576 lines
31 KiB
CSV
576 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,183300,18273465850,36150,36150,36150,36150,9057
|
|
20231218,183200,18273465850,36150,36150,36150,36150,0
|
|
20231218,183100,18273465850,36150,36150,36150,36150,0
|
|
20231218,183000,18273465850,36150,36150,36150,36150,0
|
|
20231218,182900,18273465850,36150,36150,36150,36150,0
|
|
20231218,182800,18273465850,36150,36150,36150,36150,0
|
|
20231218,182700,18273465850,36150,36150,36150,36150,0
|
|
20231218,182600,18273465850,36150,36150,36150,36150,0
|
|
20231218,182500,18273465850,36150,36150,36150,36150,0
|
|
20231218,182400,18273465850,36150,36150,36150,36150,0
|
|
20231218,182300,18273465850,36150,36150,36150,36150,0
|
|
20231218,182200,18273465850,36150,36150,36150,36150,0
|
|
20231218,182100,18273465850,36150,36150,36150,36150,0
|
|
20231218,182000,18273465850,36150,36150,36150,36150,0
|
|
20231218,181900,18273465850,36150,36150,36150,36150,0
|
|
20231218,181800,18273465850,36150,36150,36150,36150,0
|
|
20231218,181700,18273465850,36150,36150,36150,36150,0
|
|
20231218,181600,18273465850,36150,36150,36150,36150,0
|
|
20231218,181500,18273465850,36150,36150,36150,36150,0
|
|
20231218,181400,18273465850,36150,36150,36150,36150,0
|
|
20231218,181300,18273465850,36150,36150,36150,36150,0
|
|
20231218,181200,18273465850,36150,36150,36150,36150,0
|
|
20231218,181100,18273465850,36150,36150,36150,36150,0
|
|
20231218,181000,18273465850,36150,36150,36150,36150,0
|
|
20231218,180900,18273465850,36150,36150,36150,36150,0
|
|
20231218,180800,18273465850,36150,36150,36150,36150,0
|
|
20231218,180700,18273465850,36150,36150,36150,36150,0
|
|
20231218,180600,18273465850,36150,36150,36150,36150,0
|
|
20231218,180500,18273465850,36150,36150,36150,36150,0
|
|
20231218,180400,18273465850,36150,36150,36150,36150,0
|
|
20231218,180300,18273465850,36150,36150,36150,36150,9057
|
|
20231218,180200,18273465850,36150,36150,36150,36150,0
|
|
20231218,180100,18273465850,36150,36150,36150,36150,0
|
|
20231218,180000,18273465850,36150,36150,36150,36150,0
|
|
20231218,175900,18273465850,36150,36150,36150,36150,0
|
|
20231218,175800,18273465850,36150,36150,36150,36150,0
|
|
20231218,175700,18273465850,36150,36150,36150,36150,0
|
|
20231218,175600,18273465850,36150,36150,36150,36150,0
|
|
20231218,175500,18273465850,36150,36150,36150,36150,0
|
|
20231218,175400,18273465850,36150,36150,36150,36150,0
|
|
20231218,175300,18273465850,36150,36150,36150,36150,0
|
|
20231218,175200,18273465850,36150,36150,36150,36150,0
|
|
20231218,175100,18273465850,36150,36150,36150,36150,0
|
|
20231218,175000,18273465850,36150,36150,36150,36150,0
|
|
20231218,174900,18273465850,36150,36150,36150,36150,0
|
|
20231218,174800,18273465850,36150,36150,36150,36150,0
|
|
20231218,174700,18273465850,36150,36150,36150,36150,0
|
|
20231218,174600,18273465850,36150,36150,36150,36150,0
|
|
20231218,174500,18273465850,36150,36150,36150,36150,0
|
|
20231218,174400,18273465850,36150,36150,36150,36150,0
|
|
20231218,174300,18273465850,36150,36150,36150,36150,0
|
|
20231218,174200,18273465850,36150,36150,36150,36150,0
|
|
20231218,174100,18273465850,36150,36150,36150,36150,0
|
|
20231218,174000,18273465850,36150,36150,36150,36150,0
|
|
20231218,173900,18273465850,36150,36150,36150,36150,0
|
|
20231218,173800,18273465850,36150,36150,36150,36150,0
|
|
20231218,173700,18273465850,36150,36150,36150,36150,0
|
|
20231218,173600,18273465850,36150,36150,36150,36150,0
|
|
20231218,173500,18273465850,36150,36150,36150,36150,0
|
|
20231218,173400,18273465850,36150,36150,36150,36150,0
|
|
20231218,173300,18273465850,36150,36150,36150,36150,9057
|
|
20231218,173200,18273465850,36150,36150,36150,36150,0
|
|
20231218,173100,18273465850,36150,36150,36150,36150,0
|
|
20231218,173000,18273465850,36150,36150,36150,36150,0
|
|
20231218,172900,18273465850,36150,36150,36150,36150,0
|
|
20231218,172800,18273465850,36150,36150,36150,36150,0
|
|
20231218,172700,18273465850,36150,36150,36150,36150,0
|
|
20231218,172600,18273465850,36150,36150,36150,36150,0
|
|
20231218,172500,18273465850,36150,36150,36150,36150,0
|
|
20231218,172400,18273465850,36150,36150,36150,36150,0
|
|
20231218,172300,18273465850,36150,36150,36150,36150,0
|
|
20231218,172200,18273465850,36150,36150,36150,36150,0
|
|
20231218,172100,18273465850,36150,36150,36150,36150,0
|
|
20231218,172000,18273465850,36150,36150,36150,36150,0
|
|
20231218,171900,18273465850,36150,36150,36150,36150,0
|
|
20231218,171800,18273465850,36150,36150,36150,36150,0
|
|
20231218,171700,18273465850,36150,36150,36150,36150,0
|
|
20231218,171600,18273465850,36150,36150,36150,36150,0
|
|
20231218,171500,18273465850,36150,36150,36150,36150,0
|
|
20231218,171400,18273465850,36150,36150,36150,36150,0
|
|
20231218,171300,18273465850,36150,36150,36150,36150,0
|
|
20231218,171200,18273465850,36150,36150,36150,36150,0
|
|
20231218,171100,18273465850,36150,36150,36150,36150,0
|
|
20231218,171000,18273465850,36150,36150,36150,36150,0
|
|
20231218,170900,18273465850,36150,36150,36150,36150,0
|
|
20231218,170800,18273465850,36150,36150,36150,36150,0
|
|
20231218,170700,18273465850,36150,36150,36150,36150,0
|
|
20231218,170600,18273465850,36150,36150,36150,36150,0
|
|
20231218,170500,18273465850,36150,36150,36150,36150,0
|
|
20231218,170400,18273465850,36150,36150,36150,36150,0
|
|
20231218,170300,18273465850,36150,36150,36150,36150,9057
|
|
20231218,170200,18273465850,36150,36150,36150,36150,0
|
|
20231218,170100,18273465850,36150,36150,36150,36150,0
|
|
20231218,170000,18273465850,36150,36150,36150,36150,0
|
|
20231218,165900,18273465850,36150,36150,36150,36150,0
|
|
20231218,165800,18273465850,36150,36150,36150,36150,0
|
|
20231218,165700,18273465850,36150,36150,36150,36150,0
|
|
20231218,165600,18273465850,36150,36150,36150,36150,0
|
|
20231218,165500,18273465850,36150,36150,36150,36150,0
|
|
20231218,165400,18273465850,36150,36150,36150,36150,0
|
|
20231218,165300,18273465850,36150,36150,36150,36150,0
|
|
20231218,165200,18273465850,36150,36150,36150,36150,0
|
|
20231218,165100,18273465850,36150,36150,36150,36150,0
|
|
20231218,165000,18273465850,36150,36150,36150,36150,0
|
|
20231218,164900,18273465850,36150,36150,36150,36150,0
|
|
20231218,164800,18273465850,36150,36150,36150,36150,0
|
|
20231218,164700,18273465850,36150,36150,36150,36150,0
|
|
20231218,164600,18273465850,36150,36150,36150,36150,0
|
|
20231218,164500,18273465850,36150,36150,36150,36150,0
|
|
20231218,164400,18273465850,36150,36150,36150,36150,0
|
|
20231218,164300,18273465850,36150,36150,36150,36150,0
|
|
20231218,164200,18273465850,36150,36150,36150,36150,0
|
|
20231218,164100,18273465850,36150,36150,36150,36150,0
|
|
20231218,164000,18273465850,36150,36150,36150,36150,0
|
|
20231218,163900,18273465850,36150,36150,36150,36150,0
|
|
20231218,163800,18273465850,36150,36150,36150,36150,0
|
|
20231218,163700,18273465850,36150,36150,36150,36150,0
|
|
20231218,163600,18273465850,36150,36150,36150,36150,0
|
|
20231218,163500,18273465850,36150,36150,36150,36150,0
|
|
20231218,163400,18273465850,36150,36150,36150,36150,0
|
|
20231218,163300,18273465850,36150,36150,36150,36150,9057
|
|
20231218,163200,18273465850,36150,36150,36150,36150,0
|
|
20231218,163100,18273465850,36150,36150,36150,36150,0
|
|
20231218,163000,18273465850,36150,36150,36150,36150,0
|
|
20231218,162900,18273465850,36150,36150,36150,36150,0
|
|
20231218,162800,18273465850,36150,36150,36150,36150,0
|
|
20231218,162700,18273465850,36150,36150,36150,36150,0
|
|
20231218,162600,18273465850,36150,36150,36150,36150,0
|
|
20231218,162500,18273465850,36150,36150,36150,36150,0
|
|
20231218,162400,18273465850,36150,36150,36150,36150,0
|
|
20231218,162300,18273465850,36150,36150,36150,36150,0
|
|
20231218,162200,18273465850,36150,36150,36150,36150,0
|
|
20231218,162100,18273465850,36150,36150,36150,36150,0
|
|
20231218,162000,18273465850,36150,36150,36150,36150,0
|
|
20231218,161900,18273465850,36150,36150,36150,36150,0
|
|
20231218,161800,18273465850,36150,36150,36150,36150,0
|
|
20231218,161700,18273465850,36150,36150,36150,36150,0
|
|
20231218,161600,18273465850,36150,36150,36150,36150,0
|
|
20231218,161500,18273465850,36150,36150,36150,36150,0
|
|
20231218,161400,18273465850,36150,36150,36150,36150,0
|
|
20231218,161300,18273465850,36150,36150,36150,36150,0
|
|
20231218,161200,18273465850,36150,36150,36150,36150,0
|
|
20231218,161100,18273465850,36150,36150,36150,36150,0
|
|
20231218,161000,18273465850,36150,36150,36150,36150,0
|
|
20231218,160900,18273465850,36150,36150,36150,36150,0
|
|
20231218,160800,18273465850,36150,36150,36150,36150,0
|
|
20231218,160700,18273465850,36150,36150,36150,36150,0
|
|
20231218,160600,18273465850,36150,36150,36150,36150,0
|
|
20231218,160500,18273465850,36150,36150,36150,36150,0
|
|
20231218,160400,18273465850,36150,36150,36150,36150,0
|
|
20231218,160300,18273465850,36150,36150,36150,36150,9057
|
|
20231218,160200,18273465850,36150,36150,36150,36150,0
|
|
20231218,160100,18273465850,36150,36150,36150,36150,0
|
|
20231218,160000,18273465850,36150,36150,36150,36150,0
|
|
20231218,155900,18273465850,36150,36150,36150,36150,0
|
|
20231218,155800,18273465850,36150,36150,36150,36150,0
|
|
20231218,155700,18273465850,36150,36150,36150,36150,0
|
|
20231218,155600,18273465850,36150,36150,36150,36150,0
|
|
20231218,155500,18273465850,36150,36150,36150,36150,0
|
|
20231218,155400,18273465850,36150,36150,36150,36150,0
|
|
20231218,155300,18273465850,36150,36150,36150,36150,0
|
|
20231218,155200,18273465850,36150,36150,36150,36150,0
|
|
20231218,155100,18273465850,36150,36150,36150,36150,0
|
|
20231218,155000,18273465850,36150,36150,36150,36150,0
|
|
20231218,154900,18273465850,36150,36150,36150,36150,0
|
|
20231218,154800,18273465850,36150,36150,36150,36150,0
|
|
20231218,154700,18273465850,36150,36150,36150,36150,0
|
|
20231218,154600,18273465850,36150,36150,36150,36150,0
|
|
20231218,154500,18273465850,36150,36150,36150,36150,0
|
|
20231218,154400,18273465850,36150,36150,36150,36150,0
|
|
20231218,154300,18273465850,36150,36150,36150,36150,0
|
|
20231218,154200,18273465850,36150,36150,36150,36150,0
|
|
20231218,154100,18273465850,36150,36150,36150,36150,0
|
|
20231218,154000,18273465850,36150,36150,36150,36150,0
|
|
20231218,153900,18273465850,36150,36150,36150,36150,0
|
|
20231218,153800,18273465850,36150,36150,36150,36150,0
|
|
20231218,153700,18273465850,36150,36150,36150,36150,0
|
|
20231218,153600,18273465850,36150,36150,36150,36150,0
|
|
20231218,153500,18273465850,36150,36150,36150,36150,0
|
|
20231218,153400,18273465850,36150,36150,36150,36150,0
|
|
20231218,153300,18273465850,36150,36150,36150,36150,9057
|
|
20231218,153200,18273465850,36150,36150,36150,36150,0
|
|
20231218,153100,18273465850,36150,36150,36150,36150,0
|
|
20231218,153000,18273465850,36150,36150,36150,36150,9057
|
|
20231218,152900,17946055300,36050,36050,36050,36050,0
|
|
20231218,152800,17946055300,36050,36050,36050,36050,0
|
|
20231218,152700,17946055300,36050,36050,36050,36050,0
|
|
20231218,152600,17946055300,36050,36050,36050,36050,0
|
|
20231218,152500,17946055300,36050,36050,36050,36050,0
|
|
20231218,152400,17946055300,36050,36050,36050,36050,0
|
|
20231218,152300,17946055300,36050,36050,36050,36050,0
|
|
20231218,152200,17946055300,36050,36050,36050,36050,0
|
|
20231218,152100,17946055300,36050,36050,36050,36050,0
|
|
20231218,152000,17946055300,36050,36050,36050,36050,0
|
|
20231218,151900,17946055300,36050,36050,36050,36000,1670
|
|
20231218,151800,17885896800,36100,36100,36100,36050,1364
|
|
20231218,151700,17836719700,36100,36050,36100,36050,866
|
|
20231218,151600,17805493150,36050,36050,36100,36050,1310
|
|
20231218,151500,17758258900,36100,36050,36100,36000,555
|
|
20231218,151400,17738235250,36100,36100,36150,36000,1761
|
|
20231218,151300,17674735500,36100,36100,36150,36050,1237
|
|
20231218,151200,17630075800,36100,36150,36200,36100,1315
|
|
20231218,151100,17582488700,36200,36150,36200,36100,2084
|
|
20231218,151000,17507139600,36200,36150,36200,36150,1123
|
|
20231218,150900,17466491200,36150,36200,36200,36150,1127
|
|
20231218,150800,17425695400,36200,36200,36200,36150,820
|
|
20231218,150700,17396021000,36200,36150,36200,36150,1434
|
|
20231218,150600,17344118850,36150,36150,36200,36150,806
|
|
20231218,150500,17314977900,36150,36100,36200,36100,1311
|
|
20231218,150400,17267577350,36150,36150,36150,36100,645
|
|
20231218,150300,17244276750,36100,36150,36200,36100,842
|
|
20231218,150200,17213843600,36150,36150,36200,36100,806
|
|
20231218,150100,17184718200,36100,36100,36150,36100,1023
|
|
20231218,150000,17147755200,36100,36150,36150,36100,1048
|
|
20231218,145900,17109907400,36100,36150,36150,36100,706
|
|
20231218,145800,17084389350,36150,36100,36150,36100,764
|
|
20231218,145700,17056782800,36150,36150,36200,36150,688
|
|
20231218,145600,17031894150,36150,36150,36200,36100,1352
|
|
20231218,145500,16983011850,36200,36150,36200,36150,780
|
|
20231218,145400,16954793300,36150,36150,36150,36100,1180
|
|
20231218,145300,16912174950,36100,36100,36150,36100,1020
|
|
20231218,145200,16875346850,36100,36100,36150,36050,635
|
|
20231218,145100,16852415000,36150,36100,36150,36050,583
|
|
20231218,145000,16831377300,36150,36150,36150,36050,2142
|
|
20231218,144900,16754034350,36100,36100,36150,36050,438
|
|
20231218,144800,16738220650,36100,36200,36200,36050,1875
|
|
20231218,144700,16670475950,36150,36200,36200,36150,419
|
|
20231218,144600,16655319250,36150,36150,36200,36150,315
|
|
20231218,144500,16643919650,36150,36200,36200,36150,203
|
|
20231218,144400,16636577000,36150,36150,36200,36150,894
|
|
20231218,144300,16604244100,36200,36150,36200,36150,307
|
|
20231218,144200,16593137600,36150,36150,36200,36150,224
|
|
20231218,144100,16585032200,36200,36150,36200,36150,611
|
|
20231218,144000,16562921300,36150,36100,36200,36100,1252
|
|
20231218,143900,16517646400,36100,36150,36150,36050,1360
|
|
20231218,143800,16468542000,36100,36100,36150,36100,470
|
|
20231218,143700,16451563650,36100,36100,36150,36100,340
|
|
20231218,143600,16439279250,36100,36200,36200,36100,495
|
|
20231218,143500,16421384050,36200,36150,36200,36150,228
|
|
20231218,143400,16413132650,36200,36100,36200,36050,615
|
|
20231218,143300,16390891050,36100,36100,36100,36050,409
|
|
20231218,143200,16376128200,36100,36050,36100,36050,221
|
|
20231218,143100,16368152100,36100,36200,36200,36050,2324
|
|
20231218,143000,16284132450,36200,36150,36200,36150,750
|
|
20231218,142900,16257010550,36150,36200,36200,36150,356
|
|
20231218,142800,16244126300,36200,36200,36200,36150,510
|
|
20231218,142700,16225670350,36150,36150,36200,36150,550
|
|
20231218,142600,16205762000,36150,36100,36200,36100,308
|
|
20231218,142500,16194623600,36150,36200,36200,36100,1027
|
|
20231218,142400,16157472400,36150,36200,36200,36150,494
|
|
20231218,142300,16139604300,36150,36150,36200,36150,981
|
|
20231218,142200,16104130600,36200,36200,36250,36150,1407
|
|
20231218,142100,16053206250,36200,36150,36200,36100,1802
|
|
20231218,142000,15988028750,36150,36050,36150,36050,872
|
|
20231218,141900,15956543800,36050,36050,36100,36050,1775
|
|
20231218,141800,15892501450,36000,35900,36050,35900,2464
|
|
20231218,141700,15803875750,35950,35950,35950,35900,834
|
|
20231218,141600,15773911400,35900,35850,35900,35800,3054
|
|
20231218,141500,15664352500,35850,35850,35850,35800,2321
|
|
20231218,141400,15581215300,35850,35900,35950,35850,2098
|
|
20231218,141300,15505908850,35900,35950,35950,35900,341
|
|
20231218,141200,15493659400,35950,35900,35950,35900,588
|
|
20231218,141100,15472540550,35900,35900,35950,35900,361
|
|
20231218,141000,15459574800,35900,35900,35950,35900,553
|
|
20231218,140900,15439705300,35900,35900,35950,35900,411
|
|
20231218,140800,15424943250,35900,35950,35950,35900,480
|
|
20231218,140700,15407702000,35950,35950,35950,35900,442
|
|
20231218,140600,15391817250,35900,35900,35950,35900,1068
|
|
20231218,140500,15353467500,35950,35900,35950,35900,427
|
|
20231218,140400,15338126600,35900,35900,35950,35900,328
|
|
20231218,140300,15326345600,35950,35900,35950,35900,608
|
|
20231218,140200,15304502900,35900,35900,35950,35900,277
|
|
20231218,140100,15294553350,35900,35950,35950,35900,568
|
|
20231218,140000,15274150850,35900,35900,35950,35900,343
|
|
20231218,135900,15261830750,35900,35950,35950,35900,735
|
|
20231218,135800,15235421900,35900,35900,35950,35900,168
|
|
20231218,135700,15229386250,35950,35900,35950,35900,418
|
|
20231218,135600,15214366550,35900,35900,35950,35900,2039
|
|
20231218,135500,15141150200,35950,35900,35950,35900,761
|
|
20231218,135400,15113797400,35900,35900,35950,35900,661
|
|
20231218,135300,15090042750,35900,35950,36000,35900,509
|
|
20231218,135200,15071738250,36000,36000,36050,35900,3199
|
|
20231218,135100,14956598150,36000,36050,36100,36000,344
|
|
20231218,135000,14944195700,36000,36050,36100,36000,714
|
|
20231218,134900,14918458100,36050,36050,36100,36050,613
|
|
20231218,134800,14896348500,36050,36100,36150,36050,1170
|
|
20231218,134700,14854111350,36100,36050,36100,36000,1717
|
|
20231218,134600,14792159850,36050,36000,36050,35950,1826
|
|
20231218,134500,14726419250,36000,35900,36050,35900,297
|
|
20231218,134400,14715733150,35950,36100,36100,35950,2099
|
|
20231218,134300,14640123800,36050,36150,36150,36050,967
|
|
20231218,134200,14605223350,36100,36100,36150,36050,268
|
|
20231218,134100,14595543100,36100,36100,36150,36050,1230
|
|
20231218,134000,14551188400,36100,36100,36150,36050,680
|
|
20231218,133900,14526641650,36150,36150,36200,36100,551
|
|
20231218,133800,14506722250,36150,36150,36200,36150,171
|
|
20231218,133700,14500536950,36150,36200,36250,36100,493
|
|
20231218,133600,14482700600,36200,36200,36250,36150,386
|
|
20231218,133500,14468727150,36200,36200,36250,36150,1663
|
|
20231218,133400,14408515700,36200,36200,36250,36200,381
|
|
20231218,133300,14394719100,36200,36250,36250,36200,140
|
|
20231218,133200,14389646150,36200,36150,36250,36100,2333
|
|
20231218,133100,14305262050,36100,36100,36150,36100,130
|
|
20231218,133000,14300567100,36100,36100,36150,36100,303
|
|
20231218,132900,14289625200,36100,36100,36150,36100,235
|
|
20231218,132800,14281137550,36100,36100,36100,36100,80
|
|
20231218,132700,14278249550,36100,36100,36150,36100,410
|
|
20231218,132600,14263434950,36100,36150,36150,36100,988
|
|
20231218,132500,14227763950,36150,36100,36150,36100,158
|
|
20231218,132400,14222057950,36150,36150,36150,36100,458
|
|
20231218,132300,14205516450,36100,36150,36150,36100,757
|
|
20231218,132200,14178164000,36150,36150,36150,36100,380
|
|
20231218,132100,14164429050,36100,36100,36150,36050,429
|
|
20231218,132000,14148933500,36150,36050,36150,36050,1091
|
|
20231218,131900,14109549900,36100,36050,36100,36050,732
|
|
20231218,131800,14083137000,36050,36050,36100,36000,700
|
|
20231218,131700,14057899800,36050,36050,36100,36050,247
|
|
20231218,131600,14048994800,36100,36050,36100,36050,601
|
|
20231218,131500,14027321750,36100,36050,36100,36050,224
|
|
20231218,131400,14019243600,36050,36100,36100,36050,581
|
|
20231218,131300,13998298450,36100,36050,36100,36050,1118
|
|
20231218,131200,13957992250,36050,36100,36100,36050,173
|
|
20231218,131100,13951752700,36100,36050,36100,36050,212
|
|
20231218,131000,13944101450,36050,36100,36150,36050,545
|
|
20231218,130900,13924427350,36050,36100,36100,36050,186
|
|
20231218,130800,13917717450,36050,36000,36050,36000,198
|
|
20231218,130700,13910579650,36100,36050,36100,36000,304
|
|
20231218,130600,13899622450,36000,36050,36050,36000,790
|
|
20231218,130500,13871178150,36000,36100,36100,36000,421
|
|
20231218,130400,13856007900,36050,36100,36100,36050,353
|
|
20231218,130300,13843277200,36100,36000,36150,36000,487
|
|
20231218,130200,13825699050,36150,36050,36150,36000,254
|
|
20231218,130100,13816536500,36150,36050,36150,36000,601
|
|
20231218,130000,13794864000,36100,36150,36200,36100,710
|
|
20231218,125900,13769221700,36100,36200,36200,36100,1574
|
|
20231218,125800,13712320800,36150,36150,36200,36100,590
|
|
20231218,125700,13690991550,36150,36100,36150,36100,237
|
|
20231218,125600,13682428350,36100,36050,36150,36050,293
|
|
20231218,125500,13671843400,36050,36050,36150,36050,567
|
|
20231218,125400,13651381500,36100,36100,36100,36050,217
|
|
20231218,125300,13643555300,36100,36050,36100,36050,349
|
|
20231218,125200,13630964850,36050,36050,36100,36050,601
|
|
20231218,125100,13609297050,36100,36000,36100,36000,138
|
|
20231218,125000,13604321200,36000,36100,36100,36000,121
|
|
20231218,124900,13599962800,36000,36000,36100,36000,834
|
|
20231218,124800,13569894800,36000,36000,36050,36000,325
|
|
20231218,124700,13558193550,36000,36000,36050,36000,1046
|
|
20231218,124600,13520526300,36000,36050,36050,36000,456
|
|
20231218,124500,13504103700,36000,36050,36050,36000,210
|
|
20231218,124400,13496535750,36000,36000,36050,36000,128
|
|
20231218,124300,13491927500,36000,36000,36050,35850,273
|
|
20231218,124200,13482099700,36000,35800,36050,35800,136
|
|
20231218,124100,13477205400,35800,35900,36050,35800,1114
|
|
20231218,124000,13437219900,35900,36000,36000,35850,508
|
|
20231218,123900,13418958950,35950,36050,36050,35950,424
|
|
20231218,123800,13403695550,36050,36050,36050,35950,336
|
|
20231218,123700,13391610700,35950,35950,36050,35950,1163
|
|
20231218,123600,13349730250,35950,36000,36000,35950,248
|
|
20231218,123500,13340806800,36050,36000,36050,35950,551
|
|
20231218,123400,13320976850,36000,36100,36100,36000,1004
|
|
20231218,123300,13284772700,36050,36150,36250,36050,1269
|
|
20231218,123200,13238911750,36200,36200,36250,36150,1266
|
|
20231218,123100,13193109500,36200,36300,36350,36150,2404
|
|
20231218,123000,13105934850,36250,36200,36300,36200,2888
|
|
20231218,122900,13001202950,36250,36100,36250,36050,4841
|
|
20231218,122800,12826105300,36050,35950,36100,35950,4944
|
|
20231218,122700,12647997600,35950,35900,36000,35900,822
|
|
20231218,122600,12618451700,35900,35900,35950,35900,289
|
|
20231218,122500,12608065350,35950,35900,35950,35850,283
|
|
20231218,122400,12597899750,35850,35900,35900,35850,390
|
|
20231218,122300,12583905800,35900,35850,35900,35850,112
|
|
20231218,122200,12579889350,35850,35850,35900,35850,580
|
|
20231218,122100,12559093550,35850,35900,35900,35850,136
|
|
20231218,122000,12554216700,35900,35900,35950,35850,838
|
|
20231218,121900,12524141300,35900,35950,35950,35850,620
|
|
20231218,121800,12501886850,35900,35900,35950,35900,456
|
|
20231218,121700,12485511600,35900,35750,35950,35750,1122
|
|
20231218,121600,12445303300,35750,35800,35800,35750,150
|
|
20231218,121500,12439938650,35800,35750,35800,35700,330
|
|
20231218,121400,12428139150,35800,35750,35800,35700,475
|
|
20231218,121300,12411158400,35800,35750,35800,35750,566
|
|
20231218,121200,12390921150,35750,35750,35800,35750,439
|
|
20231218,121100,12375225650,35750,35800,35800,35750,272
|
|
20231218,121000,12365489500,35850,35800,35850,35750,353
|
|
20231218,120900,12352849550,35800,35800,35800,35700,3188
|
|
20231218,120800,12238873650,35750,35900,35900,35700,1924
|
|
20231218,120700,12169971400,35900,35900,35950,35900,180
|
|
20231218,120600,12163505550,35900,35900,35900,35850,173
|
|
20231218,120500,12157295050,35850,35850,35950,35850,641
|
|
20231218,120400,12134300550,35850,35950,35950,35850,1875
|
|
20231218,120300,12066971050,35900,35950,35950,35900,207
|
|
20231218,120200,12059537750,35900,35900,35950,35900,280
|
|
20231218,120100,12049482750,35900,35850,35900,35850,549
|
|
20231218,120000,12029776250,35900,35900,35900,35850,86
|
|
20231218,115900,12026691050,35850,35850,35850,35800,470
|
|
20231218,115800,12009845700,35800,35800,35850,35800,156
|
|
20231218,115700,12004257900,35800,35800,35850,35800,177
|
|
20231218,115600,11997921250,35800,35850,35850,35800,110
|
|
20231218,115500,11993980500,35800,35800,35850,35800,206
|
|
20231218,115400,11986604400,35850,35800,35850,35800,704
|
|
20231218,115300,11961400650,35850,35750,35850,35750,892
|
|
20231218,115200,11929491450,35800,35800,35850,35800,775
|
|
20231218,115100,11901744950,35800,35850,35850,35800,697
|
|
20231218,115000,11876789700,35800,35800,35850,35800,431
|
|
20231218,114900,11861353350,35800,35850,35850,35800,396
|
|
20231218,114800,11847164850,35800,35800,35850,35800,308
|
|
20231218,114700,11836137500,35850,35800,35850,35800,289
|
|
20231218,114600,11825787600,35800,35700,35800,35700,1170
|
|
20231218,114500,11783961350,35700,35700,35750,35700,608
|
|
20231218,114400,11762254650,35700,35800,35850,35700,1685
|
|
20231218,114300,11702028500,35800,35750,35850,35750,474
|
|
20231218,114200,11685059550,35750,35750,35800,35750,165
|
|
20231218,114100,11679159100,35750,35750,35850,35750,486
|
|
20231218,114000,11661766900,35800,35800,35850,35750,505
|
|
20231218,113900,11643688100,35800,35850,35850,35800,493
|
|
20231218,113800,11626038550,35800,35800,35850,35750,2007
|
|
20231218,113700,11554220600,35850,35800,35900,35800,954
|
|
20231218,113600,11520025050,35800,35800,35850,35800,202
|
|
20231218,113500,11512792300,35800,35800,35850,35800,297
|
|
20231218,113400,11502158450,35850,35950,35950,35850,416
|
|
20231218,113300,11487228750,35950,35900,35950,35850,761
|
|
20231218,113200,11459907750,35900,35950,35950,35900,493
|
|
20231218,113100,11442186750,35950,36000,36000,35950,139
|
|
20231218,113000,11437187750,35950,35950,36000,35850,927
|
|
20231218,112900,11403852200,35950,35950,36000,35950,428
|
|
20231218,112800,11388450050,35950,35950,36000,35800,1567
|
|
20231218,112700,11332231400,35900,35900,35950,35900,402
|
|
20231218,112600,11317787200,35950,35850,35950,35850,348
|
|
20231218,112500,11305302650,35850,35800,35900,35800,535
|
|
20231218,112400,11286115700,35800,35800,35850,35800,317
|
|
20231218,112300,11274763900,35800,35800,35850,35800,388
|
|
20231218,112200,11260871900,35850,35800,35850,35800,183
|
|
20231218,112100,11254317400,35850,35750,35850,35750,577
|
|
20231218,112000,11233662550,35800,35800,35800,35750,239
|
|
20231218,111900,11225110550,35750,35750,35800,35750,546
|
|
20231218,111800,11205588600,35800,35800,35800,35750,897
|
|
20231218,111700,11173505450,35800,35800,35850,35750,1064
|
|
20231218,111600,11135409400,35850,35800,35850,35800,251
|
|
20231218,111500,11126421750,35800,35950,35950,35800,843
|
|
20231218,111400,11096169300,35950,35950,36000,35900,962
|
|
20231218,111300,11061559450,35900,36000,36050,35900,1593
|
|
20231218,111200,11004212900,36000,36000,36000,35900,2859
|
|
20231218,111100,10901320400,35950,35950,36000,35900,590
|
|
20231218,111000,10880107300,35950,35950,36000,35950,908
|
|
20231218,110900,10847435350,36000,35900,36000,35900,705
|
|
20231218,110800,10822099250,35900,35750,35950,35750,686
|
|
20231218,110700,10797523150,35800,35800,35950,35750,1359
|
|
20231218,110600,10748782200,35750,35750,35800,35750,302
|
|
20231218,110500,10737974200,35800,35750,35900,35700,1832
|
|
20231218,110400,10672453950,35750,35850,35850,35750,449
|
|
20231218,110300,10656385650,35750,35900,35950,35750,3424
|
|
20231218,110200,10533624200,35900,35850,35900,35850,522
|
|
20231218,110100,10514889600,35850,35850,35900,35850,1723
|
|
20231218,110000,10453055050,35850,35950,35950,35800,812
|
|
20231218,105900,10423913800,35900,36000,36050,35900,701
|
|
20231218,105800,10398673750,36050,35950,36200,35950,1747
|
|
20231218,105700,10335578950,35950,35900,36000,35900,495
|
|
20231218,105600,10317781600,35900,35900,35950,35900,813
|
|
20231218,105500,10288563950,35900,36050,36050,35850,368
|
|
20231218,105400,10275335000,36000,35800,36150,35800,1410
|
|
20231218,105300,10224524500,36000,35800,36000,35750,640
|
|
20231218,105200,10201568150,35800,35750,35850,35700,425
|
|
20231218,105100,10186371000,35750,35900,35900,35750,719
|
|
20231218,105000,10160632550,35850,35900,36100,35800,1790
|
|
20231218,104900,10096089900,35850,35800,36100,35700,6295
|
|
20231218,104800,9869631000,35850,35800,35850,35750,391
|
|
20231218,104700,9855633350,35800,35700,35800,35700,495
|
|
20231218,104600,9837920400,35700,35750,35800,35650,308
|
|
20231218,104500,9826926050,35700,35650,35800,35600,1102
|
|
20231218,104400,9787617900,35700,35550,35700,35550,2527
|
|
20231218,104300,9697708950,35550,35600,35650,35550,1870
|
|
20231218,104200,9631153250,35600,35750,35750,35600,4744
|
|
20231218,104100,9461711050,35750,35850,35900,35750,2578
|
|
20231218,104000,9369365350,35850,35950,35950,35850,982
|
|
20231218,103900,9334128750,35950,36100,36150,35900,2557
|
|
20231218,103800,9242051500,36150,36250,36250,36050,2419
|
|
20231218,103700,9154555700,36200,36100,36250,36050,1716
|
|
20231218,103600,9092500350,36100,36100,36100,36000,2219
|
|
20231218,103500,9012494450,36050,36100,36200,36050,3583
|
|
20231218,103400,8883025250,36050,36000,36100,36000,1337
|
|
20231218,103300,8834860100,36000,35950,36100,35900,4125
|
|
20231218,103200,8686355800,35900,35850,35900,35800,1462
|
|
20231218,103100,8633909750,35850,35850,35900,35750,785
|
|
20231218,103000,8605802200,35850,35800,35900,35750,1270
|
|
20231218,102900,8560309950,35900,35750,35900,35650,932
|
|
20231218,102800,8526978550,35650,35800,35800,35600,1614
|
|
20231218,102700,8469416550,35800,35850,35850,35750,1152
|
|
20231218,102600,8428155300,35800,36000,36000,35800,1236
|
|
20231218,102500,8383757650,36000,36000,36100,35950,4764
|
|
20231218,102400,8212260950,36000,35900,36000,35900,1910
|
|
20231218,102300,8143556200,35900,35850,35950,35800,3892
|
|
20231218,102200,8003869500,35850,35700,35850,35700,2727
|
|
20231218,102100,7906274500,35700,35650,35750,35600,704
|
|
20231218,102000,7881187950,35650,35600,35750,35600,1603
|
|
20231218,101900,7823977100,35650,35700,35700,35650,538
|
|
20231218,101800,7804794850,35600,35650,35700,35500,2212
|
|
20231218,101700,7726010300,35650,35650,35750,35550,1298
|
|
20231218,101600,7679707950,35750,35650,35750,35650,1818
|
|
20231218,101500,7614824650,35650,35600,35700,35500,2508
|
|
20231218,101400,7525643300,35650,35650,35700,35550,1034
|
|
20231218,101300,7488793400,35650,35750,35750,35650,1440
|
|
20231218,101200,7437397550,35750,35850,35850,35550,8661
|
|
20231218,101100,7128091550,35900,35750,36000,35700,11411
|
|
20231218,101000,6718198450,35800,35300,35800,35300,18956
|
|
20231218,100900,6045469350,35250,35250,35300,35250,764
|
|
20231218,100800,6018502050,35300,35250,35300,35200,2204
|
|
20231218,100700,5940753100,35200,35250,35250,35200,789
|
|
20231218,100600,5912942900,35200,35250,35300,35200,1382
|
|
20231218,100500,5864174650,35250,35250,35300,35250,1072
|
|
20231218,100400,5826380850,35300,35300,35300,35250,362
|
|
20231218,100300,5813613000,35250,35250,35300,35200,1021
|
|
20231218,100200,5777594100,35250,35300,35300,35200,1021
|
|
20231218,100100,5741587550,35300,35150,35300,35150,3552
|
|
20231218,100000,5616550000,35150,35100,35150,35100,583
|
|
20231218,095900,5596058200,35100,35100,35150,35100,925
|
|
20231218,095800,5563565700,35100,35050,35100,35050,1426
|
|
20231218,095700,5513515950,35050,35100,35100,34950,1548
|
|
20231218,095600,5459325950,35050,34950,35100,34950,1539
|
|
20231218,095500,5405391500,35050,34900,35050,34850,2674
|
|
20231218,095400,5311883350,34900,34800,34900,34800,515
|
|
20231218,095300,5293956150,34800,34750,34800,34700,247
|
|
20231218,095200,5285372850,34750,34700,34750,34700,901
|
|
20231218,095100,5254067750,34700,34700,34750,34650,1562
|
|
20231218,095000,5199830100,34750,34800,34800,34750,977
|
|
20231218,094900,5165865550,34800,34850,34900,34800,2295
|
|
20231218,094800,5085959900,34850,34800,34850,34800,158
|
|
20231218,094700,5080453850,34800,34850,34950,34750,1615
|
|
20231218,094600,5024188300,34850,34850,34900,34800,580
|
|
20231218,094500,5003971750,34800,34800,34850,34750,359
|
|
20231218,094400,4991480350,34800,34800,34800,34750,217
|
|
20231218,094300,4983931550,34800,34800,34800,34750,317
|
|
20231218,094200,4972900050,34850,34850,34850,34750,687
|
|
20231218,094100,4948991800,34800,34850,34850,34800,600
|
|
20231218,094000,4928097600,34850,34850,34900,34850,926
|
|
20231218,093900,4895818800,34900,34750,34900,34750,900
|
|
20231218,093800,4864455300,34750,34650,34800,34650,2122
|
|
20231218,093700,4790800150,34650,34750,34750,34650,3769
|
|
20231218,093600,4659989600,34750,34800,34800,34750,308
|
|
20231218,093500,4649274450,34800,34850,34900,34750,1912
|
|
20231218,093400,4582688700,34850,34900,34900,34800,2077
|
|
20231218,093300,4510331200,34850,34850,34900,34800,1002
|
|
20231218,093200,4475401450,34900,34900,34950,34850,996
|
|
20231218,093100,4440644200,34900,35000,35050,34900,501
|
|
20231218,093000,4423131400,35050,35150,35150,35000,1315
|
|
20231218,092900,4377026800,35150,35100,35200,35100,859
|
|
20231218,092800,4346825750,35050,35200,35250,35000,954
|
|
20231218,092700,4313285350,35200,35000,35250,35000,2082
|
|
20231218,092600,4240051000,34950,34800,35050,34800,933
|
|
20231218,092500,4207475850,34800,34800,34950,34750,2585
|
|
20231218,092400,4117477100,34800,34900,34900,34800,2765
|
|
20231218,092300,4021189000,34900,35050,35100,34900,2245
|
|
20231218,092200,3942682700,35050,35300,35350,35050,3988
|
|
20231218,092100,3802554950,35300,35150,35350,35000,6648
|
|
20231218,092000,3568173000,35150,35000,35150,34800,6609
|
|
20231218,091900,3336787500,35000,35200,35200,34900,4509
|
|
20231218,091800,3178689150,35200,35200,35250,35150,3928
|
|
20231218,091700,3040355200,35200,35100,35350,35050,6881
|
|
20231218,091600,2798124950,35050,35000,35150,34900,4623
|
|
20231218,091500,2636235950,35050,34900,35050,34900,9376
|
|
20231218,091400,2308345150,34900,34600,34900,34550,11008
|
|
20231218,091300,1925330250,34600,34500,34600,34500,2509
|
|
20231218,091200,1838703700,34500,34300,34550,34300,3169
|
|
20231218,091100,1729480100,34300,34500,34500,34300,4541
|
|
20231218,091000,1573408600,34500,34250,34550,34200,7578
|
|
20231218,090900,1312193300,34250,33950,34250,33900,3642
|
|
20231218,090800,1187926750,33950,33900,34000,33800,3536
|
|
20231218,090700,1067880450,33850,33400,33850,33350,2759
|
|
20231218,090600,975157600,33300,33350,33550,33250,1138
|
|
20231218,090500,937149750,33350,33450,33450,33250,5115
|
|
20231218,090400,766625000,33450,33600,33600,33450,2168
|
|
20231218,090300,693912900,33500,33600,33900,33450,1739
|
|
20231218,090200,635598500,33600,33450,33700,33250,2401
|
|
20231218,090100,555181150,33450,34000,34000,33300,12322
|
|
20231218,090000,142041600,34000,33850,34050,33850,4183
|