171700,21684132100,38300,38300,38300,38300,0
|
|
20231219,171600,21684132100,38300,38300,38300,38300,0
|
|
20231219,171500,21684132100,38300,38300,38300,38300,0
|
|
20231219,171400,21684132100,38300,38300,38300,38300,11266
|
|
20231219,171300,21684132100,38300,38300,38300,38300,0
|
|
20231219,171200,21684132100,38300,38300,38300,38300,0
|
|
20231219,171100,21684132100,38300,38300,38300,38300,0
|
|
20231219,171000,21684132100,38300,38300,38300,38300,0
|
|
20231219,170900,21684132100,38300,38300,38300,38300,0
|
|
20231219,170800,21684132100,38300,38300,38300,38300,0
|
|
20231219,170700,21684132100,38300,38300,38300,38300,0
|
|
20231219,170600,21684132100,38300,38300,38300,38300,0
|
|
20231219,170500,21684132100,38300,38300,38300,38300,0
|
|
20231219,170400,21684132100,38300,38300,38300,38300,0
|
|
20231219,170300,21684132100,38300,38300,38300,38300,0
|
|
20231219,170200,21684132100,38300,38300,38300,38300,0
|
|
20231219,170100,21684132100,38300,38300,38300,38300,0
|
|
20231219,170000,21684132100,38300,38300,38300,38300,0
|
|
20231219,165900,21684132100,38300,38300,38300,38300,0
|
|
20231219,165800,21684132100,38300,38300,38300,38300,0
|
|
20231219,165700,21684132100,38300,38300,38300,38300,0
|
|
20231219,165600,21684132100,38300,38300,38300,38300,0
|
|
20231219,165500,21684132100,38300,38300,38300,38300,0
|
|
20231219,165400,21684132100,38300,38300,38300,38300,0
|
|
20231219,165300,21684132100,38300,38300,38300,38300,0
|
|
20231219,165200,21684132100,38300,38300,38300,38300,0
|
|
20231219,165100,21684132100,38300,38300,38300,38300,0
|
|
20231219,165000,21684132100,38300,38300,38300,38300,0
|
|
20231219,164900,21684132100,38300,38300,38300,38300,0
|
|
20231219,164800,21684132100,38300,38300,38300,38300,0
|
|
20231219,164700,21684132100,38300,38300,38300,38300,0
|
|
20231219,164600,21684132100,38300,38300,38300,38300,0
|
|
20231219,164500,21684132100,38300,38300,38300,38300,0
|
|
20231219,164400,21684132100,38300,38300,38300,38300,11266
|
|
20231219,164300,21684132100,38300,38300,38300,38300,0
|
|
20231219,164200,21684132100,38300,38300,38300,38300,0
|
|
20231219,164100,21684132100,38300,38300,38300,38300,0
|
|
20231219,164000,21684132100,38300,38300,38300,38300,0
|
|
20231219,163900,21684132100,38300,38300,38300,38300,0
|
|
20231219,163800,21684132100,38300,38300,38300,38300,0
|
|
20231219,163700,21684132100,38300,38300,38300,38300,0
|
|
20231219,163600,21684132100,38300,38300,38300,38300,0
|
|
20231219,163500,21684132100,38300,38300,38300,38300,0
|
|
20231219,163400,21684132100,38300,38300,38300,38300,0
|
|
20231219,163300,21684132100,38300,38300,38300,38300,0
|
|
20231219,163200,21684132100,38300,38300,38300,38300,0
|
|
20231219,163100,21684132100,38300,38300,38300,38300,0
|
|
20231219,163000,21684132100,38300,38300,38300,38300,0
|
|
20231219,162900,21684132100,38300,38300,38300,38300,0
|
|
20231219,162800,21684132100,38300,38300,38300,38300,0
|
|
20231219,162700,21684132100,38300,38300,38300,38300,0
|
|
20231219,162600,21684132100,38300,38300,38300,38300,0
|
|
20231219,162500,21684132100,38300,38300,38300,38300,0
|
|
20231219,162400,21684132100,38300,38300,38300,38300,0
|
|
20231219,162300,21684132100,38300,38300,38300,38300,0
|
|
20231219,162200,21684132100,38300,38300,38300,38300,0
|
|
20231219,162100,21684132100,38300,38300,38300,38300,0
|
|
20231219,162000,21684132100,38300,38300,38300,38300,0
|
|
20231219,161900,21684132100,38300,38300,38300,38300,0
|
|
20231219,161800,21684132100,38300,38300,38300,38300,0
|
|
20231219,161700,21684132100,38300,38300,38300,38300,0
|
|
20231219,161600,21684132100,38300,38300,38300,38300,0
|
|
20231219,161500,21684132100,38300,38300,38300,38300,0
|
|
20231219,161400,21684132100,38300,38300,38300,38300,11266
|
|
20231219,161300,21684132100,38300,38300,38300,38300,0
|
|
20231219,161200,21684132100,38300,38300,38300,38300,0
|
|
20231219,161100,21684132100,38300,38300,38300,38300,0
|
|
20231219,161000,21684132100,38300,38300,38300,38300,0
|
|
20231219,160900,21684132100,38300,38300,38300,38300,0
|
|
20231219,160800,21684132100,38300,38300,38300,38300,0
|
|
20231219,160700,21684132100,38300,38300,38300,38300,0
|
|
20231219,160600,21684132100,38300,38300,38300,38300,0
|
|
20231219,160500,21684132100,38300,38300,38300,38300,0
|
|
20231219,160400,21684132100,38300,38300,38300,38300,0
|
|
20231219,160300,21684132100,38300,38300,38300,38300,0
|
|
20231219,160200,21684132100,38300,38300,38300,38300,0
|
|
20231219,160100,21684132100,38300,38300,38300,38300,0
|
|
20231219,160000,21684132100,38300,38300,38300,38300,0
|
|
20231219,155900,21684132100,38300,38300,38300,38300,0
|
|
20231219,155800,21684132100,38300,38300,38300,38300,0
|
|
20231219,155700,21684132100,38300,38300,38300,38300,0
|
|
20231219,155600,21684132100,38300,38300,38300,38300,0
|
|
20231219,155500,21684132100,38300,38300,38300,38300,0
|
|
20231219,155400,21684132100,38300,38300,38300,38300,0
|
|
20231219,155300,21684132100,38300,38300,38300,38300,0
|
|
20231219,155200,21684132100,38300,38300,38300,38300,0
|
|
20231219,155100,21684132100,38300,38300,38300,38300,0
|
|
20231219,155000,21684132100,38300,38300,38300,38300,0
|
|
20231219,154900,21684132100,38300,38300,38300,38300,0
|
|
20231219,154800,21684132100,38300,38300,38300,38300,0
|
|
20231219,154700,21684132100,38300,38300,38300,38300,0
|
|
20231219,154600,21684132100,38300,38300,38300,38300,0
|
|
20231219,154500,21684132100,38300,38300,38300,38300,0
|
|
20231219,154400,21684132100,38300,38300,38300,38300,11266
|
|
20231219,154300,21684132100,38300,38300,38300,38300,0
|
|
20231219,154200,21684132100,38300,38300,38300,38300,0
|
|
20231219,154100,21684132100,38300,38300,38300,38300,0
|
|
20231219,154000,21684132100,38300,38300,38300,38300,0
|
|
20231219,153900,21684132100,38300,38300,38300,38300,0
|
|
20231219,153800,21684132100,38300,38300,38300,38300,0
|
|
20231219,153700,21684132100,38300,38300,38300,38300,0
|
|
20231219,153600,21684132100,38300,38300,38300,38300,0
|
|
20231219,153500,21684132100,38300,38300,38300,38300,0
|
|
20231219,153400,21684132100,38300,38300,38300,38300,0
|
|
20231219,153300,21684132100,38300,38300,38300,38300,0
|
|
20231219,153200,21684132100,38300,38300,38300,38300,0
|
|
20231219,153100,21684132100,38300,38300,38300,38300,0
|
|
20231219,153000,21684132100,38300,38300,38300,38300,11266
|
|
20231219,152900,21252644300,38300,38300,38300,38300,0
|
|
20231219,152800,21252644300,38300,38300,38300,38300,0
|
|
20231219,152700,21252644300,38300,38300,38300,38300,0
|
|
20231219,152600,21252644300,38300,38300,38300,38300,0
|
|
20231219,152500,21252644300,38300,38300,38300,38300,0
|
|
20231219,152400,21252644300,38300,38300,38300,38300,0
|
|
20231219,152300,21252644300,38300,38300,38300,38300,0
|
|
20231219,152200,21252644300,38300,38300,38300,38300,0
|
|
20231219,152100,21252644300,38300,38300,38300,38300,0
|
|
20231219,152000,21252644300,38300,38300,38300,38300,0
|
|
20231219,151900,21252644300,38300,38300,38300,38250,2216
|
|
20231219,151800,21167790650,38300,38300,38300,38200,1510
|
|
20231219,151700,21110036200,38250,38150,38300,38150,1218
|
|
20231219,151600,21063459250,38200,38300,38300,38200,1379
|
|
20231219,151500,21010725100,38300,38300,38350,38250,676
|
|
20231219,151400,20984842700,38350,38300,38350,38250,913
|
|
20231219,151300,20949864300,38300,38350,38400,38250,3665
|
|
20231219,151200,20809297250,38350,38350,38400,38200,1184
|
|
20231219,151100,20763928650,38400,38300,38400,38250,656
|
|
20231219,151000,20738777850,38400,38300,38400,38200,6254
|
|
20231219,150900,20498840100,38300,38250,38350,38200,2363
|
|
20231219,150800,20408383950,38250,38300,38300,38200,737
|
|
20231219,150700,20380181100,38300,38150,38350,38150,3781
|
|
20231219,150600,20235460350,38200,38100,38200,38050,3550
|
|
20231219,150500,20099927750,38150,38050,38150,38050,591
|
|
20231219,150400,20077412150,38050,38100,38200,38050,3811
|
|
20231219,150300,19932197950,38150,38150,38150,38100,294
|
|
20231219,150200,19920987050,38100,38100,38150,38100,580
|
|
20231219,150100,19898873150,38100,38100,38100,38050,1144
|
|
20231219,150000,19855291350,38100,38150,38150,38050,2398
|
|
20231219,145900,19763910000,38150,38100,38150,38050,1056
|
|
20231219,145800,19723678050,38100,38050,38100,38050,389
|
|
20231219,145700,19708857450,38050,38000,38100,38000,563
|
|
20231219,145600,19687432950,38050,38050,38050,38000,351
|
|
20231219,145500,19674078400,38050,38000,38050,38000,307
|
|
20231219,145400,19662397150,38050,37950,38050,37950,775
|
|
20231219,145300,19632931150,37950,37950,38000,37900,980
|
|
20231219,145200,19595735550,37950,37950,38000,37900,579
|
|
20231219,145100,19573767800,37950,37950,38000,37950,1925
|
|
20231219,145000,19500684600,38000,38000,38000,37950,341
|
|
20231219,144900,19487738600,38000,37950,38000,37950,1414
|
|
20231219,144800,19434066100,37950,37950,38000,37900,870
|
|
20231219,144700,19401019000,37950,38000,38000,37950,784
|
|
20231219,144600,19371264100,38000,37950,38000,37950,727
|
|
20231219,144500,19343667600,37950,38000,38000,37950,721
|
|
20231219,144400,19316291050,37950,38000,38000,37900,158
|
|
20231219,144300,19310289700,38000,37950,38000,37950,280
|
|
20231219,144200,19299656100,37950,37950,37950,37900,230
|
|
20231219,144100,19290931600,37950,37900,38000,37850,1855
|
|
20231219,144000,19220656500,37850,37850,37900,37850,209
|
|
20231219,143900,19212736200,37850,37850,37900,37850,228
|
|
20231219,143800,19204104550,37850,37850,37900,37850,402
|
|
20231219,143700,19188884950,37850,37900,37900,37850,1087
|
|
20231219,143600,19147723400,37900,38000,38000,37850,2802
|
|
20231219,143500,19041551200,37900,38000,38000,37900,1176
|
|
20231219,143400,18996912150,38050,37950,38150,37900,3108
|
|
20231219,143300,18878515850,37950,38100,38100,37950,3874
|
|
20231219,143200,18731391900,38100,38050,38100,38000,265
|
|
20231219,143100,18721313550,38050,37950,38100,37950,502
|
|
20231219,143000,18702203650,38000,38050,38100,38000,1730
|
|
20231219,142900,18636398900,38000,38000,38050,37950,466
|
|
20231219,142800,18618685050,38000,38000,38000,38000,1484
|
|
20231219,142700,18562293050,38000,38000,38000,37950,1378
|
|
20231219,142600,18509929200,38000,37950,38000,37950,200
|
|
20231219,142500,18502339000,38000,37950,38000,37950,220
|
|
20231219,142400,18493989350,37950,38000,38000,37950,334
|
|
20231219,142300,18481314000,38000,37950,38000,37950,346
|
|
20231219,142200,18468183250,37950,37950,37950,37900,1173
|
|
20231219,142100,18423689550,37950,37950,37950,37900,185
|
|
20231219,142000,18416669800,37950,37950,38000,37950,866
|
|
20231219,141900,18383802000,37950,37950,37950,37900,918
|
|
20231219,141800,18348977850,37950,37950,38000,37900,637
|
|
20231219,141700,18324805350,38000,37950,38000,37900,691
|
|
20231219,141600,18298578450,38000,38000,38000,37950,1702
|
|
20231219,141500,18233970200,38000,37950,38000,37950,2203
|
|
20231219,141400,18150260600,38000,38050,38050,37950,685
|
|
20231219,141300,18124235800,38050,38050,38050,38000,295
|
|
20231219,141200,18113013050,38000,37950,38000,37950,1991
|
|
20231219,141100,18037387300,37950,37900,37950,37900,695
|
|
20231219,141000,18011038650,37900,37900,37950,37850,897
|
|
20231219,140900,17977043550,37900,37900,38000,37850,1327
|
|
20231219,140800,17926731500,37950,38150,38150,37850,5791
|
|
20231219,140700,17706711200,38150,38150,38200,38100,1585
|
|
20231219,140600,17646240550,38150,38150,38150,38100,1142
|
|
20231219,140500,17602678850,38100,38100,38150,38050,2013
|
|
20231219,140400,17525979900,38100,38050,38100,38050,2076
|
|
20231219,140300,17446921000,38050,37950,38100,37950,3988
|
|
20231219,140200,17295401250,37950,38050,38100,37950,2035
|
|
20231219,140100,17218053700,38100,38100,38100,38050,2498
|
|
20231219,140000,17122962650,38100,38100,38150,38100,1254
|
|
20231219,135900,17075167450,38100,38200,38200,38100,3245
|
|
20231219,135800,16951390450,38200,38250,38250,38150,3397
|
|
20231219,135700,16821586250,38250,38400,38400,38250,1195
|
|
20231219,135600,16775792050,38400,38300,38400,38250,1247
|
|
20231219,135500,16728003200,38250,38200,38300,38200,1848
|
|
20231219,135400,16657323250,38250,38300,38350,38200,3929
|
|
20231219,135300,16507055100,38300,38500,38500,38300,1970
|
|
20231219,135200,16431448950,38400,38550,38550,38400,4145
|
|
20231219,135100,16272029300,38550,38550,38600,38500,1050
|
|
20231219,135000,16231549800,38600,38550,38650,38500,2027
|
|
20231219,134900,16153323950,38500,38450,38550,38400,3923
|
|
20231219,134800,16002402200,38400,38550,38550,38400,3950
|
|
20231219,134700,15850401350,38500,38500,38600,38500,1897
|
|
20231219,134600,15777271700,38550,38650,38700,38500,3279
|
|
20231219,134500,15650729650,38650,38750,38750,38650,4304
|
|
20231219,134400,15484082850,38700,38700,38750,38650,5406
|
|
20231219,134300,15274746600,38700,38550,38700,38500,12660
|
|
20231219,134200,14785670100,38550,38600,38600,38500,3221
|
|
20231219,134100,14661465450,38600,38450,38700,38450,6030
|
|
20231219,134000,14428742850,38400,38650,38650,38400,5462
|
|
20231219,133900,14218260350,38600,38700,38750,38550,7083
|
|
20231219,133800,13944596800,38700,38500,38750,38450,20021
|
|
20231219,133700,13172375100,38500,38300,38500,38250,10823
|
|
20231219,133600,12756943100,38250,37900,38350,37900,29846
|
|
20231219,133500,11621500450,37900,37850,37900,37800,2090
|
|
20231219,133400,11542398300,37850,37800,37850,37800,5304
|
|
20231219,133300,11341862450,37800,37700,37800,37700,3114
|
|
20231219,133200,11224268550,37700,37700,37750,37700,467
|
|
20231219,133100,11206658750,37750,37700,37750,37650,1933
|
|
20231219,133000,11133784600,37700,37700,37700,37700,333
|
|
20231219,132900,11121230500,37700,37700,37700,37650,237
|
|
20231219,132800,11112295650,37700,37600,37700,37600,1613
|
|
20231219,132700,11051563900,37600,37600,37600,37550,1029
|
|
20231219,132600,11012874800,37600,37550,37600,37550,2469
|
|
20231219,132500,10920042700,37550,37550,37600,37550,403
|
|
20231219,132400,10904895600,37550,37550,37550,37500,816
|
|
20231219,132300,10874257200,37500,37500,37550,37450,3301
|
|
20231219,132200,10750460900,37450,37450,37500,37450,2533
|
|
20231219,132100,10655599750,37400,37450,37450,37400,18
|
|
20231219,132000,10654926400,37450,37400,37450,37400,62
|
|
20231219,131900,10652606400,37450,37450,37450,37350,522
|
|
20231219,131800,10633083500,37400,37450,37450,37400,795
|
|
20231219,131700,10603350200,37450,37400,37450,37400,539
|
|
20231219,131600,10583176750,37400,37400,37400,37400,50
|
|
20231219,131500,10581306750,37450,37450,37450,37400,408
|
|
20231219,131400,10566037150,37450,37400,37450,37400,607
|
|
20231219,131300,10543334600,37450,37450,37500,37450,187
|
|
20231219,131200,10536327050,37450,37400,37500,37400,567
|
|
20231219,131100,10515088500,37450,37450,37450,37400,543
|
|
20231219,131000,10494761800,37450,37450,37450,37450,136
|
|
20231219,130900,10489668600,37400,37450,37450,37400,469
|
|
20231219,130800,10472115300,37450,37450,37450,37400,131
|
|
20231219,130700,10467209600,37450,37500,37500,37450,364
|
|
20231219,130600,10453573800,37400,37400,37400,37400,122
|
|
20231219,130500,10449011000,37400,37450,37500,37400,1136
|
|
20231219,130400,10406457000,37500,37400,37500,37400,892
|
|
20231219,130300,10373092100,37400,37450,37500,37400,911
|
|
20231219,130200,10339000900,37500,37450,37500,37450,434
|
|
20231219,130100,10322747500,37450,37500,37500,37450,344
|
|
20231219,130000,10309849050,37550,37500,37550,37500,1472
|
|
20231219,125900,10254621100,37500,37450,37500,37450,767
|
|
20231219,125800,10225860600,37500,37450,37500,37450,303
|
|
20231219,125700,10214509550,37450,37500,37500,37450,565
|
|
20231219,125600,10193341550,37500,37450,37500,37450,819
|
|
20231219,125500,10162635450,37500,37500,37500,37450,1635
|
|
20231219,125400,10101403450,37500,37500,37500,37500,619
|
|
20231219,125300,10078190950,37500,37550,37550,37500,702
|
|
20231219,125200,10051861250,37600,37600,37600,37550,412
|
|
20231219,125100,10036375850,37600,37500,37600,37500,812
|
|
20231219,125000,10005885800,37600,37550,37600,37550,164
|
|
20231219,124900,9999727550,37550,37550,37550,37500,563
|
|
20231219,124800,9978592400,37550,37500,37550,37500,770
|
|
20231219,124700,9949692300,37500,37500,37550,37500,505
|
|
20231219,124600,9930748800,37550,37550,37550,37500,1715
|
|
20231219,124500,9866350600,37550,37550,37550,37550,605
|
|
20231219,124400,9843632850,37550,37550,37550,37550,618
|
|
20231219,124300,9820426950,37600,37550,37600,37550,394
|
|
20231219,124200,9805632100,37550,37550,37600,37550,1615
|
|
20231219,124100,9744984300,37550,37600,37600,37550,247
|
|
20231219,124000,9735703350,37600,37600,37600,37550,454
|
|
20231219,123900,9718646600,37550,37600,37600,37550,1144
|
|
20231219,123800,9675673600,37600,37600,37600,37550,390
|
|
20231219,123700,9661021000,37550,37550,37600,37550,470
|
|
20231219,123600,9643364950,37550,37550,37550,37550,201
|
|
20231219,123500,9635817400,37550,37550,37550,37500,462
|
|
20231219,123400,9618478000,37500,37550,37550,37500,1827
|
|
20231219,123300,9549922050,37550,37600,37600,37550,950
|
|
20231219,123200,9514244150,37550,37600,37600,37500,2330
|
|
20231219,123100,9426757650,37550,37650,37700,37550,1781
|
|
20231219,123000,9359763750,37650,37750,37800,37650,3851
|
|
20231219,122900,9214498750,37750,37700,37750,37600,3597
|
|
20231219,122800,9078950350,37650,37600,37700,37600,2613
|
|
20231219,122700,8980580350,37600,37550,37600,37500,1160
|
|
20231219,122600,8937002900,37550,37550,37550,37500,1053
|
|
20231219,122500,8897467400,37550,37500,37550,37450,2963
|
|
20231219,122400,8786370500,37550,37600,37600,37500,1976
|
|
20231219,122300,8712101150,37600,37600,37650,37550,4719
|
|
20231219,122200,8534608700,37600,37500,37650,37450,7306
|
|
20231219,122100,8260110250,37500,37500,37550,37400,989
|
|
20231219,122000,8223027550,37500,37200,37600,37200,23688
|
|
20231219,121900,7336926600,37200,37050,37200,37000,15818
|
|
20231219,121800,6749694250,37000,37000,37050,37000,347
|
|
20231219,121700,6736843100,37000,37000,37000,37000,138
|
|
20231219,121600,6731737100,37000,37000,37050,36950,523
|
|
20231219,121500,6712375000,37000,37050,37050,37000,1024
|
|
20231219,121400,6674486950,37050,37050,37050,37000,4
|
|
20231219,121300,6674338800,37000,37000,37000,37000,181
|
|
20231219,121200,6667641800,37000,37000,37050,37000,139
|
|
20231219,121100,6662497800,37000,37000,37000,36950,809
|
|
20231219,121000,6632567500,37000,37000,37000,37000,158
|
|
20231219,120900,6626721500,37000,37000,37000,37000,119
|
|
20231219,120800,6622318500,37000,37000,37000,37000,360
|
|
20231219,120700,6608998500,37000,37000,37000,37000,251
|
|
20231219,120600,6599711500,37000,37000,37000,37000,234
|
|
20231219,120500,6591053500,37000,37000,37000,37000,364
|
|
20231219,120400,6577585500,37050,37000,37050,37000,119
|
|
20231219,120300,6573177000,37000,37000,37000,37000,146
|
|
20231219,120200,6567775000,37000,37000,37000,36950,323
|
|
20231219,120100,6555824050,36950,36950,36950,36950,498
|
|
20231219,120000,6537422950,37000,36950,37000,36950,79
|
|
20231219,115900,6534503250,37000,37000,37000,36950,293
|
|
20231219,115800,6523662400,37000,37000,37000,36950,31
|
|
20231219,115700,6522515450,37000,36950,37000,36950,152
|
|
20231219,115600,6516894500,37000,36950,37000,36950,56
|
|
20231219,115500,6514824500,37000,37000,37000,37000,114
|
|
20231219,115400,6510606500,37000,37000,37000,36950,254
|
|
20231219,115300,6501208600,36950,37000,37050,36950,264
|
|
20231219,115200,6491443500,37000,37000,37000,36950,222
|
|
20231219,115100,6483229550,37000,37000,37000,37000,460
|
|
20231219,115000,6466209550,37000,37050,37050,37000,81
|
|
20231219,114900,6463212500,37050,37000,37050,37000,282
|
|
20231219,114800,6452777450,37000,37050,37050,37000,109
|
|
20231219,114700,6448742450,37050,37000,37050,37000,113
|
|
20231219,114600,6444561400,37000,37000,37000,36950,391
|
|
20231219,114500,6430094450,37000,37000,37000,37000,480
|
|
20231219,114400,6412334450,37000,37000,37000,37000,58
|
|
20231219,114300,6410188450,37000,37000,37000,37000,98
|
|
20231219,114200,6406562450,37000,37000,37050,37000,78
|
|
20231219,114100,6403675550,37000,37000,37000,37000,172
|
|
20231219,114000,6397311550,37000,37000,37000,37000,224
|
|
20231219,113900,6389023550,37000,37000,37000,37000,311
|
|
20231219,113800,6377516550,37000,37000,37000,37000,637
|
|
20231219,113700,6353947550,37000,37000,37050,37000,271
|
|
20231219,113600,6343920450,37000,37000,37000,37000,1262
|
|
20231219,113500,6297226450,37000,37050,37050,37000,7
|
|
20231219,113400,6296967200,37050,37000,37050,37000,21
|
|
20231219,113300,6296190050,37000,37000,37050,37000,1632
|
|
20231219,113200,6235804000,37050,37000,37050,37000,34
|
|
20231219,113100,6234544450,37000,37050,37050,37000,283
|
|
20231219,113000,6224059800,37000,37000,37000,37000,44
|
|
20231219,112900,6222431800,37050,37000,37050,37000,32
|
|
20231219,112800,6221246350,37000,37050,37050,37000,8
|
|
20231219,112700,6220950250,37000,37000,37050,37000,342
|
|
20231219,112600,6208295600,37050,37050,37050,37050,11
|
|
20231219,112500,6207888050,37000,37000,37050,37000,149
|
|
20231219,112400,6202374700,37000,37000,37000,37000,66
|
|
20231219,112300,6199932700,37050,37000,37050,37000,3
|
|
20231219,112200,6199821650,37000,37000,37050,37000,240
|
|
20231219,112100,6190941400,37000,37000,37000,37000,149
|
|
20231219,112000,6185428400,37050,37000,37050,37000,28
|
|
20231219,111900,6184391050,37000,37050,37050,37000,216
|
|
20231219,111800,6176398750,37000,36950,37000,36950,507
|
|
20231219,111700,6157641650,37000,37050,37050,37000,233
|
|
20231219,111600,6149019350,37050,37000,37050,37000,1488
|
|
20231219,111500,6093961750,37000,37050,37050,37000,239
|
|
20231219,111400,6085108700,37050,37050,37050,37000,302
|
|
20231219,111300,6073924750,37050,37050,37050,37000,740
|
|
20231219,111200,6046515750,37050,37000,37100,37000,168
|
|
20231219,111100,6040293200,37050,37050,37050,37000,288
|
|
20231219,111000,6029627750,37100,37000,37100,37000,114
|
|
20231219,110900,6025403850,37000,37050,37050,37000,292
|
|
20231219,110800,6014596650,37050,37100,37100,37000,405
|
|
20231219,110700,5999605300,37050,37100,37100,37050,1043
|
|
20231219,110600,5960961950,37050,37100,37150,37050,654
|
|
20231219,110500,5936698350,37150,37150,37150,37100,36
|
|
20231219,110400,5935361500,37100,37100,37150,37100,144
|
|
20231219,110300,5930019050,37150,37100,37150,37100,258
|
|
20231219,110200,5920446650,37100,37100,37150,37100,677
|
|
20231219,110100,5895329900,37100,37150,37150,37050,203
|
|
20231219,110000,5887798600,37100,37100,37100,37100,857
|
|
20231219,105900,5856003900,37100,37100,37150,37100,186
|
|
20231219,105800,5849103000,37100,37100,37100,37100,83
|
|
20231219,105700,5846023700,37100,37100,37100,37100,150
|
|
20231219,105600,5840458700,37100,37100,37150,37100,143
|
|
20231219,105500,5835151850,37100,37100,37150,37100,324
|
|
20231219,105400,5823131200,37100,37150,37150,37050,66
|
|
20231219,105300,5820682450,37100,37100,37150,37100,2782
|
|
20231219,105200,5717469650,37100,37000,37100,37000,122
|
|
20231219,105100,5712949100,37050,37050,37050,37050,424
|
|
20231219,105000,5697239900,37050,37050,37050,37050,262
|
|
20231219,104900,5687532800,37050,37050,37050,37000,659
|
|
20231219,104800,5663122800,37050,37050,37050,37050,214
|
|
20231219,104700,5655194100,37050,37050,37050,37000,901
|
|
20231219,104600,5621812100,37000,37000,37050,37000,111
|
|
20231219,104500,5617705050,37000,37050,37050,37000,278
|
|
20231219,104400,5607416250,37000,37000,37050,36950,512
|
|
20231219,104300,5588474550,37000,37000,37050,36950,235
|
|
20231219,104200,5579777050,37000,37000,37050,37000,316
|
|
20231219,104100,5568084150,37000,37000,37000,36950,424
|
|
20231219,104000,5552396200,37050,37000,37050,36950,649
|
|
20231219,103900,5528393050,37000,36950,37000,36950,1546
|
|
20231219,103800,5471265250,36950,37000,37000,36950,897
|
|
20231219,103700,5438107150,37000,36950,37000,36950,389
|
|
20231219,103600,5423721900,36950,36950,37000,36950,149
|
|
20231219,103500,5418213500,37000,37000,37000,37000,521
|
|
20231219,103400,5398936500,37000,37050,37100,37000,5970
|
|
20231219,103300,5177838550,37100,37100,37100,37050,724
|
|
20231219,103200,5150984350,37100,37100,37100,37050,498
|
|
20231219,103100,5132527700,37050,37050,37150,37050,760
|
|
20231219,103000,5104355000,37050,37100,37150,37050,415
|
|
20231219,102900,5088954500,37150,37200,37200,37100,1715
|
|
20231219,102800,5025288300,37200,37200,37200,37150,49
|
|
20231219,102700,5023466300,37200,37150,37200,37100,1345
|
|
20231219,102600,4973500850,37150,37150,37150,37100,86
|
|
20231219,102500,4970306200,37100,37100,37150,37100,736
|
|
20231219,102400,4942990700,37100,37150,37150,37100,175
|
|
20231219,102300,4936494050,37150,37150,37150,37100,1533
|
|
20231219,102200,4879595400,37150,37200,37200,37150,677
|
|
20231219,102100,4854420400,37050,37200,37250,37050,4854
|
|
20231219,102000,4674097700,37200,37150,37250,37150,2949
|
|
20231219,101900,4564398500,37150,37150,37200,37150,162
|
|
20231219,101800,4558380000,37150,37150,37200,37100,877
|
|
20231219,101700,4525798750,37150,37150,37150,37050,1004
|
|
20231219,101600,4488506150,37150,37200,37200,37100,2227
|
|
20231219,101500,4405808850,37150,37100,37200,37100,3608
|
|
20231219,101400,4271768700,37100,37100,37150,37050,1738
|
|
20231219,101300,4207294100,37050,37050,37100,37000,1719
|
|
20231219,101200,4143602150,37050,37100,37100,37050,1311
|
|
20231219,101100,4094971500,37050,37050,37100,37050,671
|
|
20231219,101000,4070109250,37050,37050,37100,37000,788
|
|
20231219,100900,4040888800,37000,36950,37050,36950,5739
|
|
20231219,100800,3828507800,37000,36950,37000,36900,125
|
|
20231219,100700,3823883300,36950,36950,37000,36950,652
|
|
20231219,100600,3799790900,36950,36950,36950,36900,434
|
|
20231219,100500,3783761250,36900,36950,36950,36900,687
|
|
20231219,100400,3758376650,36950,36950,37000,36950,852
|
|
20231219,100300,3726895200,36950,37000,37000,36950,312
|
|
20231219,100200,3715366650,36950,36950,37000,36950,344
|
|
20231219,100100,3702655500,36950,36900,37000,36850,1900
|
|
20231219,100000,3632436600,36900,36850,36900,36800,1339
|
|
20231219,095900,3583076200,36800,36850,36900,36800,930
|
|
20231219,095800,3548847600,36850,36850,36900,36800,321
|
|
20231219,095700,3537013900,36900,36850,36900,36800,216
|
|
20231219,095600,3529054150,36850,36850,36850,36800,1423
|
|
20231219,095500,3476675500,36850,36850,36950,36800,1960
|
|
20231219,095400,3404475250,36850,36950,36950,36850,5304
|
|
20231219,095300,3208707250,36950,37000,37000,36950,778
|
|
20231219,095200,3179948800,37000,37000,37000,36950,477
|
|
20231219,095100,3162307950,37000,36950,37000,36950,1131
|
|
20231219,095000,3120464600,36950,36950,37000,36950,330
|
|
20231219,094900,3108263300,36950,36950,37000,36950,256
|
|
20231219,094800,3098801000,36950,36950,37000,36950,1155
|
|
20231219,094700,3056123700,36950,36950,37000,36950,280
|
|
20231219,094600,3045773000,36950,37000,37000,36950,203
|
|
20231219,094500,3038267900,36950,36950,37000,36950,214
|
|
20231219,094400,3030359900,36950,36900,36950,36900,326
|
|
20231219,094300,3018317800,36900,37000,37000,36900,541
|
|
20231219,094200,2998330950,37000,37050,37050,36900,1095
|
|
20231219,094100,2957819050,37050,37000,37050,37000,1175
|
|
20231219,094000,2914327400,37000,37050,37100,36850,4174
|
|
20231219,093900,2759936250,37050,37000,37050,36950,1314
|
|
20231219,093800,2711302700,37000,37000,37050,37000,1090
|
|
20231219,093700,2670970150,37000,37050,37050,36950,1656
|
|
20231219,093600,2609695200,37050,36950,37050,36950,2014
|
|
20231219,093500,2535178250,37000,36850,37000,36800,4115
|
|
20231219,093400,2383227400,36800,36800,36850,36750,365
|
|
20231219,093300,2369788350,36800,36800,36800,36750,534
|
|
20231219,093200,2350149150,36800,36750,36850,36750,524
|
|
20231219,093100,2330844700,36700,36800,36850,36650,2142
|
|
20231219,093000,2252060200,36800,36650,36800,36650,1093
|
|
20231219,092900,2211897800,36650,36650,36750,36550,1749
|
|
20231219,092800,2147851550,36650,36550,36650,36500,1175
|
|
20231219,092700,2104873350,36500,36600,36600,36500,1729
|
|
20231219,092600,2041682150,36600,36600,36600,36550,518
|
|
20231219,092500,2022734900,36600,36550,36650,36550,688
|
|
20231219,092400,1997546650,36550,36600,36650,36550,1093
|
|
20231219,092300,1957527450,36600,36400,36600,36400,1187
|
|
20231219,092200,1914194250,36300,36300,36350,36300,897
|
|
20231219,092100,1881627150,36350,36400,36400,36350,464
|
|
20231219,092000,1864759600,36400,36400,36500,36400,732
|
|
20231219,091900,1838112400,36400,36500,36500,36300,710
|
|
20231219,091800,1812299800,36300,36550,36550,36300,1370
|
|
20231219,091700,1762405100,36550,36450,36600,36350,1185
|
|
20231219,091600,1719172350,36450,36250,36450,36250,2056
|
|
20231219,091500,1644517150,36250,36150,36250,36100,2778
|
|
20231219,091400,1543943800,36150,36250,36250,36100,3099
|
|
20231219,091300,1431848550,36250,36250,36250,36200,905
|
|
20231219,091200,1399081600,36250,36250,36300,36200,1359
|
|
20231219,091100,1349808850,36250,36250,36300,36250,945
|
|
20231219,091000,1315543350,36300,36300,36300,36250,1122
|
|
20231219,090900,1274847000,36300,36400,36400,36300,3454
|
|
20231219,090800,1149380250,36400,36500,36500,36350,2843
|
|
20231219,090700,1045820750,36500,36450,36550,36450,1321
|
|
20231219,090600,997603000,36450,36300,36450,36300,1103
|
|
20231219,090500,957494450,36300,36350,36400,36300,2456
|
|
20231219,090400,868221200,36350,36500,36500,36350,1650
|
|
20231219,090300,808184350,36350,36400,36500,36300,3546
|
|
20231219,090200,679220900,36400,36650,36650,36300,4229
|
|
20231219,090100,525266550,36650,36800,36900,36600,2549
|
|
20231219,090000,431698450,36900,37000,37050,36650,11479
|