587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,184400,10708910400,37500,37500,37500,37500,6374
|
|
20231222,184300,10708910400,37500,37500,37500,37500,0
|
|
20231222,184200,10708910400,37500,37500,37500,37500,0
|
|
20231222,184100,10708910400,37500,37500,37500,37500,0
|
|
20231222,184000,10708910400,37500,37500,37500,37500,0
|
|
20231222,183900,10708910400,37500,37500,37500,37500,0
|
|
20231222,183800,10708910400,37500,37500,37500,37500,0
|
|
20231222,183700,10708910400,37500,37500,37500,37500,0
|
|
20231222,183600,10708910400,37500,37500,37500,37500,0
|
|
20231222,183500,10708910400,37500,37500,37500,37500,0
|
|
20231222,183400,10708910400,37500,37500,37500,37500,0
|
|
20231222,183300,10708910400,37500,37500,37500,37500,0
|
|
20231222,183200,10708910400,37500,37500,37500,37500,0
|
|
20231222,183100,10708910400,37500,37500,37500,37500,0
|
|
20231222,183000,10708910400,37500,37500,37500,37500,0
|
|
20231222,182900,10708910400,37500,37500,37500,37500,0
|
|
20231222,182800,10708910400,37500,37500,37500,37500,0
|
|
20231222,182700,10708910400,37500,37500,37500,37500,0
|
|
20231222,182600,10708910400,37500,37500,37500,37500,0
|
|
20231222,182500,10708910400,37500,37500,37500,37500,0
|
|
20231222,182400,10708910400,37500,37500,37500,37500,0
|
|
20231222,182300,10708910400,37500,37500,37500,37500,0
|
|
20231222,182200,10708910400,37500,37500,37500,37500,0
|
|
20231222,182100,10708910400,37500,37500,37500,37500,0
|
|
20231222,182000,10708910400,37500,37500,37500,37500,0
|
|
20231222,181900,10708910400,37500,37500,37500,37500,0
|
|
20231222,181800,10708910400,37500,37500,37500,37500,0
|
|
20231222,181700,10708910400,37500,37500,37500,37500,0
|
|
20231222,181600,10708910400,37500,37500,37500,37500,0
|
|
20231222,181500,10708910400,37500,37500,37500,37500,0
|
|
20231222,181400,10708910400,37500,37500,37500,37500,6374
|
|
20231222,181300,10708910400,37500,37500,37500,37500,0
|
|
20231222,181200,10708910400,37500,37500,37500,37500,0
|
|
20231222,181100,10708910400,37500,37500,37500,37500,0
|
|
20231222,181000,10708910400,37500,37500,37500,37500,0
|
|
20231222,180900,10708910400,37500,37500,37500,37500,0
|
|
20231222,180800,10708910400,37500,37500,37500,37500,0
|
|
20231222,180700,10708910400,37500,37500,37500,37500,0
|
|
20231222,180600,10708910400,37500,37500,37500,37500,0
|
|
20231222,180500,10708910400,37500,37500,37500,37500,0
|
|
20231222,180400,10708910400,37500,37500,37500,37500,0
|
|
20231222,180300,10708910400,37500,37500,37500,37500,0
|
|
20231222,180200,10708910400,37500,37500,37500,37500,0
|
|
20231222,180100,10708910400,37500,37500,37500,37500,0
|
|
20231222,180000,10708910400,37500,37500,37500,37500,0
|
|
20231222,175900,10708910400,37500,37500,37500,37500,0
|
|
20231222,175800,10708910400,37500,37500,37500,37500,0
|
|
20231222,175700,10708910400,37500,37500,37500,37500,0
|
|
20231222,175600,10708910400,37500,37500,37500,37500,0
|
|
20231222,175500,10708910400,37500,37500,37500,37500,0
|
|
20231222,175400,10708910400,37500,37500,37500,37500,0
|
|
20231222,175300,10708910400,37500,37500,37500,37500,0
|
|
20231222,175200,10708910400,37500,37500,37500,37500,0
|
|
20231222,175100,10708910400,37500,37500,37500,37500,0
|
|
20231222,175000,10708910400,37500,37500,37500,37500,0
|
|
20231222,174900,10708910400,37500,37500,37500,37500,0
|
|
20231222,174800,10708910400,37500,37500,37500,37500,0
|
|
20231222,174700,10708910400,37500,37500,37500,37500,0
|
|
20231222,174600,10708910400,37500,37500,37500,37500,0
|
|
20231222,174500,10708910400,37500,37500,37500,37500,0
|
|
20231222,174400,10708910400,37500,37500,37500,37500,6374
|
|
20231222,174300,10708910400,37500,37500,37500,37500,0
|
|
20231222,174200,10708910400,37500,37500,37500,37500,0
|
|
20231222,174100,10708910400,37500,37500,37500,37500,0
|
|
20231222,174000,10708910400,37500,37500,37500,37500,0
|
|
20231222,173900,10708910400,37500,37500,37500,37500,0
|
|
20231222,173800,10708910400,37500,37500,37500,37500,0
|
|
20231222,173700,10708910400,37500,37500,37500,37500,0
|
|
20231222,173600,10708910400,37500,37500,37500,37500,0
|
|
20231222,173500,10708910400,37500,37500,37500,37500,0
|
|
20231222,173400,10708910400,37500,37500,37500,37500,0
|
|
20231222,173300,10708910400,37500,37500,37500,37500,0
|
|
20231222,173200,10708910400,37500,37500,37500,37500,0
|
|
20231222,173100,10708910400,37500,37500,37500,37500,0
|
|
20231222,173000,10708910400,37500,37500,37500,37500,0
|
|
20231222,172900,10708910400,37500,37500,37500,37500,0
|
|
20231222,172800,10708910400,37500,37500,37500,37500,0
|
|
20231222,172700,10708910400,37500,37500,37500,37500,0
|
|
20231222,172600,10708910400,37500,37500,37500,37500,0
|
|
20231222,172500,10708910400,37500,37500,37500,37500,0
|
|
20231222,172400,10708910400,37500,37500,37500,37500,0
|
|
20231222,172300,10708910400,37500,37500,37500,37500,0
|
|
20231222,172200,10708910400,37500,37500,37500,37500,0
|
|
20231222,172100,10708910400,37500,37500,37500,37500,0
|
|
20231222,172000,10708910400,37500,37500,37500,37500,0
|
|
20231222,171900,10708910400,37500,37500,37500,37500,0
|
|
20231222,171800,10708910400,37500,37500,37500,37500,0
|
|
20231222,171700,10708910400,37500,37500,37500,37500,0
|
|
20231222,171600,10708910400,37500,37500,37500,37500,0
|
|
20231222,171500,10708910400,37500,37500,37500,37500,0
|
|
20231222,171400,10708910400,37500,37500,37500,37500,6374
|
|
20231222,171300,10708910400,37500,37500,37500,37500,0
|
|
20231222,171200,10708910400,37500,37500,37500,37500,0
|
|
20231222,171100,10708910400,37500,37500,37500,37500,0
|
|
20231222,171000,10708910400,37500,37500,37500,37500,0
|
|
20231222,170900,10708910400,37500,37500,37500,37500,0
|
|
20231222,170800,10708910400,37500,37500,37500,37500,0
|
|
20231222,170700,10708910400,37500,37500,37500,37500,0
|
|
20231222,170600,10708910400,37500,37500,37500,37500,0
|
|
20231222,170500,10708910400,37500,37500,37500,37500,0
|
|
20231222,170400,10708910400,37500,37500,37500,37500,0
|
|
20231222,170300,10708910400,37500,37500,37500,37500,0
|
|
20231222,170200,10708910400,37500,37500,37500,37500,0
|
|
20231222,170100,10708910400,37500,37500,37500,37500,0
|
|
20231222,170000,10708910400,37500,37500,37500,37500,0
|
|
20231222,165900,10708910400,37500,37500,37500,37500,0
|
|
20231222,165800,10708910400,37500,37500,37500,37500,0
|
|
20231222,165700,10708910400,37500,37500,37500,37500,0
|
|
20231222,165600,10708910400,37500,37500,37500,37500,0
|
|
20231222,165500,10708910400,37500,37500,37500,37500,0
|
|
20231222,165400,10708910400,37500,37500,37500,37500,0
|
|
20231222,165300,10708910400,37500,37500,37500,37500,0
|
|
20231222,165200,10708910400,37500,37500,37500,37500,0
|
|
20231222,165100,10708910400,37500,37500,37500,37500,0
|
|
20231222,165000,10708910400,37500,37500,37500,37500,0
|
|
20231222,164900,10708910400,37500,37500,37500,37500,0
|
|
20231222,164800,10708910400,37500,37500,37500,37500,0
|
|
20231222,164700,10708910400,37500,37500,37500,37500,0
|
|
20231222,164600,10708910400,37500,37500,37500,37500,0
|
|
20231222,164500,10708910400,37500,37500,37500,37500,0
|
|
20231222,164400,10708910400,37500,37500,37500,37500,6374
|
|
20231222,164300,10708910400,37500,37500,37500,37500,0
|
|
20231222,164200,10708910400,37500,37500,37500,37500,0
|
|
20231222,164100,10708910400,37500,37500,37500,37500,0
|
|
20231222,164000,10708910400,37500,37500,37500,37500,0
|
|
20231222,163900,10708910400,37500,37500,37500,37500,0
|
|
20231222,163800,10708910400,37500,37500,37500,37500,0
|
|
20231222,163700,10708910400,37500,37500,37500,37500,0
|
|
20231222,163600,10708910400,37500,37500,37500,37500,0
|
|
20231222,163500,10708910400,37500,37500,37500,37500,0
|
|
20231222,163400,10708910400,37500,37500,37500,37500,0
|
|
20231222,163300,10708910400,37500,37500,37500,37500,0
|
|
20231222,163200,10708910400,37500,37500,37500,37500,0
|
|
20231222,163100,10708910400,37500,37500,37500,37500,0
|
|
20231222,163000,10708910400,37500,37500,37500,37500,0
|
|
20231222,162900,10708910400,37500,37500,37500,37500,0
|
|
20231222,162800,10708910400,37500,37500,37500,37500,0
|
|
20231222,162700,10708910400,37500,37500,37500,37500,0
|
|
20231222,162600,10708910400,37500,37500,37500,37500,0
|
|
20231222,162500,10708910400,37500,37500,37500,37500,0
|
|
20231222,162400,10708910400,37500,37500,37500,37500,0
|
|
20231222,162300,10708910400,37500,37500,37500,37500,0
|
|
20231222,162200,10708910400,37500,37500,37500,37500,0
|
|
20231222,162100,10708910400,37500,37500,37500,37500,0
|
|
20231222,162000,10708910400,37500,37500,37500,37500,0
|
|
20231222,161900,10708910400,37500,37500,37500,37500,0
|
|
20231222,161800,10708910400,37500,37500,37500,37500,0
|
|
20231222,161700,10708910400,37500,37500,37500,37500,0
|
|
20231222,161600,10708910400,37500,37500,37500,37500,0
|
|
20231222,161500,10708910400,37500,37500,37500,37500,0
|
|
20231222,161400,10708910400,37500,37500,37500,37500,6374
|
|
20231222,161300,10708910400,37500,37500,37500,37500,0
|
|
20231222,161200,10708910400,37500,37500,37500,37500,0
|
|
20231222,161100,10708910400,37500,37500,37500,37500,0
|
|
20231222,161000,10708910400,37500,37500,37500,37500,0
|
|
20231222,160900,10708910400,37500,37500,37500,37500,0
|
|
20231222,160800,10708910400,37500,37500,37500,37500,0
|
|
20231222,160700,10708910400,37500,37500,37500,37500,0
|
|
20231222,160600,10708910400,37500,37500,37500,37500,0
|
|
20231222,160500,10708910400,37500,37500,37500,37500,0
|
|
20231222,160400,10708910400,37500,37500,37500,37500,0
|
|
20231222,160300,10708910400,37500,37500,37500,37500,0
|
|
20231222,160200,10708910400,37500,37500,37500,37500,0
|
|
20231222,160100,10708910400,37500,37500,37500,37500,0
|
|
20231222,160000,10708910400,37500,37500,37500,37500,0
|
|
20231222,155900,10708910400,37500,37500,37500,37500,0
|
|
20231222,155800,10708910400,37500,37500,37500,37500,0
|
|
20231222,155700,10708910400,37500,37500,37500,37500,0
|
|
20231222,155600,10708910400,37500,37500,37500,37500,0
|
|
20231222,155500,10708910400,37500,37500,37500,37500,0
|
|
20231222,155400,10708910400,37500,37500,37500,37500,0
|
|
20231222,155300,10708910400,37500,37500,37500,37500,0
|
|
20231222,155200,10708910400,37500,37500,37500,37500,0
|
|
20231222,155100,10708910400,37500,37500,37500,37500,0
|
|
20231222,155000,10708910400,37500,37500,37500,37500,0
|
|
20231222,154900,10708910400,37500,37500,37500,37500,0
|
|
20231222,154800,10708910400,37500,37500,37500,37500,0
|
|
20231222,154700,10708910400,37500,37500,37500,37500,0
|
|
20231222,154600,10708910400,37500,37500,37500,37500,0
|
|
20231222,154500,10708910400,37500,37500,37500,37500,0
|
|
20231222,154400,10708910400,37500,37500,37500,37500,6374
|
|
20231222,154300,10708910400,37500,37500,37500,37500,0
|
|
20231222,154200,10708910400,37500,37500,37500,37500,0
|
|
20231222,154100,10708910400,37500,37500,37500,37500,0
|
|
20231222,154000,10708910400,37500,37500,37500,37500,0
|
|
20231222,153900,10708910400,37500,37500,37500,37500,0
|
|
20231222,153800,10708910400,37500,37500,37500,37500,0
|
|
20231222,153700,10708910400,37500,37500,37500,37500,0
|
|
20231222,153600,10708910400,37500,37500,37500,37500,0
|
|
20231222,153500,10708910400,37500,37500,37500,37500,0
|
|
20231222,153400,10708910400,37500,37500,37500,37500,0
|
|
20231222,153300,10708910400,37500,37500,37500,37500,0
|
|
20231222,153200,10708910400,37500,37500,37500,37500,0
|
|
20231222,153100,10708910400,37500,37500,37500,37500,0
|
|
20231222,153000,10708910400,37500,37500,37500,37500,6374
|
|
20231222,152900,10469885400,37500,37500,37500,37500,0
|
|
20231222,152800,10469885400,37500,37500,37500,37500,0
|
|
20231222,152700,10469885400,37500,37500,37500,37500,0
|
|
20231222,152600,10469885400,37500,37500,37500,37500,0
|
|
20231222,152500,10469885400,37500,37500,37500,37500,0
|
|
20231222,152400,10469885400,37500,37500,37500,37500,0
|
|
20231222,152300,10469885400,37500,37500,37500,37500,0
|
|
20231222,152200,10469885400,37500,37500,37500,37500,0
|
|
20231222,152100,10469885400,37500,37500,37500,37500,0
|
|
20231222,152000,10469885400,37500,37500,37500,37500,0
|
|
20231222,151900,10469885400,37500,37550,37550,37500,1152
|
|
20231222,151800,10426658300,37550,37500,37550,37500,172
|
|
20231222,151700,10420202200,37550,37450,37550,37450,2384
|
|
20231222,151600,10330804200,37500,37450,37500,37450,343
|
|
20231222,151500,10317951600,37450,37500,37500,37450,253
|
|
20231222,151400,10308470750,37450,37500,37500,37450,330
|
|
20231222,151300,10296103950,37450,37500,37500,37450,281
|
|
20231222,151200,10285571800,37450,37500,37500,37450,1425
|
|
20231222,151100,10232152100,37450,37500,37500,37450,1425
|
|
20231222,151000,10178781850,37450,37450,37500,37450,225
|
|
20231222,150900,10170350550,37500,37500,37500,37450,298
|
|
20231222,150800,10159187550,37500,37450,37500,37450,143
|
|
20231222,150700,10153829550,37450,37500,37500,37450,1892
|
|
20231222,150600,10082953600,37500,37550,37550,37500,3099
|
|
20231222,150500,9966733800,37500,37550,37550,37500,414
|
|
20231222,150400,9951193250,37500,37550,37550,37500,596
|
|
20231222,150300,9928837100,37500,37500,37550,37500,259
|
|
20231222,150200,9919122950,37550,37550,37550,37500,712
|
|
20231222,150100,9892399100,37550,37550,37600,37500,496
|
|
20231222,150000,9873781150,37550,37550,37600,37550,404
|
|
20231222,145900,9858610900,37550,37550,37550,37500,611
|
|
20231222,145800,9835687300,37550,37550,37550,37500,1097
|
|
20231222,145700,9794498600,37550,37550,37550,37500,395
|
|
20231222,145600,9779679600,37550,37550,37550,37500,2112
|
|
20231222,145500,9700476100,37500,37550,37550,37500,707
|
|
20231222,145400,9673955700,37550,37550,37600,37500,358
|
|
20231222,145300,9660512850,37500,37550,37600,37500,2938
|
|
20231222,145200,9550222050,37550,37600,37600,37550,388
|
|
20231222,145100,9535634800,37600,37600,37650,37550,626
|
|
20231222,145000,9512096750,37650,37600,37650,37600,1263
|
|
20231222,144900,9464607300,37600,37600,37600,37600,88
|
|
20231222,144800,9461298500,37600,37650,37650,37600,611
|
|
20231222,144700,9438319450,37650,37650,37700,37600,344
|
|
20231222,144600,9425366300,37700,37700,37750,37650,245
|
|
20231222,144500,9416134300,37700,37750,37800,37700,151
|
|
20231222,144400,9410432700,37750,37650,37750,37650,429
|
|
20231222,144300,9394262500,37650,37600,37650,37600,1146
|
|
20231222,144200,9351147750,37650,37600,37650,37600,221
|
|
20231222,144100,9342835900,37650,37650,37650,37600,261
|
|
20231222,144000,9333013200,37650,37650,37650,37600,328
|
|
20231222,143900,9320667300,37600,37650,37650,37600,1553
|
|
20231222,143800,9262237800,37650,37700,37700,37600,538
|
|
20231222,143700,9241982150,37650,37700,37700,37650,675
|
|
20231222,143600,9216567900,37650,37700,37700,37650,1292
|
|
20231222,143500,9167913950,37700,37700,37750,37700,509
|
|
20231222,143400,9148724550,37700,37700,37750,37700,279
|
|
20231222,143300,9138194150,37750,37700,37750,37700,190
|
|
20231222,143200,9131029550,37700,37750,37750,37700,155
|
|
20231222,143100,9125184950,37750,37650,37750,37650,1213
|
|
20231222,143000,9079462250,37650,37700,37700,37650,841
|
|
20231222,142900,9047761900,37750,37700,37750,37700,664
|
|
20231222,142800,9022728650,37700,37750,37750,37700,1064
|
|
20231222,142700,8982612150,37750,37750,37750,37700,548
|
|
20231222,142600,8961950300,37750,37700,37800,37700,205
|
|
20231222,142500,8954219950,37700,37800,37800,37700,652
|
|
20231222,142400,8929619800,37800,37800,37800,37750,167
|
|
20231222,142300,8923314600,37800,37800,37800,37750,268
|
|
20231222,142200,8913195350,37750,37800,37800,37750,537
|
|
20231222,142100,8892923300,37800,37800,37800,37800,427
|
|
20231222,142000,8876782700,37800,37800,37850,37800,111
|
|
20231222,141900,8872585800,37800,37850,37850,37800,255
|
|
20231222,141800,8862946450,37800,37800,37850,37800,273
|
|
20231222,141700,8852626650,37850,37850,37850,37850,259
|
|
20231222,141600,8842823500,37850,37900,37900,37850,47
|
|
20231222,141500,8841043400,37900,37850,37900,37850,25
|
|
20231222,141400,8840096150,37900,37850,37900,37850,528
|
|
20231222,141300,8820096850,37900,37850,37900,37850,519
|
|
20231222,141200,8800452500,37850,37850,37900,37850,53
|
|
20231222,141100,8798445350,37900,37900,37900,37850,19
|
|
20231222,141000,8797725750,37900,37900,37950,37850,200
|
|
20231222,140900,8790148600,37800,37800,37800,37800,122
|
|
20231222,140800,8785537000,37800,37950,37950,37800,1021
|
|
20231222,140700,8746884750,37950,37900,37950,37900,118
|
|
20231222,140600,8742412000,37950,37950,37950,37900,162
|
|
20231222,140500,8736271600,37900,37950,38000,37900,817
|
|
20231222,140400,8705271750,37950,38000,38000,37950,76
|
|
20231222,140300,8702384850,38000,38000,38000,37950,13
|
|
20231222,140200,8701891350,38000,38000,38000,38000,53
|
|
20231222,140100,8699877350,38000,38000,38050,38000,83
|
|
20231222,140000,8696723300,38000,38000,38050,38000,554
|
|
20231222,135900,8675669850,38050,38050,38050,38050,114
|
|
20231222,135800,8671332150,38050,38050,38050,38000,38
|
|
20231222,135700,8669886300,38050,38050,38050,38000,759
|
|
20231222,135600,8641010050,38050,38000,38050,38000,495
|
|
20231222,135500,8622199550,38000,38050,38050,38000,122
|
|
20231222,135400,8617557500,38050,38050,38050,38000,222
|
|
20231222,135300,8609118150,38000,38000,38050,38000,20
|
|
20231222,135200,8608357800,38050,38000,38050,38000,31
|
|
20231222,135100,8607179350,38000,37950,38000,37950,111
|
|
20231222,135000,8602961600,38000,38000,38000,38000,142
|
|
20231222,134900,8597565600,38000,38050,38050,38000,366
|
|
20231222,134800,8583656950,38050,38050,38050,38000,260
|
|
20231222,134700,8573772900,38050,38000,38050,37950,639
|
|
20231222,134600,8549490450,38000,38000,38000,38000,113
|
|
20231222,134500,8545196450,37950,37900,38000,37900,438
|
|
20231222,134400,8528576750,37900,37850,37950,37850,396
|
|
20231222,134300,8513569200,37800,37800,37850,37800,1608
|
|
20231222,134200,8452757450,37750,37750,37800,37750,1676
|
|
20231222,134100,8389480950,37750,37750,37800,37750,278
|
|
20231222,134000,8378981200,37750,37750,37750,37750,354
|
|
20231222,133900,8365617700,37750,37800,37800,37750,72
|
|
20231222,133800,8362898200,37750,37800,37850,37750,651
|
|
20231222,133700,8338291000,37800,37850,37850,37700,3464
|
|
20231222,133600,8207603900,37850,37800,37850,37800,769
|
|
20231222,133500,8178535200,37800,37850,37850,37800,180
|
|
20231222,133400,8171725600,37800,37850,37850,37800,787
|
|
20231222,133300,8141975600,37800,37900,37900,37800,1910
|
|
20231222,133200,8069732450,37900,37850,37900,37850,123
|
|
20231222,133100,8065076850,37850,37900,37900,37850,27
|
|
20231222,133000,8064053800,37850,37850,37900,37850,69
|
|
20231222,132900,8061441400,37850,37850,37900,37800,130
|
|
20231222,132800,8056517300,37900,37850,37900,37800,342
|
|
20231222,132700,8043575900,37850,37850,37900,37850,1089
|
|
20231222,132600,8002350000,37850,37900,37900,37850,140
|
|
20231222,132500,7997049450,37850,37850,37900,37850,110
|
|
20231222,132400,7992885300,37900,37850,37900,37850,262
|
|
20231222,132300,7982959650,37850,37900,37900,37850,75
|
|
20231222,132200,7980118650,37900,37900,37900,37850,186
|
|
20231222,132100,7973077000,37900,37850,37900,37850,137
|
|
20231222,132000,7967888500,37900,37850,37900,37850,420
|
|
20231222,131900,7951971450,37900,37850,37900,37850,310
|
|
20231222,131800,7940235150,37850,37900,37900,37850,175
|
|
20231222,131700,7933605700,37900,37850,37900,37850,245
|
|
20231222,131600,7924327350,37850,37850,37900,37850,918
|
|
20231222,131500,7889576100,37900,37900,38000,37850,519
|
|
20231222,131400,7869907500,37850,37950,37950,37850,260
|
|
20231222,131300,7860053300,37950,37900,38000,37900,443
|
|
20231222,131200,7843257650,37900,37850,37900,37850,710
|
|
20231222,131100,7816383200,37850,37850,37900,37800,1962
|
|
20231222,131000,7742155950,37850,37850,37900,37800,1085
|
|
20231222,130900,7701096000,37850,37900,37900,37850,592
|
|
20231222,130800,7678685600,37900,37900,37900,37850,284
|
|
20231222,130700,7667927150,37850,37950,37950,37800,4336
|
|
20231222,130600,7503683900,37950,37950,38000,37950,553
|
|
20231222,130500,7482697500,37950,38000,38000,37950,365
|
|
20231222,130400,7468843500,38000,38000,38050,38000,492
|
|
20231222,130300,7450146750,38000,37900,38100,37900,153
|
|
20231222,130200,7444332150,37900,38100,38100,37900,7755
|
|
20231222,130100,7149742350,38100,38050,38100,38050,36
|
|
20231222,130000,7148371850,38100,38050,38100,38050,337
|
|
20231222,125900,7135548200,38050,38050,38100,38050,152
|
|
20231222,125800,7129763850,38050,38100,38100,38050,183
|
|
20231222,125700,7122799850,38050,38050,38050,38000,347
|
|
20231222,125600,7109597100,38050,38050,38050,38050,246
|
|
20231222,125500,7100236800,38050,38050,38050,38050,198
|
|
20231222,125400,7092702900,38050,38050,38050,38050,79
|
|
20231222,125300,7089696950,38100,38100,38100,38000,1014
|
|
20231222,125200,7051103250,38100,38050,38100,38050,3
|
|
20231222,125100,7050989000,38050,38100,38100,38050,414
|
|
20231222,125000,7035230500,38050,38100,38100,38050,576
|
|
20231222,124900,7013308000,38100,38050,38100,38050,45
|
|
20231222,124800,7011594500,38050,38100,38100,38050,328
|
|
20231222,124700,6999114050,38100,38050,38100,38050,193
|
|
20231222,124600,6991766250,38050,38050,38100,38000,372
|
|
20231222,124500,6977614400,38050,38050,38050,38000,2700
|
|
20231222,124400,6874970050,38050,38050,38100,38000,455
|
|
20231222,124300,6857656900,38050,38100,38100,38000,4097
|
|
20231222,124200,6701871250,38050,38100,38100,38050,95
|
|
20231222,124100,6698253800,38100,38100,38100,38050,758
|
|
20231222,124000,6669404050,38050,38150,38150,38050,725
|
|
20231222,123900,6641784200,38100,38200,38200,38100,283
|
|
20231222,123800,6630993050,38200,38200,38200,38150,72
|
|
20231222,123700,6628244350,38200,38250,38250,38100,330
|
|
20231222,123600,6615658150,38300,38100,38300,38100,25
|
|
20231222,123500,6614703700,38100,38300,38300,38050,1254
|
|
20231222,123400,6566920050,38250,38300,38300,38100,167
|
|
20231222,123300,6560528100,38300,38150,38300,38100,41
|
|
20231222,123200,6558962750,38100,38250,38350,38100,3167
|
|
20231222,123100,6438285750,38350,38350,38350,38100,3324
|
|
20231222,123000,6311276900,38350,38350,38400,38350,51
|
|
20231222,122900,6309320550,38400,38400,38400,38400,27
|
|
20231222,122800,6308283750,38350,38400,38400,38350,82
|
|
20231222,122700,6305138550,38400,38450,38450,38400,154
|
|
20231222,122600,6299223450,38400,38400,38400,38400,382
|
|
20231222,122500,6284554650,38350,38400,38400,38350,46
|
|
20231222,122400,6282790400,38400,38400,38400,38350,29
|
|
20231222,122300,6281677650,38400,38400,38400,38350,14
|
|
20231222,122200,6281140400,38400,38400,38400,38400,10
|
|
20231222,122100,6280756400,38400,38450,38450,38400,310
|
|
20231222,122000,6268851850,38400,38400,38450,38400,176
|
|
20231222,121900,6262092350,38400,38400,38400,38350,84
|
|
20231222,121800,6258867700,38400,38400,38400,38350,39
|
|
20231222,121700,6257370850,38400,38400,38450,38400,307
|
|
20231222,121600,6245581950,38400,38400,38400,38350,142
|
|
20231222,121500,6240129250,38400,38400,38450,38400,225
|
|
20231222,121400,6231488650,38400,38400,38450,38350,317
|
|
20231222,121300,6219317200,38400,38400,38400,38350,26
|
|
20231222,121200,6218319650,38400,38300,38400,38300,197
|
|
20231222,121100,6210771400,38250,38300,38300,38250,10
|
|
20231222,121000,6210388850,38300,38300,38300,38250,109
|
|
20231222,120900,6206218900,38300,38250,38300,38250,71
|
|
20231222,120800,6203501850,38250,38250,38300,38250,148
|
|
20231222,120700,6197834250,38300,38300,38300,38300,25
|
|
20231222,120600,6196876750,38200,38300,38300,38200,165
|
|
20231222,120500,6190568250,38300,38300,38300,38300,17
|
|
20231222,120400,6189917150,38150,38350,38350,38100,1327
|
|
20231222,120300,6139271650,38350,38350,38350,38350,49
|
|
20231222,120200,6137392500,38350,38300,38350,38300,39
|
|
20231222,120100,6135897100,38300,38350,38350,38300,38
|
|
20231222,120000,6134439850,38350,38250,38400,38250,334
|
|
20231222,115900,6121644800,38250,38150,38300,38100,2456
|
|
20231222,115800,6027913700,38150,38150,38150,38100,272
|
|
20231222,115700,6017538100,38150,38200,38200,38150,503
|
|
20231222,115600,5998348500,38150,38150,38200,38150,1615
|
|
20231222,115500,5936732950,38150,38200,38200,38150,414
|
|
20231222,115400,5920933900,38200,38200,38250,38200,459
|
|
20231222,115300,5903398600,38200,38250,38250,38200,872
|
|
20231222,115200,5870077850,38250,38250,38250,38250,95
|
|
20231222,115100,5866444100,38250,38250,38300,38200,588
|
|
20231222,115000,5843957150,38300,38300,38300,38200,1785
|
|
20231222,114900,5775656100,38300,38250,38300,38250,428
|
|
20231222,114800,5759269850,38300,38300,38300,38250,195
|
|
20231222,114700,5751808700,38300,38300,38300,38300,168
|
|
20231222,114600,5745374300,38300,38250,38300,38250,209
|
|
20231222,114500,5737374800,38300,38250,38300,38250,46
|
|
20231222,114400,5735615050,38250,38250,38250,38250,116
|
|
20231222,114300,5731178050,38250,38250,38250,38200,584
|
|
20231222,114200,5708849550,38250,38250,38250,38200,351
|
|
20231222,114100,5695425300,38250,38250,38250,38250,33
|
|
20231222,114000,5694163050,38250,38250,38250,38250,358
|
|
20231222,113900,5680469550,38250,38200,38250,38200,90
|
|
20231222,113800,5677028300,38200,38200,38250,38200,160
|
|
20231222,113700,5670916150,38200,38200,38250,38200,326
|
|
20231222,113600,5658458700,38200,38250,38250,38200,99
|
|
20231222,113500,5654674800,38250,38250,38250,38200,151
|
|
20231222,113400,5648902700,38250,38250,38250,38200,249
|
|
20231222,113300,5639390300,38250,38250,38250,38200,48
|
|
20231222,113200,5637554600,38200,38250,38250,38200,222
|
|
20231222,113100,5629073250,38250,38200,38250,38200,202
|
|
20231222,113000,5621356250,38200,38200,38250,38200,2492
|
|
20231222,112900,5526118250,38250,38200,38250,38200,106
|
|
20231222,112800,5522064800,38200,38250,38250,38200,1198
|
|
20231222,112700,5476300750,38250,38250,38250,38200,398
|
|
20231222,112600,5461085600,38250,38300,38300,38250,1214
|
|
20231222,112500,5414647200,38300,38300,38400,38250,3353
|
|
20231222,112400,5286290500,38300,38350,38400,38300,660
|
|
20231222,112300,5260990350,38350,38350,38400,38350,150
|
|
20231222,112200,5255237450,38350,38400,38400,38350,1497
|
|
20231222,112100,5197825300,38350,38450,38450,38350,140
|
|
20231222,112000,5192448350,38450,38450,38450,38450,73
|
|
20231222,111900,5189641500,38450,38350,38450,38350,63
|
|
20231222,111800,5187224450,38350,38450,38450,38350,163
|
|
20231222,111700,5180966400,38400,38450,38450,38400,1101
|
|
20231222,111600,5138686200,38450,38450,38450,38400,145
|
|
20231222,111500,5133111100,38450,38400,38450,38400,143
|
|
20231222,111400,5127617900,38450,38450,38450,38450,22
|
|
20231222,111300,5126772000,38450,38450,38450,38400,102
|
|
20231222,111200,5122850700,38450,38450,38500,38450,228
|
|
20231222,111100,5114081300,38450,38450,38450,38400,226
|
|
20231222,111000,5105391750,38400,38450,38450,38400,41
|
|
20231222,110900,5103816350,38450,38450,38450,38450,60
|
|
20231222,110800,5101509350,38450,38450,38450,38450,90
|
|
20231222,110700,5098048850,38450,38400,38450,38400,20
|
|
20231222,110600,5097280800,38400,38350,38400,38350,700
|
|
20231222,110500,5070403200,38400,38350,38400,38350,93
|
|
20231222,110400,5066836200,38350,38350,38400,38350,128
|
|
20231222,110300,5061926700,38350,38300,38350,38300,385
|
|
20231222,110200,5047164950,38300,38350,38350,38300,95
|
|
20231222,110100,5043523600,38350,38350,38350,38350,353
|
|
20231222,110000,5029986050,38400,38400,38400,38350,82
|
|
20231222,105900,5026837300,38350,38400,38400,38300,1824
|
|
20231222,105800,4956973200,38400,38350,38400,38350,43
|
|
20231222,105700,4955323600,38350,38350,38350,38350,210
|
|
20231222,105600,4947270100,38350,38350,38400,38350,137
|
|
20231222,105500,4942016000,38350,38350,38350,38350,528
|
|
20231222,105400,4921767200,38400,38400,38400,38400,47
|
|
20231222,105300,4919962400,38400,38400,38400,38350,482
|
|
20231222,105200,4901469350,38400,38450,38450,38400,62
|
|
20231222,105100,4899088300,38450,38400,38450,38400,70
|
|
20231222,105000,4896399950,38400,38400,38400,38400,56
|
|
20231222,104900,4894249550,38350,38450,38450,38350,540
|
|
20231222,104800,4873501650,38450,38300,38500,38300,1240
|
|
20231222,104700,4825882350,38300,38300,38400,38300,276
|
|
20231222,104600,4815310700,38300,38400,38400,38300,1624
|
|
20231222,104500,4753032300,38350,38400,38400,38350,215
|
|
20231222,104400,4744784500,38400,38400,38400,38350,71
|
|
20231222,104300,4742058550,38400,38400,38400,38350,329
|
|
20231222,104200,4729427900,38350,38400,38450,38350,920
|
|
20231222,104100,4694100100,38400,38450,38450,38400,196
|
|
20231222,104000,4686572600,38450,38450,38450,38400,45
|
|
20231222,103900,4684842450,38450,38350,38450,38350,122
|
|
20231222,103800,4680156600,38400,38400,38400,38350,436
|
|
20231222,103700,4663422750,38400,38400,38400,38400,177
|
|
20231222,103600,4656625950,38400,38350,38400,38350,455
|
|
20231222,103500,4639173350,38350,38400,38400,38350,753
|
|
20231222,103400,4610292300,38400,38350,38400,38350,201
|
|
20231222,103300,4602576200,38350,38400,38400,38350,924
|
|
20231222,103200,4567140500,38400,38400,38400,38350,358
|
|
20231222,103100,4553393700,38350,38400,38400,38350,478
|
|
20231222,103000,4535038700,38400,38350,38400,38350,335
|
|
20231222,102900,4522185400,38350,38350,38400,38350,203
|
|
20231222,102800,4514395200,38350,38400,38400,38350,359
|
|
20231222,102700,4500623100,38400,38350,38400,38350,291
|
|
20231222,102600,4489454750,38350,38350,38400,38350,514
|
|
20231222,102500,4469737200,38350,38400,38450,38350,2091
|
|
20231222,102400,4389437900,38400,38500,38500,38400,1996
|
|
20231222,102300,4312677750,38450,38500,38500,38450,601
|
|
20231222,102200,4289554900,38500,38500,38600,38500,523
|
|
20231222,102100,4269413050,38500,38550,38550,38500,169
|
|
20231222,102000,4262900650,38550,38650,38650,38550,228
|
|
20231222,101900,4254104650,38650,38700,38700,38600,112
|
|
20231222,101800,4249779400,38650,38650,38700,38600,510
|
|
20231222,101700,4230061150,38650,38550,38700,38500,703
|
|
20231222,101600,4202904900,38550,38600,38600,38500,768
|
|
20231222,101500,4173303900,38600,38500,38600,38450,2846
|
|
20231222,101400,4063588250,38450,38500,38500,38450,535
|
|
20231222,101300,4043014200,38500,38500,38550,38450,2250
|
|
20231222,101200,3956388750,38500,38600,38600,38500,640
|
|
20231222,101100,3931718800,38550,38600,38600,38550,302
|
|
20231222,101000,3920075550,38600,38600,38600,38550,90
|
|
20231222,100900,3916605450,38600,38550,38600,38550,142
|
|
20231222,100800,3911128600,38550,38550,38600,38550,216
|
|
20231222,100700,3902801650,38600,38650,38650,38550,716
|
|
20231222,100600,3875190300,38650,38550,38650,38550,292
|
|
20231222,100500,3863925550,38500,38600,38600,38500,1999
|
|
20231222,100400,3786803650,38600,38650,38650,38600,188
|
|
20231222,100300,3779538300,38650,38650,38650,38600,226
|
|
20231222,100200,3770804950,38600,38600,38650,38600,54
|
|
20231222,100100,3768718250,38600,38600,38600,38550,173
|
|
20231222,100000,3762040500,38600,38550,38600,38550,438
|
|
20231222,095900,3745155050,38550,38650,38650,38550,184
|
|
20231222,095800,3738053800,38650,38750,38750,38650,806
|
|
20231222,095700,3706869700,38700,38750,38750,38700,54
|
|
20231222,095600,3704778650,38700,38750,38750,38700,176
|
|
20231222,095500,3697964450,38800,38750,38800,38700,1325
|
|
20231222,095400,3646629150,38750,38700,38750,38700,926
|
|
20231222,095300,3610754900,38700,38650,38750,38650,472
|
|
20231222,095200,3592483950,38650,38600,38650,38600,540
|
|
20231222,095100,3571626000,38550,38600,38600,38550,455
|
|
20231222,095000,3554065050,38600,38550,38600,38550,160
|
|
20231222,094900,3547892550,38550,38600,38600,38550,101
|
|
20231222,094800,3543997350,38600,38600,38600,38500,573
|
|
20231222,094700,3521925400,38600,38500,38600,38500,358
|
|
20231222,094600,3508131500,38500,38500,38550,38450,389
|
|
20231222,094500,3493156650,38500,38450,38500,38450,1056
|
|
20231222,094400,3452511900,38450,38500,38500,38450,287
|
|
20231222,094300,3441468400,38450,38550,38600,38450,2072
|
|
20231222,094200,3361690000,38600,38500,38600,38500,852
|
|
20231222,094100,3328861300,38500,38450,38500,38450,666
|
|
20231222,094000,3303246950,38400,38400,38450,38400,884
|
|
20231222,093900,3269275200,38450,38400,38450,38400,2093
|
|
20231222,093800,3188845700,38400,38400,38450,38400,545
|
|
20231222,093700,3167917000,38400,38400,38400,38350,965
|
|
20231222,093600,3130890900,38400,38450,38450,38300,210
|
|
20231222,093500,3122830450,38300,38300,38500,38250,1286
|
|
20231222,093400,3073575500,38300,38300,38500,38250,687
|
|
20231222,093300,3047219200,38350,38550,38600,38250,6495
|
|
20231222,093200,2797649550,38550,38650,38650,38500,516
|
|
20231222,093100,2777774750,38600,38650,38650,38500,3569
|
|
20231222,093000,2640257500,38650,38750,38750,38650,1319
|
|
20231222,092900,2589245200,38750,38650,38750,38650,1645
|
|
20231222,092800,2525601450,38700,38750,38750,38650,178
|
|
20231222,092700,2518714750,38700,38750,38750,38700,901
|
|
20231222,092600,2483816200,38750,38700,38750,38700,520
|
|
20231222,092500,2463683450,38750,38700,38850,38650,1060
|
|
20231222,092400,2422638150,38700,38600,38750,38550,1599
|
|
20231222,092300,2360861300,38600,38650,38650,38500,7240
|
|
20231222,092200,2081894950,38650,38700,38700,38650,1340
|
|
20231222,092100,2030065050,38700,38750,38800,38650,1042
|
|
20231222,092000,1989759750,38800,38650,38850,38650,563
|
|
20231222,091900,1967940250,38650,38800,38900,38650,1541
|
|
20231222,091800,1908292000,38900,38750,38950,38650,2111
|
|
20231222,091700,1826581600,38650,38800,38900,38650,4790
|
|
20231222,091600,1641026750,38800,39050,39050,38800,4342
|
|
20231222,091500,1472003850,39050,39050,39100,39000,1847
|
|
20231222,091400,1399865700,39050,39050,39100,39000,2067
|
|
20231222,091300,1319143600,39000,38950,39050,38900,3185
|
|
20231222,091200,1195091200,38900,39000,39050,38850,3337
|
|
20231222,091100,1065003350,39050,39100,39100,38950,1332
|
|
20231222,091000,1013041200,39100,39050,39100,39050,456
|
|
20231222,090900,995220200,39100,38900,39100,38800,3060
|
|
20231222,090800,875904100,38900,38950,38950,38800,2010
|
|
20231222,090700,797793900,38950,38950,39050,38900,1254
|
|
20231222,090600,748955350,39000,38950,39050,38950,2028
|
|
20231222,090500,669902500,38950,39000,39050,38950,1358
|
|
20231222,090400,616969000,39000,39100,39100,39000,1339
|
|
20231222,090300,564650400,39050,39200,39200,39050,1561
|
|
20231222,090200,503582000,39200,39050,39300,38900,4878
|
|
20231222,090100,312601650,39000,39050,39150,38900,2476
|
|
20231222,090000,216035700,39200,38900,39300,38900,5537
|