587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,184400,44462206750,39650,39650,39650,39650,24569
|
|
20231220,184300,44462206750,39650,39650,39650,39650,0
|
|
20231220,184200,44462206750,39650,39650,39650,39650,0
|
|
20231220,184100,44462206750,39650,39650,39650,39650,0
|
|
20231220,184000,44462206750,39650,39650,39650,39650,0
|
|
20231220,183900,44462206750,39650,39650,39650,39650,0
|
|
20231220,183800,44462206750,39650,39650,39650,39650,0
|
|
20231220,183700,44462206750,39650,39650,39650,39650,0
|
|
20231220,183600,44462206750,39650,39650,39650,39650,0
|
|
20231220,183500,44462206750,39650,39650,39650,39650,0
|
|
20231220,183400,44462206750,39650,39650,39650,39650,0
|
|
20231220,183300,44462206750,39650,39650,39650,39650,0
|
|
20231220,183200,44462206750,39650,39650,39650,39650,0
|
|
20231220,183100,44462206750,39650,39650,39650,39650,0
|
|
20231220,183000,44462206750,39650,39650,39650,39650,0
|
|
20231220,182900,44462206750,39650,39650,39650,39650,0
|
|
20231220,182800,44462206750,39650,39650,39650,39650,0
|
|
20231220,182700,44462206750,39650,39650,39650,39650,0
|
|
20231220,182600,44462206750,39650,39650,39650,39650,0
|
|
20231220,182500,44462206750,39650,39650,39650,39650,0
|
|
20231220,182400,44462206750,39650,39650,39650,39650,0
|
|
20231220,182300,44462206750,39650,39650,39650,39650,0
|
|
20231220,182200,44462206750,39650,39650,39650,39650,0
|
|
20231220,182100,44462206750,39650,39650,39650,39650,0
|
|
20231220,182000,44462206750,39650,39650,39650,39650,0
|
|
20231220,181900,44462206750,39650,39650,39650,39650,0
|
|
20231220,181800,44462206750,39650,39650,39650,39650,0
|
|
20231220,181700,44462206750,39650,39650,39650,39650,0
|
|
20231220,181600,44462206750,39650,39650,39650,39650,0
|
|
20231220,181500,44462206750,39650,39650,39650,39650,0
|
|
20231220,181400,44462206750,39650,39650,39650,39650,24569
|
|
20231220,181300,44462206750,39650,39650,39650,39650,0
|
|
20231220,181200,44462206750,39650,39650,39650,39650,0
|
|
20231220,181100,44462206750,39650,39650,39650,39650,0
|
|
20231220,181000,44462206750,39650,39650,39650,39650,0
|
|
20231220,180900,44462206750,39650,39650,39650,39650,0
|
|
20231220,180800,44462206750,39650,39650,39650,39650,0
|
|
20231220,180700,44462206750,39650,39650,39650,39650,0
|
|
20231220,180600,44462206750,39650,39650,39650,39650,0
|
|
20231220,180500,44462206750,39650,39650,39650,39650,0
|
|
20231220,180400,44462206750,39650,39650,39650,39650,0
|
|
20231220,180300,44462206750,39650,39650,39650,39650,0
|
|
20231220,180200,44462206750,39650,39650,39650,39650,0
|
|
20231220,180100,44462206750,39650,39650,39650,39650,0
|
|
20231220,180000,44462206750,39650,39650,39650,39650,0
|
|
20231220,175900,44462206750,39650,39650,39650,39650,0
|
|
20231220,175800,44462206750,39650,39650,39650,39650,0
|
|
20231220,175700,44462206750,39650,39650,39650,39650,0
|
|
20231220,175600,44462206750,39650,39650,39650,39650,0
|
|
20231220,175500,44462206750,39650,39650,39650,39650,0
|
|
20231220,175400,44462206750,39650,39650,39650,39650,0
|
|
20231220,175300,44462206750,39650,39650,39650,39650,0
|
|
20231220,175200,44462206750,39650,39650,39650,39650,0
|
|
20231220,175100,44462206750,39650,39650,39650,39650,0
|
|
20231220,175000,44462206750,39650,39650,39650,39650,0
|
|
20231220,174900,44462206750,39650,39650,39650,39650,0
|
|
20231220,174800,44462206750,39650,39650,39650,39650,0
|
|
20231220,174700,44462206750,39650,39650,39650,39650,0
|
|
20231220,174600,44462206750,39650,39650,39650,39650,0
|
|
20231220,174500,44462206750,39650,39650,39650,39650,0
|
|
20231220,174400,44462206750,39650,39650,39650,39650,24569
|
|
20231220,174300,44462206750,39650,39650,39650,39650,0
|
|
20231220,174200,44462206750,39650,39650,39650,39650,0
|
|
20231220,174100,44462206750,39650,39650,39650,39650,0
|
|
20231220,174000,44462206750,39650,39650,39650,39650,0
|
|
20231220,173900,44462206750,39650,39650,39650,39650,0
|
|
20231220,173800,44462206750,39650,39650,39650,39650,0
|
|
20231220,173700,44462206750,39650,39650,39650,39650,0
|
|
20231220,173600,44462206750,39650,39650,39650,39650,0
|
|
20231220,173500,44462206750,39650,39650,39650,39650,0
|
|
20231220,173400,44462206750,39650,39650,39650,39650,0
|
|
20231220,173300,44462206750,39650,39650,39650,39650,0
|
|
20231220,173200,44462206750,39650,39650,39650,39650,0
|
|
20231220,173100,44462206750,39650,39650,39650,39650,0
|
|
20231220,173000,44462206750,39650,39650,39650,39650,0
|
|
20231220,172900,44462206750,39650,39650,39650,39650,0
|
|
20231220,172800,44462206750,39650,39650,39650,39650,0
|
|
20231220,172700,44462206750,39650,39650,39650,39650,0
|
|
20231220,172600,44462206750,39650,39650,39650,39650,0
|
|
20231220,172500,44462206750,39650,39650,39650,39650,0
|
|
20231220,172400,44462206750,39650,39650,39650,39650,0
|
|
20231220,172300,44462206750,39650,39650,39650,39650,0
|
|
20231220,172200,44462206750,39650,39650,39650,39650,0
|
|
20231220,172100,44462206750,39650,39650,39650,39650,0
|
|
20231220,172000,44462206750,39650,39650,39650,39650,0
|
|
20231220,171900,44462206750,39650,39650,39650,39650,0
|
|
20231220,171800,44462206750,39650,39650,39650,39650,0
|
|
20231220,171700,44462206750,39650,39650,39650,39650,0
|
|
20231220,171600,44462206750,39650,39650,39650,39650,0
|
|
20231220,171500,44462206750,39650,39650,39650,39650,0
|
|
20231220,171400,44462206750,39650,39650,39650,39650,24569
|
|
20231220,171300,44462206750,39650,39650,39650,39650,0
|
|
20231220,171200,44462206750,39650,39650,39650,39650,0
|
|
20231220,171100,44462206750,39650,39650,39650,39650,0
|
|
20231220,171000,44462206750,39650,39650,39650,39650,0
|
|
20231220,170900,44462206750,39650,39650,39650,39650,0
|
|
20231220,170800,44462206750,39650,39650,39650,39650,0
|
|
20231220,170700,44462206750,39650,39650,39650,39650,0
|
|
20231220,170600,44462206750,39650,39650,39650,39650,0
|
|
20231220,170500,44462206750,39650,39650,39650,39650,0
|
|
20231220,170400,44462206750,39650,39650,39650,39650,0
|
|
20231220,170300,44462206750,39650,39650,39650,39650,0
|
|
20231220,170200,44462206750,39650,39650,39650,39650,0
|
|
20231220,170100,44462206750,39650,39650,39650,39650,0
|
|
20231220,170000,44462206750,39650,39650,39650,39650,0
|
|
20231220,165900,44462206750,39650,39650,39650,39650,0
|
|
20231220,165800,44462206750,39650,39650,39650,39650,0
|
|
20231220,165700,44462206750,39650,39650,39650,39650,0
|
|
20231220,165600,44462206750,39650,39650,39650,39650,0
|
|
20231220,165500,44462206750,39650,39650,39650,39650,0
|
|
20231220,165400,44462206750,39650,39650,39650,39650,0
|
|
20231220,165300,44462206750,39650,39650,39650,39650,0
|
|
20231220,165200,44462206750,39650,39650,39650,39650,0
|
|
20231220,165100,44462206750,39650,39650,39650,39650,0
|
|
20231220,165000,44462206750,39650,39650,39650,39650,0
|
|
20231220,164900,44462206750,39650,39650,39650,39650,0
|
|
20231220,164800,44462206750,39650,39650,39650,39650,0
|
|
20231220,164700,44462206750,39650,39650,39650,39650,0
|
|
20231220,164600,44462206750,39650,39650,39650,39650,0
|
|
20231220,164500,44462206750,39650,39650,39650,39650,0
|
|
20231220,164400,44462206750,39650,39650,39650,39650,24569
|
|
20231220,164300,44462206750,39650,39650,39650,39650,0
|
|
20231220,164200,44462206750,39650,39650,39650,39650,0
|
|
20231220,164100,44462206750,39650,39650,39650,39650,0
|
|
20231220,164000,44462206750,39650,39650,39650,39650,0
|
|
20231220,163900,44462206750,39650,39650,39650,39650,0
|
|
20231220,163800,44462206750,39650,39650,39650,39650,0
|
|
20231220,163700,44462206750,39650,39650,39650,39650,0
|
|
20231220,163600,44462206750,39650,39650,39650,39650,0
|
|
20231220,163500,44462206750,39650,39650,39650,39650,0
|
|
20231220,163400,44462206750,39650,39650,39650,39650,0
|
|
20231220,163300,44462206750,39650,39650,39650,39650,0
|
|
20231220,163200,44462206750,39650,39650,39650,39650,0
|
|
20231220,163100,44462206750,39650,39650,39650,39650,0
|
|
20231220,163000,44462206750,39650,39650,39650,39650,0
|
|
20231220,162900,44462206750,39650,39650,39650,39650,0
|
|
20231220,162800,44462206750,39650,39650,39650,39650,0
|
|
20231220,162700,44462206750,39650,39650,39650,39650,0
|
|
20231220,162600,44462206750,39650,39650,39650,39650,0
|
|
20231220,162500,44462206750,39650,39650,39650,39650,0
|
|
20231220,162400,44462206750,39650,39650,39650,39650,0
|
|
20231220,162300,44462206750,39650,39650,39650,39650,0
|
|
20231220,162200,44462206750,39650,39650,39650,39650,0
|
|
20231220,162100,44462206750,39650,39650,39650,39650,0
|
|
20231220,162000,44462206750,39650,39650,39650,39650,0
|
|
20231220,161900,44462206750,39650,39650,39650,39650,0
|
|
20231220,161800,44462206750,39650,39650,39650,39650,0
|
|
20231220,161700,44462206750,39650,39650,39650,39650,0
|
|
20231220,161600,44462206750,39650,39650,39650,39650,0
|
|
20231220,161500,44462206750,39650,39650,39650,39650,0
|
|
20231220,161400,44462206750,39650,39650,39650,39650,24569
|
|
20231220,161300,44462206750,39650,39650,39650,39650,0
|
|
20231220,161200,44462206750,39650,39650,39650,39650,0
|
|
20231220,161100,44462206750,39650,39650,39650,39650,0
|
|
20231220,161000,44462206750,39650,39650,39650,39650,0
|
|
20231220,160900,44462206750,39650,39650,39650,39650,0
|
|
20231220,160800,44462206750,39650,39650,39650,39650,0
|
|
20231220,160700,44462206750,39650,39650,39650,39650,0
|
|
20231220,160600,44462206750,39650,39650,39650,39650,0
|
|
20231220,160500,44462206750,39650,39650,39650,39650,0
|
|
20231220,160400,44462206750,39650,39650,39650,39650,0
|
|
20231220,160300,44462206750,39650,39650,39650,39650,0
|
|
20231220,160200,44462206750,39650,39650,39650,39650,0
|
|
20231220,160100,44462206750,39650,39650,39650,39650,0
|
|
20231220,160000,44462206750,39650,39650,39650,39650,0
|
|
20231220,155900,44462206750,39650,39650,39650,39650,0
|
|
20231220,155800,44462206750,39650,39650,39650,39650,0
|
|
20231220,155700,44462206750,39650,39650,39650,39650,0
|
|
20231220,155600,44462206750,39650,39650,39650,39650,0
|
|
20231220,155500,44462206750,39650,39650,39650,39650,0
|
|
20231220,155400,44462206750,39650,39650,39650,39650,0
|
|
20231220,155300,44462206750,39650,39650,39650,39650,0
|
|
20231220,155200,44462206750,39650,39650,39650,39650,0
|
|
20231220,155100,44462206750,39650,39650,39650,39650,0
|
|
20231220,155000,44462206750,39650,39650,39650,39650,0
|
|
20231220,154900,44462206750,39650,39650,39650,39650,0
|
|
20231220,154800,44462206750,39650,39650,39650,39650,0
|
|
20231220,154700,44462206750,39650,39650,39650,39650,0
|
|
20231220,154600,44462206750,39650,39650,39650,39650,0
|
|
20231220,154500,44462206750,39650,39650,39650,39650,0
|
|
20231220,154400,44462206750,39650,39650,39650,39650,24569
|
|
20231220,154300,44462206750,39650,39650,39650,39650,0
|
|
20231220,154200,44462206750,39650,39650,39650,39650,0
|
|
20231220,154100,44462206750,39650,39650,39650,39650,0
|
|
20231220,154000,44462206750,39650,39650,39650,39650,0
|
|
20231220,153900,44462206750,39650,39650,39650,39650,0
|
|
20231220,153800,44462206750,39650,39650,39650,39650,0
|
|
20231220,153700,44462206750,39650,39650,39650,39650,0
|
|
20231220,153600,44462206750,39650,39650,39650,39650,0
|
|
20231220,153500,44462206750,39650,39650,39650,39650,0
|
|
20231220,153400,44462206750,39650,39650,39650,39650,0
|
|
20231220,153300,44462206750,39650,39650,39650,39650,0
|
|
20231220,153200,44462206750,39650,39650,39650,39650,0
|
|
20231220,153100,44462206750,39650,39650,39650,39650,0
|
|
20231220,153000,44462206750,39650,39650,39650,39650,24569
|
|
20231220,152900,43488045900,39650,39650,39650,39650,0
|
|
20231220,152800,43488045900,39650,39650,39650,39650,0
|
|
20231220,152700,43488045900,39650,39650,39650,39650,0
|
|
20231220,152600,43488045900,39650,39650,39650,39650,0
|
|
20231220,152500,43488045900,39650,39650,39650,39650,0
|
|
20231220,152400,43488045900,39650,39650,39650,39650,0
|
|
20231220,152300,43488045900,39650,39650,39650,39650,0
|
|
20231220,152200,43488045900,39650,39650,39650,39650,0
|
|
20231220,152100,43488045900,39650,39650,39650,39650,0
|
|
20231220,152000,43488045900,39650,39650,39650,39650,0
|
|
20231220,151900,43488045900,39650,39750,39850,39600,7187
|
|
20231220,151800,43202877400,39700,39750,39900,39550,7299
|
|
20231220,151700,42912730800,39750,39700,39800,39600,4318
|
|
20231220,151600,42741364750,39650,39600,39700,39500,4828
|
|
20231220,151500,42550230450,39600,39800,39850,39600,5625
|
|
20231220,151400,42326749000,39800,39850,39900,39750,6284
|
|
20231220,151300,42076513750,39900,39550,39900,39350,12609
|
|
20231220,151200,41577180700,39450,39650,39700,39350,16864
|
|
20231220,151100,40910813950,39700,39750,39800,39550,7060
|
|
20231220,151000,40630778250,39600,40000,40000,39500,22537
|
|
20231220,150900,39736726750,39950,40100,40200,39850,9182
|
|
20231220,150800,39369098200,40100,40000,40200,39950,9387
|
|
20231220,150700,38992946950,40000,40100,40250,39900,15342
|
|
20231220,150600,38377803050,40150,39850,40150,39800,18854
|
|
20231220,150500,37623393700,39800,39950,40000,39750,20462
|
|
20231220,150400,36807702800,39950,40250,40300,39900,28981
|
|
20231220,150300,35646792350,40250,40500,40500,40100,28790
|
|
20231220,150200,34487141050,40500,40550,40600,40350,19587
|
|
20231220,150100,33694008450,40550,40550,40800,40400,29527
|
|
20231220,150000,32495783300,40550,41050,41900,40200,88363
|
|
20231220,145900,28876764650,40950,40800,41800,40250,119398
|
|
20231220,145800,23978184000,40850,41050,41100,39750,102162
|
|
20231220,145700,19830821400,41000,38750,41500,38700,138971
|
|
20231220,145600,14237030500,38700,38550,38700,38550,619
|
|
20231220,145500,14213104200,38550,38450,38550,38450,860
|
|
20231220,145400,14180004200,38500,38500,38500,38450,271
|
|
20231220,145300,14169580450,38500,38500,38500,38500,145
|
|
20231220,145200,14163997950,38500,38500,38550,38450,752
|
|
20231220,145100,14135063850,38500,38500,38500,38500,126
|
|
20231220,145000,14130212850,38500,38500,38550,38500,206
|
|
20231220,144900,14122278250,38600,38700,38700,38500,606
|
|
20231220,144800,14098917800,38600,38650,38800,38600,628
|
|
20231220,144700,14074644000,38800,38750,38850,38650,297
|
|
20231220,144600,14063154150,38950,38500,39000,38450,8524
|
|
20231220,144500,13732738700,38500,38500,38500,38450,937
|
|
20231220,144400,13696709100,38500,38500,38500,38450,331
|
|
20231220,144300,13683970900,38500,38550,38550,38450,77
|
|
20231220,144200,13681004700,38450,38550,38550,38450,2776
|
|
20231220,144100,13574099500,38550,38500,38550,38450,880
|
|
20231220,144000,13540227150,38500,38450,38500,38450,131
|
|
20231220,143900,13535190000,38450,38450,38450,38400,506
|
|
20231220,143800,13515742650,38450,38450,38450,38400,332
|
|
20231220,143700,13502977500,38450,38450,38500,38400,436
|
|
20231220,143600,13486224400,38450,38450,38500,38400,1284
|
|
20231220,143500,13436884450,38450,38550,38550,38450,1088
|
|
20231220,143400,13394988700,38550,38550,38600,38550,47
|
|
20231220,143300,13393176800,38550,38700,38700,38500,9676
|
|
20231220,143200,13019777900,38600,38650,38650,38600,266
|
|
20231220,143100,13009499100,38650,38600,38650,38600,423
|
|
20231220,143000,12993169250,38600,38650,38650,38600,822
|
|
20231220,142900,12961431850,38600,38600,38700,38600,624
|
|
20231220,142800,12937315450,38650,38650,38650,38600,1576
|
|
20231220,142700,12876471650,38650,38700,38700,38650,762
|
|
20231220,142600,12847019200,38700,38700,38750,38700,135
|
|
20231220,142500,12841793600,38700,38700,38700,38650,170
|
|
20231220,142400,12835214650,38700,38700,38700,38650,202
|
|
20231220,142300,12827400750,38650,38650,38650,38650,166
|
|
20231220,142200,12820984850,38700,38700,38700,38650,212
|
|
20231220,142100,12812782450,38700,38700,38700,38700,64
|
|
20231220,142000,12810305650,38650,38700,38700,38600,1546
|
|
20231220,141900,12750544800,38750,38700,38750,38700,426
|
|
20231220,141800,12734045950,38750,38750,38750,38700,1259
|
|
20231220,141700,12685267550,38800,38800,38800,38750,223
|
|
20231220,141600,12676616700,38800,38800,38800,38750,113
|
|
20231220,141500,12672233050,38750,38750,38800,38750,344
|
|
20231220,141400,12658901000,38700,38750,38750,38700,266
|
|
20231220,141300,12648599150,38700,38700,38750,38700,412
|
|
20231220,141200,12632644400,38750,38700,38750,38700,346
|
|
20231220,141100,12619237650,38750,38750,38750,38700,252
|
|
20231220,141000,12609474800,38750,38700,38750,38700,215
|
|
20231220,140900,12601152800,38700,38750,38750,38700,450
|
|
20231220,140800,12583728350,38700,38750,38750,38700,259
|
|
20231220,140700,12573692150,38750,38750,38750,38750,331
|
|
20231220,140600,12560865900,38750,38750,38750,38700,245
|
|
20231220,140500,12551374350,38750,38750,38800,38700,1004
|
|
20231220,140400,12512512650,38750,38700,38750,38700,522
|
|
20231220,140300,12492285650,38750,38750,38750,38700,137
|
|
20231220,140200,12486979250,38750,38750,38750,38700,312
|
|
20231220,140100,12474893300,38750,38750,38750,38700,73
|
|
20231220,140000,12472065150,38750,38700,38750,38700,439
|
|
20231220,135900,12455062200,38700,38700,38750,38650,206
|
|
20231220,135800,12447092900,38700,38700,38700,38650,306
|
|
20231220,135700,12435257900,38700,38700,38750,38650,466
|
|
20231220,135600,12417242200,38750,38700,38800,38700,241
|
|
20231220,135500,12407905700,38700,38700,38700,38650,373
|
|
20231220,135400,12393479250,38650,38750,38750,38650,1344
|
|
20231220,135300,12341467700,38700,38750,38800,38700,1218
|
|
20231220,135200,12294273300,38700,38700,38750,38700,380
|
|
20231220,135100,12279562550,38750,38750,38750,38700,1793
|
|
20231220,135000,12210087050,38800,38750,38800,38750,270
|
|
20231220,134900,12199611300,38800,38800,38800,38750,225
|
|
20231220,134800,12190882100,38800,38800,38800,38750,233
|
|
20231220,134700,12181847200,38800,38700,38800,38700,1439
|
|
20231220,134600,12126109650,38700,38750,38750,38700,254
|
|
20231220,134500,12116278850,38750,38800,38800,38700,315
|
|
20231220,134400,12104074200,38800,38750,38800,38700,324
|
|
20231220,134300,12091514150,38800,38750,38800,38700,696
|
|
20231220,134200,12064531600,38750,38650,38750,38650,700
|
|
20231220,134100,12037422550,38650,38750,38750,38650,2125
|
|
20231220,134000,11955086850,38800,38700,38800,38650,1899
|
|
20231220,133900,11881536050,38700,38650,38700,38600,478
|
|
20231220,133800,11863062500,38650,38600,38650,38550,76
|
|
20231220,133700,11860129150,38600,38600,38650,38600,239
|
|
20231220,133600,11850903500,38650,38600,38750,38500,6154
|
|
20231220,133500,11613500050,38600,38550,38650,38550,895
|
|
20231220,133400,11578964050,38550,38600,38600,38500,1305
|
|
20231220,133300,11528682500,38550,38650,38650,38550,1847
|
|
20231220,133200,11457368800,38650,38750,38750,38650,559
|
|
20231220,133100,11435740400,38700,38700,38750,38700,170
|
|
20231220,133000,11429160450,38700,38750,38750,38700,111
|
|
20231220,132900,11424862050,38750,38700,38750,38700,111
|
|
20231220,132800,11420563200,38750,38700,38750,38700,339
|
|
20231220,132700,11407443350,38700,38750,38750,38650,1127
|
|
20231220,132600,11363827750,38750,38800,38800,38750,814
|
|
20231220,132500,11332281550,38850,38800,38850,38750,502
|
|
20231220,132400,11312824100,38800,38750,38850,38700,2410
|
|
20231220,132300,11219338050,38750,38750,38800,38750,342
|
|
20231220,132200,11206084950,38750,38800,38800,38750,457
|
|
20231220,132100,11188374000,38750,38800,38800,38700,306
|
|
20231220,132000,11176514150,38800,38750,38800,38700,717
|
|
20231220,131900,11148756700,38700,38850,38850,38700,1814
|
|
20231220,131800,11078422900,38850,38950,38950,38850,1323
|
|
20231220,131700,11026985100,38950,39000,39000,38950,877
|
|
20231220,131600,10992809500,39000,39000,39050,38950,949
|
|
20231220,131500,10955793250,39000,39000,39050,38950,1014
|
|
20231220,131400,10916247300,39000,39000,39050,39000,1378
|
|
20231220,131300,10862499150,39000,39250,39250,39000,5029
|
|
20231220,131200,10665755150,39250,39250,39250,39200,2625
|
|
20231220,131100,10562746450,39200,39200,39250,39150,2278
|
|
20231220,131000,10473433400,39200,39100,39200,39100,1983
|
|
20231220,130900,10395780450,39100,39050,39100,39050,3202
|
|
20231220,130800,10270655700,39050,39000,39050,38950,6187
|
|
20231220,130700,10029336100,38950,39000,39000,38950,504
|
|
20231220,130600,10009682150,38950,39000,39000,38950,1515
|
|
20231220,130500,9950668300,39000,38950,39000,38900,651
|
|
20231220,130400,9925310750,38900,38950,39000,38900,1812
|
|
20231220,130300,9854741450,38900,38950,38950,38900,1516
|
|
20231220,130200,9795713750,38900,38900,38950,38900,323
|
|
20231220,130100,9783144450,38950,38850,38950,38800,2494
|
|
20231220,130000,9686200750,38800,38800,38850,38800,591
|
|
20231220,125900,9663255150,38800,38800,38850,38800,827
|
|
20231220,125800,9631164000,38800,38850,38850,38800,296
|
|
20231220,125700,9619675750,38800,38850,38850,38800,462
|
|
20231220,125600,9601743050,38850,38900,38900,38800,1845
|
|
20231220,125500,9530031250,38850,38850,38900,38850,2328
|
|
20231220,125400,9439506400,38900,38800,38900,38800,2961
|
|
20231220,125300,9324536850,38750,38800,38800,38750,791
|
|
20231220,125200,9293859250,38800,38750,38800,38700,1301
|
|
20231220,125100,9243436100,38700,38700,38750,38650,1674
|
|
20231220,125000,9178657000,38700,38600,38700,38600,1994
|
|
20231220,124900,9101578350,38650,38650,38650,38600,823
|
|
20231220,124800,9069803350,38600,38650,38650,38600,358
|
|
20231220,124700,9055972100,38650,38650,38650,38600,84
|
|
20231220,124600,9052726150,38650,38600,38650,38600,3503
|
|
20231220,124500,8917487550,38600,38600,38600,38550,681
|
|
20231220,124400,8891201950,38600,38550,38600,38550,329
|
|
20231220,124300,8878518350,38550,38500,38550,38500,234
|
|
20231220,124200,8869508600,38500,38550,38600,38450,687
|
|
20231220,124100,8843024800,38550,38500,38600,38500,4591
|
|
20231220,124000,8666205800,38450,38400,38450,38400,641
|
|
20231220,123900,8641559950,38400,38450,38450,38400,276
|
|
20231220,123800,8630949500,38400,38400,38400,38400,72
|
|
20231220,123700,8628184700,38450,38400,38450,38400,321
|
|
20231220,123600,8615844300,38400,38450,38450,38400,1778
|
|
20231220,123500,8547505500,38450,38450,38500,38450,111
|
|
20231220,123400,8543237500,38450,38450,38500,38450,1080
|
|
20231220,123300,8501697650,38500,38500,38500,38450,306
|
|
20231220,123200,8489924750,38500,38450,38500,38450,128
|
|
20231220,123100,8484998600,38450,38500,38500,38450,1401
|
|
20231220,123000,8431078500,38500,38450,38500,38450,32
|
|
20231220,122900,8429846700,38500,38500,38500,38450,208
|
|
20231220,122800,8421843550,38450,38500,38500,38450,125
|
|
20231220,122700,8417031200,38500,38450,38500,38450,174
|
|
20231220,122600,8410338950,38450,38500,38500,38450,42
|
|
20231220,122500,8408723900,38500,38500,38550,38450,692
|
|
20231220,122400,8382074550,38500,38550,38550,38500,838
|
|
20231220,122300,8349783400,38500,38550,38550,38500,362
|
|
20231220,122200,8335834850,38500,38550,38550,38500,522
|
|
20231220,122100,8315735800,38550,38550,38550,38500,173
|
|
20231220,122000,8309066800,38500,38500,38550,38500,949
|
|
20231220,121900,8272529250,38500,38450,38500,38450,290
|
|
20231220,121800,8261377500,38450,38450,38500,38450,190
|
|
20231220,121700,8254070800,38500,38500,38500,38450,239
|
|
20231220,121600,8244874200,38500,38500,38500,38450,49
|
|
20231220,121500,8242988700,38500,38500,38500,38500,128
|
|
20231220,121400,8238060700,38500,38500,38500,38500,326
|
|
20231220,121300,8225509700,38500,38500,38550,38500,1516
|
|
20231220,121200,8167113650,38500,38450,38500,38450,1863
|
|
20231220,121100,8095417500,38450,38400,38450,38400,1146
|
|
20231220,121000,8051406650,38400,38400,38400,38350,196
|
|
20231220,120900,8043880500,38400,38350,38400,38350,229
|
|
20231220,120800,8035089550,38400,38350,38400,38350,443
|
|
20231220,120700,8018100300,38400,38400,38400,38400,40
|
|
20231220,120600,8016564300,38400,38350,38400,38350,383
|
|
20231220,120500,8001871100,38350,38350,38350,38350,39
|
|
20231220,120400,8000375450,38350,38350,38350,38350,60
|
|
20231220,120300,7998074450,38350,38350,38350,38300,626
|
|
20231220,120200,7974097950,38350,38300,38350,38300,131
|
|
20231220,120100,7969079100,38300,38250,38350,38200,119
|
|
20231220,120000,7964521200,38200,38250,38250,38200,1329
|
|
20231220,115900,7913736550,38250,38300,38300,38250,907
|
|
20231220,115800,7879033150,38250,38250,38300,38250,566
|
|
20231220,115700,7857379750,38250,38300,38350,38250,216
|
|
20231220,115600,7849108300,38300,38250,38300,38250,352
|
|
20231220,115500,7835639800,38250,38250,38300,38250,508
|
|
20231220,115400,7816205650,38250,38300,38300,38250,592
|
|
20231220,115300,7793541550,38350,38300,38350,38300,167
|
|
20231220,115200,7787144000,38300,38350,38350,38300,564
|
|
20231220,115100,7765526100,38350,38300,38350,38300,587
|
|
20231220,115000,7743015900,38250,38350,38350,38250,1389
|
|
20231220,114900,7689833300,38350,38300,38350,38300,146
|
|
20231220,114800,7684240200,38300,38350,38350,38300,603
|
|
20231220,114700,7661142300,38350,38400,38400,38350,270
|
|
20231220,114600,7650783800,38300,38300,38350,38300,357
|
|
20231220,114500,7637097900,38300,38300,38350,38250,887
|
|
20231220,114400,7603126100,38300,38300,38300,38300,176
|
|
20231220,114300,7596385300,38300,38350,38350,38300,1329
|
|
20231220,114200,7545480650,38300,38350,38400,38300,792
|
|
20231220,114100,7515137950,38350,38400,38400,38350,591
|
|
20231220,114000,7492467400,38400,38450,38450,38350,1125
|
|
20231220,113900,7449267100,38400,38400,38450,38400,286
|
|
20231220,113800,7438284600,38400,38500,38500,38400,4519
|
|
20231220,113700,7264567050,38550,38500,38550,38500,214
|
|
20231220,113600,7256327150,38550,38550,38550,38500,818
|
|
20231220,113500,7224823250,38550,38550,38550,38500,235
|
|
20231220,113400,7215775300,38550,38550,38550,38550,21
|
|
20231220,113300,7214965750,38500,38550,38550,38500,390
|
|
20231220,113200,7199933500,38500,38500,38550,38500,57
|
|
20231220,113100,7197738050,38500,38550,38550,38500,102
|
|
20231220,113000,7193808350,38550,38550,38550,38500,145
|
|
20231220,112900,7188218650,38550,38550,38600,38500,862
|
|
20231220,112800,7154988800,38550,38550,38600,38550,620
|
|
20231220,112700,7131081900,38550,38550,38550,38550,43
|
|
20231220,112600,7129424250,38550,38550,38600,38500,235
|
|
20231220,112500,7120364900,38550,38500,38550,38500,630
|
|
20231220,112400,7096084050,38500,38550,38550,38500,682
|
|
20231220,112300,7069795950,38500,38550,38550,38500,293
|
|
20231220,112200,7058503900,38550,38550,38600,38550,1112
|
|
20231220,112100,7015636200,38550,38600,38600,38550,154
|
|
20231220,112000,7009697900,38550,38600,38600,38550,309
|
|
20231220,111900,6997784900,38600,38600,38600,38550,85
|
|
20231220,111800,6994504650,38550,38550,38550,38550,130
|
|
20231220,111700,6989493150,38600,38550,38600,38550,493
|
|
20231220,111600,6970486750,38550,38600,38600,38550,119
|
|
20231220,111500,6965898850,38600,38550,38600,38550,869
|
|
20231220,111400,6932375750,38550,38600,38600,38550,803
|
|
20231220,111300,6901397050,38600,38600,38600,38550,212
|
|
20231220,111200,6893221000,38550,38600,38600,38550,173
|
|
20231220,111100,6886547150,38600,38600,38600,38600,396
|
|
20231220,111000,6871261550,38600,38600,38600,38550,2046
|
|
20231220,110900,6792288750,38600,38600,38600,38550,268
|
|
20231220,110800,6781954200,38550,38550,38600,38550,261
|
|
20231220,110700,6771884050,38550,38600,38600,38550,355
|
|
20231220,110600,6758192650,38600,38550,38600,38550,575
|
|
20231220,110500,6736025850,38550,38550,38600,38550,1133
|
|
20231220,110400,6692348500,38550,38550,38550,38550,477
|
|
20231220,110300,6673960150,38550,38600,38600,38550,168
|
|
20231220,110200,6667481450,38600,38550,38600,38550,554
|
|
20231220,110100,6646097150,38600,38550,38600,38550,1488
|
|
20231220,110000,6588728000,38550,38600,38650,38550,670
|
|
20231220,105900,6562868950,38650,38550,38650,38550,564
|
|
20231220,105800,6541098100,38550,38550,38600,38550,665
|
|
20231220,105700,6515438550,38550,38550,38600,38500,1000
|
|
20231220,105600,6476868100,38550,38550,38600,38550,501
|
|
20231220,105500,6457550100,38550,38500,38550,38450,574
|
|
20231220,105400,6435444350,38500,38500,38550,38450,752
|
|
20231220,105300,6406507050,38500,38500,38550,38500,314
|
|
20231220,105200,6394416050,38500,38500,38500,38500,277
|
|
20231220,105100,6383751550,38500,38500,38500,38400,702
|
|
20231220,105000,6356746800,38500,38550,38550,38500,339
|
|
20231220,104900,6343691650,38550,38600,38600,38500,575
|
|
20231220,104800,6321535300,38600,38600,38600,38500,3866
|
|
20231220,104700,6172397800,38600,38550,38600,38550,1696
|
|
20231220,104600,6106934100,38550,38550,38600,38550,933
|
|
20231220,104500,6070964350,38550,38500,38600,38450,4322
|
|
20231220,104400,5904367900,38450,38500,38500,38450,251
|
|
20231220,104300,5894705950,38500,38450,38500,38450,1058
|
|
20231220,104200,5853991600,38450,38400,38450,38300,765
|
|
20231220,104100,5824599350,38400,38400,38400,38300,1866
|
|
20231220,104000,5753094200,38350,38400,38400,38350,262
|
|
20231220,103900,5743043750,38400,38350,38450,38350,328
|
|
20231220,103800,5730451250,38400,38450,38500,38400,1214
|
|
20231220,103700,5683783750,38500,38500,38500,38400,607
|
|
20231220,103600,5660443250,38500,38450,38550,38400,2890
|
|
20231220,103500,5549249100,38450,38450,38450,38400,484
|
|
20231220,103400,5530639800,38450,38350,38450,38300,4061
|
|
20231220,103300,5374801650,38350,38350,38350,38350,534
|
|
20231220,103200,5354322750,38350,38350,38350,38350,317
|
|
20231220,103100,5342165800,38350,38350,38350,38300,215
|
|
20231220,103000,5333924700,38350,38300,38350,38300,217
|
|
20231220,102900,5325611150,38300,38350,38350,38300,322
|
|
20231220,102800,5313264300,38300,38300,38300,38300,146
|
|
20231220,102700,5307672500,38300,38300,38350,38300,248
|
|
20231220,102600,5298173850,38300,38350,38350,38300,369
|
|
20231220,102500,5284038550,38300,38250,38300,38250,251
|
|
20231220,102400,5274425700,38250,38300,38350,38250,185
|
|
20231220,102300,5267342600,38300,38300,38350,38300,321
|
|
20231220,102200,5255046500,38300,38250,38300,38250,494
|
|
20231220,102100,5236127300,38300,38250,38300,38200,355
|
|
20231220,102000,5222561850,38250,38250,38300,38200,1281
|
|
20231220,101900,5173565450,38300,38300,38350,38250,1088
|
|
20231220,101800,5131895100,38300,38300,38300,38300,292
|
|
20231220,101700,5120711500,38300,38250,38300,38250,17
|
|
20231220,101600,5120060700,38300,38250,38300,38250,425
|
|
20231220,101500,5103800550,38250,38300,38300,38250,374
|
|
20231220,101400,5089477150,38300,38250,38300,38250,146
|
|
20231220,101300,5083891400,38300,38200,38300,38200,336
|
|
20231220,101200,5071040150,38200,38300,38300,38200,999
|
|
20231220,101100,5032795100,38300,38250,38300,38200,1037
|
|
20231220,101000,4993088000,38250,38250,38250,38200,401
|
|
20231220,100900,4977755400,38250,38200,38300,38200,335
|
|
20231220,100800,4964948400,38150,38150,38200,38100,441
|
|
20231220,100700,4948117400,38150,38200,38200,38100,491
|
|
20231220,100600,4929386950,38300,38250,38300,38200,542
|
|
20231220,100500,4908656650,38200,38250,38250,38200,51
|
|
20231220,100400,4906708100,38100,38100,38150,38100,197
|
|
20231220,100300,4899202200,38100,38250,38250,38050,1462
|
|
20231220,100200,4843403400,38250,38200,38250,38200,403
|
|
20231220,100100,4827991650,38150,38250,38250,38050,233
|
|
20231220,100000,4819096350,38050,38000,38200,37950,6362
|
|
20231220,095900,4576974050,38000,38000,38050,38000,377
|
|
20231220,095800,4562647550,38000,37950,38050,37950,279
|
|
20231220,095700,4552050450,37950,37950,38050,37950,688
|
|
20231220,095600,4525932350,37950,37950,38000,37950,2127
|
|
20231220,095500,4445132150,37950,37950,38000,37950,897
|
|
20231220,095400,4411090450,37950,38000,38000,37950,908
|
|
20231220,095300,4376630100,37950,38000,38000,37950,438
|
|
20231220,095200,4359997950,38000,38000,38050,37950,494
|
|
20231220,095100,4341237250,38000,38000,38050,38000,1517
|
|
20231220,095000,4283590150,38050,38000,38050,38000,1390
|
|
20231220,094900,4230762100,38000,38000,38050,38000,762
|
|
20231220,094800,4201797250,38000,38050,38050,38000,2114
|
|
20231220,094700,4121458600,38000,38100,38100,38000,743
|
|
20231220,094600,4093208050,38100,38050,38100,38050,1189
|
|
20231220,094500,4047966100,38050,38150,38150,38050,2382
|
|
20231220,094400,3957222900,38150,38150,38150,38100,451
|
|
20231220,094300,3940034200,38150,38150,38150,38100,315
|
|
20231220,094200,3928023050,38100,38150,38200,38100,2226
|
|
20231220,094100,3843137400,38150,38200,38200,38100,3673
|
|
20231220,094000,3703134350,38150,38200,38200,38150,1074
|
|
20231220,093900,3662150450,38150,38150,38200,38150,677
|
|
20231220,093800,3636321800,38150,38200,38200,38150,369
|
|
20231220,093700,3622236100,38200,38200,38250,38150,1207
|
|
20231220,093600,3576126700,38200,38250,38250,38200,1151
|
|
20231220,093500,3532153150,38250,38250,38350,38200,1318
|
|
20231220,093400,3481726000,38300,38300,38350,38300,2305
|
|
20231220,093300,3393438000,38300,38350,38350,38300,869
|
|
20231220,093200,3360129300,38350,38350,38350,38300,401
|
|
20231220,093100,3344756650,38350,38300,38350,38250,646
|
|
20231220,093000,3320013550,38300,38300,38300,38250,735
|
|
20231220,092900,3291863700,38300,38300,38500,38300,2915
|
|
20231220,092800,3180105600,38300,38350,38350,38300,2104
|
|
20231220,092700,3099505400,38300,38300,38350,38300,1277
|
|
20231220,092600,3050567750,38300,38400,38400,38300,1043
|
|
20231220,092500,3010558950,38400,38450,38450,38350,568
|
|
20231220,092400,2988753200,38450,38350,38450,38350,713
|
|
20231220,092300,2961384450,38350,38400,38400,38350,1132
|
|
20231220,092200,2917953800,38400,38250,38400,38250,1059
|
|
20231220,092100,2877395350,38250,38350,38400,38250,2732
|
|
20231220,092000,2772780650,38350,38500,38500,38350,1545
|
|
20231220,091900,2713403600,38500,38550,38550,38500,899
|
|
20231220,091800,2678782100,38550,38550,38550,38500,1008
|
|
20231220,091700,2639968600,38550,38550,38600,38400,4666
|
|
20231220,091600,2460251650,38550,38600,38600,38500,3668
|
|
20231220,091500,2318767750,38600,38450,38600,38450,3836
|
|
20231220,091400,2171013000,38450,38450,38500,38400,1003
|
|
20231220,091300,2132453650,38450,38100,38450,38100,2241
|
|
20231220,091200,2046584650,38150,38200,38250,38100,2051
|
|
20231220,091100,1968321800,38200,38250,38300,38200,1562
|
|
20231220,091000,1908580000,38250,38200,38250,38150,2788
|
|
20231220,090900,1802104400,38200,38300,38350,38150,2212
|
|
20231220,090800,1717553200,38300,38400,38400,38300,1191
|
|
20231220,090700,1671882050,38400,38450,38450,38400,3777
|
|
20231220,090600,1526785750,38400,38350,38400,38250,2740
|
|
20231220,090500,1421695850,38350,38150,38350,38100,6467
|
|
20231220,090400,1174550850,38150,38500,38500,38150,7914
|
|
20231220,090300,871206250,38500,38450,38500,38400,1697
|
|
20231220,090200,805940950,38400,38350,38500,38350,1853
|
|
20231220,090100,734680550,38400,38500,38600,38300,2324
|
|
20231220,090000,645387100,38500,38300,38650,38250,16721
|