587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,184400,15654855900,38950,38950,38950,38950,6043
|
|
20231227,184300,15654855900,38950,38950,38950,38950,0
|
|
20231227,184200,15654855900,38950,38950,38950,38950,0
|
|
20231227,184100,15654855900,38950,38950,38950,38950,0
|
|
20231227,184000,15654855900,38950,38950,38950,38950,0
|
|
20231227,183900,15654855900,38950,38950,38950,38950,0
|
|
20231227,183800,15654855900,38950,38950,38950,38950,0
|
|
20231227,183700,15654855900,38950,38950,38950,38950,0
|
|
20231227,183600,15654855900,38950,38950,38950,38950,0
|
|
20231227,183500,15654855900,38950,38950,38950,38950,0
|
|
20231227,183400,15654855900,38950,38950,38950,38950,0
|
|
20231227,183300,15654855900,38950,38950,38950,38950,0
|
|
20231227,183200,15654855900,38950,38950,38950,38950,0
|
|
20231227,183100,15654855900,38950,38950,38950,38950,0
|
|
20231227,183000,15654855900,38950,38950,38950,38950,0
|
|
20231227,182900,15654855900,38950,38950,38950,38950,0
|
|
20231227,182800,15654855900,38950,38950,38950,38950,0
|
|
20231227,182700,15654855900,38950,38950,38950,38950,0
|
|
20231227,182600,15654855900,38950,38950,38950,38950,0
|
|
20231227,182500,15654855900,38950,38950,38950,38950,0
|
|
20231227,182400,15654855900,38950,38950,38950,38950,0
|
|
20231227,182300,15654855900,38950,38950,38950,38950,0
|
|
20231227,182200,15654855900,38950,38950,38950,38950,0
|
|
20231227,182100,15654855900,38950,38950,38950,38950,0
|
|
20231227,182000,15654855900,38950,38950,38950,38950,0
|
|
20231227,181900,15654855900,38950,38950,38950,38950,0
|
|
20231227,181800,15654855900,38950,38950,38950,38950,0
|
|
20231227,181700,15654855900,38950,38950,38950,38950,0
|
|
20231227,181600,15654855900,38950,38950,38950,38950,0
|
|
20231227,181500,15654855900,38950,38950,38950,38950,0
|
|
20231227,181400,15654855900,38950,38950,38950,38950,6043
|
|
20231227,181300,15654855900,38950,38950,38950,38950,0
|
|
20231227,181200,15654855900,38950,38950,38950,38950,0
|
|
20231227,181100,15654855900,38950,38950,38950,38950,0
|
|
20231227,181000,15654855900,38950,38950,38950,38950,0
|
|
20231227,180900,15654855900,38950,38950,38950,38950,0
|
|
20231227,180800,15654855900,38950,38950,38950,38950,0
|
|
20231227,180700,15654855900,38950,38950,38950,38950,0
|
|
20231227,180600,15654855900,38950,38950,38950,38950,0
|
|
20231227,180500,15654855900,38950,38950,38950,38950,0
|
|
20231227,180400,15654855900,38950,38950,38950,38950,0
|
|
20231227,180300,15654855900,38950,38950,38950,38950,0
|
|
20231227,180200,15654855900,38950,38950,38950,38950,0
|
|
20231227,180100,15654855900,38950,38950,38950,38950,0
|
|
20231227,180000,15654855900,38950,38950,38950,38950,0
|
|
20231227,175900,15654855900,38950,38950,38950,38950,0
|
|
20231227,175800,15654855900,38950,38950,38950,38950,0
|
|
20231227,175700,15654855900,38950,38950,38950,38950,0
|
|
20231227,175600,15654855900,38950,38950,38950,38950,0
|
|
20231227,175500,15654855900,38950,38950,38950,38950,0
|
|
20231227,175400,15654855900,38950,38950,38950,38950,0
|
|
20231227,175300,15654855900,38950,38950,38950,38950,0
|
|
20231227,175200,15654855900,38950,38950,38950,38950,0
|
|
20231227,175100,15654855900,38950,38950,38950,38950,0
|
|
20231227,175000,15654855900,38950,38950,38950,38950,0
|
|
20231227,174900,15654855900,38950,38950,38950,38950,0
|
|
20231227,174800,15654855900,38950,38950,38950,38950,0
|
|
20231227,174700,15654855900,38950,38950,38950,38950,0
|
|
20231227,174600,15654855900,38950,38950,38950,38950,0
|
|
20231227,174500,15654855900,38950,38950,38950,38950,0
|
|
20231227,174400,15654855900,38950,38950,38950,38950,6043
|
|
20231227,174300,15654855900,38950,38950,38950,38950,0
|
|
20231227,174200,15654855900,38950,38950,38950,38950,0
|
|
20231227,174100,15654855900,38950,38950,38950,38950,0
|
|
20231227,174000,15654855900,38950,38950,38950,38950,0
|
|
20231227,173900,15654855900,38950,38950,38950,38950,0
|
|
20231227,173800,15654855900,38950,38950,38950,38950,0
|
|
20231227,173700,15654855900,38950,38950,38950,38950,0
|
|
20231227,173600,15654855900,38950,38950,38950,38950,0
|
|
20231227,173500,15654855900,38950,38950,38950,38950,0
|
|
20231227,173400,15654855900,38950,38950,38950,38950,0
|
|
20231227,173300,15654855900,38950,38950,38950,38950,0
|
|
20231227,173200,15654855900,38950,38950,38950,38950,0
|
|
20231227,173100,15654855900,38950,38950,38950,38950,0
|
|
20231227,173000,15654855900,38950,38950,38950,38950,0
|
|
20231227,172900,15654855900,38950,38950,38950,38950,0
|
|
20231227,172800,15654855900,38950,38950,38950,38950,0
|
|
20231227,172700,15654855900,38950,38950,38950,38950,0
|
|
20231227,172600,15654855900,38950,38950,38950,38950,0
|
|
20231227,172500,15654855900,38950,38950,38950,38950,0
|
|
20231227,172400,15654855900,38950,38950,38950,38950,0
|
|
20231227,172300,15654855900,38950,38950,38950,38950,0
|
|
20231227,172200,15654855900,38950,38950,38950,38950,0
|
|
20231227,172100,15654855900,38950,38950,38950,38950,0
|
|
20231227,172000,15654855900,38950,38950,38950,38950,0
|
|
20231227,171900,15654855900,38950,38950,38950,38950,0
|
|
20231227,171800,15654855900,38950,38950,38950,38950,0
|
|
20231227,171700,15654855900,38950,38950,38950,38950,0
|
|
20231227,171600,15654855900,38950,38950,38950,38950,0
|
|
20231227,171500,15654855900,38950,38950,38950,38950,0
|
|
20231227,171400,15654855900,38950,38950,38950,38950,6043
|
|
20231227,171300,15654855900,38950,38950,38950,38950,0
|
|
20231227,171200,15654855900,38950,38950,38950,38950,0
|
|
20231227,171100,15654855900,38950,38950,38950,38950,0
|
|
20231227,171000,15654855900,38950,38950,38950,38950,0
|
|
20231227,170900,15654855900,38950,38950,38950,38950,0
|
|
20231227,170800,15654855900,38950,38950,38950,38950,0
|
|
20231227,170700,15654855900,38950,38950,38950,38950,0
|
|
20231227,170600,15654855900,38950,38950,38950,38950,0
|
|
20231227,170500,15654855900,38950,38950,38950,38950,0
|
|
20231227,170400,15654855900,38950,38950,38950,38950,0
|
|
20231227,170300,15654855900,38950,38950,38950,38950,0
|
|
20231227,170200,15654855900,38950,38950,38950,38950,0
|
|
20231227,170100,15654855900,38950,38950,38950,38950,0
|
|
20231227,170000,15654855900,38950,38950,38950,38950,0
|
|
20231227,165900,15654855900,38950,38950,38950,38950,0
|
|
20231227,165800,15654855900,38950,38950,38950,38950,0
|
|
20231227,165700,15654855900,38950,38950,38950,38950,0
|
|
20231227,165600,15654855900,38950,38950,38950,38950,0
|
|
20231227,165500,15654855900,38950,38950,38950,38950,0
|
|
20231227,165400,15654855900,38950,38950,38950,38950,0
|
|
20231227,165300,15654855900,38950,38950,38950,38950,0
|
|
20231227,165200,15654855900,38950,38950,38950,38950,0
|
|
20231227,165100,15654855900,38950,38950,38950,38950,0
|
|
20231227,165000,15654855900,38950,38950,38950,38950,0
|
|
20231227,164900,15654855900,38950,38950,38950,38950,0
|
|
20231227,164800,15654855900,38950,38950,38950,38950,0
|
|
20231227,164700,15654855900,38950,38950,38950,38950,0
|
|
20231227,164600,15654855900,38950,38950,38950,38950,0
|
|
20231227,164500,15654855900,38950,38950,38950,38950,0
|
|
20231227,164400,15654855900,38950,38950,38950,38950,6043
|
|
20231227,164300,15654855900,38950,38950,38950,38950,0
|
|
20231227,164200,15654855900,38950,38950,38950,38950,0
|
|
20231227,164100,15654855900,38950,38950,38950,38950,0
|
|
20231227,164000,15654855900,38950,38950,38950,38950,0
|
|
20231227,163900,15654855900,38950,38950,38950,38950,0
|
|
20231227,163800,15654855900,38950,38950,38950,38950,0
|
|
20231227,163700,15654855900,38950,38950,38950,38950,0
|
|
20231227,163600,15654855900,38950,38950,38950,38950,0
|
|
20231227,163500,15654855900,38950,38950,38950,38950,0
|
|
20231227,163400,15654855900,38950,38950,38950,38950,0
|
|
20231227,163300,15654855900,38950,38950,38950,38950,0
|
|
20231227,163200,15654855900,38950,38950,38950,38950,0
|
|
20231227,163100,15654855900,38950,38950,38950,38950,0
|
|
20231227,163000,15654855900,38950,38950,38950,38950,0
|
|
20231227,162900,15654855900,38950,38950,38950,38950,0
|
|
20231227,162800,15654855900,38950,38950,38950,38950,0
|
|
20231227,162700,15654855900,38950,38950,38950,38950,0
|
|
20231227,162600,15654855900,38950,38950,38950,38950,0
|
|
20231227,162500,15654855900,38950,38950,38950,38950,0
|
|
20231227,162400,15654855900,38950,38950,38950,38950,0
|
|
20231227,162300,15654855900,38950,38950,38950,38950,0
|
|
20231227,162200,15654855900,38950,38950,38950,38950,0
|
|
20231227,162100,15654855900,38950,38950,38950,38950,0
|
|
20231227,162000,15654855900,38950,38950,38950,38950,0
|
|
20231227,161900,15654855900,38950,38950,38950,38950,0
|
|
20231227,161800,15654855900,38950,38950,38950,38950,0
|
|
20231227,161700,15654855900,38950,38950,38950,38950,0
|
|
20231227,161600,15654855900,38950,38950,38950,38950,0
|
|
20231227,161500,15654855900,38950,38950,38950,38950,0
|
|
20231227,161400,15654855900,38950,38950,38950,38950,6043
|
|
20231227,161300,15654855900,38950,38950,38950,38950,0
|
|
20231227,161200,15654855900,38950,38950,38950,38950,0
|
|
20231227,161100,15654855900,38950,38950,38950,38950,0
|
|
20231227,161000,15654855900,38950,38950,38950,38950,0
|
|
20231227,160900,15654855900,38950,38950,38950,38950,0
|
|
20231227,160800,15654855900,38950,38950,38950,38950,0
|
|
20231227,160700,15654855900,38950,38950,38950,38950,0
|
|
20231227,160600,15654855900,38950,38950,38950,38950,0
|
|
20231227,160500,15654855900,38950,38950,38950,38950,0
|
|
20231227,160400,15654855900,38950,38950,38950,38950,0
|
|
20231227,160300,15654855900,38950,38950,38950,38950,0
|
|
20231227,160200,15654855900,38950,38950,38950,38950,0
|
|
20231227,160100,15654855900,38950,38950,38950,38950,0
|
|
20231227,160000,15654855900,38950,38950,38950,38950,0
|
|
20231227,155900,15654855900,38950,38950,38950,38950,0
|
|
20231227,155800,15654855900,38950,38950,38950,38950,0
|
|
20231227,155700,15654855900,38950,38950,38950,38950,0
|
|
20231227,155600,15654855900,38950,38950,38950,38950,0
|
|
20231227,155500,15654855900,38950,38950,38950,38950,0
|
|
20231227,155400,15654855900,38950,38950,38950,38950,0
|
|
20231227,155300,15654855900,38950,38950,38950,38950,0
|
|
20231227,155200,15654855900,38950,38950,38950,38950,0
|
|
20231227,155100,15654855900,38950,38950,38950,38950,0
|
|
20231227,155000,15654855900,38950,38950,38950,38950,0
|
|
20231227,154900,15654855900,38950,38950,38950,38950,0
|
|
20231227,154800,15654855900,38950,38950,38950,38950,0
|
|
20231227,154700,15654855900,38950,38950,38950,38950,0
|
|
20231227,154600,15654855900,38950,38950,38950,38950,0
|
|
20231227,154500,15654855900,38950,38950,38950,38950,0
|
|
20231227,154400,15654855900,38950,38950,38950,38950,6043
|
|
20231227,154300,15654855900,38950,38950,38950,38950,0
|
|
20231227,154200,15654855900,38950,38950,38950,38950,0
|
|
20231227,154100,15654855900,38950,38950,38950,38950,0
|
|
20231227,154000,15654855900,38950,38950,38950,38950,0
|
|
20231227,153900,15654855900,38950,38950,38950,38950,0
|
|
20231227,153800,15654855900,38950,38950,38950,38950,0
|
|
20231227,153700,15654855900,38950,38950,38950,38950,0
|
|
20231227,153600,15654855900,38950,38950,38950,38950,0
|
|
20231227,153500,15654855900,38950,38950,38950,38950,0
|
|
20231227,153400,15654855900,38950,38950,38950,38950,0
|
|
20231227,153300,15654855900,38950,38950,38950,38950,0
|
|
20231227,153200,15654855900,38950,38950,38950,38950,0
|
|
20231227,153100,15654855900,38950,38950,38950,38950,0
|
|
20231227,153000,15654855900,38950,38950,38950,38950,6043
|
|
20231227,152900,15419481050,38850,38850,38850,38850,0
|
|
20231227,152800,15419481050,38850,38850,38850,38850,0
|
|
20231227,152700,15419481050,38850,38850,38850,38850,0
|
|
20231227,152600,15419481050,38850,38850,38850,38850,0
|
|
20231227,152500,15419481050,38850,38850,38850,38850,0
|
|
20231227,152400,15419481050,38850,38850,38850,38850,0
|
|
20231227,152300,15419481050,38850,38850,38850,38850,0
|
|
20231227,152200,15419481050,38850,38850,38850,38850,0
|
|
20231227,152100,15419481050,38850,38850,38850,38850,0
|
|
20231227,152000,15419481050,38850,38850,38850,38850,0
|
|
20231227,151900,15419481050,38850,38800,38900,38800,1016
|
|
20231227,151800,15380015950,38800,38850,38850,38800,213
|
|
20231227,151700,15371743350,38850,38800,38850,38800,874
|
|
20231227,151600,15337791200,38850,38850,38850,38750,599
|
|
20231227,151500,15314547750,38750,38800,38850,38750,1436
|
|
20231227,151400,15258818450,38800,38800,38850,38800,343
|
|
20231227,151300,15245504650,38850,38850,38850,38800,462
|
|
20231227,151200,15227568900,38850,38850,38850,38800,528
|
|
20231227,151100,15207077050,38800,38800,38850,38800,443
|
|
20231227,151000,15189880650,38850,38850,38850,38750,601
|
|
20231227,150900,15166560150,38850,38750,38850,38750,217
|
|
20231227,150800,15158139800,38850,38800,38850,38750,515
|
|
20231227,150700,15138150650,38800,38800,38850,38800,506
|
|
20231227,150600,15118516950,38800,38850,38900,38800,1134
|
|
20231227,150500,15074462700,38850,38800,38900,38800,430
|
|
20231227,150400,15057764100,38800,38850,38850,38800,204
|
|
20231227,150300,15049838950,38850,38850,38900,38800,409
|
|
20231227,150200,15033966350,38850,38850,38850,38800,598
|
|
20231227,150100,15010736400,38850,38850,38850,38850,23
|
|
20231227,150000,15009842850,38850,38800,38850,38800,737
|
|
20231227,145900,14981237700,38850,38800,38900,38800,3293
|
|
20231227,145800,14853386200,38800,38800,38800,38750,39
|
|
20231227,145700,14851873100,38800,38750,38800,38700,285
|
|
20231227,145600,14840840700,38750,38800,38800,38750,177
|
|
20231227,145500,14833980800,38800,38750,38800,38700,1349
|
|
20231227,145400,14781761300,38750,38750,38800,38750,351
|
|
20231227,145300,14768159900,38750,38800,38800,38750,415
|
|
20231227,145200,14752077800,38750,38750,38800,38750,619
|
|
20231227,145100,14728091450,38750,38800,38800,38750,236
|
|
20231227,145000,14718944900,38800,38750,38800,38750,317
|
|
20231227,144900,14706645500,38750,38800,38800,38750,135
|
|
20231227,144800,14701413700,38800,38750,38800,38700,252
|
|
20231227,144700,14691652050,38750,38750,38800,38700,715
|
|
20231227,144600,14663962850,38700,38700,38750,38700,714
|
|
20231227,144500,14636329950,38750,38750,38800,38700,1401
|
|
20231227,144400,14582064050,38800,38800,38800,38700,163
|
|
20231227,144300,14575746500,38700,38750,38800,38700,3755
|
|
20231227,144200,14430306150,38750,38850,38850,38750,3389
|
|
20231227,144100,14298816350,38850,38800,38850,38800,527
|
|
20231227,144000,14278352100,38800,38800,38850,38800,146
|
|
20231227,143900,14272687100,38800,38850,38850,38800,163
|
|
20231227,143800,14266355450,38850,38800,38850,38800,60
|
|
20231227,143700,14264026050,38800,38850,38850,38800,673
|
|
20231227,143600,14237903550,38850,38800,38850,38800,193
|
|
20231227,143500,14230407350,38800,38850,38850,38800,586
|
|
20231227,143400,14207669950,38850,38800,38850,38800,215
|
|
20231227,143300,14199327900,38800,38850,38850,38800,395
|
|
20231227,143200,14183997600,38850,38850,38850,38800,215
|
|
20231227,143100,14175650200,38850,38800,38850,38800,30
|
|
20231227,143000,14174485700,38850,38850,38850,38800,67
|
|
20231227,142900,14171885350,38850,38900,38900,38800,682
|
|
20231227,142800,14145399500,38850,38850,38900,38850,113
|
|
20231227,142700,14141009300,38850,38850,38850,38800,79
|
|
20231227,142600,14137942700,38850,38850,38900,38850,197
|
|
20231227,142500,14130288750,38900,38850,38900,38850,410
|
|
20231227,142400,14114360100,38850,38850,38850,38850,264
|
|
20231227,142300,14104103700,38850,38850,38900,38850,177
|
|
20231227,142200,14097221050,38900,38850,38900,38850,12
|
|
20231227,142100,14096754500,38850,38850,38900,38850,352
|
|
20231227,142000,14083078900,38850,38850,38850,38850,151
|
|
20231227,141900,14077212550,38850,38850,38900,38850,1400
|
|
20231227,141800,14022759150,38850,38850,38900,38850,138
|
|
20231227,141700,14017397250,38850,38850,38850,38800,245
|
|
20231227,141600,14007879150,38800,38850,38850,38800,263
|
|
20231227,141500,13997663800,38900,38900,38900,38850,307
|
|
20231227,141400,13985734700,38900,38850,38900,38850,233
|
|
20231227,141300,13976673900,38850,38900,38900,38850,361
|
|
20231227,141200,13962648250,38900,38850,38900,38800,213
|
|
20231227,141100,13954373300,38850,38850,38900,38800,294
|
|
20231227,141000,13942951050,38850,38800,38850,38800,481
|
|
20231227,140900,13924285100,38800,38800,38850,38800,121
|
|
20231227,140800,13919590050,38850,38900,38900,38850,250
|
|
20231227,140700,13909877200,38900,38800,38900,38800,939
|
|
20231227,140600,13873409750,38800,38850,38850,38800,233
|
|
20231227,140500,13864367700,38900,38850,38900,38800,129
|
|
20231227,140400,13859356050,38850,38850,38850,38850,914
|
|
20231227,140300,13823847150,38900,38850,38900,38850,85
|
|
20231227,140200,13820540900,38900,38900,38900,38850,235
|
|
20231227,140100,13811399450,38900,38900,38900,38850,126
|
|
20231227,140000,13806498150,38900,38900,38950,38850,660
|
|
20231227,135900,13780822550,38900,38900,38950,38900,67
|
|
20231227,135800,13778215750,38900,38950,38950,38900,217
|
|
20231227,135700,13769768250,38900,38950,38950,38900,28
|
|
20231227,135600,13768677750,38950,38900,38950,38900,139
|
|
20231227,135500,13763263850,38900,38800,38900,38800,2341
|
|
20231227,135400,13672282250,38800,38800,38850,38800,66
|
|
20231227,135300,13669721350,38800,38800,38850,38750,278
|
|
20231227,135200,13658934700,38750,38850,38850,38750,2027
|
|
20231227,135100,13580271650,38850,38850,38900,38850,96
|
|
20231227,135000,13576541050,38850,38850,38850,38800,408
|
|
20231227,134900,13560690400,38850,38850,38900,38850,353
|
|
20231227,134800,13546960800,38850,38850,38900,38850,239
|
|
20231227,134700,13537671650,38900,38850,38900,38850,338
|
|
20231227,134600,13524539850,38850,38850,38900,38850,13
|
|
20231227,134500,13524034450,38850,38800,38850,38800,585
|
|
20231227,134400,13501307300,38850,38900,38950,38850,1112
|
|
20231227,134300,13458056800,38950,38950,38950,38900,71
|
|
20231227,134200,13455292000,38950,38900,38950,38900,492
|
|
20231227,134100,13436136200,38900,38900,38950,38900,76
|
|
20231227,134000,13433179300,38900,38950,38950,38900,104
|
|
20231227,133900,13429133000,38900,38900,38900,38850,643
|
|
20231227,133800,13404125550,38850,38850,38900,38850,471
|
|
20231227,133700,13385816200,38850,38850,38900,38850,329
|
|
20231227,133600,13373021900,38900,38850,38900,38850,174
|
|
20231227,133500,13366260850,38850,38850,38850,38850,138
|
|
20231227,133400,13360899550,38850,38900,38900,38850,200
|
|
20231227,133300,13353119950,38900,38950,39000,38900,253
|
|
20231227,133200,13343266350,38950,39000,39000,38950,680
|
|
20231227,133100,13316750700,38950,39000,39000,38950,405
|
|
20231227,133000,13300970700,39000,38950,39000,38950,286
|
|
20231227,132900,13289827300,38950,38950,38950,38900,690
|
|
20231227,132800,13262955050,38950,38900,38950,38900,204
|
|
20231227,132700,13255009650,38950,38850,38950,38850,819
|
|
20231227,132600,13223126900,38850,38900,38900,38850,221
|
|
20231227,132500,13214530250,38850,38900,38900,38850,9
|
|
20231227,132400,13214180300,38850,38850,38900,38800,115
|
|
20231227,132300,13209712550,38850,38850,38900,38800,1055
|
|
20231227,132200,13168701150,38800,38800,38800,38750,427
|
|
20231227,132100,13152135050,38800,38750,38800,38750,229
|
|
20231227,132000,13143250950,38750,38800,38800,38750,365
|
|
20231227,131900,13129101900,38800,38800,38850,38800,628
|
|
20231227,131800,13104726000,38850,38850,38850,38850,381
|
|
20231227,131700,13089924150,38850,38800,38850,38750,1514
|
|
20231227,131600,13031174500,38850,38850,38850,38800,95
|
|
20231227,131500,13027483850,38850,38800,38850,38800,571
|
|
20231227,131400,13005308350,38800,38800,38850,38800,229
|
|
20231227,131300,12996420500,38850,38850,38850,38800,818
|
|
20231227,131200,12964678250,38850,38850,38850,38800,92
|
|
20231227,131100,12961105750,38800,38850,38850,38800,102
|
|
20231227,131000,12957143850,38800,38800,38850,38800,150
|
|
20231227,130900,12951320150,38850,38850,38850,38800,114
|
|
20231227,130800,12946895500,38800,38850,38850,38800,207
|
|
20231227,130700,12938853600,38850,38850,38850,38800,353
|
|
20231227,130600,12925139650,38850,38850,38900,38850,133
|
|
20231227,130500,12919966650,38850,38850,38850,38850,93
|
|
20231227,130400,12916353600,38900,38750,38900,38750,294
|
|
20231227,130300,12904954800,38750,38900,38900,38750,1216
|
|
20231227,130200,12857746100,38900,38850,38900,38850,138
|
|
20231227,130100,12852381900,38850,38900,38900,38850,1419
|
|
20231227,130000,12797186100,38900,38900,38950,38850,630
|
|
20231227,125900,12772679600,38900,38900,38950,38850,730
|
|
20231227,125800,12744289450,38950,38950,38950,38900,290
|
|
20231227,125700,12732994150,38900,38950,39000,38900,178
|
|
20231227,125600,12726056600,38950,38900,38950,38900,1137
|
|
20231227,125500,12681775250,38950,38900,39000,38900,583
|
|
20231227,125400,12659084900,38950,38950,38950,38900,469
|
|
20231227,125300,12640825800,38900,38900,38950,38900,748
|
|
20231227,125200,12611720850,38900,38900,38950,38900,180
|
|
20231227,125100,12604717250,38900,38950,38950,38900,84
|
|
20231227,125000,12601448300,38950,38950,38950,38900,259
|
|
20231227,124900,12591362500,38950,38900,39000,38900,997
|
|
20231227,124800,12552524350,38950,38950,39000,38900,578
|
|
20231227,124700,12530013400,38900,38950,39000,38900,806
|
|
20231227,124600,12498647450,38950,38950,39000,38950,670
|
|
20231227,124500,12472549900,38950,39000,39000,38950,646
|
|
20231227,124400,12447387950,38950,39000,39000,38950,137
|
|
20231227,124300,12442050550,39000,38950,39000,38950,61
|
|
20231227,124200,12439673600,38950,39000,39000,38950,300
|
|
20231227,124100,12427973850,38950,39000,39000,38950,567
|
|
20231227,124000,12405877100,39000,38950,39000,38950,517
|
|
20231227,123900,12385724150,38950,38950,39000,38950,97
|
|
20231227,123800,12381944850,38950,38950,39000,38950,307
|
|
20231227,123700,12369972050,38950,39000,39000,38950,588
|
|
20231227,123600,12347066600,38950,38950,39000,38950,289
|
|
20231227,123500,12335808550,38950,38950,38950,38900,940
|
|
20231227,123400,12299195800,38900,38900,38950,38900,68
|
|
20231227,123300,12296547750,38950,38950,38950,38900,301
|
|
20231227,123200,12284824800,38900,38950,38950,38900,594
|
|
20231227,123100,12261688650,38900,38950,38950,38900,168
|
|
20231227,123000,12255152600,38900,38950,38950,38900,154
|
|
20231227,122900,12249161000,38950,38900,38950,38900,32
|
|
20231227,122800,12247915550,38950,38900,38950,38900,190
|
|
20231227,122700,12240518450,38900,38900,38950,38900,325
|
|
20231227,122600,12227875150,38950,38950,38950,38900,81
|
|
20231227,122500,12224720350,38950,38900,38950,38900,89
|
|
20231227,122400,12221255850,38900,38900,38950,38900,2149
|
|
20231227,122300,12137643150,38900,38900,38900,38850,346
|
|
20231227,122200,12124185850,38850,38850,38900,38850,26
|
|
20231227,122100,12123174900,38900,38900,38900,38850,48
|
|
20231227,122000,12121308250,38900,38800,38900,38800,1314
|
|
20231227,121900,12070242600,38800,38850,38850,38800,227
|
|
20231227,121800,12061424250,38850,38800,38850,38800,39
|
|
20231227,121700,12059910050,38800,38800,38850,38800,58
|
|
20231227,121600,12057659100,38800,38800,38800,38750,379
|
|
20231227,121500,12042953950,38850,38800,38850,38800,624
|
|
20231227,121400,12018741200,38800,38800,38850,38800,57
|
|
20231227,121300,12016528900,38800,38800,38850,38800,80
|
|
20231227,121200,12013424100,38800,38800,38850,38800,72
|
|
20231227,121100,12010629200,38800,38800,38850,38800,182
|
|
20231227,121000,12003566400,38800,38800,38850,38800,106
|
|
20231227,120900,11999449450,38800,38700,38800,38700,868
|
|
20231227,120800,11965810750,38700,38700,38750,38700,772
|
|
20231227,120700,11935928150,38700,38750,38750,38700,97
|
|
20231227,120600,11932170100,38700,38750,38750,38700,81
|
|
20231227,120500,11929033050,38750,38750,38750,38700,811
|
|
20231227,120400,11897644350,38750,38750,38750,38750,476
|
|
20231227,120300,11879199350,38750,38800,38850,38750,21
|
|
20231227,120200,11878384550,38800,38750,38850,38750,318
|
|
20231227,120100,11866046400,38800,38750,38800,38750,472
|
|
20231227,120000,11847738900,38750,38700,38800,38700,706
|
|
20231227,115900,11820346600,38750,38700,38750,38700,263
|
|
20231227,115800,11810157000,38700,38750,38750,38700,86
|
|
20231227,115700,11806828300,38750,38750,38750,38750,591
|
|
20231227,115600,11783927050,38750,38750,38750,38750,105
|
|
20231227,115500,11779858300,38750,38750,38750,38750,334
|
|
20231227,115400,11766915800,38750,38750,38800,38750,36
|
|
20231227,115300,11765519250,38750,38750,38800,38750,378
|
|
20231227,115200,11750853750,38750,38750,38800,38750,134
|
|
20231227,115100,11745656000,38750,38800,38800,38750,25
|
|
20231227,115000,11744686250,38800,38750,38800,38750,91
|
|
20231227,114900,11741157400,38750,38750,38800,38750,157
|
|
20231227,114800,11735070150,38700,38750,38750,38700,254
|
|
20231227,114700,11725227750,38750,38750,38800,38750,361
|
|
20231227,114600,11711229100,38750,38750,38750,38750,114
|
|
20231227,114500,11706811600,38750,38750,38800,38750,76
|
|
20231227,114400,11703866550,38750,38750,38750,38750,241
|
|
20231227,114300,11694527800,38750,38700,38750,38700,192
|
|
20231227,114200,11687091300,38700,38750,38750,38700,89
|
|
20231227,114100,11683646150,38700,38750,38750,38700,224
|
|
20231227,114000,11674966950,38750,38750,38800,38700,369
|
|
20231227,113900,11660676700,38750,38750,38800,38750,57
|
|
20231227,113800,11658467800,38750,38700,38750,38700,399
|
|
20231227,113700,11643006600,38750,38700,38750,38700,267
|
|
20231227,113600,11632670450,38700,38700,38750,38700,16
|
|
20231227,113500,11632050850,38700,38700,38750,38700,41
|
|
20231227,113400,11630464050,38700,38700,38750,38700,248
|
|
20231227,113300,11620866150,38700,38700,38750,38700,493
|
|
20231227,113200,11601784050,38700,38750,38750,38700,509
|
|
20231227,113100,11582085650,38700,38750,38750,38700,826
|
|
20231227,113000,11550118550,38700,38800,38800,38700,621
|
|
20231227,112900,11526054800,38750,38750,38750,38750,207
|
|
20231227,112800,11518033550,38750,38700,38800,38700,261
|
|
20231227,112700,11507922500,38750,38800,38800,38750,316
|
|
20231227,112600,11495676550,38800,38800,38850,38750,946
|
|
20231227,112500,11458984700,38800,38850,38900,38800,748
|
|
20231227,112400,11429934100,38900,38850,38900,38850,420
|
|
20231227,112300,11413612450,38850,38900,38900,38850,375
|
|
20231227,112200,11399040150,38850,38900,38950,38850,1256
|
|
20231227,112100,11350186900,38900,38900,38950,38900,292
|
|
20231227,112000,11338823950,38900,38900,38950,38900,43
|
|
20231227,111900,11337151200,38900,38900,38950,38900,130
|
|
20231227,111800,11332093600,38900,38950,38950,38900,798
|
|
20231227,111700,11301018000,38950,39000,39050,38950,368
|
|
20231227,111600,11286672300,39000,39000,39050,39000,837
|
|
20231227,111500,11254026850,39000,39000,39050,39000,278
|
|
20231227,111400,11243184150,39050,39000,39050,39000,78
|
|
20231227,111300,11240138850,39000,39000,39050,39000,290
|
|
20231227,111200,11228828400,39050,39000,39050,38950,1499
|
|
20231227,111100,11170363450,39000,38950,39000,38950,511
|
|
20231227,111000,11150452650,38950,39000,39000,38950,1547
|
|
20231227,110900,11090124800,38950,38950,39000,38950,240
|
|
20231227,110800,11080765850,38950,38950,39000,38950,375
|
|
20231227,110700,11066142750,38950,39000,39000,38950,328
|
|
20231227,110600,11053351850,39000,38850,39000,38850,5176
|
|
20231227,110500,10851877100,38800,38850,38850,38800,178
|
|
20231227,110400,10844961850,38850,38800,38850,38750,222
|
|
20231227,110300,10836343750,38800,38750,38800,38750,230
|
|
20231227,110200,10827425700,38750,38750,38750,38750,306
|
|
20231227,110100,10815568200,38700,38750,38750,38700,341
|
|
20231227,110000,10802362100,38750,38750,38750,38750,28
|
|
20231227,105900,10801277100,38750,38750,38800,38750,140
|
|
20231227,105800,10795850150,38750,38850,38850,38750,290
|
|
20231227,105700,10784588450,38850,38850,38850,38850,414
|
|
20231227,105600,10768504550,38850,38850,38900,38850,340
|
|
20231227,105500,10755293200,38800,38650,38800,38600,3029
|
|
20231227,105400,10637991350,38650,38650,38700,38600,929
|
|
20231227,105300,10602094450,38650,38650,38700,38650,110
|
|
20231227,105200,10597841950,38650,38700,38700,38650,194
|
|
20231227,105100,10590340850,38650,38650,38700,38650,467
|
|
20231227,105000,10572290800,38650,38700,38700,38650,117
|
|
20231227,104900,10567763750,38700,38700,38700,38700,562
|
|
20231227,104800,10546014350,38700,38700,38700,38700,8
|
|
20231227,104700,10545704750,38700,38650,38750,38650,472
|
|
20231227,104600,10527439200,38650,38700,38750,38650,640
|
|
20231227,104500,10502671550,38750,38750,38750,38650,325
|
|
20231227,104400,10490093200,38750,38650,38750,38650,358
|
|
20231227,104300,10476243550,38650,38700,38700,38650,268
|
|
20231227,104200,10465882700,38750,38550,38750,38550,1670
|
|
20231227,104100,10401350750,38550,38650,38650,38550,4954
|
|
20231227,104000,10209985350,38650,38700,38750,38650,345
|
|
20231227,103900,10196631000,38700,38700,38750,38650,496
|
|
20231227,103800,10177428900,38700,38800,38800,38700,404
|
|
20231227,103700,10161793600,38750,38750,38750,38700,404
|
|
20231227,103600,10146138700,38750,38800,38800,38700,460
|
|
20231227,103500,10128327650,38750,38750,38800,38700,127
|
|
20231227,103400,10123406450,38750,38700,38750,38700,289
|
|
20231227,103300,10112208000,38700,38800,38800,38700,1092
|
|
20231227,103200,10069894850,38750,38850,38850,38750,2977
|
|
20231227,103100,9954311650,38850,38900,38900,38850,556
|
|
20231227,103000,9932689750,38900,38850,38900,38850,410
|
|
20231227,102900,9916746600,38900,38850,38900,38800,724
|
|
20231227,102800,9888622550,38850,38850,38850,38750,813
|
|
20231227,102700,9857076750,38800,38750,38800,38750,830
|
|
20231227,102600,9824888550,38750,38700,38750,38700,642
|
|
20231227,102500,9800038900,38750,38700,38750,38650,1168
|
|
20231227,102400,9754810550,38700,38700,38750,38650,581
|
|
20231227,102300,9732329350,38700,38650,38700,38600,654
|
|
20231227,102200,9707058200,38700,38650,38700,38600,619
|
|
20231227,102100,9683131900,38700,38700,38750,38650,1020
|
|
20231227,102000,9643681400,38700,38800,38800,38700,529
|
|
20231227,101900,9623170400,38800,38750,38800,38650,785
|
|
20231227,101800,9592789200,38650,38650,38750,38650,1802
|
|
20231227,101700,9523106450,38650,38650,38750,38600,2286
|
|
20231227,101600,9434691850,38700,38800,38800,38650,4248
|
|
20231227,101500,9270242550,38800,38800,38850,38750,1814
|
|
20231227,101400,9199851550,38800,38850,38900,38800,3066
|
|
20231227,101300,9080810600,38850,39050,39050,38850,2915
|
|
20231227,101200,8967332950,39050,39100,39150,38950,2129
|
|
20231227,101100,8884255950,39150,39100,39150,39050,1420
|
|
20231227,101000,8828756100,39100,39200,39200,39050,1104
|
|
20231227,100900,8785555150,39150,38950,39150,38950,1304
|
|
20231227,100800,8734680350,38950,39100,39150,38950,4355
|
|
20231227,100700,8564676850,39200,39300,39350,39150,5161
|
|
20231227,100600,8362199550,39300,39200,39300,39150,1836
|
|
20231227,100500,8290148000,39200,39150,39200,39150,1293
|
|
20231227,100400,8239493400,39150,39250,39250,39150,2194
|
|
20231227,100300,8153546550,39250,39300,39350,39200,1609
|
|
20231227,100200,8090349950,39250,39400,39400,39250,2828
|
|
20231227,100100,7979189200,39350,39300,39400,39300,6152
|
|
20231227,100000,7736952600,39350,39350,39400,39300,5815
|
|
20231227,095900,7508156450,39350,39100,39350,39050,14116
|
|
20231227,095800,6954950500,39050,39050,39100,39000,3237
|
|
20231227,095700,6828554150,39050,38850,39050,38850,7299
|
|
20231227,095600,6544054950,38900,38900,38900,38850,188
|
|
20231227,095500,6536743500,38900,38850,38900,38850,2510
|
|
20231227,095400,6439138250,38800,38850,38900,38800,1654
|
|
20231227,095300,6374902150,38850,38850,38850,38800,1769
|
|
20231227,095200,6306184050,38850,38900,38900,38750,2862
|
|
20231227,095100,6195068200,38900,38850,38900,38850,1287
|
|
20231227,095000,6145020200,38900,38900,38950,38850,1723
|
|
20231227,094900,6078005150,38900,39000,39050,38900,3412
|
|
20231227,094800,5945106250,39000,39000,39000,38850,5321
|
|
20231227,094700,5737762550,39000,38900,39000,38750,9215
|
|
20231227,094600,5379098550,38900,38700,38900,38650,7560
|
|
20231227,094500,5085750050,38650,38700,38750,38650,2026
|
|
20231227,094400,5007338250,38700,38650,38700,38650,958
|
|
20231227,094300,4970275500,38650,38750,38750,38600,2606
|
|
20231227,094200,4869493950,38650,38750,38850,38650,3854
|
|
20231227,094100,4720216050,38800,38750,38850,38700,4123
|
|
20231227,094000,4560326400,38750,38650,38800,38650,5931
|
|
20231227,093900,4330732850,38650,38600,38650,38600,1876
|
|
20231227,093800,4258232850,38600,38400,38600,38350,5100
|
|
20231227,093700,4061920350,38350,38450,38450,38350,771
|
|
20231227,093600,4032314850,38450,38400,38500,38400,647
|
|
20231227,093500,4007442600,38450,38400,38450,38350,1104
|
|
20231227,093400,3965009400,38300,38400,38400,38300,3785
|
|
20231227,093300,3819765200,38400,38350,38450,38350,1421
|
|
20231227,093200,3765186650,38400,38350,38400,38300,615
|
|
20231227,093100,3741596050,38300,38400,38400,38250,962
|
|
20231227,093000,3704694850,38350,38250,38350,38150,3135
|
|
20231227,092900,3584885200,38200,38350,38350,38200,2061
|
|
20231227,092800,3506001900,38350,38350,38400,38300,1462
|
|
20231227,092700,3449936350,38350,38400,38450,38300,1502
|
|
20231227,092600,3392354300,38350,38500,38500,38350,1542
|
|
20231227,092500,3333090050,38450,38600,38600,38450,968
|
|
20231227,092400,3295833600,38500,38650,38650,38500,3006
|
|
20231227,092300,3180047150,38600,38500,38650,38500,1557
|
|
20231227,092200,3119982700,38500,38550,38600,38450,3132
|
|
20231227,092100,2999359800,38550,38500,38550,38450,1233
|
|
20231227,092000,2951889300,38500,38300,38500,38300,1349
|
|
20231227,091900,2900103950,38300,38200,38350,38150,1568
|
|
20231227,091800,2840150800,38200,38350,38350,38200,1988
|
|
20231227,091700,2764064450,38300,38400,38450,38300,2703
|
|
20231227,091600,2660335900,38400,38450,38500,38400,2739
|
|
20231227,091500,2555082150,38450,38550,38600,38450,2117
|
|
20231227,091400,2473520750,38600,38700,38700,38550,2415
|
|
20231227,091300,2380202300,38700,38750,38750,38650,3352
|
|
20231227,091200,2250437700,38750,38850,38850,38700,1764
|
|
20231227,091100,2182085900,38850,38600,38900,38600,15052
|
|
20231227,091000,1598352050,38650,38650,38700,38600,2009
|
|
20231227,090900,1520722100,38600,38550,38650,38500,8000
|
|
20231227,090800,1212147350,38550,38600,38600,38400,4373
|
|
20231227,090700,1043738600,38600,38250,38600,38250,9237
|
|
20231227,090600,688572850,38250,38200,38350,38150,3141
|
|
20231227,090500,568457200,38200,38100,38200,38050,1992
|
|
20231227,090400,492448500,38050,38000,38050,37950,3403
|
|
20231227,090300,363068150,37950,37850,38050,37850,3322
|
|
20231227,090200,237028150,37850,37750,37900,37750,2174
|
|
20231227,090100,154807650,37750,37800,37800,37550,976
|
|
20231227,090000,118073850,37850,37550,37850,37550,3110
|