627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,192400,38159727800,26300,26300,26300,26300,48637
|
|
20231218,192300,38159727800,26300,26300,26300,26300,0
|
|
20231218,192200,38159727800,26300,26300,26300,26300,0
|
|
20231218,192100,38159727800,26300,26300,26300,26300,0
|
|
20231218,192000,38159727800,26300,26300,26300,26300,0
|
|
20231218,191900,38159727800,26300,26300,26300,26300,0
|
|
20231218,191800,38159727800,26300,26300,26300,26300,0
|
|
20231218,191700,38159727800,26300,26300,26300,26300,0
|
|
20231218,191600,38159727800,26300,26300,26300,26300,0
|
|
20231218,191500,38159727800,26300,26300,26300,26300,0
|
|
20231218,191400,38159727800,26300,26300,26300,26300,0
|
|
20231218,191300,38159727800,26300,26300,26300,26300,0
|
|
20231218,191200,38159727800,26300,26300,26300,26300,0
|
|
20231218,191100,38159727800,26300,26300,26300,26300,0
|
|
20231218,191000,38159727800,26300,26300,26300,26300,0
|
|
20231218,190900,38159727800,26300,26300,26300,26300,0
|
|
20231218,190800,38159727800,26300,26300,26300,26300,0
|
|
20231218,190700,38159727800,26300,26300,26300,26300,0
|
|
20231218,190600,38159727800,26300,26300,26300,26300,0
|
|
20231218,190500,38159727800,26300,26300,26300,26300,0
|
|
20231218,190400,38159727800,26300,26300,26300,26300,0
|
|
20231218,190300,38159727800,26300,26300,26300,26300,0
|
|
20231218,190200,38159727800,26300,26300,26300,26300,0
|
|
20231218,190100,38159727800,26300,26300,26300,26300,0
|
|
20231218,190000,38159727800,26300,26300,26300,26300,0
|
|
20231218,185900,38159727800,26300,26300,26300,26300,0
|
|
20231218,185800,38159727800,26300,26300,26300,26300,0
|
|
20231218,185700,38159727800,26300,26300,26300,26300,0
|
|
20231218,185600,38159727800,26300,26300,26300,26300,0
|
|
20231218,185500,38159727800,26300,26300,26300,26300,0
|
|
20231218,185400,38159727800,26300,26300,26300,26300,48637
|
|
20231218,185300,38159727800,26300,26300,26300,26300,0
|
|
20231218,185200,38159727800,26300,26300,26300,26300,0
|
|
20231218,185100,38159727800,26300,26300,26300,26300,0
|
|
20231218,185000,38159727800,26300,26300,26300,26300,0
|
|
20231218,184900,38159727800,26300,26300,26300,26300,0
|
|
20231218,184800,38159727800,26300,26300,26300,26300,0
|
|
20231218,184700,38159727800,26300,26300,26300,26300,0
|
|
20231218,184600,38159727800,26300,26300,26300,26300,0
|
|
20231218,184500,38159727800,26300,26300,26300,26300,0
|
|
20231218,184400,38159727800,26300,26300,26300,26300,0
|
|
20231218,184300,38159727800,26300,26300,26300,26300,0
|
|
20231218,184200,38159727800,26300,26300,26300,26300,0
|
|
20231218,184100,38159727800,26300,26300,26300,26300,0
|
|
20231218,184000,38159727800,26300,26300,26300,26300,0
|
|
20231218,183900,38159727800,26300,26300,26300,26300,0
|
|
20231218,183800,38159727800,26300,26300,26300,26300,0
|
|
20231218,183700,38159727800,26300,26300,26300,26300,0
|
|
20231218,183600,38159727800,26300,26300,26300,26300,0
|
|
20231218,183500,38159727800,26300,26300,26300,26300,0
|
|
20231218,183400,38159727800,26300,26300,26300,26300,0
|
|
20231218,183300,38159727800,26300,26300,26300,26300,0
|
|
20231218,183200,38159727800,26300,26300,26300,26300,0
|
|
20231218,183100,38159727800,26300,26300,26300,26300,0
|
|
20231218,183000,38159727800,26300,26300,26300,26300,0
|
|
20231218,182900,38159727800,26300,26300,26300,26300,0
|
|
20231218,182800,38159727800,26300,26300,26300,26300,0
|
|
20231218,182700,38159727800,26300,26300,26300,26300,0
|
|
20231218,182600,38159727800,26300,26300,26300,26300,0
|
|
20231218,182500,38159727800,26300,26300,26300,26300,0
|
|
20231218,182400,38159727800,26300,26300,26300,26300,48637
|
|
20231218,182300,38159727800,26300,26300,26300,26300,0
|
|
20231218,182200,38159727800,26300,26300,26300,26300,0
|
|
20231218,182100,38159727800,26300,26300,26300,26300,0
|
|
20231218,182000,38159727800,26300,26300,26300,26300,0
|
|
20231218,181900,38159727800,26300,26300,26300,26300,0
|
|
20231218,181800,38159727800,26300,26300,26300,26300,0
|
|
20231218,181700,38159727800,26300,26300,26300,26300,0
|
|
20231218,181600,38159727800,26300,26300,26300,26300,0
|
|
20231218,181500,38159727800,26300,26300,26300,26300,0
|
|
20231218,181400,38159727800,26300,26300,26300,26300,0
|
|
20231218,181300,38159727800,26300,26300,26300,26300,0
|
|
20231218,181200,38159727800,26300,26300,26300,26300,0
|
|
20231218,181100,38159727800,26300,26300,26300,26300,0
|
|
20231218,181000,38159727800,26300,26300,26300,26300,0
|
|
20231218,180900,38159727800,26300,26300,26300,26300,0
|
|
20231218,180800,38159727800,26300,26300,26300,26300,0
|
|
20231218,180700,38159727800,26300,26300,26300,26300,0
|
|
20231218,180600,38159727800,26300,26300,26300,26300,0
|
|
20231218,180500,38159727800,26300,26300,26300,26300,0
|
|
20231218,180400,38159727800,26300,26300,26300,26300,0
|
|
20231218,180300,38159727800,26300,26300,26300,26300,0
|
|
20231218,180200,38159727800,26300,26300,26300,26300,0
|
|
20231218,180100,38159727800,26300,26300,26300,26300,0
|
|
20231218,180000,38159727800,26300,26300,26300,26300,0
|
|
20231218,175900,38159727800,26300,26300,26300,26300,0
|
|
20231218,175800,38159727800,26300,26300,26300,26300,0
|
|
20231218,175700,38159727800,26300,26300,26300,26300,0
|
|
20231218,175600,38159727800,26300,26300,26300,26300,0
|
|
20231218,175500,38159727800,26300,26300,26300,26300,0
|
|
20231218,175400,38159727800,26300,26300,26300,26300,48637
|
|
20231218,175300,38159727800,26300,26300,26300,26300,0
|
|
20231218,175200,38159727800,26300,26300,26300,26300,0
|
|
20231218,175100,38159727800,26300,26300,26300,26300,0
|
|
20231218,175000,38159727800,26300,26300,26300,26300,0
|
|
20231218,174900,38159727800,26300,26300,26300,26300,0
|
|
20231218,174800,38159727800,26300,26300,26300,26300,0
|
|
20231218,174700,38159727800,26300,26300,26300,26300,0
|
|
20231218,174600,38159727800,26300,26300,26300,26300,0
|
|
20231218,174500,38159727800,26300,26300,26300,26300,0
|
|
20231218,174400,38159727800,26300,26300,26300,26300,0
|
|
20231218,174300,38159727800,26300,26300,26300,26300,0
|
|
20231218,174200,38159727800,26300,26300,26300,26300,0
|
|
20231218,174100,38159727800,26300,26300,26300,26300,0
|
|
20231218,174000,38159727800,26300,26300,26300,26300,0
|
|
20231218,173900,38159727800,26300,26300,26300,26300,0
|
|
20231218,173800,38159727800,26300,26300,26300,26300,0
|
|
20231218,173700,38159727800,26300,26300,26300,26300,0
|
|
20231218,173600,38159727800,26300,26300,26300,26300,0
|
|
20231218,173500,38159727800,26300,26300,26300,26300,0
|
|
20231218,173400,38159727800,26300,26300,26300,26300,0
|
|
20231218,173300,38159727800,26300,26300,26300,26300,0
|
|
20231218,173200,38159727800,26300,26300,26300,26300,0
|
|
20231218,173100,38159727800,26300,26300,26300,26300,0
|
|
20231218,173000,38159727800,26300,26300,26300,26300,0
|
|
20231218,172900,38159727800,26300,26300,26300,26300,0
|
|
20231218,172800,38159727800,26300,26300,26300,26300,0
|
|
20231218,172700,38159727800,26300,26300,26300,26300,0
|
|
20231218,172600,38159727800,26300,26300,26300,26300,0
|
|
20231218,172500,38159727800,26300,26300,26300,26300,0
|
|
20231218,172400,38159727800,26300,26300,26300,26300,48637
|
|
20231218,172300,38159727800,26300,26300,26300,26300,0
|
|
20231218,172200,38159727800,26300,26300,26300,26300,0
|
|
20231218,172100,38159727800,26300,26300,26300,26300,0
|
|
20231218,172000,38159727800,26300,26300,26300,26300,0
|
|
20231218,171900,38159727800,26300,26300,26300,26300,0
|
|
20231218,171800,38159727800,26300,26300,26300,26300,0
|
|
20231218,171700,38159727800,26300,26300,26300,26300,0
|
|
20231218,171600,38159727800,26300,26300,26300,26300,0
|
|
20231218,171500,38159727800,26300,26300,26300,26300,0
|
|
20231218,171400,38159727800,26300,26300,26300,26300,0
|
|
20231218,171300,38159727800,26300,26300,26300,26300,0
|
|
20231218,171200,38159727800,26300,26300,26300,26300,0
|
|
20231218,171100,38159727800,26300,26300,26300,26300,0
|
|
20231218,171000,38159727800,26300,26300,26300,26300,0
|
|
20231218,170900,38159727800,26300,26300,26300,26300,0
|
|
20231218,170800,38159727800,26300,26300,26300,26300,0
|
|
20231218,170700,38159727800,26300,26300,26300,26300,0
|
|
20231218,170600,38159727800,26300,26300,26300,26300,0
|
|
20231218,170500,38159727800,26300,26300,26300,26300,0
|
|
20231218,170400,38159727800,26300,26300,26300,26300,0
|
|
20231218,170300,38159727800,26300,26300,26300,26300,0
|
|
20231218,170200,38159727800,26300,26300,26300,26300,0
|
|
20231218,170100,38159727800,26300,26300,26300,26300,0
|
|
20231218,170000,38159727800,26300,26300,26300,26300,0
|
|
20231218,165900,38159727800,26300,26300,26300,26300,0
|
|
20231218,165800,38159727800,26300,26300,26300,26300,0
|
|
20231218,165700,38159727800,26300,26300,26300,26300,0
|
|
20231218,165600,38159727800,26300,26300,26300,26300,0
|
|
20231218,165500,38159727800,26300,26300,26300,26300,0
|
|
20231218,165400,38159727800,26300,26300,26300,26300,48637
|
|
20231218,165300,38159727800,26300,26300,26300,26300,0
|
|
20231218,165200,38159727800,26300,26300,26300,26300,0
|
|
20231218,165100,38159727800,26300,26300,26300,26300,0
|
|
20231218,165000,38159727800,26300,26300,26300,26300,0
|
|
20231218,164900,38159727800,26300,26300,26300,26300,0
|
|
20231218,164800,38159727800,26300,26300,26300,26300,0
|
|
20231218,164700,38159727800,26300,26300,26300,26300,0
|
|
20231218,164600,38159727800,26300,26300,26300,26300,0
|
|
20231218,164500,38159727800,26300,26300,26300,26300,0
|
|
20231218,164400,38159727800,26300,26300,26300,26300,0
|
|
20231218,164300,38159727800,26300,26300,26300,26300,0
|
|
20231218,164200,38159727800,26300,26300,26300,26300,0
|
|
20231218,164100,38159727800,26300,26300,26300,26300,0
|
|
20231218,164000,38159727800,26300,26300,26300,26300,0
|
|
20231218,163900,38159727800,26300,26300,26300,26300,0
|
|
20231218,163800,38159727800,26300,26300,26300,26300,0
|
|
20231218,163700,38159727800,26300,26300,26300,26300,0
|
|
20231218,163600,38159727800,26300,26300,26300,26300,0
|
|
20231218,163500,38159727800,26300,26300,26300,26300,0
|
|
20231218,163400,38159727800,26300,26300,26300,26300,0
|
|
20231218,163300,38159727800,26300,26300,26300,26300,0
|
|
20231218,163200,38159727800,26300,26300,26300,26300,0
|
|
20231218,163100,38159727800,26300,26300,26300,26300,0
|
|
20231218,163000,38159727800,26300,26300,26300,26300,0
|
|
20231218,162900,38159727800,26300,26300,26300,26300,0
|
|
20231218,162800,38159727800,26300,26300,26300,26300,0
|
|
20231218,162700,38159727800,26300,26300,26300,26300,0
|
|
20231218,162600,38159727800,26300,26300,26300,26300,0
|
|
20231218,162500,38159727800,26300,26300,26300,26300,0
|
|
20231218,162400,38159727800,26300,26300,26300,26300,48637
|
|
20231218,162300,38159727800,26300,26300,26300,26300,0
|
|
20231218,162200,38159727800,26300,26300,26300,26300,0
|
|
20231218,162100,38159727800,26300,26300,26300,26300,0
|
|
20231218,162000,38159727800,26300,26300,26300,26300,0
|
|
20231218,161900,38159727800,26300,26300,26300,26300,0
|
|
20231218,161800,38159727800,26300,26300,26300,26300,0
|
|
20231218,161700,38159727800,26300,26300,26300,26300,0
|
|
20231218,161600,38159727800,26300,26300,26300,26300,0
|
|
20231218,161500,38159727800,26300,26300,26300,26300,0
|
|
20231218,161400,38159727800,26300,26300,26300,26300,0
|
|
20231218,161300,38159727800,26300,26300,26300,26300,0
|
|
20231218,161200,38159727800,26300,26300,26300,26300,0
|
|
20231218,161100,38159727800,26300,26300,26300,26300,0
|
|
20231218,161000,38159727800,26300,26300,26300,26300,0
|
|
20231218,160900,38159727800,26300,26300,26300,26300,0
|
|
20231218,160800,38159727800,26300,26300,26300,26300,0
|
|
20231218,160700,38159727800,26300,26300,26300,26300,0
|
|
20231218,160600,38159727800,26300,26300,26300,26300,0
|
|
20231218,160500,38159727800,26300,26300,26300,26300,0
|
|
20231218,160400,38159727800,26300,26300,26300,26300,0
|
|
20231218,160300,38159727800,26300,26300,26300,26300,0
|
|
20231218,160200,38159727800,26300,26300,26300,26300,0
|
|
20231218,160100,38159727800,26300,26300,26300,26300,0
|
|
20231218,160000,38159727800,26300,26300,26300,26300,0
|
|
20231218,155900,38159727800,26300,26300,26300,26300,0
|
|
20231218,155800,38159727800,26300,26300,26300,26300,0
|
|
20231218,155700,38159727800,26300,26300,26300,26300,0
|
|
20231218,155600,38159727800,26300,26300,26300,26300,0
|
|
20231218,155500,38159727800,26300,26300,26300,26300,0
|
|
20231218,155400,38159727800,26300,26300,26300,26300,48637
|
|
20231218,155300,38159727800,26300,26300,26300,26300,0
|
|
20231218,155200,38159727800,26300,26300,26300,26300,0
|
|
20231218,155100,38159727800,26300,26300,26300,26300,0
|
|
20231218,155000,38159727800,26300,26300,26300,26300,0
|
|
20231218,154900,38159727800,26300,26300,26300,26300,0
|
|
20231218,154800,38159727800,26300,26300,26300,26300,0
|
|
20231218,154700,38159727800,26300,26300,26300,26300,0
|
|
20231218,154600,38159727800,26300,26300,26300,26300,0
|
|
20231218,154500,38159727800,26300,26300,26300,26300,0
|
|
20231218,154400,38159727800,26300,26300,26300,26300,0
|
|
20231218,154300,38159727800,26300,26300,26300,26300,0
|
|
20231218,154200,38159727800,26300,26300,26300,26300,0
|
|
20231218,154100,38159727800,26300,26300,26300,26300,0
|
|
20231218,154000,38159727800,26300,26300,26300,26300,0
|
|
20231218,153900,38159727800,26300,26300,26300,26300,0
|
|
20231218,153800,38159727800,26300,26300,26300,26300,0
|
|
20231218,153700,38159727800,26300,26300,26300,26300,0
|
|
20231218,153600,38159727800,26300,26300,26300,26300,0
|
|
20231218,153500,38159727800,26300,26300,26300,26300,0
|
|
20231218,153400,38159727800,26300,26300,26300,26300,0
|
|
20231218,153300,38159727800,26300,26300,26300,26300,0
|
|
20231218,153200,38159727800,26300,26300,26300,26300,0
|
|
20231218,153100,38159727800,26300,26300,26300,26300,0
|
|
20231218,153000,38159727800,26300,26300,26300,26300,48637
|
|
20231218,152900,36880574700,26350,26350,26350,26350,0
|
|
20231218,152800,36880574700,26350,26350,26350,26350,0
|
|
20231218,152700,36880574700,26350,26350,26350,26350,0
|
|
20231218,152600,36880574700,26350,26350,26350,26350,0
|
|
20231218,152500,36880574700,26350,26350,26350,26350,0
|
|
20231218,152400,36880574700,26350,26350,26350,26350,0
|
|
20231218,152300,36880574700,26350,26350,26350,26350,0
|
|
20231218,152200,36880574700,26350,26350,26350,26350,0
|
|
20231218,152100,36880574700,26350,26350,26350,26350,0
|
|
20231218,152000,36880574700,26350,26350,26350,26350,0
|
|
20231218,151900,36880574700,26350,26350,26400,26300,5430
|
|
20231218,151800,36737658950,26350,26350,26400,26300,4170
|
|
20231218,151700,36627846400,26350,26300,26350,26300,5817
|
|
20231218,151600,36474667450,26350,26350,26350,26300,2868
|
|
20231218,151500,36399119100,26300,26300,26350,26300,1574
|
|
20231218,151400,36357658650,26350,26350,26350,26300,1914
|
|
20231218,151300,36307252650,26350,26400,26400,26300,2880
|
|
20231218,151200,36231340050,26350,26300,26400,26300,2745
|
|
20231218,151100,36159006000,26300,26300,26350,26300,4387
|
|
20231218,151000,36043550500,26350,26300,26350,26300,2198
|
|
20231218,150900,35985647350,26300,26300,26350,26300,1945
|
|
20231218,150800,35934430200,26350,26350,26350,26300,2002
|
|
20231218,150700,35881710900,26350,26350,26350,26300,5894
|
|
20231218,150600,35726540150,26350,26350,26350,26300,3740
|
|
20231218,150500,35628045200,26300,26350,26350,26300,1637
|
|
20231218,150400,35584923350,26350,26300,26350,26300,1533
|
|
20231218,150300,35544558450,26350,26350,26400,26300,4577
|
|
20231218,150200,35423952750,26350,26300,26400,26300,2177
|
|
20231218,150100,35366626750,26350,26350,26400,26300,2459
|
|
20231218,150000,35301802300,26350,26400,26400,26350,1193
|
|
20231218,145900,35270334000,26350,26350,26400,26300,4410
|
|
20231218,145800,35154150850,26350,26400,26400,26350,1578
|
|
20231218,145700,35112541700,26400,26350,26400,26350,2176
|
|
20231218,145600,35055152000,26350,26300,26350,26300,3497
|
|
20231218,145500,34963103800,26300,26400,26400,26300,3761
|
|
20231218,145400,34864092400,26350,26350,26400,26350,1129
|
|
20231218,145300,34834317850,26350,26350,26400,26350,2672
|
|
20231218,145200,34763876100,26350,26400,26400,26300,991
|
|
20231218,145100,34737760100,26400,26400,26400,26300,4867
|
|
20231218,145000,34609585450,26400,26350,26400,26300,5052
|
|
20231218,144900,34476469350,26350,26350,26350,26300,508
|
|
20231218,144800,34463093700,26300,26350,26350,26300,744
|
|
20231218,144700,34443505250,26300,26300,26400,26300,4749
|
|
20231218,144600,34318509550,26350,26350,26350,26300,1088
|
|
20231218,144500,34289864400,26350,26300,26350,26300,1165
|
|
20231218,144400,34259181300,26350,26350,26350,26300,949
|
|
20231218,144300,34234197300,26350,26300,26400,26300,3096
|
|
20231218,144200,34152736400,26300,26350,26400,26300,934
|
|
20231218,144100,34128134950,26400,26400,26400,26300,732
|
|
20231218,144000,34108834800,26400,26400,26400,26350,928
|
|
20231218,143900,34084372600,26350,26350,26400,26300,3683
|
|
20231218,143800,33987388250,26350,26350,26400,26350,648
|
|
20231218,143700,33970303850,26400,26350,26400,26350,748
|
|
20231218,143600,33950590050,26350,26300,26400,26300,767
|
|
20231218,143500,33930393300,26350,26350,26400,26300,2094
|
|
20231218,143400,33875266050,26350,26350,26400,26300,6577
|
|
20231218,143300,33702073250,26350,26350,26400,26350,832
|
|
20231218,143200,33680138250,26350,26350,26350,26300,2161
|
|
20231218,143100,33623228150,26350,26300,26350,26300,887
|
|
20231218,143000,33599882650,26300,26350,26400,26300,3245
|
|
20231218,142900,33514524750,26350,26350,26400,26350,1299
|
|
20231218,142800,33480283000,26400,26350,26400,26300,1999
|
|
20231218,142700,33427626050,26350,26350,26400,26350,2043
|
|
20231218,142600,33373781100,26350,26400,26400,26350,5631
|
|
20231218,142500,33225378100,26400,26400,26400,26350,883
|
|
20231218,142400,33202082150,26350,26300,26350,26300,2671
|
|
20231218,142300,33131760800,26350,26300,26350,26300,735
|
|
20231218,142200,33112415800,26300,26350,26400,26300,3945
|
|
20231218,142100,33008478300,26400,26350,26400,26350,1154
|
|
20231218,142000,32978022550,26350,26350,26400,26350,1256
|
|
20231218,141900,32944915900,26350,26400,26400,26350,1907
|
|
20231218,141800,32894649550,26400,26400,26400,26350,15845
|
|
20231218,141700,32476781900,26450,26400,26450,26400,1236
|
|
20231218,141600,32444131150,26400,26400,26450,26400,568
|
|
20231218,141500,32429122700,26400,26400,26450,26400,705
|
|
20231218,141400,32410492950,26450,26450,26500,26400,4706
|
|
20231218,141300,32286157500,26450,26400,26450,26400,621
|
|
20231218,141200,32269744650,26400,26450,26450,26400,3510
|
|
20231218,141100,32177044350,26450,26400,26450,26400,1357
|
|
20231218,141000,32141169000,26450,26450,26450,26400,1484
|
|
20231218,140900,32101940200,26450,26450,26450,26400,1250
|
|
20231218,140800,32068895250,26450,26450,26450,26400,986
|
|
20231218,140700,32042825800,26400,26400,26450,26400,759
|
|
20231218,140600,32022772000,26400,26450,26450,26400,527
|
|
20231218,140500,32008837750,26450,26400,26450,26400,1502
|
|
20231218,140400,31969128850,26450,26450,26500,26400,3264
|
|
20231218,140300,31882802600,26450,26500,26500,26450,621
|
|
20231218,140200,31866351450,26500,26500,26500,26450,1067
|
|
20231218,140100,31838089200,26500,26450,26500,26450,681
|
|
20231218,140000,31820065150,26500,26450,26500,26450,418
|
|
20231218,135900,31809004000,26450,26450,26500,26400,5237
|
|
20231218,135800,31670544450,26450,26450,26500,26450,1241
|
|
20231218,135700,31637699850,26500,26500,26500,26450,978
|
|
20231218,135600,31611809850,26450,26450,26500,26450,3919
|
|
20231218,135500,31508098550,26450,26450,26500,26450,215
|
|
20231218,135400,31502402650,26450,26500,26500,26450,807
|
|
20231218,135300,31481020100,26500,26500,26500,26450,446
|
|
20231218,135200,31469213650,26500,26500,26500,26450,501
|
|
20231218,135100,31455950400,26500,26500,26500,26450,331
|
|
20231218,135000,31447184750,26450,26500,26500,26450,6533
|
|
20231218,134900,31274360850,26450,26500,26500,26450,435
|
|
20231218,134800,31262844050,26500,26450,26500,26400,2887
|
|
20231218,134700,31186439550,26450,26450,26450,26400,5683
|
|
20231218,134600,31036137750,26450,26400,26450,26400,832
|
|
20231218,134500,31014135700,26400,26450,26450,26400,427
|
|
20231218,134400,31002848500,26450,26400,26450,26400,636
|
|
20231218,134300,30986033650,26400,26450,26450,26400,934
|
|
20231218,134200,30961360050,26450,26450,26450,26400,926
|
|
20231218,134100,30936904150,26450,26450,26450,26400,749
|
|
20231218,134000,30917114500,26400,26450,26450,26400,521
|
|
20231218,133900,30903349750,26450,26450,26450,26400,1370
|
|
20231218,133800,30867170200,26400,26450,26450,26400,1459
|
|
20231218,133700,30828588900,26450,26450,26450,26400,686
|
|
20231218,133600,30810446300,26400,26450,26450,26400,1644
|
|
20231218,133500,30767011400,26450,26450,26450,26400,779
|
|
20231218,133400,30746428650,26450,26500,26500,26450,3112
|
|
20231218,133300,30664100750,26500,26450,26500,26450,2513
|
|
20231218,133200,30597627000,26450,26400,26450,26400,7718
|
|
20231218,133100,30393546400,26450,26450,26450,26400,181
|
|
20231218,133000,30388760050,26450,26450,26450,26400,278
|
|
20231218,132900,30381411750,26450,26400,26450,26400,1157
|
|
20231218,132800,30350859500,26400,26400,26400,26350,4736
|
|
20231218,132700,30225830550,26350,26350,26400,26350,1401
|
|
20231218,132600,30188852700,26400,26400,26400,26350,749
|
|
20231218,132500,30169085550,26350,26400,26400,26350,433
|
|
20231218,132400,30157664850,26350,26400,26400,26350,424
|
|
20231218,132300,30146472100,26400,26400,26400,26350,2360
|
|
20231218,132200,30084174150,26400,26400,26400,26350,1591
|
|
20231218,132100,30042171950,26400,26350,26400,26350,1302
|
|
20231218,132000,30007806400,26400,26400,26400,26350,922
|
|
20231218,131900,29983480250,26400,26350,26400,26350,360
|
|
20231218,131800,29973988100,26400,26350,26400,26350,411
|
|
20231218,131700,29963156150,26350,26400,26400,26350,522
|
|
20231218,131600,29949395650,26400,26400,26400,26350,998
|
|
20231218,131500,29923081250,26350,26350,26400,26350,613
|
|
20231218,131400,29906910300,26350,26400,26400,26350,2139
|
|
20231218,131300,29850521150,26350,26400,26400,26350,540
|
|
20231218,131200,29836282150,26400,26400,26400,26350,735
|
|
20231218,131100,29816883200,26400,26350,26400,26350,1791
|
|
20231218,131000,29769623950,26350,26400,26400,26350,800
|
|
20231218,130900,29748518500,26400,26350,26400,26350,1030
|
|
20231218,130800,29721328400,26400,26400,26400,26350,150
|
|
20231218,130700,29717369900,26400,26350,26400,26350,1385
|
|
20231218,130600,29680871300,26350,26400,26400,26350,655
|
|
20231218,130500,29663588900,26400,26400,26400,26350,1476
|
|
20231218,130400,29624678100,26400,26400,26400,26350,617
|
|
20231218,130300,29608391900,26400,26400,26400,26350,2274
|
|
20231218,130200,29548359850,26400,26350,26400,26350,1275
|
|
20231218,130100,29514710150,26350,26350,26400,26350,2967
|
|
20231218,130000,29436398000,26350,26400,26400,26350,639
|
|
20231218,125900,29419541000,26400,26400,26400,26350,1192
|
|
20231218,125800,29388086250,26350,26400,26400,26350,2865
|
|
20231218,125700,29312520350,26400,26400,26400,26350,349
|
|
20231218,125600,29303307100,26400,26350,26400,26350,842
|
|
20231218,125500,29281081850,26350,26300,26400,26300,1167
|
|
20231218,125400,29250329450,26350,26300,26350,26300,328
|
|
20231218,125300,29241690500,26350,26350,26350,26300,1637
|
|
20231218,125200,29198556500,26350,26350,26350,26300,828
|
|
20231218,125100,29176759250,26350,26350,26350,26300,341
|
|
20231218,125000,29167774950,26350,26350,26350,26300,601
|
|
20231218,124900,29151960250,26350,26350,26350,26300,4037
|
|
20231218,124800,29045659600,26300,26350,26350,26300,3773
|
|
20231218,124700,28946245500,26350,26350,26350,26300,362
|
|
20231218,124600,28936714600,26300,26350,26350,26300,254
|
|
20231218,124500,28930024050,26300,26350,26350,26300,771
|
|
20231218,124400,28909728450,26350,26350,26350,26300,264
|
|
20231218,124300,28902773250,26300,26350,26350,26300,538
|
|
20231218,124200,28888601350,26350,26350,26350,26300,243
|
|
20231218,124100,28882199350,26350,26350,26350,26300,865
|
|
20231218,124000,28859430550,26350,26300,26350,26300,1325
|
|
20231218,123900,28824570900,26350,26350,26350,26300,671
|
|
20231218,123800,28806909050,26350,26350,26350,26300,354
|
|
20231218,123700,28797591950,26350,26300,26350,26300,375
|
|
20231218,123600,28787726650,26300,26300,26350,26300,953
|
|
20231218,123500,28762645200,26300,26300,26350,26300,465
|
|
20231218,123400,28750402550,26300,26300,26350,26300,587
|
|
20231218,123300,28734953800,26350,26250,26350,26250,2839
|
|
20231218,123200,28660307900,26300,26300,26300,26250,367
|
|
20231218,123100,28650657950,26300,26300,26300,26250,452
|
|
20231218,123000,28638771250,26300,26300,26300,26250,2152
|
|
20231218,122900,28582269400,26300,26250,26300,26250,1188
|
|
20231218,122800,28551032250,26300,26300,26300,26250,1704
|
|
20231218,122700,28506280900,26300,26250,26300,26250,344
|
|
20231218,122600,28497234850,26250,26350,26350,26250,861
|
|
20231218,122500,28474590200,26300,26300,26350,26250,1820
|
|
20231218,122400,28426721250,26300,26300,26300,26250,3231
|
|
20231218,122300,28341750150,26300,26250,26300,26250,3075
|
|
20231218,122200,28260959900,26300,26300,26300,26250,1751
|
|
20231218,122100,28214910250,26300,26300,26300,26250,435
|
|
20231218,122000,28203476000,26300,26300,26300,26250,1028
|
|
20231218,121900,28176481550,26250,26300,26300,26250,473
|
|
20231218,121800,28164052200,26300,26300,26300,26250,547
|
|
20231218,121700,28149668200,26300,26300,26300,26250,747
|
|
20231218,121600,28130028250,26300,26300,26300,26250,337
|
|
20231218,121500,28121179400,26300,26250,26300,26250,804
|
|
20231218,121400,28100042500,26300,26250,26300,26250,859
|
|
20231218,121300,28077455250,26250,26350,26350,26250,6956
|
|
20231218,121200,27894547550,26300,26300,26350,26300,795
|
|
20231218,121100,27873629950,26350,26300,26350,26300,236
|
|
20231218,121000,27867415900,26350,26300,26350,26300,632
|
|
20231218,120900,27850787700,26350,26300,26350,26300,1778
|
|
20231218,120800,27803973350,26300,26350,26350,26300,457
|
|
20231218,120700,27791947650,26350,26350,26350,26300,631
|
|
20231218,120600,27775321850,26300,26350,26350,26300,510
|
|
20231218,120500,27761902400,26350,26350,26350,26300,897
|
|
20231218,120400,27738278250,26350,26300,26350,26300,488
|
|
20231218,120300,27725426350,26350,26350,26350,26300,293
|
|
20231218,120200,27717712250,26350,26300,26350,26300,556
|
|
20231218,120100,27703087050,26350,26300,26350,26250,1565
|
|
20231218,120000,27661916550,26300,26300,26300,26250,991
|
|
20231218,115900,27635854250,26250,26250,26300,26250,819
|
|
20231218,115800,27614334800,26300,26250,26300,26250,2831
|
|
20231218,115700,27539882150,26300,26250,26300,26250,738
|
|
20231218,115600,27520477700,26250,26300,26300,26250,547
|
|
20231218,115500,27506092550,26300,26250,26300,26250,1450
|
|
20231218,115400,27468001450,26300,26300,26300,26250,1144
|
|
20231218,115300,27437957550,26300,26300,26300,26250,889
|
|
20231218,115200,27414578900,26300,26250,26300,26250,979
|
|
20231218,115100,27388867100,26250,26300,26300,26250,715
|
|
20231218,115000,27370094100,26300,26300,26300,26250,368
|
|
20231218,114900,27360432950,26250,26250,26250,26200,890
|
|
20231218,114800,27337085800,26250,26200,26250,26200,1299
|
|
20231218,114700,27303009850,26250,26250,26250,26200,1562
|
|
20231218,114600,27262016400,26250,26200,26250,26200,1173
|
|
20231218,114500,27231225850,26250,26250,26250,26200,888
|
|
20231218,114400,27207917050,26250,26200,26250,26200,732
|
|
20231218,114300,27188709050,26250,26300,26300,26200,7082
|
|
20231218,114200,27002812600,26300,26300,26300,26250,847
|
|
20231218,114100,26980566600,26300,26300,26300,26250,286
|
|
20231218,114000,26973050550,26300,26300,26300,26250,235
|
|
20231218,113900,26966870500,26300,26300,26300,26250,5476
|
|
20231218,113800,26823046200,26250,26250,26300,26250,1049
|
|
20231218,113700,26795487000,26300,26300,26300,26250,2269
|
|
20231218,113600,26735816850,26300,26250,26300,26250,238
|
|
20231218,113500,26729560850,26300,26250,26300,26250,764
|
|
20231218,113400,26709494100,26300,26300,26300,26250,1883
|
|
20231218,113300,26659975650,26300,26300,26300,26250,1095
|
|
20231218,113200,26631190100,26300,26300,26300,26250,280
|
|
20231218,113100,26623838050,26250,26250,26300,26250,1180
|
|
20231218,113000,26592832250,26300,26300,26300,26250,921
|
|
20231218,112900,26568629400,26300,26300,26300,26250,971
|
|
20231218,112800,26543113700,26300,26300,26300,26250,1741
|
|
20231218,112700,26497348050,26300,26300,26300,26250,418
|
|
20231218,112600,26486360550,26300,26300,26300,26250,1214
|
|
20231218,112500,26454438600,26300,26250,26300,26250,1216
|
|
20231218,112400,26422471850,26300,26300,26300,26250,1212
|
|
20231218,112300,26390611350,26300,26300,26300,26250,925
|
|
20231218,112200,26366289500,26250,26300,26300,26250,1232
|
|
20231218,112100,26333911150,26300,26250,26300,26250,1899
|
|
20231218,112000,26283997050,26250,26350,26350,26250,7550
|
|
20231218,111900,26085378500,26300,26350,26350,26300,862
|
|
20231218,111800,26062695750,26300,26300,26350,26300,598
|
|
20231218,111700,26046957250,26300,26350,26350,26300,685
|
|
20231218,111600,26028925450,26350,26300,26350,26300,1304
|
|
20231218,111500,25994607900,26300,26300,26350,26300,667
|
|
20231218,111400,25977035050,26300,26300,26350,26250,4012
|
|
20231218,111300,25871502500,26300,26300,26300,26250,1301
|
|
20231218,111200,25837296550,26250,26300,26300,26250,2278
|
|
20231218,111100,25777395200,26250,26300,26300,26250,969
|
|
20231218,111000,25751943900,26300,26300,26300,26250,817
|
|
20231218,110900,25730461950,26300,26300,26300,26250,1204
|
|
20231218,110800,25698847300,26300,26300,26300,26250,622
|
|
20231218,110700,25682496300,26300,26250,26300,26250,2032
|
|
20231218,110600,25629142650,26250,26250,26250,26200,952
|
|
20231218,110500,25604176650,26250,26250,26300,26200,3127
|
|
20231218,110400,25522087100,26250,26250,26300,26200,4794
|
|
20231218,110300,25396274600,26250,26200,26250,26200,454
|
|
20231218,110200,25384365450,26250,26150,26250,26150,5331
|
|
20231218,110100,25244691900,26200,26150,26200,26150,849
|
|
20231218,110000,25222463200,26150,26200,26200,26150,1620
|
|
20231218,105900,25180087000,26150,26200,26200,26150,2186
|
|
20231218,105800,25122911850,26150,26150,26200,26150,832
|
|
20231218,105700,25101122050,26200,26150,26200,26150,3861
|
|
20231218,105600,25000125600,26200,26200,26200,26150,2568
|
|
20231218,105500,24932955400,26200,26200,26200,26150,297
|
|
20231218,105400,24925181900,26200,26200,26200,26150,493
|
|
20231218,105300,24912273100,26200,26150,26200,26150,1157
|
|
20231218,105200,24882012050,26200,26150,26200,26150,577
|
|
20231218,105100,24866922950,26150,26200,26200,26150,3195
|
|
20231218,105000,24783329650,26200,26200,26250,26100,6917
|
|
20231218,104900,24602276500,26200,26150,26200,26150,3040
|
|
20231218,104800,24522669900,26150,26150,26150,26100,3352
|
|
20231218,104700,24435025850,26150,26100,26150,26050,3721
|
|
20231218,104600,24337888700,26100,26050,26100,26000,5570
|
|
20231218,104500,24192841400,26050,26000,26050,26000,9577
|
|
20231218,104400,23943748950,26000,26050,26100,26000,14922
|
|
20231218,104300,23555377550,26050,26100,26150,26050,18228
|
|
20231218,104200,23080431250,26100,26100,26150,26050,2884
|
|
20231218,104100,23005175350,26100,26150,26150,26100,7530
|
|
20231218,104000,22808624700,26100,26150,26200,26100,14573
|
|
20231218,103900,22427729400,26100,26150,26150,26100,3511
|
|
20231218,103800,22335975100,26100,26150,26150,26050,19988
|
|
20231218,103700,21814307300,26100,26200,26200,26100,11832
|
|
20231218,103600,21505013900,26150,26200,26200,26150,808
|
|
20231218,103500,21483875450,26150,26200,26200,26150,2401
|
|
20231218,103400,21421008350,26200,26150,26200,26100,3194
|
|
20231218,103300,21337494550,26100,26150,26200,26100,13712
|
|
20231218,103200,20979352650,26200,26150,26200,26150,12283
|
|
20231218,103100,20658137550,26150,26200,26200,26150,8536
|
|
20231218,103000,20434768100,26150,26250,26250,26150,23676
|
|
20231218,102900,19814179350,26250,26350,26350,26250,6363
|
|
20231218,102800,19646880450,26350,26350,26350,26300,1249
|
|
20231218,102700,19614004450,26350,26300,26350,26300,2115
|
|
20231218,102600,19558335550,26300,26400,26400,26300,4317
|
|
20231218,102500,19444737950,26400,26350,26400,26300,3846
|
|
20231218,102400,19343424550,26350,26350,26400,26300,3570
|
|
20231218,102300,19249383400,26350,26300,26350,26300,2662
|
|
20231218,102200,19179278350,26350,26350,26350,26300,1272
|
|
20231218,102100,19145769700,26300,26350,26350,26300,1817
|
|
20231218,102000,19097927550,26350,26300,26350,26300,11146
|
|
20231218,101900,18804678750,26300,26250,26300,26250,666
|
|
20231218,101800,18787173600,26300,26250,26300,26250,1464
|
|
20231218,101700,18748696150,26250,26300,26300,26250,2864
|
|
20231218,101600,18673487550,26300,26300,26350,26250,4959
|
|
20231218,101500,18543060300,26300,26250,26300,26250,9672
|
|
20231218,101400,18288862300,26250,26250,26300,26250,2364
|
|
20231218,101300,18226758950,26250,26300,26300,26250,1567
|
|
20231218,101200,18185598550,26300,26250,26300,26250,4473
|
|
20231218,101100,18067967950,26250,26250,26300,26200,4439
|
|
20231218,101000,17951416100,26250,26200,26250,26150,11631
|
|
20231218,100900,17646733850,26200,26250,26300,26200,6073
|
|
20231218,100800,17487432100,26250,26250,26350,26250,3272
|
|
20231218,100700,17401372900,26350,26350,26350,26250,8058
|
|
20231218,100600,17189679000,26350,26400,26400,26300,2955
|
|
20231218,100500,17111809250,26350,26400,26400,26350,2502
|
|
20231218,100400,17045850100,26400,26300,26400,26300,1889
|
|
20231218,100300,16996076750,26300,26350,26350,26250,12685
|
|
20231218,100200,16662459900,26350,26350,26350,26300,2046
|
|
20231218,100100,16608600750,26300,26350,26350,26300,307
|
|
20231218,100000,16600526350,26350,26350,26400,26300,2070
|
|
20231218,095900,16545991000,26350,26350,26400,26300,4260
|
|
20231218,095800,16433762400,26300,26350,26350,26300,1751
|
|
20231218,095700,16387644950,26350,26200,26350,26150,6198
|
|
20231218,095600,16224977450,26200,26200,26200,26150,2577
|
|
20231218,095500,16157516200,26150,26200,26200,26150,2410
|
|
20231218,095400,16094437250,26200,26150,26200,26100,4726
|
|
20231218,095300,15970790950,26150,26200,26200,26100,6555
|
|
20231218,095200,15799428600,26150,26150,26200,26100,7172
|
|
20231218,095100,15611825900,26150,26300,26300,26100,34928
|
|
20231218,095000,14696812850,26300,26200,26300,26200,3118
|
|
20231218,094900,14614957500,26250,26350,26350,26200,22295
|
|
20231218,094800,14030060200,26350,26250,26350,26250,12054
|
|
20231218,094700,13713276450,26300,26350,26400,26250,14203
|
|
20231218,094600,13339843150,26350,26350,26400,26300,7062
|
|
20231218,094500,13153967750,26400,26450,26450,26300,12765
|
|
20231218,094400,12817231950,26400,26400,26450,26400,2429
|
|
20231218,094300,12753046400,26450,26450,26450,26400,3116
|
|
20231218,094200,12670660650,26450,26550,26550,26450,2942
|
|
20231218,094100,12592722650,26550,26550,26550,26500,874
|
|
20231218,094000,12569555050,26550,26500,26550,26450,3398
|
|
20231218,093900,12479447450,26500,26500,26500,26450,870
|
|
20231218,093800,12456395900,26400,26300,26500,26250,18519
|
|
20231218,093700,11969090150,26350,26400,26400,26300,14919
|
|
20231218,093600,11576375400,26400,26450,26450,26350,16597
|
|
20231218,093500,11138387100,26450,26550,26550,26400,24526
|
|
20231218,093400,10489575950,26500,26550,26550,26500,1730
|
|
20231218,093300,10443668400,26550,26550,26650,26500,17124
|
|
20231218,093200,9988951250,26550,26600,26650,26500,13460
|
|
20231218,093100,9631786650,26600,26700,26700,26600,7599
|
|
20231218,093000,9429383600,26700,26650,26750,26600,16103
|
|
20231218,092900,8999874800,26700,26750,26750,26650,3520
|
|
20231218,092800,8905866800,26750,26750,26800,26700,1285
|
|
20231218,092700,8871485000,26750,26750,26850,26750,6089
|
|
20231218,092600,8708525700,26700,26700,26800,26700,2679
|
|
20231218,092500,8636906400,26700,26650,26750,26600,4918
|
|
20231218,092400,8505698100,26650,26550,26650,26500,3040
|
|
20231218,092300,8424861300,26550,26500,26650,26450,4661
|
|
20231218,092200,8301113350,26500,26500,26500,26400,5650
|
|
20231218,092100,8151634850,26450,26500,26550,26450,6622
|
|
20231218,092000,7976253600,26500,26500,26550,26450,4549
|
|
20231218,091900,7855748400,26500,26500,26600,26400,11222
|
|
20231218,091800,7558633950,26500,26500,26550,26450,4947
|
|
20231218,091700,7427540100,26500,26450,26500,26400,8885
|
|
20231218,091600,7192394250,26450,26650,26650,26400,30833
|
|
20231218,091500,6375538800,26650,26700,26700,26600,8338
|
|
20231218,091400,6153398350,26700,26650,26700,26650,8927
|
|
20231218,091300,5915256450,26650,26550,26700,26500,17643
|
|
20231218,091200,5446111500,26550,26850,26850,26500,46415
|
|
20231218,091100,4210080550,26800,26750,26850,26750,4295
|
|
20231218,091000,4095043700,26750,26850,26850,26700,9071
|
|
20231218,090900,3852251150,26850,27000,27000,26750,21850
|
|
20231218,090800,3265835350,27000,27000,27100,26950,6786
|
|
20231218,090700,3082642300,27050,26900,27050,26850,9062
|
|
20231218,090600,2838430350,26950,27000,27050,26900,3449
|
|
20231218,090500,2745414250,27000,26900,27000,26900,9460
|
|
20231218,090400,2490530050,26900,27000,27000,26750,15535
|
|
20231218,090300,2073374800,27000,27100,27150,26900,10272
|
|
20231218,090200,1796152100,27050,27150,27300,27000,11330
|
|
20231218,090100,1488836450,27150,27350,27400,27150,14948
|
|
20231218,090000,1081319200,27400,27450,27500,27200,39436
|