576 lines
31 KiB
CSV
576 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,183300,11692611000,37550,37550,37550,37550,7601
|
|
20231222,183200,11692611000,37550,37550,37550,37550,0
|
|
20231222,183100,11692611000,37550,37550,37550,37550,0
|
|
20231222,183000,11692611000,37550,37550,37550,37550,0
|
|
20231222,182900,11692611000,37550,37550,37550,37550,0
|
|
20231222,182800,11692611000,37550,37550,37550,37550,0
|
|
20231222,182700,11692611000,37550,37550,37550,37550,0
|
|
20231222,182600,11692611000,37550,37550,37550,37550,0
|
|
20231222,182500,11692611000,37550,37550,37550,37550,0
|
|
20231222,182400,11692611000,37550,37550,37550,37550,0
|
|
20231222,182300,11692611000,37550,37550,37550,37550,0
|
|
20231222,182200,11692611000,37550,37550,37550,37550,0
|
|
20231222,182100,11692611000,37550,37550,37550,37550,0
|
|
20231222,182000,11692611000,37550,37550,37550,37550,0
|
|
20231222,181900,11692611000,37550,37550,37550,37550,0
|
|
20231222,181800,11692611000,37550,37550,37550,37550,0
|
|
20231222,181700,11692611000,37550,37550,37550,37550,0
|
|
20231222,181600,11692611000,37550,37550,37550,37550,0
|
|
20231222,181500,11692611000,37550,37550,37550,37550,0
|
|
20231222,181400,11692611000,37550,37550,37550,37550,0
|
|
20231222,181300,11692611000,37550,37550,37550,37550,0
|
|
20231222,181200,11692611000,37550,37550,37550,37550,0
|
|
20231222,181100,11692611000,37550,37550,37550,37550,0
|
|
20231222,181000,11692611000,37550,37550,37550,37550,0
|
|
20231222,180900,11692611000,37550,37550,37550,37550,0
|
|
20231222,180800,11692611000,37550,37550,37550,37550,0
|
|
20231222,180700,11692611000,37550,37550,37550,37550,0
|
|
20231222,180600,11692611000,37550,37550,37550,37550,0
|
|
20231222,180500,11692611000,37550,37550,37550,37550,0
|
|
20231222,180400,11692611000,37550,37550,37550,37550,0
|
|
20231222,180300,11692611000,37550,37550,37550,37550,7601
|
|
20231222,180200,11692611000,37550,37550,37550,37550,0
|
|
20231222,180100,11692611000,37550,37550,37550,37550,0
|
|
20231222,180000,11692611000,37550,37550,37550,37550,0
|
|
20231222,175900,11692611000,37550,37550,37550,37550,0
|
|
20231222,175800,11692611000,37550,37550,37550,37550,0
|
|
20231222,175700,11692611000,37550,37550,37550,37550,0
|
|
20231222,175600,11692611000,37550,37550,37550,37550,0
|
|
20231222,175500,11692611000,37550,37550,37550,37550,0
|
|
20231222,175400,11692611000,37550,37550,37550,37550,0
|
|
20231222,175300,11692611000,37550,37550,37550,37550,0
|
|
20231222,175200,11692611000,37550,37550,37550,37550,0
|
|
20231222,175100,11692611000,37550,37550,37550,37550,0
|
|
20231222,175000,11692611000,37550,37550,37550,37550,0
|
|
20231222,174900,11692611000,37550,37550,37550,37550,0
|
|
20231222,174800,11692611000,37550,37550,37550,37550,0
|
|
20231222,174700,11692611000,37550,37550,37550,37550,0
|
|
20231222,174600,11692611000,37550,37550,37550,37550,0
|
|
20231222,174500,11692611000,37550,37550,37550,37550,0
|
|
20231222,174400,11692611000,37550,37550,37550,37550,0
|
|
20231222,174300,11692611000,37550,37550,37550,37550,0
|
|
20231222,174200,11692611000,37550,37550,37550,37550,0
|
|
20231222,174100,11692611000,37550,37550,37550,37550,0
|
|
20231222,174000,11692611000,37550,37550,37550,37550,0
|
|
20231222,173900,11692611000,37550,37550,37550,37550,0
|
|
20231222,173800,11692611000,37550,37550,37550,37550,0
|
|
20231222,173700,11692611000,37550,37550,37550,37550,0
|
|
20231222,173600,11692611000,37550,37550,37550,37550,0
|
|
20231222,173500,11692611000,37550,37550,37550,37550,0
|
|
20231222,173400,11692611000,37550,37550,37550,37550,0
|
|
20231222,173300,11692611000,37550,37550,37550,37550,7601
|
|
20231222,173200,11692611000,37550,37550,37550,37550,0
|
|
20231222,173100,11692611000,37550,37550,37550,37550,0
|
|
20231222,173000,11692611000,37550,37550,37550,37550,0
|
|
20231222,172900,11692611000,37550,37550,37550,37550,0
|
|
20231222,172800,11692611000,37550,37550,37550,37550,0
|
|
20231222,172700,11692611000,37550,37550,37550,37550,0
|
|
20231222,172600,11692611000,37550,37550,37550,37550,0
|
|
20231222,172500,11692611000,37550,37550,37550,37550,0
|
|
20231222,172400,11692611000,37550,37550,37550,37550,0
|
|
20231222,172300,11692611000,37550,37550,37550,37550,0
|
|
20231222,172200,11692611000,37550,37550,37550,37550,0
|
|
20231222,172100,11692611000,37550,37550,37550,37550,0
|
|
20231222,172000,11692611000,37550,37550,37550,37550,0
|
|
20231222,171900,11692611000,37550,37550,37550,37550,0
|
|
20231222,171800,11692611000,37550,37550,37550,37550,0
|
|
20231222,171700,11692611000,37550,37550,37550,37550,0
|
|
20231222,171600,11692611000,37550,37550,37550,37550,0
|
|
20231222,171500,11692611000,37550,37550,37550,37550,0
|
|
20231222,171400,11692611000,37550,37550,37550,37550,0
|
|
20231222,171300,11692611000,37550,37550,37550,37550,0
|
|
20231222,171200,11692611000,37550,37550,37550,37550,0
|
|
20231222,171100,11692611000,37550,37550,37550,37550,0
|
|
20231222,171000,11692611000,37550,37550,37550,37550,0
|
|
20231222,170900,11692611000,37550,37550,37550,37550,0
|
|
20231222,170800,11692611000,37550,37550,37550,37550,0
|
|
20231222,170700,11692611000,37550,37550,37550,37550,0
|
|
20231222,170600,11692611000,37550,37550,37550,37550,0
|
|
20231222,170500,11692611000,37550,37550,37550,37550,0
|
|
20231222,170400,11692611000,37550,37550,37550,37550,0
|
|
20231222,170300,11692611000,37550,37550,37550,37550,7601
|
|
20231222,170200,11692611000,37550,37550,37550,37550,0
|
|
20231222,170100,11692611000,37550,37550,37550,37550,0
|
|
20231222,170000,11692611000,37550,37550,37550,37550,0
|
|
20231222,165900,11692611000,37550,37550,37550,37550,0
|
|
20231222,165800,11692611000,37550,37550,37550,37550,0
|
|
20231222,165700,11692611000,37550,37550,37550,37550,0
|
|
20231222,165600,11692611000,37550,37550,37550,37550,0
|
|
20231222,165500,11692611000,37550,37550,37550,37550,0
|
|
20231222,165400,11692611000,37550,37550,37550,37550,0
|
|
20231222,165300,11692611000,37550,37550,37550,37550,0
|
|
20231222,165200,11692611000,37550,37550,37550,37550,0
|
|
20231222,165100,11692611000,37550,37550,37550,37550,0
|
|
20231222,165000,11692611000,37550,37550,37550,37550,0
|
|
20231222,164900,11692611000,37550,37550,37550,37550,0
|
|
20231222,164800,11692611000,37550,37550,37550,37550,0
|
|
20231222,164700,11692611000,37550,37550,37550,37550,0
|
|
20231222,164600,11692611000,37550,37550,37550,37550,0
|
|
20231222,164500,11692611000,37550,37550,37550,37550,0
|
|
20231222,164400,11692611000,37550,37550,37550,37550,0
|
|
20231222,164300,11692611000,37550,37550,37550,37550,0
|
|
20231222,164200,11692611000,37550,37550,37550,37550,0
|
|
20231222,164100,11692611000,37550,37550,37550,37550,0
|
|
20231222,164000,11692611000,37550,37550,37550,37550,0
|
|
20231222,163900,11692611000,37550,37550,37550,37550,0
|
|
20231222,163800,11692611000,37550,37550,37550,37550,0
|
|
20231222,163700,11692611000,37550,37550,37550,37550,0
|
|
20231222,163600,11692611000,37550,37550,37550,37550,0
|
|
20231222,163500,11692611000,37550,37550,37550,37550,0
|
|
20231222,163400,11692611000,37550,37550,37550,37550,0
|
|
20231222,163300,11692611000,37550,37550,37550,37550,7601
|
|
20231222,163200,11692611000,37550,37550,37550,37550,0
|
|
20231222,163100,11692611000,37550,37550,37550,37550,0
|
|
20231222,163000,11692611000,37550,37550,37550,37550,0
|
|
20231222,162900,11692611000,37550,37550,37550,37550,0
|
|
20231222,162800,11692611000,37550,37550,37550,37550,0
|
|
20231222,162700,11692611000,37550,37550,37550,37550,0
|
|
20231222,162600,11692611000,37550,37550,37550,37550,0
|
|
20231222,162500,11692611000,37550,37550,37550,37550,0
|
|
20231222,162400,11692611000,37550,37550,37550,37550,0
|
|
20231222,162300,11692611000,37550,37550,37550,37550,0
|
|
20231222,162200,11692611000,37550,37550,37550,37550,0
|
|
20231222,162100,11692611000,37550,37550,37550,37550,0
|
|
20231222,162000,11692611000,37550,37550,37550,37550,0
|
|
20231222,161900,11692611000,37550,37550,37550,37550,0
|
|
20231222,161800,11692611000,37550,37550,37550,37550,0
|
|
20231222,161700,11692611000,37550,37550,37550,37550,0
|
|
20231222,161600,11692611000,37550,37550,37550,37550,0
|
|
20231222,161500,11692611000,37550,37550,37550,37550,0
|
|
20231222,161400,11692611000,37550,37550,37550,37550,0
|
|
20231222,161300,11692611000,37550,37550,37550,37550,0
|
|
20231222,161200,11692611000,37550,37550,37550,37550,0
|
|
20231222,161100,11692611000,37550,37550,37550,37550,0
|
|
20231222,161000,11692611000,37550,37550,37550,37550,0
|
|
20231222,160900,11692611000,37550,37550,37550,37550,0
|
|
20231222,160800,11692611000,37550,37550,37550,37550,0
|
|
20231222,160700,11692611000,37550,37550,37550,37550,0
|
|
20231222,160600,11692611000,37550,37550,37550,37550,0
|
|
20231222,160500,11692611000,37550,37550,37550,37550,0
|
|
20231222,160400,11692611000,37550,37550,37550,37550,0
|
|
20231222,160300,11692611000,37550,37550,37550,37550,7601
|
|
20231222,160200,11692611000,37550,37550,37550,37550,0
|
|
20231222,160100,11692611000,37550,37550,37550,37550,0
|
|
20231222,160000,11692611000,37550,37550,37550,37550,0
|
|
20231222,155900,11692611000,37550,37550,37550,37550,0
|
|
20231222,155800,11692611000,37550,37550,37550,37550,0
|
|
20231222,155700,11692611000,37550,37550,37550,37550,0
|
|
20231222,155600,11692611000,37550,37550,37550,37550,0
|
|
20231222,155500,11692611000,37550,37550,37550,37550,0
|
|
20231222,155400,11692611000,37550,37550,37550,37550,0
|
|
20231222,155300,11692611000,37550,37550,37550,37550,0
|
|
20231222,155200,11692611000,37550,37550,37550,37550,0
|
|
20231222,155100,11692611000,37550,37550,37550,37550,0
|
|
20231222,155000,11692611000,37550,37550,37550,37550,0
|
|
20231222,154900,11692611000,37550,37550,37550,37550,0
|
|
20231222,154800,11692611000,37550,37550,37550,37550,0
|
|
20231222,154700,11692611000,37550,37550,37550,37550,0
|
|
20231222,154600,11692611000,37550,37550,37550,37550,0
|
|
20231222,154500,11692611000,37550,37550,37550,37550,0
|
|
20231222,154400,11692611000,37550,37550,37550,37550,0
|
|
20231222,154300,11692611000,37550,37550,37550,37550,0
|
|
20231222,154200,11692611000,37550,37550,37550,37550,0
|
|
20231222,154100,11692611000,37550,37550,37550,37550,0
|
|
20231222,154000,11692611000,37550,37550,37550,37550,0
|
|
20231222,153900,11692611000,37550,37550,37550,37550,0
|
|
20231222,153800,11692611000,37550,37550,37550,37550,0
|
|
20231222,153700,11692611000,37550,37550,37550,37550,0
|
|
20231222,153600,11692611000,37550,37550,37550,37550,0
|
|
20231222,153500,11692611000,37550,37550,37550,37550,0
|
|
20231222,153400,11692611000,37550,37550,37550,37550,0
|
|
20231222,153300,11692611000,37550,37550,37550,37550,7601
|
|
20231222,153200,11692611000,37550,37550,37550,37550,0
|
|
20231222,153100,11692611000,37550,37550,37550,37550,0
|
|
20231222,153000,11692611000,37550,37550,37550,37550,7601
|
|
20231222,152900,11407193450,37400,37400,37400,37400,0
|
|
20231222,152800,11407193450,37400,37400,37400,37400,0
|
|
20231222,152700,11407193450,37400,37400,37400,37400,0
|
|
20231222,152600,11407193450,37400,37400,37400,37400,0
|
|
20231222,152500,11407193450,37400,37400,37400,37400,0
|
|
20231222,152400,11407193450,37400,37400,37400,37400,0
|
|
20231222,152300,11407193450,37400,37400,37400,37400,0
|
|
20231222,152200,11407193450,37400,37400,37400,37400,0
|
|
20231222,152100,11407193450,37400,37400,37400,37400,0
|
|
20231222,152000,11407193450,37400,37400,37400,37400,0
|
|
20231222,151900,11407193450,37400,37400,37450,37350,361
|
|
20231222,151800,11393703450,37400,37350,37400,37350,544
|
|
20231222,151700,11373371350,37300,37300,37350,37300,319
|
|
20231222,151600,11361465850,37300,37350,37350,37300,615
|
|
20231222,151500,11338508800,37400,37350,37400,37300,653
|
|
20231222,151400,11314120250,37350,37350,37400,37350,453
|
|
20231222,151300,11297188350,37350,37350,37400,37300,1752
|
|
20231222,151200,11231721250,37350,37300,37400,37300,362
|
|
20231222,151100,11218200700,37350,37350,37400,37300,748
|
|
20231222,151000,11190262850,37350,37300,37400,37300,647
|
|
20231222,150900,11166101800,37300,37250,37450,37250,963
|
|
20231222,150800,11130169050,37250,37300,37300,37250,288
|
|
20231222,150700,11119432850,37300,37350,37350,37300,240
|
|
20231222,150600,11110478500,37350,37350,37450,37350,477
|
|
20231222,150500,11092653200,37350,37250,37350,37250,268
|
|
20231222,150400,11082652100,37250,37400,37450,37250,1330
|
|
20231222,150300,11032999250,37400,37450,37450,37400,167
|
|
20231222,150200,11026746000,37450,37400,37550,37400,494
|
|
20231222,150100,11008224550,37400,37500,37500,37400,456
|
|
20231222,150000,10991148500,37500,37300,37500,37300,467
|
|
20231222,145900,10973647900,37400,37200,37400,37200,777
|
|
20231222,145800,10944656750,37150,37200,37250,37150,2044
|
|
20231222,145700,10868601300,37200,37300,37350,37200,3572
|
|
20231222,145600,10735494650,37350,37400,37400,37350,1607
|
|
20231222,145500,10675449150,37400,37400,37400,37400,302
|
|
20231222,145400,10664154350,37400,37450,37450,37400,500
|
|
20231222,145300,10645437200,37450,37400,37500,37400,168
|
|
20231222,145200,10639150300,37400,37500,37500,37400,1004
|
|
20231222,145100,10601547000,37500,37550,37550,37500,234
|
|
20231222,145000,10592768450,37550,37600,37600,37550,465
|
|
20231222,144900,10575307350,37500,37550,37600,37500,244
|
|
20231222,144800,10566145400,37550,37600,37700,37550,436
|
|
20231222,144700,10549748400,37600,37600,37700,37550,272
|
|
20231222,144600,10539518750,37600,37500,37800,37500,534
|
|
20231222,144500,10519409850,37500,37500,37550,37500,311
|
|
20231222,144400,10507743850,37500,37500,37500,37400,446
|
|
20231222,144300,10491043500,37500,37450,37500,37400,863
|
|
20231222,144200,10458720250,37400,37450,37500,37400,692
|
|
20231222,144100,10432818850,37450,37400,37450,37400,1156
|
|
20231222,144000,10389580250,37400,37450,37500,37400,866
|
|
20231222,143900,10357159550,37450,37450,37500,37450,329
|
|
20231222,143800,10344838450,37500,37500,37500,37400,490
|
|
20231222,143700,10326489950,37450,37450,37450,37400,253
|
|
20231222,143600,10317015550,37450,37500,37500,37400,1251
|
|
20231222,143500,10270170000,37500,37500,37550,37500,261
|
|
20231222,143400,10260380100,37500,37500,37550,37500,264
|
|
20231222,143300,10250477100,37550,37500,37550,37450,533
|
|
20231222,143200,10230473250,37450,37500,37500,37400,2900
|
|
20231222,143100,10121918250,37500,37500,37650,37500,600
|
|
20231222,143000,10099393500,37550,37600,37600,37500,1149
|
|
20231222,142900,10056263300,37600,37650,37650,37600,293
|
|
20231222,142800,10045234750,37650,37600,37650,37600,142
|
|
20231222,142700,10039890100,37650,37600,37650,37600,238
|
|
20231222,142600,10030939650,37600,37650,37650,37600,188
|
|
20231222,142500,10023864300,37650,37550,37700,37550,381
|
|
20231222,142400,10009529650,37550,37550,37600,37550,299
|
|
20231222,142300,9998301300,37550,37650,37700,37550,704
|
|
20231222,142200,9971841350,37650,37600,37700,37600,436
|
|
20231222,142100,9955432000,37600,37500,37600,37500,580
|
|
20231222,142000,9933655850,37500,37500,37600,37500,1747
|
|
20231222,141900,9868113800,37500,37600,37600,37500,1222
|
|
20231222,141800,9822210300,37600,37600,37650,37600,361
|
|
20231222,141700,9808633650,37600,37700,37700,37600,582
|
|
20231222,141600,9786726400,37700,37700,37700,37650,674
|
|
20231222,141500,9761337800,37700,37700,37700,37700,185
|
|
20231222,141400,9754363300,37700,37750,37750,37700,660
|
|
20231222,141300,9729460750,37750,37750,37900,37750,266
|
|
20231222,141200,9719411250,37800,37800,37850,37750,503
|
|
20231222,141100,9700394350,37800,37800,37800,37800,154
|
|
20231222,141000,9694573150,37800,37800,37850,37800,887
|
|
20231222,140900,9661005950,37800,37850,37950,37800,1198
|
|
20231222,140800,9615621350,37850,37800,37850,37800,544
|
|
20231222,140700,9595042900,37800,37800,37850,37800,338
|
|
20231222,140600,9582260000,37850,37700,37850,37700,386
|
|
20231222,140500,9567687400,37700,37650,37700,37650,425
|
|
20231222,140400,9551677050,37650,37700,37750,37650,586
|
|
20231222,140300,9529585000,37750,37800,37800,37750,264
|
|
20231222,140200,9519618100,37750,37700,37800,37700,282
|
|
20231222,140100,9508980300,37700,37700,37750,37650,547
|
|
20231222,140000,9488343650,37650,37900,37900,37650,6007
|
|
20231222,135900,9261415200,37900,37900,37950,37900,189
|
|
20231222,135800,9254251800,37900,37900,37950,37900,209
|
|
20231222,135700,9246330000,37950,37900,37950,37900,524
|
|
20231222,135600,9226469800,37900,37900,37950,37900,123
|
|
20231222,135500,9221808050,37900,37950,37950,37900,196
|
|
20231222,135400,9214372400,37950,37950,37950,37900,549
|
|
20231222,135300,9193544250,37950,37900,38000,37900,227
|
|
20231222,135200,9184932650,37900,37900,38000,37900,293
|
|
20231222,135100,9173825950,37900,38000,38000,37900,2966
|
|
20231222,135000,9061259950,38000,38050,38100,38000,680
|
|
20231222,134900,9035387350,38050,38050,38050,38050,312
|
|
20231222,134800,9023515750,38050,38050,38100,38050,779
|
|
20231222,134700,8993874100,38050,38050,38100,38050,163
|
|
20231222,134600,8987671600,38050,38100,38150,38050,242
|
|
20231222,134500,8978453650,38100,38100,38100,38100,245
|
|
20231222,134400,8969119150,38100,38100,38150,38100,226
|
|
20231222,134300,8960508400,38100,38050,38150,38050,152
|
|
20231222,134200,8954717250,38050,38100,38100,38050,365
|
|
20231222,134100,8940815100,38100,38100,38100,38100,201
|
|
20231222,134000,8933157000,38100,38100,38100,38100,110
|
|
20231222,133900,8928966000,38100,38050,38150,38050,318
|
|
20231222,133800,8916857200,38050,38100,38100,38050,182
|
|
20231222,133700,8909927950,38100,38100,38150,38100,433
|
|
20231222,133600,8893430600,38100,38100,38150,38100,264
|
|
20231222,133500,8883371600,38100,38100,38150,38100,161
|
|
20231222,133400,8877236950,38100,38100,38150,38100,310
|
|
20231222,133300,8865423300,38100,38150,38150,38100,157
|
|
20231222,133200,8859434500,38150,38150,38200,38150,194
|
|
20231222,133100,8852031350,38150,38150,38150,38150,243
|
|
20231222,133000,8842760900,38150,38150,38150,38150,152
|
|
20231222,132900,8836962100,38150,38050,38250,38050,157
|
|
20231222,132800,8830979700,38050,38100,38200,38050,325
|
|
20231222,132700,8818586150,38100,38100,38100,38100,246
|
|
20231222,132600,8809213550,38100,38050,38100,38050,196
|
|
20231222,132500,8801751950,38050,38050,38100,38050,131
|
|
20231222,132400,8796767350,38100,38000,38100,38000,240
|
|
20231222,132300,8787636500,38000,38050,38100,38000,1556
|
|
20231222,132200,8728419000,38050,38150,38150,38050,459
|
|
20231222,132100,8710933250,38150,38100,38150,38050,397
|
|
20231222,132000,8695804050,38100,38050,38200,38050,248
|
|
20231222,131900,8686357850,38050,38050,38100,38050,237
|
|
20231222,131800,8677338800,38050,38200,38200,38050,1108
|
|
20231222,131700,8635084750,38200,38200,38300,38200,468
|
|
20231222,131600,8617198250,38200,38250,38300,38200,361
|
|
20231222,131500,8603388150,38250,38300,38300,38250,509
|
|
20231222,131400,8583903700,38300,38450,38450,38300,1862
|
|
20231222,131300,8512408200,38450,38500,38550,38400,3097
|
|
20231222,131200,8393313550,38500,38500,38500,38450,256
|
|
20231222,131100,8383460700,38500,38600,38650,38500,1235
|
|
20231222,131000,8335828250,38600,38600,38650,38600,487
|
|
20231222,130900,8317009550,38700,38700,38750,38450,2678
|
|
20231222,130800,8213425500,38700,38650,38750,38550,2355
|
|
20231222,130700,8122320100,38500,38500,38650,38500,8679
|
|
20231222,130600,7787967900,38500,38500,38500,38450,389
|
|
20231222,130500,7773007000,38500,38450,38500,38450,1373
|
|
20231222,130400,7720174750,38450,38400,38450,38400,2433
|
|
20231222,130300,7626641100,38400,38350,38400,38350,73
|
|
20231222,130200,7623837950,38400,38400,38400,38400,908
|
|
20231222,130100,7588970750,38350,38400,38400,38350,46
|
|
20231222,130000,7587206400,38400,38350,38400,38300,1758
|
|
20231222,125900,7519741350,38350,38350,38350,38350,2
|
|
20231222,125800,7519664650,38350,38350,38350,38300,136
|
|
20231222,125700,7514450950,38350,38300,38350,38300,131
|
|
20231222,125600,7509429050,38300,38300,38300,38300,54
|
|
20231222,125500,7507360850,38350,38350,38350,38350,58
|
|
20231222,125400,7505136550,38300,38300,38300,38300,509
|
|
20231222,125300,7485641850,38300,38300,38350,38300,39
|
|
20231222,125200,7484147650,38350,38350,38350,38300,77
|
|
20231222,125100,7481195400,38350,38300,38350,38300,28
|
|
20231222,125000,7480122650,38300,38300,38300,38300,0
|
|
20231222,124900,7480122650,38300,38300,38300,38300,10
|
|
20231222,124800,7479739650,38300,38250,38300,38250,180
|
|
20231222,124700,7472847450,38300,38250,38300,38250,122
|
|
20231222,124600,7468175550,38250,38300,38300,38250,22
|
|
20231222,124500,7467334000,38300,38250,38300,38250,12
|
|
20231222,124400,7466874900,38250,38250,38300,38250,121
|
|
20231222,124300,7462241650,38200,38200,38200,38200,33
|
|
20231222,124200,7460981050,38200,38200,38200,38200,64
|
|
20231222,124100,7458536250,38150,38050,38150,38050,17
|
|
20231222,124000,7457888100,38100,38150,38150,38100,580
|
|
20231222,123900,7435784950,38100,38150,38150,38100,292
|
|
20231222,123800,7424645650,38150,38150,38150,38150,290
|
|
20231222,123700,7413582150,38150,38300,38300,38150,1998
|
|
20231222,123600,7337066050,38300,38300,38350,38300,117
|
|
20231222,123500,7332584600,38300,38300,38300,38300,11
|
|
20231222,123400,7332163300,38300,38300,38300,38300,2
|
|
20231222,123300,7332086700,38350,38300,38350,38300,308
|
|
20231222,123200,7320286550,38350,38300,38350,38300,97
|
|
20231222,123100,7316567850,38300,38300,38300,38300,5
|
|
20231222,123000,7316376350,38350,38350,38350,38300,156
|
|
20231222,122900,7310398200,38350,38300,38350,38300,39
|
|
20231222,122800,7308903850,38300,38350,38350,38300,1933
|
|
20231222,122700,7234823350,38300,38350,38350,38300,9
|
|
20231222,122600,7234478250,38300,38350,38350,38300,193
|
|
20231222,122500,7227083850,38350,38300,38350,38300,67
|
|
20231222,122400,7224514750,38350,38250,38350,38250,176
|
|
20231222,122300,7217774650,38300,38250,38300,38150,40
|
|
20231222,122200,7216244700,38200,38200,38200,38200,157
|
|
20231222,122100,7210247300,38200,38200,38200,38200,130
|
|
20231222,122000,7205281300,38300,38250,38300,38150,208
|
|
20231222,121900,7197333900,38250,38200,38250,38200,668
|
|
20231222,121800,7171816200,38200,38350,38350,38200,250
|
|
20231222,121700,7162243050,38350,38350,38350,38350,365
|
|
20231222,121600,7148245300,38350,38450,38450,38350,248
|
|
20231222,121500,7138714550,38450,38400,38450,38400,426
|
|
20231222,121400,7122353150,38400,38400,38400,38400,58
|
|
20231222,121300,7120125950,38400,38450,38450,38400,856
|
|
20231222,121200,7087230450,38450,38350,38450,38350,1336
|
|
20231222,121100,7035932900,38350,38350,38350,38350,25
|
|
20231222,121000,7034974150,38350,38350,38400,38350,28
|
|
20231222,120900,7033899800,38350,38350,38350,38300,427
|
|
20231222,120800,7017524600,38350,38300,38350,38300,827
|
|
20231222,120700,6985833800,38250,38300,38300,38250,188
|
|
20231222,120600,6978633900,38300,38250,38300,38250,344
|
|
20231222,120500,6965463000,38150,38250,38250,38150,128
|
|
20231222,120400,6960568000,38150,38200,38250,38150,327
|
|
20231222,120300,6948074500,38200,38200,38250,38200,113
|
|
20231222,120200,6943757550,38200,38150,38200,38150,387
|
|
20231222,120100,6928976650,38150,38200,38200,38100,1004
|
|
20231222,120000,6890706650,38200,38100,38200,38100,968
|
|
20231222,115900,6853752150,38100,38100,38150,38100,340
|
|
20231222,115800,6840797750,38150,38100,38150,38100,312
|
|
20231222,115700,6828910300,38100,38150,38150,38100,79
|
|
20231222,115600,6825900300,38150,38150,38150,38150,101
|
|
20231222,115500,6822047150,38150,38200,38200,38150,261
|
|
20231222,115400,6812089950,38200,38200,38200,38150,593
|
|
20231222,115300,6789466350,38150,38200,38200,38150,431
|
|
20231222,115200,6773012150,38200,38200,38200,38200,39
|
|
20231222,115100,6771522350,38200,38150,38200,38150,190
|
|
20231222,115000,6764273600,38150,38100,38150,38050,617
|
|
20231222,114900,6740766150,38100,38100,38100,38100,100
|
|
20231222,114800,6736956150,38100,38100,38100,38050,44
|
|
20231222,114700,6735281450,38050,38100,38100,38050,158
|
|
20231222,114600,6729266950,38100,38100,38100,38100,52
|
|
20231222,114500,6727285750,38050,38050,38050,38050,63
|
|
20231222,114400,6724888600,38050,38000,38050,38000,320
|
|
20231222,114300,6712728100,38000,37950,38000,37950,110
|
|
20231222,114200,6708553250,37950,37950,37950,37950,100
|
|
20231222,114100,6704758250,38000,37900,38000,37900,393
|
|
20231222,114000,6689861950,37950,37950,37950,37950,195
|
|
20231222,113900,6682461700,37950,37950,38000,37950,38
|
|
20231222,113800,6681019100,37950,38000,38000,37950,186
|
|
20231222,113700,6673960250,37950,38050,38100,37950,323
|
|
20231222,113600,6661675700,38100,37950,38100,37900,348
|
|
20231222,113500,6648468600,37950,38100,38100,37950,1187
|
|
20231222,113400,6603348000,38100,38100,38100,38100,43
|
|
20231222,113300,6601709700,38150,38100,38150,38100,144
|
|
20231222,113200,6596220700,38150,38150,38150,38150,376
|
|
20231222,113100,6581876300,38150,38200,38250,38150,332
|
|
20231222,113000,6569185000,38150,38150,38150,38150,2
|
|
20231222,112900,6569108700,38200,38200,38200,38150,212
|
|
20231222,112800,6561020200,38100,38100,38200,38100,15
|
|
20231222,112700,6560447600,38100,38050,38100,38050,98
|
|
20231222,112600,6556716450,38050,38200,38250,38000,1400
|
|
20231222,112500,6503405400,38250,38150,38250,38150,61
|
|
20231222,112400,6501072350,38200,38150,38200,38150,380
|
|
20231222,112300,6486567350,38150,38150,38150,38150,65
|
|
20231222,112200,6484087600,38150,38200,38200,38150,108
|
|
20231222,112100,6479962150,38200,38250,38250,38200,501
|
|
20231222,112000,6460817950,38250,38250,38250,38250,1
|
|
20231222,111900,6460779700,38200,38150,38200,38150,247
|
|
20231222,111800,6451345200,38150,38100,38150,38100,485
|
|
20231222,111700,6432858350,38100,38200,38200,38100,547
|
|
20231222,111600,6411987400,38200,38200,38200,38150,208
|
|
20231222,111500,6404043050,38100,38100,38150,38100,400
|
|
20231222,111400,6388797900,38100,38150,38150,38100,399
|
|
20231222,111300,6373581050,38150,38150,38150,38100,510
|
|
20231222,111200,6354130050,38150,38150,38150,38150,180
|
|
20231222,111100,6347263050,38150,38200,38200,38150,122
|
|
20231222,111000,6342605950,38200,38250,38250,38200,249
|
|
20231222,110900,6333092700,38250,38300,38300,38200,251
|
|
20231222,110800,6323494700,38300,38250,38300,38250,517
|
|
20231222,110700,6303718900,38300,38300,38300,38300,89
|
|
20231222,110600,6300310200,38300,38400,38400,38300,497
|
|
20231222,110500,6281253350,38400,38450,38500,38400,997
|
|
20231222,110400,6242922150,38450,38500,38500,38450,390
|
|
20231222,110300,6227925850,38450,38450,38500,38450,63
|
|
20231222,110200,6225503450,38500,38450,38500,38400,1438
|
|
20231222,110100,6170189600,38400,38500,38500,38400,2091
|
|
20231222,110000,6089739400,38450,38500,38500,38450,201
|
|
20231222,105900,6082002450,38450,38500,38500,38450,1462
|
|
20231222,105800,6025720100,38500,38450,38500,38450,1539
|
|
20231222,105700,5966526850,38450,38300,38500,38300,4745
|
|
20231222,105600,5784303850,38300,38300,38400,38300,383
|
|
20231222,105500,5769618600,38200,38200,38350,38200,503
|
|
20231222,105400,5750353850,38200,38300,38350,38200,2187
|
|
20231222,105300,5666624650,38300,38150,38300,38100,1776
|
|
20231222,105200,5598703750,38100,38000,38100,37950,398
|
|
20231222,105100,5583558550,37950,37900,37950,37900,30
|
|
20231222,105000,5582420550,38000,37850,38000,37850,110
|
|
20231222,104900,5578254750,37850,37800,37850,37800,75
|
|
20231222,104800,5575417950,37800,37800,37800,37750,300
|
|
20231222,104700,5564080300,37750,37800,37800,37750,1087
|
|
20231222,104600,5523018150,37800,37850,37850,37800,75
|
|
20231222,104500,5520182450,37800,37850,37850,37800,1976
|
|
20231222,104400,5445474000,37950,38000,38050,37850,1090
|
|
20231222,104300,5404135950,38000,38100,38100,38000,700
|
|
20231222,104200,5377478000,38050,38100,38100,38050,694
|
|
20231222,104100,5351037350,38100,38150,38150,38100,352
|
|
20231222,104000,5337624700,38150,38150,38150,38150,3
|
|
20231222,103900,5337510250,38050,38050,38050,37950,2395
|
|
20231222,103800,5246457800,38050,38100,38150,38000,2360
|
|
20231222,103700,5156728100,38050,38300,38450,38050,1176
|
|
20231222,103600,5111817300,38350,38450,38500,38350,2023
|
|
20231222,103500,5034057900,38450,38450,38500,38400,1428
|
|
20231222,103400,4979148250,38450,38400,38450,38300,1908
|
|
20231222,103300,4905909550,38400,38100,38400,38100,10879
|
|
20231222,103200,4490026500,38150,38050,38150,38050,980
|
|
20231222,103100,4452641550,38050,38100,38150,38050,1367
|
|
20231222,103000,4400559400,38100,38100,38150,38050,1015
|
|
20231222,102900,4361868600,38150,38100,38200,38050,1126
|
|
20231222,102800,4318933250,38100,38150,38200,38050,1234
|
|
20231222,102700,4271883550,38050,38100,38200,38050,1375
|
|
20231222,102600,4219481900,38150,38200,38300,38150,1558
|
|
20231222,102500,4159938100,38200,38200,38250,38200,2102
|
|
20231222,102400,4079599950,38200,38300,38300,38150,1564
|
|
20231222,102300,4019833500,38150,38200,38300,38150,2203
|
|
20231222,102200,3935594250,38150,38050,38150,38050,1134
|
|
20231222,102100,3892367550,38050,38100,38100,37950,1282
|
|
20231222,102000,3843574250,38100,38100,38100,37950,1510
|
|
20231222,101900,3786122100,38050,38200,38200,38000,1884
|
|
20231222,101800,3714391400,38200,38050,38250,38000,2236
|
|
20231222,101700,3629035450,38050,38000,38200,37950,6743
|
|
20231222,101600,3372409450,38000,37950,38000,37850,3083
|
|
20231222,101500,3255423850,37950,37800,37950,37800,1766
|
|
20231222,101400,3188460500,37900,37850,37950,37750,2380
|
|
20231222,101300,3098265350,37850,37600,37850,37600,3419
|
|
20231222,101200,2969055650,37750,37550,37800,37550,1180
|
|
20231222,101100,2924535050,37550,37450,37700,37450,1090
|
|
20231222,101000,2883526550,37450,37550,37600,37450,841
|
|
20231222,100900,2851962550,37600,37600,37700,37600,579
|
|
20231222,100800,2830189700,37650,37700,37800,37600,1082
|
|
20231222,100700,2789440200,37700,37750,37800,37700,2250
|
|
20231222,100600,2704512800,37750,37750,37750,37700,337
|
|
20231222,100500,2691805650,37750,37600,37750,37600,3697
|
|
20231222,100400,2552543600,37600,37500,37600,37500,229
|
|
20231222,100300,2543944350,37450,37450,37550,37450,1639
|
|
20231222,100200,2482468700,37450,37450,37500,37450,135
|
|
20231222,100100,2477411250,37450,37400,37450,37350,243
|
|
20231222,100000,2468317700,37350,37350,37400,37350,213
|
|
20231222,095900,2460357800,37350,37350,37350,37350,213
|
|
20231222,095800,2452402250,37350,37350,37400,37350,80
|
|
20231222,095700,2449412750,37350,37350,37400,37350,74
|
|
20231222,095600,2446646000,37350,37400,37450,37350,1122
|
|
20231222,095500,2404693650,37350,37400,37400,37350,282
|
|
20231222,095400,2394146950,37400,37450,37450,37400,186
|
|
20231222,095300,2387187650,37400,37450,37500,37400,296
|
|
20231222,095200,2376103350,37450,37450,37450,37450,83
|
|
20231222,095100,2372995000,37450,37500,37500,37450,323
|
|
20231222,095000,2360883550,37450,37500,37500,37450,82
|
|
20231222,094900,2357808700,37500,37450,37500,37450,23
|
|
20231222,094800,2356946300,37450,37550,37550,37450,192
|
|
20231222,094700,2349746750,37500,37500,37550,37500,1281
|
|
20231222,094600,2301700650,37500,37400,37500,37400,1167
|
|
20231222,094500,2258016750,37400,37500,37500,37400,868
|
|
20231222,094400,2225491300,37500,37500,37550,37500,1068
|
|
20231222,094300,2185440300,37500,37600,37600,37500,125
|
|
20231222,094200,2180746150,37550,37550,37600,37500,1693
|
|
20231222,094100,2117232100,37550,37700,37700,37500,1655
|
|
20231222,094000,2054990800,37650,37600,37700,37500,4804
|
|
20231222,093900,1874164000,37650,37350,37650,37350,1323
|
|
20231222,093800,1824468300,37300,37050,37350,37050,652
|
|
20231222,093700,1800148600,37200,37100,37200,37100,209
|
|
20231222,093600,1792374100,37150,37100,37200,37100,932
|
|
20231222,093500,1757716300,36950,36950,37100,36950,514
|
|
20231222,093400,1738696900,36950,37200,37300,36850,2309
|
|
20231222,093300,1653234250,37200,37200,37300,37200,1045
|
|
20231222,093200,1614332950,37200,37250,37250,37150,828
|
|
20231222,093100,1583524450,37250,37150,37250,37100,257
|
|
20231222,093000,1573968200,37150,37150,37150,37100,188
|
|
20231222,092900,1566992350,37150,37100,37150,37100,543
|
|
20231222,092800,1546821050,37050,37050,37150,37050,338
|
|
20231222,092700,1534281900,37050,36850,37050,36850,323
|
|
20231222,092600,1522339000,36850,36850,36850,36800,665
|
|
20231222,092500,1497839100,36800,36900,37050,36800,447
|
|
20231222,092400,1481336750,36800,36850,36900,36800,301
|
|
20231222,092300,1470241450,36850,36850,36900,36850,174
|
|
20231222,092200,1463829100,36850,36850,36850,36800,645
|
|
20231222,092100,1440081350,36850,36950,36950,36800,989
|
|
20231222,092000,1403658650,37000,37000,37050,37000,200
|
|
20231222,091900,1396255700,37050,36900,37150,36900,585
|
|
20231222,091800,1374592750,36850,36850,36900,36800,405
|
|
20231222,091700,1359670150,36850,36800,36850,36750,690
|
|
20231222,091600,1334281550,36800,36800,36800,36750,540
|
|
20231222,091500,1314420100,36800,36800,36850,36800,512
|
|
20231222,091400,1295577700,36800,36800,36850,36800,566
|
|
20231222,091300,1274738500,36800,36850,36850,36750,3275
|
|
20231222,091200,1154286000,36850,36900,36950,36750,5826
|
|
20231222,091100,939841700,36950,37000,37150,36950,1633
|
|
20231222,091000,879444350,37000,37000,37150,37000,3485
|
|
20231222,090900,750200600,37000,37050,37150,37000,1064
|
|
20231222,090800,710736200,37050,37200,37200,37000,3516
|
|
20231222,090700,580522500,37100,37150,37250,37100,678
|
|
20231222,090600,555339200,37150,37300,37350,37150,387
|
|
20231222,090500,540918450,37300,37250,37400,37200,2284
|
|
20231222,090400,455730250,37200,37250,37300,37200,1612
|
|
20231222,090300,395685650,37200,37350,37350,37000,4389
|
|
20231222,090200,232840800,37350,37400,37500,37300,2068
|
|
20231222,090100,155555650,37500,37450,37550,37400,967
|
|
20231222,090000,119279050,37450,37600,37650,37450,3109
|