587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,184400,50759413450,38250,38250,38250,38250,24331
|
|
20231213,184300,50759413450,38250,38250,38250,38250,0
|
|
20231213,184200,50759413450,38250,38250,38250,38250,0
|
|
20231213,184100,50759413450,38250,38250,38250,38250,0
|
|
20231213,184000,50759413450,38250,38250,38250,38250,0
|
|
20231213,183900,50759413450,38250,38250,38250,38250,0
|
|
20231213,183800,50759413450,38250,38250,38250,38250,0
|
|
20231213,183700,50759413450,38250,38250,38250,38250,0
|
|
20231213,183600,50759413450,38250,38250,38250,38250,0
|
|
20231213,183500,50759413450,38250,38250,38250,38250,0
|
|
20231213,183400,50759413450,38250,38250,38250,38250,0
|
|
20231213,183300,50759413450,38250,38250,38250,38250,0
|
|
20231213,183200,50759413450,38250,38250,38250,38250,0
|
|
20231213,183100,50759413450,38250,38250,38250,38250,0
|
|
20231213,183000,50759413450,38250,38250,38250,38250,0
|
|
20231213,182900,50759413450,38250,38250,38250,38250,0
|
|
20231213,182800,50759413450,38250,38250,38250,38250,0
|
|
20231213,182700,50759413450,38250,38250,38250,38250,0
|
|
20231213,182600,50759413450,38250,38250,38250,38250,0
|
|
20231213,182500,50759413450,38250,38250,38250,38250,0
|
|
20231213,182400,50759413450,38250,38250,38250,38250,0
|
|
20231213,182300,50759413450,38250,38250,38250,38250,0
|
|
20231213,182200,50759413450,38250,38250,38250,38250,0
|
|
20231213,182100,50759413450,38250,38250,38250,38250,0
|
|
20231213,182000,50759413450,38250,38250,38250,38250,0
|
|
20231213,181900,50759413450,38250,38250,38250,38250,0
|
|
20231213,181800,50759413450,38250,38250,38250,38250,0
|
|
20231213,181700,50759413450,38250,38250,38250,38250,0
|
|
20231213,181600,50759413450,38250,38250,38250,38250,0
|
|
20231213,181500,50759413450,38250,38250,38250,38250,0
|
|
20231213,181400,50759413450,38250,38250,38250,38250,24331
|
|
20231213,181300,50759413450,38250,38250,38250,38250,0
|
|
20231213,181200,50759413450,38250,38250,38250,38250,0
|
|
20231213,181100,50759413450,38250,38250,38250,38250,0
|
|
20231213,181000,50759413450,38250,38250,38250,38250,0
|
|
20231213,180900,50759413450,38250,38250,38250,38250,0
|
|
20231213,180800,50759413450,38250,38250,38250,38250,0
|
|
20231213,180700,50759413450,38250,38250,38250,38250,0
|
|
20231213,180600,50759413450,38250,38250,38250,38250,0
|
|
20231213,180500,50759413450,38250,38250,38250,38250,0
|
|
20231213,180400,50759413450,38250,38250,38250,38250,0
|
|
20231213,180300,50759413450,38250,38250,38250,38250,0
|
|
20231213,180200,50759413450,38250,38250,38250,38250,0
|
|
20231213,180100,50759413450,38250,38250,38250,38250,0
|
|
20231213,180000,50759413450,38250,38250,38250,38250,0
|
|
20231213,175900,50759413450,38250,38250,38250,38250,0
|
|
20231213,175800,50759413450,38250,38250,38250,38250,0
|
|
20231213,175700,50759413450,38250,38250,38250,38250,0
|
|
20231213,175600,50759413450,38250,38250,38250,38250,0
|
|
20231213,175500,50759413450,38250,38250,38250,38250,0
|
|
20231213,175400,50759413450,38250,38250,38250,38250,0
|
|
20231213,175300,50759413450,38250,38250,38250,38250,0
|
|
20231213,175200,50759413450,38250,38250,38250,38250,0
|
|
20231213,175100,50759413450,38250,38250,38250,38250,0
|
|
20231213,175000,50759413450,38250,38250,38250,38250,0
|
|
20231213,174900,50759413450,38250,38250,38250,38250,0
|
|
20231213,174800,50759413450,38250,38250,38250,38250,0
|
|
20231213,174700,50759413450,38250,38250,38250,38250,0
|
|
20231213,174600,50759413450,38250,38250,38250,38250,0
|
|
20231213,174500,50759413450,38250,38250,38250,38250,0
|
|
20231213,174400,50759413450,38250,38250,38250,38250,24331
|
|
20231213,174300,50759413450,38250,38250,38250,38250,0
|
|
20231213,174200,50759413450,38250,38250,38250,38250,0
|
|
20231213,174100,50759413450,38250,38250,38250,38250,0
|
|
20231213,174000,50759413450,38250,38250,38250,38250,0
|
|
20231213,173900,50759413450,38250,38250,38250,38250,0
|
|
20231213,173800,50759413450,38250,38250,38250,38250,0
|
|
20231213,173700,50759413450,38250,38250,38250,38250,0
|
|
20231213,173600,50759413450,38250,38250,38250,38250,0
|
|
20231213,173500,50759413450,38250,38250,38250,38250,0
|
|
20231213,173400,50759413450,38250,38250,38250,38250,0
|
|
20231213,173300,50759413450,38250,38250,38250,38250,0
|
|
20231213,173200,50759413450,38250,38250,38250,38250,0
|
|
20231213,173100,50759413450,38250,38250,38250,38250,0
|
|
20231213,173000,50759413450,38250,38250,38250,38250,0
|
|
20231213,172900,50759413450,38250,38250,38250,38250,0
|
|
20231213,172800,50759413450,38250,38250,38250,38250,0
|
|
20231213,172700,50759413450,38250,38250,38250,38250,0
|
|
20231213,172600,50759413450,38250,38250,38250,38250,0
|
|
20231213,172500,50759413450,38250,38250,38250,38250,0
|
|
20231213,172400,50759413450,38250,38250,38250,38250,0
|
|
20231213,172300,50759413450,38250,38250,38250,38250,0
|
|
20231213,172200,50759413450,38250,38250,38250,38250,0
|
|
20231213,172100,50759413450,38250,38250,38250,38250,0
|
|
20231213,172000,50759413450,38250,38250,38250,38250,0
|
|
20231213,171900,50759413450,38250,38250,38250,38250,0
|
|
20231213,171800,50759413450,38250,38250,38250,38250,0
|
|
20231213,171700,50759413450,38250,38250,38250,38250,0
|
|
20231213,171600,50759413450,38250,38250,38250,38250,0
|
|
20231213,171500,50759413450,38250,38250,38250,38250,0
|
|
20231213,171400,50759413450,38250,38250,38250,38250,24331
|
|
20231213,171300,50759413450,38250,38250,38250,38250,0
|
|
20231213,171200,50759413450,38250,38250,38250,38250,0
|
|
20231213,171100,50759413450,38250,38250,38250,38250,0
|
|
20231213,171000,50759413450,38250,38250,38250,38250,0
|
|
20231213,170900,50759413450,38250,38250,38250,38250,0
|
|
20231213,170800,50759413450,38250,38250,38250,38250,0
|
|
20231213,170700,50759413450,38250,38250,38250,38250,0
|
|
20231213,170600,50759413450,38250,38250,38250,38250,0
|
|
20231213,170500,50759413450,38250,38250,38250,38250,0
|
|
20231213,170400,50759413450,38250,38250,38250,38250,0
|
|
20231213,170300,50759413450,38250,38250,38250,38250,0
|
|
20231213,170200,50759413450,38250,38250,38250,38250,0
|
|
20231213,170100,50759413450,38250,38250,38250,38250,0
|
|
20231213,170000,50759413450,38250,38250,38250,38250,0
|
|
20231213,165900,50759413450,38250,38250,38250,38250,0
|
|
20231213,165800,50759413450,38250,38250,38250,38250,0
|
|
20231213,165700,50759413450,38250,38250,38250,38250,0
|
|
20231213,165600,50759413450,38250,38250,38250,38250,0
|
|
20231213,165500,50759413450,38250,38250,38250,38250,0
|
|
20231213,165400,50759413450,38250,38250,38250,38250,0
|
|
20231213,165300,50759413450,38250,38250,38250,38250,0
|
|
20231213,165200,50759413450,38250,38250,38250,38250,0
|
|
20231213,165100,50759413450,38250,38250,38250,38250,0
|
|
20231213,165000,50759413450,38250,38250,38250,38250,0
|
|
20231213,164900,50759413450,38250,38250,38250,38250,0
|
|
20231213,164800,50759413450,38250,38250,38250,38250,0
|
|
20231213,164700,50759413450,38250,38250,38250,38250,0
|
|
20231213,164600,50759413450,38250,38250,38250,38250,0
|
|
20231213,164500,50759413450,38250,38250,38250,38250,0
|
|
20231213,164400,50759413450,38250,38250,38250,38250,24331
|
|
20231213,164300,50759413450,38250,38250,38250,38250,0
|
|
20231213,164200,50759413450,38250,38250,38250,38250,0
|
|
20231213,164100,50759413450,38250,38250,38250,38250,0
|
|
20231213,164000,50759413450,38250,38250,38250,38250,0
|
|
20231213,163900,50759413450,38250,38250,38250,38250,0
|
|
20231213,163800,50759413450,38250,38250,38250,38250,0
|
|
20231213,163700,50759413450,38250,38250,38250,38250,0
|
|
20231213,163600,50759413450,38250,38250,38250,38250,0
|
|
20231213,163500,50759413450,38250,38250,38250,38250,0
|
|
20231213,163400,50759413450,38250,38250,38250,38250,0
|
|
20231213,163300,50759413450,38250,38250,38250,38250,0
|
|
20231213,163200,50759413450,38250,38250,38250,38250,0
|
|
20231213,163100,50759413450,38250,38250,38250,38250,0
|
|
20231213,163000,50759413450,38250,38250,38250,38250,0
|
|
20231213,162900,50759413450,38250,38250,38250,38250,0
|
|
20231213,162800,50759413450,38250,38250,38250,38250,0
|
|
20231213,162700,50759413450,38250,38250,38250,38250,0
|
|
20231213,162600,50759413450,38250,38250,38250,38250,0
|
|
20231213,162500,50759413450,38250,38250,38250,38250,0
|
|
20231213,162400,50759413450,38250,38250,38250,38250,0
|
|
20231213,162300,50759413450,38250,38250,38250,38250,0
|
|
20231213,162200,50759413450,38250,38250,38250,38250,0
|
|
20231213,162100,50759413450,38250,38250,38250,38250,0
|
|
20231213,162000,50759413450,38250,38250,38250,38250,0
|
|
20231213,161900,50759413450,38250,38250,38250,38250,0
|
|
20231213,161800,50759413450,38250,38250,38250,38250,0
|
|
20231213,161700,50759413450,38250,38250,38250,38250,0
|
|
20231213,161600,50759413450,38250,38250,38250,38250,0
|
|
20231213,161500,50759413450,38250,38250,38250,38250,0
|
|
20231213,161400,50759413450,38250,38250,38250,38250,24331
|
|
20231213,161300,50759413450,38250,38250,38250,38250,0
|
|
20231213,161200,50759413450,38250,38250,38250,38250,0
|
|
20231213,161100,50759413450,38250,38250,38250,38250,0
|
|
20231213,161000,50759413450,38250,38250,38250,38250,0
|
|
20231213,160900,50759413450,38250,38250,38250,38250,0
|
|
20231213,160800,50759413450,38250,38250,38250,38250,0
|
|
20231213,160700,50759413450,38250,38250,38250,38250,0
|
|
20231213,160600,50759413450,38250,38250,38250,38250,0
|
|
20231213,160500,50759413450,38250,38250,38250,38250,0
|
|
20231213,160400,50759413450,38250,38250,38250,38250,0
|
|
20231213,160300,50759413450,38250,38250,38250,38250,0
|
|
20231213,160200,50759413450,38250,38250,38250,38250,0
|
|
20231213,160100,50759413450,38250,38250,38250,38250,0
|
|
20231213,160000,50759413450,38250,38250,38250,38250,0
|
|
20231213,155900,50759413450,38250,38250,38250,38250,0
|
|
20231213,155800,50759413450,38250,38250,38250,38250,0
|
|
20231213,155700,50759413450,38250,38250,38250,38250,0
|
|
20231213,155600,50759413450,38250,38250,38250,38250,0
|
|
20231213,155500,50759413450,38250,38250,38250,38250,0
|
|
20231213,155400,50759413450,38250,38250,38250,38250,0
|
|
20231213,155300,50759413450,38250,38250,38250,38250,0
|
|
20231213,155200,50759413450,38250,38250,38250,38250,0
|
|
20231213,155100,50759413450,38250,38250,38250,38250,0
|
|
20231213,155000,50759413450,38250,38250,38250,38250,0
|
|
20231213,154900,50759413450,38250,38250,38250,38250,0
|
|
20231213,154800,50759413450,38250,38250,38250,38250,0
|
|
20231213,154700,50759413450,38250,38250,38250,38250,0
|
|
20231213,154600,50759413450,38250,38250,38250,38250,0
|
|
20231213,154500,50759413450,38250,38250,38250,38250,0
|
|
20231213,154400,50759413450,38250,38250,38250,38250,24331
|
|
20231213,154300,50759413450,38250,38250,38250,38250,0
|
|
20231213,154200,50759413450,38250,38250,38250,38250,0
|
|
20231213,154100,50759413450,38250,38250,38250,38250,0
|
|
20231213,154000,50759413450,38250,38250,38250,38250,0
|
|
20231213,153900,50759413450,38250,38250,38250,38250,0
|
|
20231213,153800,50759413450,38250,38250,38250,38250,0
|
|
20231213,153700,50759413450,38250,38250,38250,38250,0
|
|
20231213,153600,50759413450,38250,38250,38250,38250,0
|
|
20231213,153500,50759413450,38250,38250,38250,38250,0
|
|
20231213,153400,50759413450,38250,38250,38250,38250,0
|
|
20231213,153300,50759413450,38250,38250,38250,38250,0
|
|
20231213,153200,50759413450,38250,38250,38250,38250,0
|
|
20231213,153100,50759413450,38250,38250,38250,38250,0
|
|
20231213,153000,50759413450,38250,38250,38250,38250,24331
|
|
20231213,152900,49828752700,38300,38300,38300,38300,0
|
|
20231213,152800,49828752700,38300,38300,38300,38300,0
|
|
20231213,152700,49828752700,38300,38300,38300,38300,0
|
|
20231213,152600,49828752700,38300,38300,38300,38300,0
|
|
20231213,152500,49828752700,38300,38300,38300,38300,0
|
|
20231213,152400,49828752700,38300,38300,38300,38300,0
|
|
20231213,152300,49828752700,38300,38300,38300,38300,0
|
|
20231213,152200,49828752700,38300,38300,38300,38300,0
|
|
20231213,152100,49828752700,38300,38300,38300,38300,0
|
|
20231213,152000,49828752700,38300,38300,38300,38300,0
|
|
20231213,151900,49828752700,38300,38350,38400,38300,8456
|
|
20231213,151800,49504677850,38350,38350,38400,38350,1691
|
|
20231213,151700,49439817150,38350,38400,38450,38350,1139
|
|
20231213,151600,49396097150,38450,38400,38450,38350,1252
|
|
20231213,151500,49348025750,38400,38350,38450,38350,694
|
|
20231213,151400,49321376300,38350,38400,38450,38350,1735
|
|
20231213,151300,49254787850,38400,38450,38450,38350,746
|
|
20231213,151200,49226137450,38400,38400,38450,38400,791
|
|
20231213,151100,49195760200,38400,38350,38450,38350,2218
|
|
20231213,151000,49110664050,38400,38350,38450,38350,1107
|
|
20231213,150900,49068156500,38350,38450,38500,38350,8888
|
|
20231213,150800,48726846950,38450,38450,38500,38400,2776
|
|
20231213,150700,48620141500,38400,38450,38500,38400,2092
|
|
20231213,150600,48539750200,38500,38450,38500,38450,1956
|
|
20231213,150500,48464539300,38450,38450,38500,38450,1369
|
|
20231213,150400,48411889750,38450,38450,38500,38450,852
|
|
20231213,150300,48379111600,38450,38450,38500,38450,3084
|
|
20231213,150200,48260527700,38450,38450,38500,38450,714
|
|
20231213,150100,48233059300,38450,38450,38500,38450,1025
|
|
20231213,150000,48193637950,38450,38500,38500,38450,1343
|
|
20231213,145900,48141957800,38450,38500,38500,38450,3223
|
|
20231213,145800,48017917250,38450,38500,38500,38450,2316
|
|
20231213,145700,47928756950,38550,38550,38550,38500,5627
|
|
20231213,145600,47712098050,38500,38550,38600,38500,4415
|
|
20231213,145500,47541885750,38550,38600,38650,38550,2114
|
|
20231213,145400,47460314900,38600,38650,38650,38600,4119
|
|
20231213,145300,47301318450,38600,38600,38650,38600,1026
|
|
20231213,145200,47261674850,38600,38650,38650,38600,747
|
|
20231213,145100,47232828850,38650,38650,38650,38600,1059
|
|
20231213,145000,47191944200,38650,38650,38700,38600,2396
|
|
20231213,144900,47099343600,38650,38650,38700,38650,1357
|
|
20231213,144800,47046892350,38600,38650,38650,38600,628
|
|
20231213,144700,47022640600,38650,38650,38700,38600,1229
|
|
20231213,144600,46975139850,38650,38650,38650,38600,86
|
|
20231213,144500,46971819950,38600,38600,38700,38600,2916
|
|
20231213,144400,46859117900,38650,38600,38650,38600,546
|
|
20231213,144300,46838042100,38600,38600,38650,38600,1036
|
|
20231213,144200,46798049500,38650,38600,38650,38600,1671
|
|
20231213,144100,46733536250,38600,38600,38650,38600,359
|
|
20231213,144000,46719670100,38650,38600,38650,38600,1746
|
|
20231213,143900,46652193650,38650,38650,38650,38600,2577
|
|
20231213,143800,46552694800,38650,38700,38700,38650,3631
|
|
20231213,143700,46412352050,38700,38700,38750,38650,1961
|
|
20231213,143600,46336455400,38700,38750,38750,38700,416
|
|
20231213,143500,46320356000,38750,38750,38750,38700,601
|
|
20231213,143400,46297096850,38750,38700,38750,38700,1208
|
|
20231213,143300,46250335900,38700,38700,38700,38650,1145
|
|
20231213,143200,46206038450,38700,38750,38750,38700,3066
|
|
20231213,143100,46087336950,38800,38800,38800,38750,3830
|
|
20231213,143000,45938843150,38800,38850,38850,38800,697
|
|
20231213,142900,45911797450,38850,38850,38850,38800,311
|
|
20231213,142800,45899715500,38850,38800,38850,38800,383
|
|
20231213,142700,45884854300,38800,38800,38850,38800,1276
|
|
20231213,142600,45835341050,38800,38800,38850,38800,791
|
|
20231213,142500,45804641000,38800,38750,38850,38750,3231
|
|
20231213,142400,45679281650,38750,38800,38800,38750,418
|
|
20231213,142300,45663080800,38800,38750,38800,38750,182
|
|
20231213,142200,45656021250,38750,38800,38800,38750,244
|
|
20231213,142100,45646556950,38750,38800,38800,38700,1172
|
|
20231213,142000,45601140800,38800,38750,38800,38750,899
|
|
20231213,141900,45566294600,38750,38750,38800,38750,402
|
|
20231213,141800,45550716850,38750,38850,38850,38750,3708
|
|
20231213,141700,45406893850,38800,38850,38850,38800,2673
|
|
20231213,141600,45303163700,38850,38800,38850,38800,1003
|
|
20231213,141500,45264244350,38800,38850,38850,38800,623
|
|
20231213,141400,45240046600,38850,38850,38850,38800,336
|
|
20231213,141300,45226998050,38850,38800,38850,38800,850
|
|
20231213,141200,45193978600,38850,38800,38850,38800,247
|
|
20231213,141100,45184388350,38850,38800,38850,38800,1924
|
|
20231213,141000,45109715850,38850,38850,38850,38800,1249
|
|
20231213,140900,45061201850,38850,38800,38850,38800,857
|
|
20231213,140800,45027940750,38800,38850,38850,38800,512
|
|
20231213,140700,45008057650,38850,38750,38850,38750,471
|
|
20231213,140600,44989783250,38750,38800,38800,38750,1277
|
|
20231213,140500,44940265500,38800,38800,38850,38800,483
|
|
20231213,140400,44921524800,38800,38800,38850,38750,506
|
|
20231213,140300,44901893200,38750,38750,38800,38750,497
|
|
20231213,140200,44882616650,38750,38700,38850,38700,2560
|
|
20231213,140100,44783380200,38700,38750,38850,38700,3200
|
|
20231213,140000,44659330950,38800,38750,38800,38750,401
|
|
20231213,135900,44643777700,38750,38800,38800,38750,360
|
|
20231213,135800,44629823950,38800,38850,38850,38700,2096
|
|
20231213,135700,44548549700,38800,38750,38850,38750,1747
|
|
20231213,135600,44480756200,38700,38700,38800,38650,3046
|
|
20231213,135500,44362737250,38700,38750,38750,38700,807
|
|
20231213,135400,44331505550,38700,38750,38750,38700,291
|
|
20231213,135300,44320243750,38700,38750,38750,38700,298
|
|
20231213,135200,44308703450,38750,38700,38750,38650,471
|
|
20231213,135100,44290474350,38700,38700,38750,38650,1269
|
|
20231213,135000,44241363950,38700,38700,38750,38700,1115
|
|
20231213,134900,44198181350,38700,38650,38750,38650,1792
|
|
20231213,134800,44128835600,38650,38700,38700,38600,1303
|
|
20231213,134700,44078469200,38650,38650,38750,38600,4210
|
|
20231213,134600,43915676600,38650,38700,38750,38650,1301
|
|
20231213,134500,43865339750,38650,38650,38700,38650,347
|
|
20231213,134400,43851921550,38650,38700,38700,38650,990
|
|
20231213,134300,43813619750,38700,38700,38750,38650,2552
|
|
20231213,134200,43714857350,38750,38650,38750,38650,2014
|
|
20231213,134100,43636970450,38650,38700,38750,38650,1095
|
|
20231213,134000,43594594650,38700,38700,38750,38700,181
|
|
20231213,133900,43587589350,38750,38600,38750,38600,799
|
|
20231213,133800,43556689500,38650,38650,38650,38600,965
|
|
20231213,133700,43519396050,38650,38700,38700,38650,591
|
|
20231213,133600,43496541450,38700,38700,38750,38600,1081
|
|
20231213,133500,43454759450,38650,38650,38650,38600,1477
|
|
20231213,133400,43397675550,38650,38750,38750,38650,6081
|
|
20231213,133300,43162447300,38750,38700,38750,38700,103
|
|
20231213,133200,43158460350,38700,38700,38750,38700,1027
|
|
20231213,133100,43118703800,38700,38750,38750,38700,417
|
|
20231213,133000,43102555100,38750,38800,38800,38750,1482
|
|
20231213,132900,43045122650,38750,38750,38800,38750,206
|
|
20231213,132800,43037139800,38800,38800,38800,38750,327
|
|
20231213,132700,43024454900,38750,38750,38800,38750,605
|
|
20231213,132600,43001011000,38750,38750,38800,38750,750
|
|
20231213,132500,42971939850,38750,38750,38800,38750,343
|
|
20231213,132400,42958636900,38750,38750,38800,38750,1572
|
|
20231213,132300,42897669400,38750,38800,38800,38750,425
|
|
20231213,132200,42881188650,38750,38750,38800,38750,728
|
|
20231213,132100,42852976700,38750,38750,38800,38750,136
|
|
20231213,132000,42847706400,38800,38800,38800,38750,747
|
|
20231213,131900,42818724650,38850,38850,38850,38800,165
|
|
20231213,131800,42812319550,38850,38800,38850,38800,177
|
|
20231213,131700,42805449450,38850,38850,38850,38800,881
|
|
20231213,131600,42771250450,38850,38900,38900,38800,111
|
|
20231213,131500,42766936850,38900,38850,38900,38850,892
|
|
20231213,131400,42732282550,38850,38850,38850,38800,140
|
|
20231213,131300,42726844450,38850,38900,38900,38800,234
|
|
20231213,131200,42717752300,38900,38900,38900,38800,710
|
|
20231213,131100,42690180350,38800,38850,38900,38800,1162
|
|
20231213,131000,42645071900,38900,38850,38900,38850,56
|
|
20231213,130900,42642896100,38950,38950,38950,38850,1327
|
|
20231213,130800,42591313800,38900,38850,38900,38850,254
|
|
20231213,130700,42581435100,38850,38950,38950,38800,972
|
|
20231213,130600,42543648050,38950,38900,38950,38900,378
|
|
20231213,130500,42528943750,38900,38850,38950,38850,360
|
|
20231213,130400,42514937600,38850,38900,38950,38850,1592
|
|
20231213,130300,42453011700,38900,38900,38950,38900,1256
|
|
20231213,130200,42404117300,38900,38900,38950,38900,703
|
|
20231213,130100,42376760600,38950,38950,38950,38900,318
|
|
20231213,130000,42364379400,38950,38900,38950,38900,483
|
|
20231213,125900,42345574150,38850,38800,38900,38800,41
|
|
20231213,125800,42343980400,38850,38850,38900,38850,3717
|
|
20231213,125700,42199550650,38900,38900,39000,38850,3594
|
|
20231213,125600,42059505000,38900,38850,38900,38850,207
|
|
20231213,125500,42051454450,38850,38900,38900,38850,135
|
|
20231213,125400,42046203750,38850,38850,38900,38850,1554
|
|
20231213,125300,41985823150,38850,38950,38950,38850,316
|
|
20231213,125200,41973537050,38900,38950,38950,38900,2145
|
|
20231213,125100,41890074750,38950,39000,39000,38950,598
|
|
20231213,125000,41866771800,39000,38900,39050,38900,6529
|
|
20231213,124900,41612166400,38900,38900,38950,38900,10079
|
|
20231213,124800,41219589700,38950,38950,39000,38950,459
|
|
20231213,124700,41201707150,39000,39000,39000,38950,1748
|
|
20231213,124600,41133541800,39000,39100,39150,39000,7311
|
|
20231213,124500,40847815650,39100,39050,39100,39050,291
|
|
20231213,124400,40836440850,39100,39150,39150,39050,1131
|
|
20231213,124300,40792216900,39150,39050,39150,39050,3495
|
|
20231213,124200,40655557100,39100,39050,39100,39050,790
|
|
20231213,124100,40624690850,39050,39000,39050,39000,3903
|
|
20231213,124000,40472302850,39000,39000,39000,38950,1499
|
|
20231213,123900,40413869700,38950,38950,38950,38900,1904
|
|
20231213,123800,40339709000,39000,39000,39000,38950,1180
|
|
20231213,123700,40293689200,38950,38900,38950,38850,2824
|
|
20231213,123600,40183718950,38900,38900,38900,38850,537
|
|
20231213,123500,40162831000,38900,38850,38900,38850,1143
|
|
20231213,123400,40118369350,38900,38900,38900,38850,280
|
|
20231213,123300,40107477700,38900,38850,38900,38850,175
|
|
20231213,123200,40100671500,38900,38950,38950,38900,126
|
|
20231213,123100,40095769700,38950,38900,38950,38900,1376
|
|
20231213,123000,40042234550,38850,38850,38900,38850,325
|
|
20231213,122900,40029607950,38850,38700,38850,38700,1644
|
|
20231213,122800,39965809300,38700,38750,38800,38700,427
|
|
20231213,122700,39949263050,38750,38800,38800,38750,385
|
|
20231213,122600,39934344150,38800,38800,38800,38750,269
|
|
20231213,122500,39923908300,38750,38850,38850,38750,400
|
|
20231213,122400,39908389300,38850,38850,38850,38800,51
|
|
20231213,122300,39906410200,38850,38800,38850,38800,291
|
|
20231213,122200,39895112750,38800,38800,38850,38800,166
|
|
20231213,122100,39888669500,38800,38900,38900,38800,2090
|
|
20231213,122000,39807467550,38900,38900,38900,38850,402
|
|
20231213,121900,39791830050,38900,38900,38900,38850,482
|
|
20231213,121800,39773080650,38900,38900,38900,38850,492
|
|
20231213,121700,39753941900,38900,38850,38900,38850,159
|
|
20231213,121600,39747757150,38900,38850,38900,38850,456
|
|
20231213,121500,39730020450,38900,38950,38950,38900,2037
|
|
20231213,121400,39650764550,38950,38900,38950,38900,1390
|
|
20231213,121300,39596692450,38900,38850,38900,38850,128
|
|
20231213,121200,39591714850,38850,38800,38850,38800,1971
|
|
20231213,121100,39515173600,38750,38750,38750,38750,466
|
|
20231213,121000,39497116100,38750,38800,38800,38750,393
|
|
20231213,120900,39481868100,38800,38750,38800,38750,308
|
|
20231213,120800,39469923400,38800,38800,38800,38750,1759
|
|
20231213,120700,39401759950,38800,38800,38800,38800,221
|
|
20231213,120600,39393185150,38800,38800,38800,38750,1744
|
|
20231213,120500,39325531200,38800,38750,38800,38750,154
|
|
20231213,120400,39319558350,38800,38800,38800,38750,154
|
|
20231213,120300,39313583300,38750,38800,38800,38750,700
|
|
20231213,120200,39286424400,38800,38800,38850,38800,1121
|
|
20231213,120100,39242929100,38850,38800,38850,38800,677
|
|
20231213,120000,39216658300,38800,38750,38800,38750,441
|
|
20231213,115900,39199548350,38750,38750,38850,38700,1811
|
|
20231213,115800,39129311350,38750,38700,38750,38700,1229
|
|
20231213,115700,39081692500,38700,38700,38750,38700,105
|
|
20231213,115600,39077626800,38700,38700,38750,38700,478
|
|
20231213,115500,39059121350,38750,38700,38750,38700,418
|
|
20231213,115400,39042929650,38700,38700,38750,38700,75
|
|
20231213,115300,39040026450,38700,38700,38750,38700,460
|
|
20231213,115200,39022217250,38750,38750,38750,38700,130
|
|
20231213,115100,39017184150,38700,38750,38750,38700,50
|
|
20231213,115000,39015249100,38700,38650,38700,38600,976
|
|
20231213,114900,38977487450,38650,38650,38650,38650,1954
|
|
20231213,114800,38901965350,38600,38650,38650,38600,401
|
|
20231213,114700,38886472100,38650,38600,38650,38600,604
|
|
20231213,114600,38863136900,38600,38600,38600,38600,320
|
|
20231213,114500,38850784900,38650,38650,38650,38600,520
|
|
20231213,114400,38830704100,38600,38600,38650,38600,93
|
|
20231213,114300,38827111050,38650,38600,38650,38600,49
|
|
20231213,114200,38825218450,38650,38650,38650,38600,246
|
|
20231213,114100,38815710700,38600,38600,38600,38600,802
|
|
20231213,114000,38784753500,38600,38600,38650,38600,175
|
|
20231213,113900,38777996750,38600,38600,38650,38600,380
|
|
20231213,113800,38763322250,38600,38600,38650,38550,337
|
|
20231213,113700,38750315500,38600,38600,38600,38550,330
|
|
20231213,113600,38737582050,38600,38600,38600,38550,392
|
|
20231213,113500,38722453050,38600,38650,38650,38600,288
|
|
20231213,113400,38711334200,38650,38600,38650,38600,1075
|
|
20231213,113300,38669832450,38600,38600,38650,38600,1249
|
|
20231213,113200,38621614750,38650,38650,38650,38600,71
|
|
20231213,113100,38618871450,38650,38650,38650,38600,511
|
|
20231213,113000,38599128600,38600,38650,38650,38600,464
|
|
20231213,112900,38581197900,38600,38650,38650,38600,379
|
|
20231213,112800,38566557950,38600,38600,38650,38600,357
|
|
20231213,112700,38552770550,38650,38650,38650,38600,259
|
|
20231213,112600,38542760300,38650,38650,38650,38600,364
|
|
20231213,112500,38528696200,38650,38650,38650,38600,266
|
|
20231213,112400,38518415350,38650,38600,38650,38550,1073
|
|
20231213,112300,38476997950,38600,38600,38650,38600,852
|
|
20231213,112200,38444101150,38600,38600,38650,38600,878
|
|
20231213,112100,38410209650,38600,38650,38650,38600,401
|
|
20231213,112000,38394714500,38650,38650,38650,38600,288
|
|
20231213,111900,38383588850,38650,38700,38700,38600,2343
|
|
20231213,111800,38293062200,38700,38700,38700,38650,776
|
|
20231213,111700,38263051250,38700,38750,38750,38650,3391
|
|
20231213,111600,38131781500,38750,38750,38800,38750,1671
|
|
20231213,111500,38067025900,38800,38800,38800,38750,216
|
|
20231213,111400,38058650250,38800,38800,38800,38750,441
|
|
20231213,111300,38041549550,38800,38750,38800,38750,110
|
|
20231213,111200,38037284900,38800,38750,38800,38700,1836
|
|
20231213,111100,37966128300,38750,38950,38950,38750,6589
|
|
20231213,111000,37710372600,38900,38950,38950,38900,2056
|
|
20231213,110900,37630345250,38950,39000,39000,38950,3650
|
|
20231213,110800,37488071600,39000,39000,39000,38950,1701
|
|
20231213,110700,37421738500,38950,38950,39000,38950,2818
|
|
20231213,110600,37311914650,38950,38950,38950,38900,1234
|
|
20231213,110500,37263855850,38900,38900,38900,38850,1785
|
|
20231213,110400,37194419500,38900,38900,38900,38850,1709
|
|
20231213,110300,37127963750,38850,38900,38900,38850,1554
|
|
20231213,110200,37067567650,38900,38850,38900,38800,1441
|
|
20231213,110100,37011601500,38850,38850,38900,38800,2311
|
|
20231213,110000,36921811800,38850,38800,38850,38800,4036
|
|
20231213,105900,36765014050,38800,38800,38800,38750,956
|
|
20231213,105800,36727921400,38800,38750,38800,38750,3109
|
|
20231213,105700,36607293400,38800,38850,38850,38700,2454
|
|
20231213,105600,36512090550,38800,38850,38900,38800,5912
|
|
20231213,105500,36282459750,38850,38600,38850,38550,5434
|
|
20231213,105400,36072118700,38600,38600,38600,38600,337
|
|
20231213,105300,36059110500,38600,38500,38600,38500,1483
|
|
20231213,105200,36001943700,38500,38550,38550,38500,45
|
|
20231213,105100,36000210700,38550,38550,38550,38550,264
|
|
20231213,105000,35990033500,38500,38500,38550,38500,1088
|
|
20231213,104900,35948138850,38500,38450,38550,38450,832
|
|
20231213,104800,35916112050,38500,38550,38550,38500,1341
|
|
20231213,104700,35864483100,38550,38550,38550,38500,292
|
|
20231213,104600,35853233600,38500,38550,38600,38500,3579
|
|
20231213,104500,35715403800,38550,38550,38650,38550,1136
|
|
20231213,104400,35671578850,38650,38600,38650,38550,2579
|
|
20231213,104300,35572101900,38650,38650,38650,38600,44
|
|
20231213,104200,35570402400,38650,38600,38650,38550,595
|
|
20231213,104100,35547424750,38600,38600,38600,38550,934
|
|
20231213,104000,35511391250,38600,38650,38650,38600,738
|
|
20231213,103900,35482901150,38650,38600,38650,38600,69
|
|
20231213,103800,35480235100,38600,38600,38600,38550,3394
|
|
20231213,103700,35349257750,38600,38550,38600,38550,565
|
|
20231213,103600,35327453250,38550,38550,38600,38550,769
|
|
20231213,103500,35297794850,38550,38550,38550,38550,319
|
|
20231213,103400,35285497400,38550,38550,38600,38500,1335
|
|
20231213,103300,35234033250,38550,38550,38550,38500,838
|
|
20231213,103200,35201728800,38500,38600,38600,38500,1498
|
|
20231213,103100,35143990900,38550,38550,38600,38550,277
|
|
20231213,103000,35133307350,38550,38600,38600,38500,428
|
|
20231213,102900,35116804550,38550,38600,38600,38550,1277
|
|
20231213,102800,35067574550,38550,38550,38600,38550,990
|
|
20231213,102700,35029409500,38550,38500,38550,38500,821
|
|
20231213,102600,34997795400,38500,38500,38500,38450,1011
|
|
20231213,102500,34958895900,38450,38500,38500,38450,815
|
|
20231213,102400,34927544600,38500,38450,38500,38450,796
|
|
20231213,102300,34896930850,38500,38550,38550,38450,1894
|
|
20231213,102200,34823998650,38550,38550,38550,38500,723
|
|
20231213,102100,34796132200,38550,38550,38550,38500,939
|
|
20231213,102000,34759935300,38550,38600,38650,38450,11111
|
|
20231213,101900,34331641650,38600,38600,38650,38600,2558
|
|
20231213,101800,34232898400,38650,38700,38700,38650,2264
|
|
20231213,101700,34145388450,38700,38700,38700,38650,652
|
|
20231213,101600,34120176400,38700,38750,38750,38650,1657
|
|
20231213,101500,34056074150,38750,38750,38750,38750,1215
|
|
20231213,101400,34008992900,38750,38700,38750,38700,665
|
|
20231213,101300,33983224650,38750,38750,38800,38700,1147
|
|
20231213,101200,33938802000,38800,38850,38850,38700,2559
|
|
20231213,101100,33839611150,38850,38750,38850,38750,4826
|
|
20231213,101000,33652458750,38750,38650,38750,38600,2165
|
|
20231213,100900,33568703100,38700,38650,38700,38650,1231
|
|
20231213,100800,33521120750,38650,38650,38650,38600,1637
|
|
20231213,100700,33457869400,38650,38650,38650,38600,950
|
|
20231213,100600,33421156500,38600,38600,38650,38550,1757
|
|
20231213,100500,33353315800,38600,38600,38600,38550,1160
|
|
20231213,100400,33308540350,38550,38550,38600,38550,1295
|
|
20231213,100300,33258597750,38600,38500,38600,38500,2315
|
|
20231213,100200,33169358200,38550,38500,38550,38450,1486
|
|
20231213,100100,33112133400,38500,38500,38550,38400,6610
|
|
20231213,100000,32857887950,38500,38650,38650,38500,16171
|
|
20231213,095900,32234614100,38650,38650,38750,38600,2017
|
|
20231213,095800,32156678050,38650,38700,38800,38600,3953
|
|
20231213,095700,32003750000,38650,38650,38650,38600,817
|
|
20231213,095600,31972189250,38650,38750,38750,38600,10600
|
|
20231213,095500,31562216300,38750,38700,38750,38700,2422
|
|
20231213,095400,31468399700,38700,38600,38750,38600,2900
|
|
20231213,095300,31356315150,38600,38650,38700,38600,6554
|
|
20231213,095200,31103270750,38650,38700,38700,38600,6632
|
|
20231213,095100,30846995950,38700,38700,38700,38650,3996
|
|
20231213,095000,30692462150,38700,38700,38800,38700,5061
|
|
20231213,094900,30496435100,38700,38750,38800,38650,5534
|
|
20231213,094800,30282249100,38750,38800,38800,38700,7017
|
|
20231213,094700,30010445550,38800,38900,38950,38750,11124
|
|
20231213,094600,29578526000,38900,38950,39000,38900,1555
|
|
20231213,094500,29518011000,39000,39000,39000,38950,1690
|
|
20231213,094400,29452126550,39000,38850,39000,38850,3705
|
|
20231213,094300,29307797050,38850,38950,38950,38800,8208
|
|
20231213,094200,28988859800,38900,38900,39000,38850,6656
|
|
20231213,094100,28729812950,38850,38900,38950,38800,8508
|
|
20231213,094000,28399399400,38900,39050,39150,38850,13138
|
|
20231213,093900,27887750350,39050,39150,39150,39050,3288
|
|
20231213,093800,27759141300,39150,39100,39150,39100,1815
|
|
20231213,093700,27688112750,39100,39050,39150,39000,1489
|
|
20231213,093600,27629923900,39000,39150,39150,39000,9829
|
|
20231213,093500,27246208750,39100,39150,39200,39050,5314
|
|
20231213,093400,27038407400,39150,39100,39200,39100,1632
|
|
20231213,093300,26974529550,39150,39000,39200,39000,4132
|
|
20231213,093200,26813073800,39050,39150,39200,39050,8988
|
|
20231213,093100,26461729900,39150,39200,39300,39100,8343
|
|
20231213,093000,26134786050,39200,39000,39200,38950,9395
|
|
20231213,092900,25767864450,39000,39200,39250,39000,20210
|
|
20231213,092800,24977682850,39200,39350,39400,39200,11476
|
|
20231213,092700,24526824700,39400,39450,39450,39300,7609
|
|
20231213,092600,24227423050,39450,39600,39600,39300,29075
|
|
20231213,092500,23080710850,39600,39650,39700,39550,8317
|
|
20231213,092400,22751204650,39650,39750,39800,39600,4579
|
|
20231213,092300,22569528800,39700,39800,39850,39700,6974
|
|
20231213,092200,22292050700,39750,39750,39850,39700,6702
|
|
20231213,092100,22025512150,39800,39650,39800,39650,5135
|
|
20231213,092000,21821608300,39650,39900,39900,39600,12556
|
|
20231213,091900,21322795400,39900,39800,39900,39750,4593
|
|
20231213,091800,21139833600,39800,39700,39850,39650,8779
|
|
20231213,091700,20790830200,39700,39750,39800,39650,16272
|
|
20231213,091600,20145152900,39750,39900,39950,39750,13945
|
|
20231213,091500,19589581300,39900,40000,40100,39850,20770
|
|
20231213,091400,18759651150,40000,39950,40000,39800,24443
|
|
20231213,091300,17783928750,39950,40150,40300,39900,32275
|
|
20231213,091200,16487462900,40200,39800,40350,39800,93392
|
|
20231213,091100,12743553750,39800,39950,39950,39700,19839
|
|
20231213,091000,11953363500,39900,39800,39950,39800,32502
|
|
20231213,090900,10656561300,39850,39700,39850,39600,46950
|
|
20231213,090800,8790544900,39700,39300,39700,39200,69891
|
|
20231213,090700,6033250800,39250,39350,39350,39200,5627
|
|
20231213,090600,5812230050,39300,39300,39400,39250,9286
|
|
20231213,090500,5446960900,39350,39200,39350,39200,6036
|
|
20231213,090400,5209784400,39250,39400,39450,39200,17784
|
|
20231213,090300,4510325900,39400,39300,39450,39200,27691
|
|
20231213,090200,3420460900,39200,38850,39250,38850,33087
|
|
20231213,090100,2129656150,38800,38900,38950,38800,9155
|
|
20231213,090000,1773860650,38900,38950,39050,38900,45531
|