587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,184400,19277845700,38850,38850,38850,38850,8923
|
|
20231206,184300,19277845700,38850,38850,38850,38850,0
|
|
20231206,184200,19277845700,38850,38850,38850,38850,0
|
|
20231206,184100,19277845700,38850,38850,38850,38850,0
|
|
20231206,184000,19277845700,38850,38850,38850,38850,0
|
|
20231206,183900,19277845700,38850,38850,38850,38850,0
|
|
20231206,183800,19277845700,38850,38850,38850,38850,0
|
|
20231206,183700,19277845700,38850,38850,38850,38850,0
|
|
20231206,183600,19277845700,38850,38850,38850,38850,0
|
|
20231206,183500,19277845700,38850,38850,38850,38850,0
|
|
20231206,183400,19277845700,38850,38850,38850,38850,0
|
|
20231206,183300,19277845700,38850,38850,38850,38850,0
|
|
20231206,183200,19277845700,38850,38850,38850,38850,0
|
|
20231206,183100,19277845700,38850,38850,38850,38850,0
|
|
20231206,183000,19277845700,38850,38850,38850,38850,0
|
|
20231206,182900,19277845700,38850,38850,38850,38850,0
|
|
20231206,182800,19277845700,38850,38850,38850,38850,0
|
|
20231206,182700,19277845700,38850,38850,38850,38850,0
|
|
20231206,182600,19277845700,38850,38850,38850,38850,0
|
|
20231206,182500,19277845700,38850,38850,38850,38850,0
|
|
20231206,182400,19277845700,38850,38850,38850,38850,0
|
|
20231206,182300,19277845700,38850,38850,38850,38850,0
|
|
20231206,182200,19277845700,38850,38850,38850,38850,0
|
|
20231206,182100,19277845700,38850,38850,38850,38850,0
|
|
20231206,182000,19277845700,38850,38850,38850,38850,0
|
|
20231206,181900,19277845700,38850,38850,38850,38850,0
|
|
20231206,181800,19277845700,38850,38850,38850,38850,0
|
|
20231206,181700,19277845700,38850,38850,38850,38850,0
|
|
20231206,181600,19277845700,38850,38850,38850,38850,0
|
|
20231206,181500,19277845700,38850,38850,38850,38850,0
|
|
20231206,181400,19277845700,38850,38850,38850,38850,8923
|
|
20231206,181300,19277845700,38850,38850,38850,38850,0
|
|
20231206,181200,19277845700,38850,38850,38850,38850,0
|
|
20231206,181100,19277845700,38850,38850,38850,38850,0
|
|
20231206,181000,19277845700,38850,38850,38850,38850,0
|
|
20231206,180900,19277845700,38850,38850,38850,38850,0
|
|
20231206,180800,19277845700,38850,38850,38850,38850,0
|
|
20231206,180700,19277845700,38850,38850,38850,38850,0
|
|
20231206,180600,19277845700,38850,38850,38850,38850,0
|
|
20231206,180500,19277845700,38850,38850,38850,38850,0
|
|
20231206,180400,19277845700,38850,38850,38850,38850,0
|
|
20231206,180300,19277845700,38850,38850,38850,38850,0
|
|
20231206,180200,19277845700,38850,38850,38850,38850,0
|
|
20231206,180100,19277845700,38850,38850,38850,38850,0
|
|
20231206,180000,19277845700,38850,38850,38850,38850,0
|
|
20231206,175900,19277845700,38850,38850,38850,38850,0
|
|
20231206,175800,19277845700,38850,38850,38850,38850,0
|
|
20231206,175700,19277845700,38850,38850,38850,38850,0
|
|
20231206,175600,19277845700,38850,38850,38850,38850,0
|
|
20231206,175500,19277845700,38850,38850,38850,38850,0
|
|
20231206,175400,19277845700,38850,38850,38850,38850,0
|
|
20231206,175300,19277845700,38850,38850,38850,38850,0
|
|
20231206,175200,19277845700,38850,38850,38850,38850,0
|
|
20231206,175100,19277845700,38850,38850,38850,38850,0
|
|
20231206,175000,19277845700,38850,38850,38850,38850,0
|
|
20231206,174900,19277845700,38850,38850,38850,38850,0
|
|
20231206,174800,19277845700,38850,38850,38850,38850,0
|
|
20231206,174700,19277845700,38850,38850,38850,38850,0
|
|
20231206,174600,19277845700,38850,38850,38850,38850,0
|
|
20231206,174500,19277845700,38850,38850,38850,38850,0
|
|
20231206,174400,19277845700,38850,38850,38850,38850,8923
|
|
20231206,174300,19277845700,38850,38850,38850,38850,0
|
|
20231206,174200,19277845700,38850,38850,38850,38850,0
|
|
20231206,174100,19277845700,38850,38850,38850,38850,0
|
|
20231206,174000,19277845700,38850,38850,38850,38850,0
|
|
20231206,173900,19277845700,38850,38850,38850,38850,0
|
|
20231206,173800,19277845700,38850,38850,38850,38850,0
|
|
20231206,173700,19277845700,38850,38850,38850,38850,0
|
|
20231206,173600,19277845700,38850,38850,38850,38850,0
|
|
20231206,173500,19277845700,38850,38850,38850,38850,0
|
|
20231206,173400,19277845700,38850,38850,38850,38850,0
|
|
20231206,173300,19277845700,38850,38850,38850,38850,0
|
|
20231206,173200,19277845700,38850,38850,38850,38850,0
|
|
20231206,173100,19277845700,38850,38850,38850,38850,0
|
|
20231206,173000,19277845700,38850,38850,38850,38850,0
|
|
20231206,172900,19277845700,38850,38850,38850,38850,0
|
|
20231206,172800,19277845700,38850,38850,38850,38850,0
|
|
20231206,172700,19277845700,38850,38850,38850,38850,0
|
|
20231206,172600,19277845700,38850,38850,38850,38850,0
|
|
20231206,172500,19277845700,38850,38850,38850,38850,0
|
|
20231206,172400,19277845700,38850,38850,38850,38850,0
|
|
20231206,172300,19277845700,38850,38850,38850,38850,0
|
|
20231206,172200,19277845700,38850,38850,38850,38850,0
|
|
20231206,172100,19277845700,38850,38850,38850,38850,0
|
|
20231206,172000,19277845700,38850,38850,38850,38850,0
|
|
20231206,171900,19277845700,38850,38850,38850,38850,0
|
|
20231206,171800,19277845700,38850,38850,38850,38850,0
|
|
20231206,171700,19277845700,38850,38850,38850,38850,0
|
|
20231206,171600,19277845700,38850,38850,38850,38850,0
|
|
20231206,171500,19277845700,38850,38850,38850,38850,0
|
|
20231206,171400,19277845700,38850,38850,38850,38850,8923
|
|
20231206,171300,19277845700,38850,38850,38850,38850,0
|
|
20231206,171200,19277845700,38850,38850,38850,38850,0
|
|
20231206,171100,19277845700,38850,38850,38850,38850,0
|
|
20231206,171000,19277845700,38850,38850,38850,38850,0
|
|
20231206,170900,19277845700,38850,38850,38850,38850,0
|
|
20231206,170800,19277845700,38850,38850,38850,38850,0
|
|
20231206,170700,19277845700,38850,38850,38850,38850,0
|
|
20231206,170600,19277845700,38850,38850,38850,38850,0
|
|
20231206,170500,19277845700,38850,38850,38850,38850,0
|
|
20231206,170400,19277845700,38850,38850,38850,38850,0
|
|
20231206,170300,19277845700,38850,38850,38850,38850,0
|
|
20231206,170200,19277845700,38850,38850,38850,38850,0
|
|
20231206,170100,19277845700,38850,38850,38850,38850,0
|
|
20231206,170000,19277845700,38850,38850,38850,38850,0
|
|
20231206,165900,19277845700,38850,38850,38850,38850,0
|
|
20231206,165800,19277845700,38850,38850,38850,38850,0
|
|
20231206,165700,19277845700,38850,38850,38850,38850,0
|
|
20231206,165600,19277845700,38850,38850,38850,38850,0
|
|
20231206,165500,19277845700,38850,38850,38850,38850,0
|
|
20231206,165400,19277845700,38850,38850,38850,38850,0
|
|
20231206,165300,19277845700,38850,38850,38850,38850,0
|
|
20231206,165200,19277845700,38850,38850,38850,38850,0
|
|
20231206,165100,19277845700,38850,38850,38850,38850,0
|
|
20231206,165000,19277845700,38850,38850,38850,38850,0
|
|
20231206,164900,19277845700,38850,38850,38850,38850,0
|
|
20231206,164800,19277845700,38850,38850,38850,38850,0
|
|
20231206,164700,19277845700,38850,38850,38850,38850,0
|
|
20231206,164600,19277845700,38850,38850,38850,38850,0
|
|
20231206,164500,19277845700,38850,38850,38850,38850,0
|
|
20231206,164400,19277845700,38850,38850,38850,38850,8923
|
|
20231206,164300,19277845700,38850,38850,38850,38850,0
|
|
20231206,164200,19277845700,38850,38850,38850,38850,0
|
|
20231206,164100,19277845700,38850,38850,38850,38850,0
|
|
20231206,164000,19277845700,38850,38850,38850,38850,0
|
|
20231206,163900,19277845700,38850,38850,38850,38850,0
|
|
20231206,163800,19277845700,38850,38850,38850,38850,0
|
|
20231206,163700,19277845700,38850,38850,38850,38850,0
|
|
20231206,163600,19277845700,38850,38850,38850,38850,0
|
|
20231206,163500,19277845700,38850,38850,38850,38850,0
|
|
20231206,163400,19277845700,38850,38850,38850,38850,0
|
|
20231206,163300,19277845700,38850,38850,38850,38850,0
|
|
20231206,163200,19277845700,38850,38850,38850,38850,0
|
|
20231206,163100,19277845700,38850,38850,38850,38850,0
|
|
20231206,163000,19277845700,38850,38850,38850,38850,0
|
|
20231206,162900,19277845700,38850,38850,38850,38850,0
|
|
20231206,162800,19277845700,38850,38850,38850,38850,0
|
|
20231206,162700,19277845700,38850,38850,38850,38850,0
|
|
20231206,162600,19277845700,38850,38850,38850,38850,0
|
|
20231206,162500,19277845700,38850,38850,38850,38850,0
|
|
20231206,162400,19277845700,38850,38850,38850,38850,0
|
|
20231206,162300,19277845700,38850,38850,38850,38850,0
|
|
20231206,162200,19277845700,38850,38850,38850,38850,0
|
|
20231206,162100,19277845700,38850,38850,38850,38850,0
|
|
20231206,162000,19277845700,38850,38850,38850,38850,0
|
|
20231206,161900,19277845700,38850,38850,38850,38850,0
|
|
20231206,161800,19277845700,38850,38850,38850,38850,0
|
|
20231206,161700,19277845700,38850,38850,38850,38850,0
|
|
20231206,161600,19277845700,38850,38850,38850,38850,0
|
|
20231206,161500,19277845700,38850,38850,38850,38850,0
|
|
20231206,161400,19277845700,38850,38850,38850,38850,8923
|
|
20231206,161300,19277845700,38850,38850,38850,38850,0
|
|
20231206,161200,19277845700,38850,38850,38850,38850,0
|
|
20231206,161100,19277845700,38850,38850,38850,38850,0
|
|
20231206,161000,19277845700,38850,38850,38850,38850,0
|
|
20231206,160900,19277845700,38850,38850,38850,38850,0
|
|
20231206,160800,19277845700,38850,38850,38850,38850,0
|
|
20231206,160700,19277845700,38850,38850,38850,38850,0
|
|
20231206,160600,19277845700,38850,38850,38850,38850,0
|
|
20231206,160500,19277845700,38850,38850,38850,38850,0
|
|
20231206,160400,19277845700,38850,38850,38850,38850,0
|
|
20231206,160300,19277845700,38850,38850,38850,38850,0
|
|
20231206,160200,19277845700,38850,38850,38850,38850,0
|
|
20231206,160100,19277845700,38850,38850,38850,38850,0
|
|
20231206,160000,19277845700,38850,38850,38850,38850,0
|
|
20231206,155900,19277845700,38850,38850,38850,38850,0
|
|
20231206,155800,19277845700,38850,38850,38850,38850,0
|
|
20231206,155700,19277845700,38850,38850,38850,38850,0
|
|
20231206,155600,19277845700,38850,38850,38850,38850,0
|
|
20231206,155500,19277845700,38850,38850,38850,38850,0
|
|
20231206,155400,19277845700,38850,38850,38850,38850,0
|
|
20231206,155300,19277845700,38850,38850,38850,38850,0
|
|
20231206,155200,19277845700,38850,38850,38850,38850,0
|
|
20231206,155100,19277845700,38850,38850,38850,38850,0
|
|
20231206,155000,19277845700,38850,38850,38850,38850,0
|
|
20231206,154900,19277845700,38850,38850,38850,38850,0
|
|
20231206,154800,19277845700,38850,38850,38850,38850,0
|
|
20231206,154700,19277845700,38850,38850,38850,38850,0
|
|
20231206,154600,19277845700,38850,38850,38850,38850,0
|
|
20231206,154500,19277845700,38850,38850,38850,38850,0
|
|
20231206,154400,19277845700,38850,38850,38850,38850,8923
|
|
20231206,154300,19277845700,38850,38850,38850,38850,0
|
|
20231206,154200,19277845700,38850,38850,38850,38850,0
|
|
20231206,154100,19277845700,38850,38850,38850,38850,0
|
|
20231206,154000,19277845700,38850,38850,38850,38850,0
|
|
20231206,153900,19277845700,38850,38850,38850,38850,0
|
|
20231206,153800,19277845700,38850,38850,38850,38850,0
|
|
20231206,153700,19277845700,38850,38850,38850,38850,0
|
|
20231206,153600,19277845700,38850,38850,38850,38850,0
|
|
20231206,153500,19277845700,38850,38850,38850,38850,0
|
|
20231206,153400,19277845700,38850,38850,38850,38850,0
|
|
20231206,153300,19277845700,38850,38850,38850,38850,0
|
|
20231206,153200,19277845700,38850,38850,38850,38850,0
|
|
20231206,153100,19277845700,38850,38850,38850,38850,0
|
|
20231206,153000,19277845700,38850,38850,38850,38850,8923
|
|
20231206,152900,18931187150,38900,38900,38900,38900,0
|
|
20231206,152800,18931187150,38900,38900,38900,38900,0
|
|
20231206,152700,18931187150,38900,38900,38900,38900,0
|
|
20231206,152600,18931187150,38900,38900,38900,38900,0
|
|
20231206,152500,18931187150,38900,38900,38900,38900,0
|
|
20231206,152400,18931187150,38900,38900,38900,38900,0
|
|
20231206,152300,18931187150,38900,38900,38900,38900,0
|
|
20231206,152200,18931187150,38900,38900,38900,38900,0
|
|
20231206,152100,18931187150,38900,38900,38900,38900,0
|
|
20231206,152000,18931187150,38900,38900,38900,38900,0
|
|
20231206,151900,18931187150,38900,38900,38950,38900,748
|
|
20231206,151800,18902069950,38900,38900,38950,38900,220
|
|
20231206,151700,18893509900,38950,38950,39000,38950,4506
|
|
20231206,151600,18717895900,39000,38950,39000,38900,4616
|
|
20231206,151500,18538136950,38950,38950,38950,38900,2427
|
|
20231206,151400,18443610450,38900,38950,38950,38850,1958
|
|
20231206,151300,18367390600,38900,38900,38950,38850,2379
|
|
20231206,151200,18274792400,38900,38950,38950,38900,2624
|
|
20231206,151100,18172666150,38950,38900,38950,38900,2556
|
|
20231206,151000,18073186300,38900,38900,38950,38850,2955
|
|
20231206,150900,17958236850,38900,38900,38900,38850,1348
|
|
20231206,150800,17905809400,38850,38850,38950,38800,2301
|
|
20231206,150700,17816300000,38900,38900,38950,38850,1914
|
|
20231206,150600,17741884150,38900,38900,38900,38850,1609
|
|
20231206,150500,17679298250,38900,38900,38900,38800,2297
|
|
20231206,150400,17589968350,38850,38900,38900,38800,2100
|
|
20231206,150300,17508297200,38900,38850,38900,38800,2379
|
|
20231206,150200,17415821450,38850,38900,38900,38850,2073
|
|
20231206,150100,17335203450,38850,38800,38900,38800,2086
|
|
20231206,150000,17254128150,38800,38900,38900,38750,3785
|
|
20231206,145900,17107077600,38850,38850,38900,38850,2365
|
|
20231206,145800,17015112800,38850,38850,38900,38800,3681
|
|
20231206,145700,16872114350,38850,38800,38850,38750,3696
|
|
20231206,145600,16728668150,38750,38750,38800,38750,2649
|
|
20231206,145500,16625929950,38750,38750,38750,38700,1678
|
|
20231206,145400,16560919400,38750,38750,38750,38700,1457
|
|
20231206,145300,16504469200,38750,38700,38750,38700,2218
|
|
20231206,145200,16418556850,38700,38650,38750,38650,1954
|
|
20231206,145100,16342904450,38650,38650,38700,38600,1421
|
|
20231206,145000,16287950050,38700,38650,38750,38550,2789
|
|
20231206,144900,16180092900,38650,38500,38650,38500,1245
|
|
20231206,144800,16132074350,38500,38550,38600,38500,938
|
|
20231206,144700,16095923750,38550,38650,38750,38550,1115
|
|
20231206,144600,16052828300,38600,38700,38750,38550,2682
|
|
20231206,144500,15949248750,38750,38750,38800,38650,4019
|
|
20231206,144400,15793663750,38750,38750,38800,38750,2026
|
|
20231206,144300,15715125000,38750,38800,38800,38750,383
|
|
20231206,144200,15700278050,38750,38800,38800,38750,464
|
|
20231206,144100,15682296450,38800,38750,38800,38700,1770
|
|
20231206,144000,15613672750,38800,38750,38800,38750,65
|
|
20231206,143900,15611152500,38750,38750,38750,38700,2083
|
|
20231206,143800,15530445100,38700,38650,38750,38650,931
|
|
20231206,143700,15494399050,38700,38700,38750,38700,1261
|
|
20231206,143600,15445595900,38700,38700,38750,38700,367
|
|
20231206,143500,15431391350,38700,38750,38750,38700,1740
|
|
20231206,143400,15363971400,38700,38700,38750,38700,207
|
|
20231206,143300,15355955750,38750,38700,38750,38650,4049
|
|
20231206,143200,15199253800,38700,38600,38700,38600,1280
|
|
20231206,143100,15149790650,38600,38600,38650,38550,332
|
|
20231206,143000,15136970200,38600,38650,38650,38600,511
|
|
20231206,142900,15117243300,38600,38600,38650,38600,91
|
|
20231206,142800,15113727000,38650,38650,38650,38600,411
|
|
20231206,142700,15097845600,38700,38700,38700,38650,471
|
|
20231206,142600,15079638550,38700,38700,38700,38700,7
|
|
20231206,142500,15079367650,38650,38650,38650,38600,372
|
|
20231206,142400,15064989900,38650,38650,38700,38650,1797
|
|
20231206,142300,14995535750,38600,38600,38650,38550,588
|
|
20231206,142200,14972838750,38600,38550,38600,38500,504
|
|
20231206,142100,14953402100,38500,38500,38500,38450,1703
|
|
20231206,142000,14887846700,38500,38450,38500,38450,237
|
|
20231206,141900,14878733750,38500,38400,38500,38400,744
|
|
20231206,141800,14850127550,38400,38400,38450,38400,1230
|
|
20231206,141700,14802885600,38400,38450,38450,38400,394
|
|
20231206,141600,14787750800,38450,38400,38450,38400,599
|
|
20231206,141500,14764743700,38400,38400,38450,38400,331
|
|
20231206,141400,14752033000,38400,38400,38450,38400,900
|
|
20231206,141300,14717472250,38400,38400,38500,38400,599
|
|
20231206,141200,14694451700,38400,38450,38500,38400,329
|
|
20231206,141100,14681801850,38400,38450,38500,38400,315
|
|
20231206,141000,14669690650,38450,38450,38450,38350,1084
|
|
20231206,140900,14628039700,38450,38350,38450,38350,1807
|
|
20231206,140800,14558734600,38400,38350,38400,38350,533
|
|
20231206,140700,14538280050,38350,38400,38450,38350,489
|
|
20231206,140600,14519506800,38450,38400,38450,38400,678
|
|
20231206,140500,14493467450,38400,38350,38450,38350,1190
|
|
20231206,140400,14447744050,38400,38400,38450,38350,1076
|
|
20231206,140300,14406424850,38400,38400,38500,38400,1603
|
|
20231206,140200,14344864050,38400,38400,38500,38400,343
|
|
20231206,140100,14331684250,38400,38450,38500,38400,661
|
|
20231206,140000,14306269900,38450,38450,38500,38400,949
|
|
20231206,135900,14269780800,38450,38450,38500,38400,891
|
|
20231206,135800,14235530200,38450,38450,38500,38450,1390
|
|
20231206,135700,14182083250,38500,38500,38550,38450,1095
|
|
20231206,135600,14139915200,38500,38500,38550,38500,359
|
|
20231206,135500,14126090300,38500,38600,38650,38500,245
|
|
20231206,135400,14116644050,38600,38600,38650,38500,216
|
|
20231206,135300,14108306550,38650,38600,38650,38600,91
|
|
20231206,135200,14104793650,38600,38500,38600,38500,1130
|
|
20231206,135100,14061181050,38500,38500,38600,38500,387
|
|
20231206,135000,14046269650,38550,38500,38550,38500,101
|
|
20231206,134900,14042377450,38500,38450,38600,38450,309
|
|
20231206,134800,14030478200,38450,38500,38600,38450,1097
|
|
20231206,134700,13988233200,38500,38550,38700,38500,2056
|
|
20231206,134600,13908798200,38550,38500,38550,38500,127
|
|
20231206,134500,13903904500,38500,38500,38600,38500,154
|
|
20231206,134400,13897975400,38600,38500,38600,38450,1164
|
|
20231206,134300,13853161450,38500,38550,38650,38500,2842
|
|
20231206,134200,13743690450,38550,38550,38650,38550,357
|
|
20231206,134100,13729913400,38550,38600,38650,38550,315
|
|
20231206,134000,13717763900,38600,38550,38600,38550,306
|
|
20231206,133900,13705960050,38550,38550,38600,38550,721
|
|
20231206,133800,13678153400,38550,38600,38650,38550,1741
|
|
20231206,133700,13610958600,38600,38650,38700,38600,836
|
|
20231206,133600,13578648950,38650,38650,38700,38650,242
|
|
20231206,133500,13569295250,38700,38650,38700,38650,138
|
|
20231206,133400,13563961400,38700,38700,38700,38650,132
|
|
20231206,133300,13558857400,38700,38650,38700,38650,2324
|
|
20231206,133200,13469031200,38700,38700,38750,38650,476
|
|
20231206,133100,13450602550,38700,38700,38700,38650,359
|
|
20231206,133000,13436713650,38650,38700,38700,38650,2263
|
|
20231206,132900,13349245400,38650,38650,38700,38650,709
|
|
20231206,132800,13321809650,38700,38700,38750,38700,321
|
|
20231206,132700,13309386650,38700,38700,38750,38700,504
|
|
20231206,132600,13289874800,38700,38750,38750,38700,249
|
|
20231206,132500,13280227550,38750,38700,38800,38700,150
|
|
20231206,132400,13274412950,38700,38750,38750,38700,358
|
|
20231206,132300,13260546450,38750,38700,38750,38700,1136
|
|
20231206,132200,13216576450,38750,38750,38800,38750,451
|
|
20231206,132100,13199097550,38750,38750,38800,38750,408
|
|
20231206,132000,13183273700,38750,38750,38800,38700,1359
|
|
20231206,131900,13130619450,38750,38750,38800,38750,178
|
|
20231206,131800,13123718900,38750,38750,38800,38750,781
|
|
20231206,131700,13093452800,38750,38750,38750,38750,564
|
|
20231206,131600,13071597800,38800,38700,38800,38700,184
|
|
20231206,131500,13064463350,38700,38750,38750,38700,339
|
|
20231206,131400,13051330750,38750,38700,38750,38700,426
|
|
20231206,131300,13034834050,38700,38750,38750,38700,192
|
|
20231206,131200,13027400100,38750,38700,38750,38700,142
|
|
20231206,131100,13021898400,38750,38750,38750,38750,564
|
|
20231206,131000,13000043400,38750,38800,38800,38750,74
|
|
20231206,130900,12997172950,38800,38800,38800,38750,145
|
|
20231206,130800,12991552150,38800,38750,38800,38750,638
|
|
20231206,130700,12966821500,38750,38750,38750,38750,120
|
|
20231206,130600,12962171500,38750,38700,38750,38700,108
|
|
20231206,130500,12957988650,38700,38700,38750,38700,153
|
|
20231206,130400,12952065950,38750,38700,38750,38700,186
|
|
20231206,130300,12944862350,38750,38750,38750,38750,1082
|
|
20231206,130200,12902934850,38800,38750,38800,38750,64
|
|
20231206,130100,12900454150,38750,38750,38800,38750,101
|
|
20231206,130000,12896537050,38750,38800,38800,38750,185
|
|
20231206,125900,12889367000,38800,38700,38800,38700,1487
|
|
20231206,125800,12831761550,38700,38600,38700,38600,579
|
|
20231206,125700,12809361450,38650,38650,38700,38650,2601
|
|
20231206,125600,12708804050,38700,38650,38700,38650,425
|
|
20231206,125500,12692358300,38700,38650,38700,38650,168
|
|
20231206,125400,12685859350,38650,38650,38700,38650,129
|
|
20231206,125300,12680872400,38700,38700,38700,38650,272
|
|
20231206,125200,12670351050,38700,38700,38700,38700,167
|
|
20231206,125100,12663888150,38700,38700,38700,38700,345
|
|
20231206,125000,12650536650,38700,38700,38700,38650,371
|
|
20231206,124900,12636189000,38700,38700,38700,38650,231
|
|
20231206,124800,12627250150,38700,38700,38750,38700,133
|
|
20231206,124700,12622101850,38750,38750,38750,38700,239
|
|
20231206,124600,12612847550,38750,38750,38750,38650,3149
|
|
20231206,124500,12490974500,38750,38700,38750,38700,4785
|
|
20231206,124400,12305782450,38700,38700,38700,38700,538
|
|
20231206,124300,12284961850,38700,38700,38750,38700,337
|
|
20231206,124200,12271918950,38700,38700,38700,38650,304
|
|
20231206,124100,12260154350,38750,38650,38750,38650,1465
|
|
20231206,124000,12203459200,38650,38650,38650,38650,24
|
|
20231206,123900,12202531600,38650,38650,38700,38650,249
|
|
20231206,123800,12192906550,38650,38700,38700,38650,97
|
|
20231206,123700,12189156050,38700,38700,38700,38650,350
|
|
20231206,123600,12175621750,38650,38650,38700,38650,484
|
|
20231206,123500,12156915000,38650,38650,38700,38650,312
|
|
20231206,123400,12144854450,38650,38700,38700,38650,112
|
|
20231206,123300,12140524250,38650,38700,38700,38650,220
|
|
20231206,123200,12132020250,38700,38700,38700,38650,377
|
|
20231206,123100,12117448750,38700,38650,38700,38650,236
|
|
20231206,123000,12108321450,38650,38650,38700,38650,157
|
|
20231206,122900,12102252400,38650,38650,38700,38650,150
|
|
20231206,122800,12096453850,38650,38650,38700,38600,51
|
|
20231206,122700,12094483000,38650,38700,38700,38650,1378
|
|
20231206,122600,12041217250,38700,38700,38700,38650,134
|
|
20231206,122500,12036031950,38700,38700,38750,38650,1184
|
|
20231206,122400,11990206000,38650,38650,38700,38650,4
|
|
20231206,122300,11990051300,38700,38700,38700,38700,328
|
|
20231206,122200,11977357700,38700,38650,38700,38650,96
|
|
20231206,122100,11973646300,38700,38700,38750,38650,374
|
|
20231206,122000,11959171950,38750,38800,38800,38750,1196
|
|
20231206,121900,11912784200,38800,38750,38800,38700,2092
|
|
20231206,121800,11831720750,38750,38600,38750,38600,817
|
|
20231206,121700,11800115650,38600,38650,38650,38600,198
|
|
20231206,121600,11792470550,38600,38550,38650,38550,2502
|
|
20231206,121500,11695947700,38600,38700,38700,38600,2124
|
|
20231206,121400,11613923050,38650,38650,38700,38650,205
|
|
20231206,121300,11605998450,38650,38700,38700,38650,662
|
|
20231206,121200,11580405150,38700,38700,38750,38650,772
|
|
20231206,121100,11550541650,38750,38700,38750,38700,664
|
|
20231206,121000,11524843550,38700,38700,38750,38700,119
|
|
20231206,120900,11520233150,38700,38700,38750,38700,406
|
|
20231206,120800,11504505750,38700,38700,38750,38650,1554
|
|
20231206,120700,11444367700,38750,38700,38750,38700,268
|
|
20231206,120600,11433987800,38700,38700,38750,38700,1145
|
|
20231206,120500,11389675050,38700,38750,38800,38700,458
|
|
20231206,120400,11371928300,38800,38800,38850,38750,1202
|
|
20231206,120300,11325297100,38800,38800,38850,38800,323
|
|
20231206,120200,11312763650,38800,38800,38850,38800,156
|
|
20231206,120100,11306708150,38850,38800,38850,38800,515
|
|
20231206,120000,11286709300,38850,38850,38900,38800,439
|
|
20231206,115900,11269673750,38850,38800,38900,38800,1651
|
|
20231206,115800,11205517500,38800,38800,38850,38750,1104
|
|
20231206,115700,11162694650,38800,38700,38800,38700,1521
|
|
20231206,115600,11103766650,38700,38750,38750,38700,1753
|
|
20231206,115500,11035924400,38700,38700,38750,38700,238
|
|
20231206,115400,11026712550,38750,38650,38750,38650,2037
|
|
20231206,115300,10947932800,38650,38600,38700,38550,1549
|
|
20231206,115200,10888122950,38600,38750,38750,38600,2355
|
|
20231206,115100,10797002950,38750,38750,38800,38700,1139
|
|
20231206,115000,10752873100,38750,38700,38750,38700,553
|
|
20231206,114900,10731451350,38750,38700,38800,38700,1285
|
|
20231206,114800,10681660750,38700,38650,38750,38650,431
|
|
20231206,114700,10664984500,38600,38550,38650,38550,1461
|
|
20231206,114600,10608588200,38600,38700,38700,38550,1647
|
|
20231206,114500,10545004250,38650,38700,38700,38650,423
|
|
20231206,114400,10528654400,38650,38700,38750,38650,816
|
|
20231206,114300,10497077100,38750,38800,38850,38750,611
|
|
20231206,114200,10473383750,38850,38950,38950,38750,3905
|
|
20231206,114100,10321727650,38950,39000,39000,38950,1123
|
|
20231206,114000,10277971800,39000,39000,39050,39000,1837
|
|
20231206,113900,10206311500,39000,39050,39100,39000,2962
|
|
20231206,113800,10090663100,39050,38950,39050,38900,18213
|
|
20231206,113700,9380530200,38900,38950,38950,38900,2253
|
|
20231206,113600,9292873700,38950,38900,39000,38900,1897
|
|
20231206,113500,9218979500,38950,38900,39000,38900,7576
|
|
20231206,113400,8923846900,38950,38950,38950,38900,800
|
|
20231206,113300,8892696450,38900,38900,38950,38850,1392
|
|
20231206,113200,8838547750,38900,38900,38950,38900,1967
|
|
20231206,113100,8762022700,38900,38900,38950,38850,6336
|
|
20231206,113000,8515426550,38850,38650,38950,38650,18455
|
|
20231206,112900,7798456400,38700,38650,38700,38650,970
|
|
20231206,112800,7760949500,38650,38700,38700,38650,1686
|
|
20231206,112700,7695730350,38650,38550,38700,38500,5157
|
|
20231206,112600,7496660500,38550,38550,38600,38550,1163
|
|
20231206,112500,7451805150,38550,38500,38550,38450,1431
|
|
20231206,112400,7396659350,38500,38400,38500,38400,6296
|
|
20231206,112300,7154306300,38450,38400,38450,38400,1766
|
|
20231206,112200,7086427850,38400,38400,38450,38350,1027
|
|
20231206,112100,7046992500,38450,38450,38500,38400,1144
|
|
20231206,112000,7003021100,38450,38450,38500,38400,2583
|
|
20231206,111900,6903698400,38450,38450,38450,38400,486
|
|
20231206,111800,6885013250,38400,38350,38450,38350,3744
|
|
20231206,111700,6741228900,38350,38400,38400,38350,259
|
|
20231206,111600,6731292750,38350,38400,38400,38350,765
|
|
20231206,111500,6701937950,38400,38300,38400,38300,1850
|
|
20231206,111400,6631020350,38300,38300,38350,38300,1032
|
|
20231206,111300,6591478500,38300,38350,38350,38300,938
|
|
20231206,111200,6555539100,38300,38250,38350,38250,306
|
|
20231206,111100,6543819500,38250,38300,38350,38250,1002
|
|
20231206,111000,6505471650,38300,38200,38350,38200,8306
|
|
20231206,110900,6187694700,38200,38200,38250,38200,2912
|
|
20231206,110800,6076452100,38200,38150,38200,38150,116
|
|
20231206,110700,6072026550,38150,38100,38150,38100,187
|
|
20231206,110600,6064892600,38150,38150,38200,38150,366
|
|
20231206,110500,6050929400,38150,38150,38200,38150,119
|
|
20231206,110400,6046389500,38100,38150,38150,38100,1342
|
|
20231206,110300,5995237200,38150,38200,38200,38150,982
|
|
20231206,110200,5957761600,38200,38150,38200,38150,118
|
|
20231206,110100,5953258400,38200,38150,38200,38100,214
|
|
20231206,110000,5945093350,38150,38150,38200,38150,419
|
|
20231206,105900,5929107850,38150,38150,38200,38150,102
|
|
20231206,105800,5925215250,38150,38150,38150,38100,845
|
|
20231206,105700,5892979800,38100,38050,38150,38050,5241
|
|
20231206,105600,5693179550,38100,38050,38100,38050,244
|
|
20231206,105500,5683886500,38050,38050,38050,38050,155
|
|
20231206,105400,5677988750,38100,38050,38100,38050,1403
|
|
20231206,105300,5624594700,38100,38150,38150,38100,2090
|
|
20231206,105200,5544936700,38150,38100,38150,38100,1805
|
|
20231206,105100,5476162050,38100,38100,38100,38050,4
|
|
20231206,105000,5476009750,38050,38100,38100,38050,421
|
|
20231206,104900,5459973750,38100,38050,38100,38000,247
|
|
20231206,104800,5450578250,38050,37950,38100,37950,5552
|
|
20231206,104700,5239460150,37900,37950,38000,37900,282
|
|
20231206,104600,5228758050,38000,37950,38000,37950,466
|
|
20231206,104500,5211072650,38000,38000,38000,37950,165
|
|
20231206,104400,5204803350,37950,37950,37950,37950,757
|
|
20231206,104300,5176075200,37900,37950,37950,37900,120
|
|
20231206,104200,5171526200,37950,37900,37950,37900,612
|
|
20231206,104100,5148301550,37950,37900,37950,37900,428
|
|
20231206,104000,5132064000,37900,37950,37950,37900,166
|
|
20231206,103900,5125771850,37900,37950,37950,37900,169
|
|
20231206,103800,5119366150,37900,37900,37900,37900,31
|
|
20231206,103700,5118191250,37850,37850,37850,37850,20
|
|
20231206,103600,5117434250,37950,37900,37950,37850,192
|
|
20231206,103500,5110159750,37900,37900,37900,37900,431
|
|
20231206,103400,5093824850,37900,37800,37900,37800,1787
|
|
20231206,103300,5026189900,37850,37850,37850,37850,15
|
|
20231206,103200,5025622150,37850,37800,37850,37800,75
|
|
20231206,103100,5022783950,37850,37800,37850,37800,51
|
|
20231206,103000,5020854250,37850,37850,37850,37850,285
|
|
20231206,102900,5010067000,37850,37900,37900,37850,315
|
|
20231206,102800,4998143450,37900,37900,37900,37850,38
|
|
20231206,102700,4996703750,37850,37900,37900,37850,116
|
|
20231206,102600,4992312600,37900,37950,37950,37900,107
|
|
20231206,102500,4988256500,37950,37950,37950,37900,1090
|
|
20231206,102400,4946921000,38000,38000,38000,37950,64
|
|
20231206,102300,4944491450,38000,37950,38000,37950,34
|
|
20231206,102200,4943200350,38000,37950,38000,37950,201
|
|
20231206,102100,4935571850,37950,37950,37950,37950,92
|
|
20231206,102000,4932080450,37950,38000,38000,37950,89
|
|
20231206,101900,4928702250,37950,37950,38000,37950,187
|
|
20231206,101800,4921598950,37950,37950,38000,37950,59
|
|
20231206,101700,4919358950,37950,38000,38000,37900,1434
|
|
20231206,101600,4864927000,38000,38050,38050,38000,193
|
|
20231206,101500,4857591250,38050,37950,38050,37950,3247
|
|
20231206,101400,4734218450,37900,37950,38000,37900,792
|
|
20231206,101300,4704162900,38000,37950,38000,37900,350
|
|
20231206,101200,4690877900,37950,37950,37950,37900,114
|
|
20231206,101100,4686551750,37900,37900,37950,37900,1314
|
|
20231206,101000,4636693650,37950,37900,37950,37900,389
|
|
20231206,100900,4621932300,37900,37900,37950,37900,539
|
|
20231206,100800,4601478350,37950,37900,37950,37850,952
|
|
20231206,100700,4565387150,37900,37900,37900,37850,228
|
|
20231206,100600,4556750950,37900,37850,37900,37850,361
|
|
20231206,100500,4543085350,37900,37900,37950,37900,533
|
|
20231206,100400,4522878250,37900,37950,37950,37900,1460
|
|
20231206,100300,4467513900,37900,37900,37950,37900,1268
|
|
20231206,100200,4419433350,37850,37850,37850,37800,1013
|
|
20231206,100100,4381092350,37850,37800,37850,37700,879
|
|
20231206,100000,4347868800,37800,37800,37850,37750,1275
|
|
20231206,095900,4299676750,37750,37750,37800,37750,113
|
|
20231206,095800,4295410850,37750,37700,37750,37700,509
|
|
20231206,095700,4276219000,37650,37650,37750,37600,1098
|
|
20231206,095600,4234841650,37650,37600,37700,37600,2349
|
|
20231206,095500,4146399450,37600,37600,37600,37550,578
|
|
20231206,095400,4124667800,37600,37450,37600,37450,2435
|
|
20231206,095300,4033302200,37450,37550,37550,37450,2893
|
|
20231206,095200,3924813500,37550,37500,37550,37500,2003
|
|
20231206,095100,3849696350,37500,37550,37600,37500,2512
|
|
20231206,095000,3755390200,37550,37550,37550,37550,260
|
|
20231206,094900,3745627200,37550,37550,37600,37550,1386
|
|
20231206,094800,3693582500,37550,37550,37550,37500,231
|
|
20231206,094700,3684908500,37550,37550,37600,37500,2261
|
|
20231206,094600,3600012500,37550,37550,37650,37550,771
|
|
20231206,094500,3571023000,37600,37500,37600,37500,1028
|
|
20231206,094400,3532431000,37500,37550,37550,37500,1127
|
|
20231206,094300,3490112250,37550,37550,37550,37550,488
|
|
20231206,094200,3471787850,37600,37650,37650,37600,106
|
|
20231206,094100,3467801750,37600,37550,37600,37500,565
|
|
20231206,094000,3446579350,37500,37650,37650,37500,5543
|
|
20231206,093900,3238540550,37650,37600,37700,37600,900
|
|
20231206,093800,3204685000,37600,37600,37600,37550,603
|
|
20231206,093700,3182028350,37650,37550,37650,37550,981
|
|
20231206,093600,3145161350,37550,37600,37600,37550,1209
|
|
20231206,093500,3099750100,37600,37600,37650,37550,4370
|
|
20231206,093400,2935613950,37650,37700,37700,37600,733
|
|
20231206,093300,2908026400,37700,37700,37700,37650,473
|
|
20231206,093200,2890196850,37700,37600,37700,37550,691
|
|
20231206,093100,2864210450,37550,37600,37700,37550,1737
|
|
20231206,093000,2798877950,37650,37550,37650,37550,4603
|
|
20231206,092900,2625866500,37550,37650,37650,37550,2110
|
|
20231206,092800,2546571000,37650,37700,37700,37600,4000
|
|
20231206,092700,2395981100,37700,37700,37750,37700,1655
|
|
20231206,092600,2333587150,37700,37700,37700,37650,493
|
|
20231206,092500,2315006850,37700,37700,37750,37650,1678
|
|
20231206,092400,2251774700,37700,37750,37850,37700,2376
|
|
20231206,092300,2162134350,37750,37850,37850,37750,921
|
|
20231206,092200,2127361300,37800,37800,37800,37750,639
|
|
20231206,092100,2103208350,37750,37900,37900,37750,2201
|
|
20231206,092000,2019972700,37900,37900,37900,37900,584
|
|
20231206,091900,1997839100,37900,37900,37900,37800,1519
|
|
20231206,091800,1940325050,37900,37800,37900,37800,2995
|
|
20231206,091700,1826966150,37800,37800,37850,37750,1396
|
|
20231206,091600,1774199800,37800,37850,37850,37800,190
|
|
20231206,091500,1767013350,37700,37700,37850,37700,4640
|
|
20231206,091400,1591860750,37700,37750,37750,37700,2753
|
|
20231206,091300,1488043150,37750,37850,37850,37700,3126
|
|
20231206,091200,1370009000,37850,37850,37850,37800,2157
|
|
20231206,091100,1288372350,37800,37800,37850,37800,813
|
|
20231206,091000,1257632400,37750,37750,37850,37700,5040
|
|
20231206,090900,1067187200,37700,37800,37850,37700,1757
|
|
20231206,090800,1000847100,37800,37800,37800,37800,1021
|
|
20231206,090700,962253300,37850,37900,37950,37850,1682
|
|
20231206,090600,898575400,37900,38050,38050,37900,906
|
|
20231206,090500,864173350,38050,38100,38100,38000,455
|
|
20231206,090400,846872900,38050,38050,38050,38000,628
|
|
20231206,090300,822988150,38000,37850,38000,37850,3291
|
|
20231206,090200,698227650,37850,37950,37950,37800,3946
|
|
20231206,090100,548719400,37900,38100,38150,37900,4141
|
|
20231206,090000,391341850,38100,37900,38150,37900,10293
|