627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,192400,44030690550,25500,25500,25500,25500,22932
|
|
20231219,192300,44030690550,25500,25500,25500,25500,0
|
|
20231219,192200,44030690550,25500,25500,25500,25500,0
|
|
20231219,192100,44030690550,25500,25500,25500,25500,0
|
|
20231219,192000,44030690550,25500,25500,25500,25500,0
|
|
20231219,191900,44030690550,25500,25500,25500,25500,0
|
|
20231219,191800,44030690550,25500,25500,25500,25500,0
|
|
20231219,191700,44030690550,25500,25500,25500,25500,0
|
|
20231219,191600,44030690550,25500,25500,25500,25500,0
|
|
20231219,191500,44030690550,25500,25500,25500,25500,0
|
|
20231219,191400,44030690550,25500,25500,25500,25500,0
|
|
20231219,191300,44030690550,25500,25500,25500,25500,0
|
|
20231219,191200,44030690550,25500,25500,25500,25500,0
|
|
20231219,191100,44030690550,25500,25500,25500,25500,0
|
|
20231219,191000,44030690550,25500,25500,25500,25500,0
|
|
20231219,190900,44030690550,25500,25500,25500,25500,0
|
|
20231219,190800,44030690550,25500,25500,25500,25500,0
|
|
20231219,190700,44030690550,25500,25500,25500,25500,0
|
|
20231219,190600,44030690550,25500,25500,25500,25500,0
|
|
20231219,190500,44030690550,25500,25500,25500,25500,0
|
|
20231219,190400,44030690550,25500,25500,25500,25500,0
|
|
20231219,190300,44030690550,25500,25500,25500,25500,0
|
|
20231219,190200,44030690550,25500,25500,25500,25500,0
|
|
20231219,190100,44030690550,25500,25500,25500,25500,0
|
|
20231219,190000,44030690550,25500,25500,25500,25500,0
|
|
20231219,185900,44030690550,25500,25500,25500,25500,0
|
|
20231219,185800,44030690550,25500,25500,25500,25500,0
|
|
20231219,185700,44030690550,25500,25500,25500,25500,0
|
|
20231219,185600,44030690550,25500,25500,25500,25500,0
|
|
20231219,185500,44030690550,25500,25500,25500,25500,0
|
|
20231219,185400,44030690550,25500,25500,25500,25500,22932
|
|
20231219,185300,44030690550,25500,25500,25500,25500,0
|
|
20231219,185200,44030690550,25500,25500,25500,25500,0
|
|
20231219,185100,44030690550,25500,25500,25500,25500,0
|
|
20231219,185000,44030690550,25500,25500,25500,25500,0
|
|
20231219,184900,44030690550,25500,25500,25500,25500,0
|
|
20231219,184800,44030690550,25500,25500,25500,25500,0
|
|
20231219,184700,44030690550,25500,25500,25500,25500,0
|
|
20231219,184600,44030690550,25500,25500,25500,25500,0
|
|
20231219,184500,44030690550,25500,25500,25500,25500,0
|
|
20231219,184400,44030690550,25500,25500,25500,25500,0
|
|
20231219,184300,44030690550,25500,25500,25500,25500,0
|
|
20231219,184200,44030690550,25500,25500,25500,25500,0
|
|
20231219,184100,44030690550,25500,25500,25500,25500,0
|
|
20231219,184000,44030690550,25500,25500,25500,25500,0
|
|
20231219,183900,44030690550,25500,25500,25500,25500,0
|
|
20231219,183800,44030690550,25500,25500,25500,25500,0
|
|
20231219,183700,44030690550,25500,25500,25500,25500,0
|
|
20231219,183600,44030690550,25500,25500,25500,25500,0
|
|
20231219,183500,44030690550,25500,25500,25500,25500,0
|
|
20231219,183400,44030690550,25500,25500,25500,25500,0
|
|
20231219,183300,44030690550,25500,25500,25500,25500,0
|
|
20231219,183200,44030690550,25500,25500,25500,25500,0
|
|
20231219,183100,44030690550,25500,25500,25500,25500,0
|
|
20231219,183000,44030690550,25500,25500,25500,25500,0
|
|
20231219,182900,44030690550,25500,25500,25500,25500,0
|
|
20231219,182800,44030690550,25500,25500,25500,25500,0
|
|
20231219,182700,44030690550,25500,25500,25500,25500,0
|
|
20231219,182600,44030690550,25500,25500,25500,25500,0
|
|
20231219,182500,44030690550,25500,25500,25500,25500,0
|
|
20231219,182400,44030690550,25500,25500,25500,25500,22932
|
|
20231219,182300,44030690550,25500,25500,25500,25500,0
|
|
20231219,182200,44030690550,25500,25500,25500,25500,0
|
|
20231219,182100,44030690550,25500,25500,25500,25500,0
|
|
20231219,182000,44030690550,25500,25500,25500,25500,0
|
|
20231219,181900,44030690550,25500,25500,25500,25500,0
|
|
20231219,181800,44030690550,25500,25500,25500,25500,0
|
|
20231219,181700,44030690550,25500,25500,25500,25500,0
|
|
20231219,181600,44030690550,25500,25500,25500,25500,0
|
|
20231219,181500,44030690550,25500,25500,25500,25500,0
|
|
20231219,181400,44030690550,25500,25500,25500,25500,0
|
|
20231219,181300,44030690550,25500,25500,25500,25500,0
|
|
20231219,181200,44030690550,25500,25500,25500,25500,0
|
|
20231219,181100,44030690550,25500,25500,25500,25500,0
|
|
20231219,181000,44030690550,25500,25500,25500,25500,0
|
|
20231219,180900,44030690550,25500,25500,25500,25500,0
|
|
20231219,180800,44030690550,25500,25500,25500,25500,0
|
|
20231219,180700,44030690550,25500,25500,25500,25500,0
|
|
20231219,180600,44030690550,25500,25500,25500,25500,0
|
|
20231219,180500,44030690550,25500,25500,25500,25500,0
|
|
20231219,180400,44030690550,25500,25500,25500,25500,0
|
|
20231219,180300,44030690550,25500,25500,25500,25500,0
|
|
20231219,180200,44030690550,25500,25500,25500,25500,0
|
|
20231219,180100,44030690550,25500,25500,25500,25500,0
|
|
20231219,180000,44030690550,25500,25500,25500,25500,0
|
|
20231219,175900,44030690550,25500,25500,25500,25500,0
|
|
20231219,175800,44030690550,25500,25500,25500,25500,0
|
|
20231219,175700,44030690550,25500,25500,25500,25500,0
|
|
20231219,175600,44030690550,25500,25500,25500,25500,0
|
|
20231219,175500,44030690550,25500,25500,25500,25500,0
|
|
20231219,175400,44030690550,25500,25500,25500,25500,22932
|
|
20231219,175300,44030690550,25500,25500,25500,25500,0
|
|
20231219,175200,44030690550,25500,25500,25500,25500,0
|
|
20231219,175100,44030690550,25500,25500,25500,25500,0
|
|
20231219,175000,44030690550,25500,25500,25500,25500,0
|
|
20231219,174900,44030690550,25500,25500,25500,25500,0
|
|
20231219,174800,44030690550,25500,25500,25500,25500,0
|
|
20231219,174700,44030690550,25500,25500,25500,25500,0
|
|
20231219,174600,44030690550,25500,25500,25500,25500,0
|
|
20231219,174500,44030690550,25500,25500,25500,25500,0
|
|
20231219,174400,44030690550,25500,25500,25500,25500,0
|
|
20231219,174300,44030690550,25500,25500,25500,25500,0
|
|
20231219,174200,44030690550,25500,25500,25500,25500,0
|
|
20231219,174100,44030690550,25500,25500,25500,25500,0
|
|
20231219,174000,44030690550,25500,25500,25500,25500,0
|
|
20231219,173900,44030690550,25500,25500,25500,25500,0
|
|
20231219,173800,44030690550,25500,25500,25500,25500,0
|
|
20231219,173700,44030690550,25500,25500,25500,25500,0
|
|
20231219,173600,44030690550,25500,25500,25500,25500,0
|
|
20231219,173500,44030690550,25500,25500,25500,25500,0
|
|
20231219,173400,44030690550,25500,25500,25500,25500,0
|
|
20231219,173300,44030690550,25500,25500,25500,25500,0
|
|
20231219,173200,44030690550,25500,25500,25500,25500,0
|
|
20231219,173100,44030690550,25500,25500,25500,25500,0
|
|
20231219,173000,44030690550,25500,25500,25500,25500,0
|
|
20231219,172900,44030690550,25500,25500,25500,25500,0
|
|
20231219,172800,44030690550,25500,25500,25500,25500,0
|
|
20231219,172700,44030690550,25500,25500,25500,25500,0
|
|
20231219,172600,44030690550,25500,25500,25500,25500,0
|
|
20231219,172500,44030690550,25500,25500,25500,25500,0
|
|
20231219,172400,44030690550,25500,25500,25500,25500,22932
|
|
20231219,172300,44030690550,25500,25500,25500,25500,0
|
|
20231219,172200,44030690550,25500,25500,25500,25500,0
|
|
20231219,172100,44030690550,25500,25500,25500,25500,0
|
|
20231219,172000,44030690550,25500,25500,25500,25500,0
|
|
20231219,171900,44030690550,25500,25500,25500,25500,0
|
|
20231219,171800,44030690550,25500,25500,25500,25500,0
|
|
20231219,171700,44030690550,25500,25500,25500,25500,0
|
|
20231219,171600,44030690550,25500,25500,25500,25500,0
|
|
20231219,171500,44030690550,25500,25500,25500,25500,0
|
|
20231219,171400,44030690550,25500,25500,25500,25500,0
|
|
20231219,171300,44030690550,25500,25500,25500,25500,0
|
|
20231219,171200,44030690550,25500,25500,25500,25500,0
|
|
20231219,171100,44030690550,25500,25500,25500,25500,0
|
|
20231219,171000,44030690550,25500,25500,25500,25500,0
|
|
20231219,170900,44030690550,25500,25500,25500,25500,0
|
|
20231219,170800,44030690550,25500,25500,25500,25500,0
|
|
20231219,170700,44030690550,25500,25500,25500,25500,0
|
|
20231219,170600,44030690550,25500,25500,25500,25500,0
|
|
20231219,170500,44030690550,25500,25500,25500,25500,0
|
|
20231219,170400,44030690550,25500,25500,25500,25500,0
|
|
20231219,170300,44030690550,25500,25500,25500,25500,0
|
|
20231219,170200,44030690550,25500,25500,25500,25500,0
|
|
20231219,170100,44030690550,25500,25500,25500,25500,0
|
|
20231219,170000,44030690550,25500,25500,25500,25500,0
|
|
20231219,165900,44030690550,25500,25500,25500,25500,0
|
|
20231219,165800,44030690550,25500,25500,25500,25500,0
|
|
20231219,165700,44030690550,25500,25500,25500,25500,0
|
|
20231219,165600,44030690550,25500,25500,25500,25500,0
|
|
20231219,165500,44030690550,25500,25500,25500,25500,0
|
|
20231219,165400,44030690550,25500,25500,25500,25500,22932
|
|
20231219,165300,44030690550,25500,25500,25500,25500,0
|
|
20231219,165200,44030690550,25500,25500,25500,25500,0
|
|
20231219,165100,44030690550,25500,25500,25500,25500,0
|
|
20231219,165000,44030690550,25500,25500,25500,25500,0
|
|
20231219,164900,44030690550,25500,25500,25500,25500,0
|
|
20231219,164800,44030690550,25500,25500,25500,25500,0
|
|
20231219,164700,44030690550,25500,25500,25500,25500,0
|
|
20231219,164600,44030690550,25500,25500,25500,25500,0
|
|
20231219,164500,44030690550,25500,25500,25500,25500,0
|
|
20231219,164400,44030690550,25500,25500,25500,25500,0
|
|
20231219,164300,44030690550,25500,25500,25500,25500,0
|
|
20231219,164200,44030690550,25500,25500,25500,25500,0
|
|
20231219,164100,44030690550,25500,25500,25500,25500,0
|
|
20231219,164000,44030690550,25500,25500,25500,25500,0
|
|
20231219,163900,44030690550,25500,25500,25500,25500,0
|
|
20231219,163800,44030690550,25500,25500,25500,25500,0
|
|
20231219,163700,44030690550,25500,25500,25500,25500,0
|
|
20231219,163600,44030690550,25500,25500,25500,25500,0
|
|
20231219,163500,44030690550,25500,25500,25500,25500,0
|
|
20231219,163400,44030690550,25500,25500,25500,25500,0
|
|
20231219,163300,44030690550,25500,25500,25500,25500,0
|
|
20231219,163200,44030690550,25500,25500,25500,25500,0
|
|
20231219,163100,44030690550,25500,25500,25500,25500,0
|
|
20231219,163000,44030690550,25500,25500,25500,25500,0
|
|
20231219,162900,44030690550,25500,25500,25500,25500,0
|
|
20231219,162800,44030690550,25500,25500,25500,25500,0
|
|
20231219,162700,44030690550,25500,25500,25500,25500,0
|
|
20231219,162600,44030690550,25500,25500,25500,25500,0
|
|
20231219,162500,44030690550,25500,25500,25500,25500,0
|
|
20231219,162400,44030690550,25500,25500,25500,25500,22932
|
|
20231219,162300,44030690550,25500,25500,25500,25500,0
|
|
20231219,162200,44030690550,25500,25500,25500,25500,0
|
|
20231219,162100,44030690550,25500,25500,25500,25500,0
|
|
20231219,162000,44030690550,25500,25500,25500,25500,0
|
|
20231219,161900,44030690550,25500,25500,25500,25500,0
|
|
20231219,161800,44030690550,25500,25500,25500,25500,0
|
|
20231219,161700,44030690550,25500,25500,25500,25500,0
|
|
20231219,161600,44030690550,25500,25500,25500,25500,0
|
|
20231219,161500,44030690550,25500,25500,25500,25500,0
|
|
20231219,161400,44030690550,25500,25500,25500,25500,0
|
|
20231219,161300,44030690550,25500,25500,25500,25500,0
|
|
20231219,161200,44030690550,25500,25500,25500,25500,0
|
|
20231219,161100,44030690550,25500,25500,25500,25500,0
|
|
20231219,161000,44030690550,25500,25500,25500,25500,0
|
|
20231219,160900,44030690550,25500,25500,25500,25500,0
|
|
20231219,160800,44030690550,25500,25500,25500,25500,0
|
|
20231219,160700,44030690550,25500,25500,25500,25500,0
|
|
20231219,160600,44030690550,25500,25500,25500,25500,0
|
|
20231219,160500,44030690550,25500,25500,25500,25500,0
|
|
20231219,160400,44030690550,25500,25500,25500,25500,0
|
|
20231219,160300,44030690550,25500,25500,25500,25500,0
|
|
20231219,160200,44030690550,25500,25500,25500,25500,0
|
|
20231219,160100,44030690550,25500,25500,25500,25500,0
|
|
20231219,160000,44030690550,25500,25500,25500,25500,0
|
|
20231219,155900,44030690550,25500,25500,25500,25500,0
|
|
20231219,155800,44030690550,25500,25500,25500,25500,0
|
|
20231219,155700,44030690550,25500,25500,25500,25500,0
|
|
20231219,155600,44030690550,25500,25500,25500,25500,0
|
|
20231219,155500,44030690550,25500,25500,25500,25500,0
|
|
20231219,155400,44030690550,25500,25500,25500,25500,22932
|
|
20231219,155300,44030690550,25500,25500,25500,25500,0
|
|
20231219,155200,44030690550,25500,25500,25500,25500,0
|
|
20231219,155100,44030690550,25500,25500,25500,25500,0
|
|
20231219,155000,44030690550,25500,25500,25500,25500,0
|
|
20231219,154900,44030690550,25500,25500,25500,25500,0
|
|
20231219,154800,44030690550,25500,25500,25500,25500,0
|
|
20231219,154700,44030690550,25500,25500,25500,25500,0
|
|
20231219,154600,44030690550,25500,25500,25500,25500,0
|
|
20231219,154500,44030690550,25500,25500,25500,25500,0
|
|
20231219,154400,44030690550,25500,25500,25500,25500,0
|
|
20231219,154300,44030690550,25500,25500,25500,25500,0
|
|
20231219,154200,44030690550,25500,25500,25500,25500,0
|
|
20231219,154100,44030690550,25500,25500,25500,25500,0
|
|
20231219,154000,44030690550,25500,25500,25500,25500,0
|
|
20231219,153900,44030690550,25500,25500,25500,25500,0
|
|
20231219,153800,44030690550,25500,25500,25500,25500,0
|
|
20231219,153700,44030690550,25500,25500,25500,25500,0
|
|
20231219,153600,44030690550,25500,25500,25500,25500,0
|
|
20231219,153500,44030690550,25500,25500,25500,25500,0
|
|
20231219,153400,44030690550,25500,25500,25500,25500,0
|
|
20231219,153300,44030690550,25500,25500,25500,25500,0
|
|
20231219,153200,44030690550,25500,25500,25500,25500,0
|
|
20231219,153100,44030690550,25500,25500,25500,25500,0
|
|
20231219,153000,44030690550,25500,25500,25500,25500,22932
|
|
20231219,152900,43445924550,25550,25550,25550,25550,0
|
|
20231219,152800,43445924550,25550,25550,25550,25550,0
|
|
20231219,152700,43445924550,25550,25550,25550,25550,0
|
|
20231219,152600,43445924550,25550,25550,25550,25550,0
|
|
20231219,152500,43445924550,25550,25550,25550,25550,0
|
|
20231219,152400,43445924550,25550,25550,25550,25550,0
|
|
20231219,152300,43445924550,25550,25550,25550,25550,0
|
|
20231219,152200,43445924550,25550,25550,25550,25550,0
|
|
20231219,152100,43445924550,25550,25550,25550,25550,0
|
|
20231219,152000,43445924550,25550,25550,25550,25550,0
|
|
20231219,151900,43445924550,25550,25550,25550,25500,1912
|
|
20231219,151800,43397105850,25550,25550,25550,25500,4597
|
|
20231219,151700,43279698750,25500,25450,25550,25450,3782
|
|
20231219,151600,43183270700,25450,25450,25500,25450,2590
|
|
20231219,151500,43117255450,25500,25450,25500,25400,4029
|
|
20231219,151400,43014630100,25450,25450,25550,25400,4615
|
|
20231219,151300,42897058050,25450,25450,25500,25400,3233
|
|
20231219,151200,42814747150,25450,25500,25500,25400,5138
|
|
20231219,151100,42683891300,25450,25500,25500,25450,3969
|
|
20231219,151000,42582782450,25450,25450,25550,25450,4965
|
|
20231219,150900,42456293400,25500,25450,25500,25450,4247
|
|
20231219,150800,42348073800,25500,25450,25550,25450,3702
|
|
20231219,150700,42253677050,25450,25500,25550,25450,5561
|
|
20231219,150600,42111917800,25500,25550,25550,25450,3915
|
|
20231219,150500,42012075850,25500,25500,25600,25500,3847
|
|
20231219,150400,41913881050,25500,25550,25550,25500,3392
|
|
20231219,150300,41827287650,25550,25550,25600,25500,3557
|
|
20231219,150200,41736383750,25550,25550,25600,25500,2629
|
|
20231219,150100,41669189550,25550,25500,25600,25500,3278
|
|
20231219,150000,41585488650,25550,25500,25600,25450,3472
|
|
20231219,145900,41496887550,25450,25450,25550,25450,5651
|
|
20231219,145800,41352716250,25500,25500,25600,25450,4122
|
|
20231219,145700,41247494150,25500,25550,25550,25450,5673
|
|
20231219,145600,41102717600,25550,25500,25550,25450,3867
|
|
20231219,145500,41004021750,25500,25500,25550,25450,3103
|
|
20231219,145400,40924832400,25550,25550,25550,25500,5111
|
|
20231219,145300,40794374850,25550,25550,25550,25500,3289
|
|
20231219,145200,40710399500,25500,25500,25600,25500,3224
|
|
20231219,145100,40628085800,25500,25600,25650,25500,4778
|
|
20231219,145000,40505858200,25550,25650,25650,25500,4358
|
|
20231219,144900,40394355500,25600,25500,25650,25500,2763
|
|
20231219,144800,40323663300,25550,25650,25650,25550,3608
|
|
20231219,144700,40231295550,25600,25550,25600,25500,4431
|
|
20231219,144600,40117982150,25550,25550,25600,25550,4770
|
|
20231219,144500,39995999100,25550,25600,25650,25550,4270
|
|
20231219,144400,39886709500,25600,25650,25650,25600,7269
|
|
20231219,144300,39700511600,25600,25600,25650,25600,7641
|
|
20231219,144200,39504838200,25550,25550,25600,25550,3331
|
|
20231219,144100,39419665750,25550,25450,25600,25450,16437
|
|
20231219,144000,38999837750,25500,25450,25500,25450,4045
|
|
20231219,143900,38896791650,25450,25400,25500,25400,3804
|
|
20231219,143800,38799908050,25400,25450,25500,25400,3997
|
|
20231219,143700,38698189750,25450,25450,25450,25400,4043
|
|
20231219,143600,38595393100,25400,25450,25450,25400,3110
|
|
20231219,143500,38516300950,25400,25400,25450,25400,3473
|
|
20231219,143400,38428015800,25450,25400,25450,25400,3609
|
|
20231219,143300,38336251600,25400,25400,25450,25400,3532
|
|
20231219,143200,38246433900,25450,25400,25450,25350,2983
|
|
20231219,143100,38170635450,25400,25350,25400,25350,3576
|
|
20231219,143000,38079888500,25350,25350,25450,25350,3741
|
|
20231219,142900,37984869550,25350,25450,25450,25350,3539
|
|
20231219,142800,37894979900,25400,25400,25450,25400,4920
|
|
20231219,142700,37769913500,25450,25450,25450,25400,10141
|
|
20231219,142600,37512207150,25400,25450,25450,25400,7944
|
|
20231219,142500,37310103300,25400,25400,25400,25350,4320
|
|
20231219,142400,37200439800,25350,25350,25400,25350,5461
|
|
20231219,142300,37061789200,25350,25300,25400,25300,4002
|
|
20231219,142200,36960256500,25350,25300,25350,25250,8639
|
|
20231219,142100,36741537700,25300,25250,25300,25250,2997
|
|
20231219,142000,36665779950,25250,25200,25300,25200,3769
|
|
20231219,141900,36570637050,25250,25250,25300,25250,4582
|
|
20231219,141800,36454838800,25250,25200,25250,25200,4692
|
|
20231219,141700,36336474950,25200,25250,25300,25200,2668
|
|
20231219,141600,36269102950,25200,25250,25300,25200,4107
|
|
20231219,141500,36165396100,25200,25200,25300,25200,4287
|
|
20231219,141400,36057225700,25250,25250,25300,25200,10550
|
|
20231219,141300,35790942800,25250,25250,25250,25200,4118
|
|
20231219,141200,35687021550,25250,25250,25250,25200,6124
|
|
20231219,141100,35532529100,25250,25250,25300,25200,5057
|
|
20231219,141000,35404827950,25200,25250,25250,25200,4148
|
|
20231219,140900,35300151600,25250,25200,25300,25200,4544
|
|
20231219,140800,35185432850,25250,25250,25250,25200,3453
|
|
20231219,140700,35098306150,25200,25250,25250,25200,5062
|
|
20231219,140600,34970572500,25250,25250,25300,25250,2469
|
|
20231219,140500,34908227150,25300,25200,25300,25200,6691
|
|
20231219,140400,34739313350,25250,25250,25250,25200,4874
|
|
20231219,140300,34616404300,25200,25200,25250,25200,6044
|
|
20231219,140200,34464016850,25200,25200,25250,25200,8097
|
|
20231219,140100,34259963300,25200,25250,25250,25200,6181
|
|
20231219,140000,34104085050,25250,25200,25250,25200,1565
|
|
20231219,135900,34064622000,25250,25250,25250,25200,4826
|
|
20231219,135800,33942821000,25200,25250,25250,25200,6188
|
|
20231219,135700,33786633800,25250,25250,25300,25200,10583
|
|
20231219,135600,33519416300,25250,25300,25300,25250,12666
|
|
20231219,135500,33199244250,25300,25300,25350,25300,4571
|
|
20231219,135400,33083579250,25350,25300,25350,25300,2643
|
|
20231219,135300,33016693700,25300,25350,25350,25300,1902
|
|
20231219,135200,32968567150,25300,25300,25350,25300,1540
|
|
20231219,135100,32929598050,25350,25350,25350,25300,1890
|
|
20231219,135000,32881757500,25350,25350,25350,25300,1719
|
|
20231219,134900,32838251250,25350,25300,25350,25300,1464
|
|
20231219,134800,32801199500,25300,25300,25350,25300,3461
|
|
20231219,134700,32713617500,25300,25300,25350,25300,2256
|
|
20231219,134600,32656528400,25300,25350,25350,25300,1283
|
|
20231219,134500,32624054600,25350,25300,25350,25300,2022
|
|
20231219,134400,32572855700,25300,25300,25350,25300,1622
|
|
20231219,134300,32531809500,25300,25300,25350,25300,1359
|
|
20231219,134200,32497419950,25350,25350,25400,25300,8834
|
|
20231219,134100,32273490350,25400,25350,25400,25350,3878
|
|
20231219,134000,32175169150,25350,25350,25400,25350,1315
|
|
20231219,133900,32141815550,25350,25350,25400,25350,1234
|
|
20231219,133800,32110526600,25350,25350,25400,25350,2999
|
|
20231219,133700,32034481200,25400,25400,25400,25350,2081
|
|
20231219,133600,31981712950,25350,25400,25400,25350,1823
|
|
20231219,133500,31935480250,25400,25350,25400,25350,2386
|
|
20231219,133400,31874957000,25350,25400,25400,25350,1192
|
|
20231219,133300,31844696750,25450,25400,25450,25350,1532
|
|
20231219,133200,31805791400,25400,25350,25400,25350,1468
|
|
20231219,133100,31768530800,25350,25400,25450,25350,931
|
|
20231219,133000,31744900150,25400,25350,25400,25350,3266
|
|
20231219,132900,31661968100,25400,25400,25400,25350,4690
|
|
20231219,132800,31542871250,25350,25400,25450,25350,1640
|
|
20231219,132700,31501241300,25400,25400,25400,25350,2491
|
|
20231219,132600,31437989150,25350,25400,25400,25350,2827
|
|
20231219,132500,31366262000,25400,25350,25400,25350,1633
|
|
20231219,132400,31324828950,25400,25400,25400,25350,548
|
|
20231219,132300,31310926200,25400,25350,25400,25350,1550
|
|
20231219,132200,31271580150,25400,25350,25400,25350,1628
|
|
20231219,132100,31230283200,25400,25350,25400,25350,2357
|
|
20231219,132000,31170444000,25350,25350,25400,25350,1940
|
|
20231219,131900,31121182200,25400,25400,25400,25350,5019
|
|
20231219,131800,30993784650,25350,25350,25400,25350,1370
|
|
20231219,131700,30959049750,25350,25350,25400,25350,765
|
|
20231219,131600,30939639650,25350,25400,25400,25350,859
|
|
20231219,131500,30917859350,25350,25350,25400,25350,1686
|
|
20231219,131400,30875069650,25350,25350,25400,25350,3170
|
|
20231219,131300,30794618800,25400,25350,25400,25350,1157
|
|
20231219,131200,30765266000,25400,25300,25400,25300,5194
|
|
20231219,131100,30633668500,25350,25350,25350,25300,2846
|
|
20231219,131000,30561595550,25350,25350,25350,25300,2343
|
|
20231219,130900,30502227400,25300,25300,25350,25300,1445
|
|
20231219,130800,30465614600,25350,25350,25350,25300,5619
|
|
20231219,130700,30323215800,25300,25300,25350,25300,1855
|
|
20231219,130600,30276217100,25300,25300,25350,25300,818
|
|
20231219,130500,30255503400,25300,25300,25350,25250,1702
|
|
20231219,130400,30212453100,25300,25300,25300,25250,1195
|
|
20231219,130300,30182245200,25300,25300,25300,25250,956
|
|
20231219,130200,30158080100,25300,25300,25300,25250,1302
|
|
20231219,130100,30125189050,25250,25250,25300,25250,1212
|
|
20231219,130000,30094552600,25250,25300,25300,25250,1934
|
|
20231219,125900,30045695000,25300,25300,25300,25250,1810
|
|
20231219,125800,29999930400,25300,25300,25300,25250,803
|
|
20231219,125700,29979632050,25300,25250,25300,25200,3998
|
|
20231219,125600,29878746700,25250,25200,25250,25200,3411
|
|
20231219,125500,29792724250,25250,25200,25250,25200,3055
|
|
20231219,125400,29715632150,25250,25300,25300,25200,7031
|
|
20231219,125300,29538102200,25250,25250,25300,25250,2193
|
|
20231219,125200,29482691950,25300,25250,25300,25250,3825
|
|
20231219,125100,29386100150,25300,25300,25300,25250,6790
|
|
20231219,125000,29214547150,25250,25300,25300,25250,2635
|
|
20231219,124900,29147917000,25300,25300,25300,25250,3126
|
|
20231219,124800,29068914350,25250,25250,25250,25200,6414
|
|
20231219,124700,28906992150,25200,25250,25250,25200,6029
|
|
20231219,124600,28754994950,25250,25300,25300,25200,19949
|
|
20231219,124500,28251504950,25250,25350,25350,25250,17802
|
|
20231219,124400,27801361600,25300,25300,25350,25300,11127
|
|
20231219,124300,27519835700,25350,25300,25350,25300,4813
|
|
20231219,124200,27397962950,25350,25300,25350,25300,2447
|
|
20231219,124100,27335986300,25300,25350,25400,25300,26251
|
|
20231219,124000,26670792900,25350,25400,25400,25350,3039
|
|
20231219,123900,26593707450,25400,25450,25450,25350,14801
|
|
20231219,123800,26217671800,25450,25450,25450,25400,710
|
|
20231219,123700,26199612250,25450,25400,25450,25400,2426
|
|
20231219,123600,26137951350,25400,25450,25450,25400,2639
|
|
20231219,123500,26070807850,25450,25450,25450,25400,1775
|
|
20231219,123400,26025666650,25450,25400,25450,25400,2563
|
|
20231219,123300,25960448100,25450,25450,25450,25400,1356
|
|
20231219,123200,25925991450,25450,25450,25450,25400,4911
|
|
20231219,123100,25801216850,25450,25400,25450,25400,2076
|
|
20231219,123000,25748434950,25400,25400,25450,25400,2949
|
|
20231219,122900,25673466000,25450,25450,25450,25400,2720
|
|
20231219,122800,25604347350,25450,25450,25450,25400,4033
|
|
20231219,122700,25501810100,25400,25450,25450,25400,2987
|
|
20231219,122600,25425924150,25400,25450,25450,25400,1971
|
|
20231219,122500,25375831150,25450,25450,25450,25400,1958
|
|
20231219,122400,25326078650,25450,25450,25450,25400,676
|
|
20231219,122300,25308890300,25400,25450,25450,25400,2559
|
|
20231219,122200,25243883350,25450,25450,25450,25400,2849
|
|
20231219,122100,25171500150,25450,25400,25450,25400,2170
|
|
20231219,122000,25116368100,25400,25450,25450,25400,1141
|
|
20231219,121900,25087360600,25400,25450,25500,25400,6665
|
|
20231219,121800,24917920550,25450,25450,25500,25450,7408
|
|
20231219,121700,24729381350,25500,25500,25500,25450,2668
|
|
20231219,121600,24661441200,25500,25500,25500,25450,1245
|
|
20231219,121500,24629738150,25450,25450,25500,25450,1652
|
|
20231219,121400,24587691650,25450,25450,25500,25450,3478
|
|
20231219,121300,24499164200,25500,25450,25500,25450,2035
|
|
20231219,121200,24447315800,25450,25450,25500,25450,9659
|
|
20231219,121100,24201484450,25450,25450,25500,25450,1462
|
|
20231219,121000,24164232300,25500,25500,25500,25450,2397
|
|
20231219,120900,24103165050,25500,25500,25550,25450,7226
|
|
20231219,120800,23918906100,25550,25500,25550,25500,798
|
|
20231219,120700,23898541900,25500,25500,25550,25500,1429
|
|
20231219,120600,23862079200,25550,25500,25550,25500,1128
|
|
20231219,120500,23833287950,25550,25550,25550,25500,1851
|
|
20231219,120400,23786007400,25500,25500,25550,25500,1500
|
|
20231219,120300,23747749400,25500,25550,25550,25500,851
|
|
20231219,120200,23726023100,25550,25550,25550,25500,1045
|
|
20231219,120100,23699353150,25550,25550,25600,25500,1071
|
|
20231219,120000,23671992100,25600,25550,25600,25500,1317
|
|
20231219,115900,23638360350,25550,25500,25550,25500,1138
|
|
20231219,115800,23609320350,25500,25500,25600,25500,1467
|
|
20231219,115700,23571820600,25550,25500,25550,25500,2678
|
|
20231219,115600,23503457100,25500,25500,25550,25500,2145
|
|
20231219,115500,23448749200,25500,25500,25550,25500,1413
|
|
20231219,115400,23412716800,25550,25500,25550,25500,1015
|
|
20231219,115300,23386815550,25550,25500,25550,25500,1941
|
|
20231219,115200,23337307650,25500,25550,25550,25500,3738
|
|
20231219,115100,23241834450,25500,25550,25550,25500,1416
|
|
20231219,115000,23205715400,25500,25500,25550,25500,3210
|
|
20231219,114900,23123843800,25500,25500,25550,25500,791
|
|
20231219,114800,23103659100,25500,25550,25550,25500,2087
|
|
20231219,114700,23050368650,25500,25500,25550,25500,1722
|
|
20231219,114600,23006434100,25500,25500,25550,25500,7953
|
|
20231219,114500,22803604700,25500,25500,25550,25500,2714
|
|
20231219,114400,22734335150,25500,25550,25600,25500,2978
|
|
20231219,114300,22658244650,25500,25500,25550,25500,1986
|
|
20231219,114200,22607561000,25550,25600,25600,25500,1700
|
|
20231219,114100,22564150600,25600,25500,25600,25500,1769
|
|
20231219,114000,22519012600,25500,25550,25550,25500,2672
|
|
20231219,113900,22450813850,25500,25550,25550,25500,1876
|
|
20231219,113800,22402951100,25550,25500,25550,25500,1166
|
|
20231219,113700,22373185250,25500,25550,25550,25500,662
|
|
20231219,113600,22356280900,25500,25500,25550,25500,3581
|
|
20231219,113500,22264929100,25500,25500,25550,25500,2710
|
|
20231219,113400,22195716600,25500,25550,25550,25500,1148
|
|
20231219,113300,22166394700,25550,25500,25550,25500,2166
|
|
20231219,113200,22111139650,25500,25500,25550,25500,1371
|
|
20231219,113100,22076169900,25550,25550,25550,25500,3586
|
|
20231219,113000,21984592850,25550,25500,25600,25500,2063
|
|
20231219,112900,21931893850,25550,25500,25550,25500,1729
|
|
20231219,112800,21887793550,25550,25550,25550,25500,2592
|
|
20231219,112700,21821625800,25500,25500,25550,25500,1306
|
|
20231219,112600,21788285000,25550,25500,25550,25500,2055
|
|
20231219,112500,21735871600,25500,25550,25550,25500,1046
|
|
20231219,112400,21709196850,25500,25550,25550,25500,1054
|
|
20231219,112300,21682309400,25550,25550,25550,25500,1687
|
|
20231219,112200,21639282900,25500,25500,25550,25500,1957
|
|
20231219,112100,21589369500,25500,25550,25550,25500,1045
|
|
20231219,112000,21562714700,25550,25500,25550,25500,5499
|
|
20231219,111900,21422394850,25500,25500,25550,25500,2976
|
|
20231219,111800,21346467050,25550,25550,25550,25500,984
|
|
20231219,111700,21321368700,25550,25500,25550,25500,2636
|
|
20231219,111600,21254088950,25500,25500,25550,25450,1731
|
|
20231219,111500,21209987700,25550,25500,25550,25450,1500
|
|
20231219,111400,21171729700,25500,25500,25500,25450,1198
|
|
20231219,111300,21141211750,25500,25500,25500,25450,2765
|
|
20231219,111200,21070804800,25500,25450,25500,25450,1195
|
|
20231219,111100,21040367350,25500,25500,25500,25450,1209
|
|
20231219,111000,21009573550,25450,25500,25500,25450,886
|
|
20231219,110900,20986989950,25500,25500,25550,25450,2077
|
|
20231219,110800,20934086050,25500,25450,25550,25450,2009
|
|
20231219,110700,20882886900,25450,25500,25550,25450,2088
|
|
20231219,110600,20829666250,25450,25450,25500,25450,2228
|
|
20231219,110500,20772923900,25500,25500,25500,25450,1431
|
|
20231219,110400,20736476100,25500,25400,25500,25400,7833
|
|
20231219,110300,20537226950,25450,25400,25450,25400,2315
|
|
20231219,110200,20478410050,25450,25450,25450,25400,3727
|
|
20231219,110100,20383581500,25450,25400,25450,25400,2956
|
|
20231219,110000,20308488550,25400,25450,25450,25400,5801
|
|
20231219,105900,20161001050,25450,25450,25500,25400,21443
|
|
20231219,105800,19615340100,25450,25450,25500,25450,1859
|
|
20231219,105700,19567999400,25450,25500,25500,25450,2991
|
|
20231219,105600,19491783750,25500,25500,25550,25500,17625
|
|
20231219,105500,19042177850,25500,25550,25550,25500,992
|
|
20231219,105400,19016856350,25500,25500,25550,25500,3229
|
|
20231219,105300,18934448050,25500,25550,25550,25500,1605
|
|
20231219,105200,18893500550,25550,25550,25550,25500,1385
|
|
20231219,105100,18858168500,25550,25500,25550,25500,1369
|
|
20231219,105000,18823251400,25500,25500,25500,25450,10125
|
|
20231219,104900,18565112500,25450,25450,25500,25450,5747
|
|
20231219,104800,18418829550,25500,25500,25500,25450,2688
|
|
20231219,104700,18350386100,25500,25500,25550,25450,2526
|
|
20231219,104600,18285984350,25500,25500,25550,25450,2713
|
|
20231219,104500,18216816100,25500,25500,25550,25450,2684
|
|
20231219,104400,18148393050,25500,25450,25500,25450,1612
|
|
20231219,104300,18107317900,25500,25500,25550,25450,2612
|
|
20231219,104200,18040739950,25500,25500,25550,25450,7688
|
|
20231219,104100,17844707450,25550,25450,25550,25450,6851
|
|
20231219,104000,17669999250,25500,25450,25500,25450,9359
|
|
20231219,103900,17431778500,25450,25500,25500,25450,3494
|
|
20231219,103800,17342814550,25500,25500,25500,25450,7266
|
|
20231219,103700,17157625600,25500,25550,25550,25450,19184
|
|
20231219,103600,16668482550,25550,25650,25650,25500,79116
|
|
20231219,103500,14646519650,25600,25600,25650,25600,5372
|
|
20231219,103400,14508984650,25650,25650,25700,25650,9498
|
|
20231219,103300,14265360900,25650,25700,25750,25650,13258
|
|
20231219,103200,13924796800,25750,25700,25750,25700,873
|
|
20231219,103100,13902349450,25700,25700,25750,25700,2703
|
|
20231219,103000,13832872400,25750,25700,25750,25700,1248
|
|
20231219,102900,13800772600,25750,25750,25750,25700,1790
|
|
20231219,102800,13754735850,25750,25700,25750,25700,2340
|
|
20231219,102700,13694489650,25700,25700,25750,25700,1069
|
|
20231219,102600,13667008550,25700,25700,25750,25700,2543
|
|
20231219,102500,13601633800,25700,25650,25700,25650,1674
|
|
20231219,102400,13558632550,25700,25650,25700,25650,1040
|
|
20231219,102300,13531953250,25650,25650,25700,25600,5551
|
|
20231219,102200,13389581550,25650,25650,25700,25650,2738
|
|
20231219,102100,13319307900,25650,25650,25700,25650,1242
|
|
20231219,102000,13287418350,25650,25650,25700,25600,1671
|
|
20231219,101900,13244597300,25650,25650,25700,25600,2785
|
|
20231219,101800,13173232550,25650,25650,25650,25600,1826
|
|
20231219,101700,13126406600,25600,25650,25650,25600,1297
|
|
20231219,101600,13093184350,25650,25600,25650,25600,2716
|
|
20231219,101500,13023608700,25650,25600,25700,25600,1640
|
|
20231219,101400,12981545050,25650,25650,25650,25600,2443
|
|
20231219,101300,12918885550,25650,25600,25650,25600,1680
|
|
20231219,101200,12875822800,25650,25650,25700,25600,3043
|
|
20231219,101100,12797827100,25650,25650,25650,25600,8310
|
|
20231219,101000,12584801850,25650,25600,25700,25600,5087
|
|
20231219,100900,12454443900,25650,25650,25700,25600,13270
|
|
20231219,100800,12114104050,25700,25700,25750,25650,1337
|
|
20231219,100700,12079765600,25700,25700,25750,25700,2432
|
|
20231219,100600,12017255400,25750,25650,25750,25650,6505
|
|
20231219,100500,11850161700,25650,25700,25700,25650,5389
|
|
20231219,100400,11711716200,25750,25700,25750,25650,6596
|
|
20231219,100300,11542206250,25700,25700,25750,25700,2299
|
|
20231219,100200,11483018550,25700,25750,25750,25700,2858
|
|
20231219,100100,11409550050,25700,25700,25750,25650,3198
|
|
20231219,100000,11327376750,25700,25650,25700,25600,6892
|
|
20231219,095900,11150595350,25650,25650,25650,25600,3301
|
|
20231219,095800,11066058600,25650,25650,25650,25600,3168
|
|
20231219,095700,10984865850,25650,25650,25700,25600,30730
|
|
20231219,095600,10196954050,25650,25700,25700,25650,5008
|
|
20231219,095500,10068452950,25700,25700,25750,25700,2921
|
|
20231219,095400,9993377400,25700,25750,25750,25650,8532
|
|
20231219,095300,9774151150,25700,25700,25750,25700,11659
|
|
20231219,095200,9474440900,25750,25750,25750,25700,5958
|
|
20231219,095100,9321304200,25700,25750,25750,25700,1279
|
|
20231219,095000,9288397150,25750,25750,25750,25700,1372
|
|
20231219,094900,9253108350,25750,25750,25750,25700,3278
|
|
20231219,094800,9168841550,25700,25700,25750,25700,3012
|
|
20231219,094700,9091343200,25700,25800,25850,25700,21047
|
|
20231219,094600,8548851600,25850,25800,25850,25800,2095
|
|
20231219,094500,8494787800,25800,25800,25900,25800,2003
|
|
20231219,094400,8443015400,25800,25800,25900,25800,3655
|
|
20231219,094300,8348514600,25800,25850,25900,25800,647
|
|
20231219,094200,8331798450,25850,25800,25900,25800,5436
|
|
20231219,094100,8191279250,25800,25800,25850,25800,1771
|
|
20231219,094000,8145578100,25850,25850,25850,25800,2391
|
|
20231219,093900,8083856450,25800,25850,25900,25800,4527
|
|
20231219,093800,7967033100,25800,25900,25950,25800,14168
|
|
20231219,093700,7600399150,25950,25950,26000,25900,2579
|
|
20231219,093600,7533478100,25900,25950,26000,25900,2049
|
|
20231219,093500,7480358850,25950,25950,26000,25900,3186
|
|
20231219,093400,7397703250,25950,25950,25950,25900,1786
|
|
20231219,093300,7351373650,25950,25950,25950,25900,2817
|
|
20231219,093200,7278293400,25950,25900,25950,25900,2630
|
|
20231219,093100,7210118400,25950,25850,25950,25800,4040
|
|
20231219,093000,7105527900,25850,25850,25850,25800,2971
|
|
20231219,092900,7028748600,25850,25850,25850,25800,2949
|
|
20231219,092800,6952573700,25850,25800,25850,25750,2068
|
|
20231219,092700,6899218700,25800,25800,25800,25750,3654
|
|
20231219,092600,6805054800,25750,25750,25800,25750,3486
|
|
20231219,092500,6715242200,25800,25750,25800,25750,1358
|
|
20231219,092400,6680263700,25750,25750,25800,25700,3405
|
|
20231219,092300,6592639950,25750,25750,25800,25700,6496
|
|
20231219,092200,6425564500,25750,25750,25800,25700,6677
|
|
20231219,092100,6253621850,25750,25800,25800,25750,3011
|
|
20231219,092000,6176008000,25750,25800,25800,25750,3562
|
|
20231219,091900,6084216050,25750,25850,25850,25700,12725
|
|
20231219,091800,5756294250,25850,25850,25900,25800,2909
|
|
20231219,091700,5681072450,25900,25850,25900,25800,5345
|
|
20231219,091600,5542827700,25850,25700,25850,25700,6039
|
|
20231219,091500,5387137350,25700,25700,25750,25700,4845
|
|
20231219,091400,5262566350,25700,25650,25750,25650,4885
|
|
20231219,091300,5137062100,25650,25700,25750,25650,11947
|
|
20231219,091200,4830073650,25650,25650,25700,25600,7689
|
|
20231219,091100,4632844250,25650,25700,25700,25600,18538
|
|
20231219,091000,4157478800,25700,25750,25800,25650,17835
|
|
20231219,090900,3698765300,25750,25900,25900,25750,27853
|
|
20231219,090800,2979779650,25900,26000,26050,25850,18695
|
|
20231219,090700,2495312000,26000,26050,26050,25950,7796
|
|
20231219,090600,2292615150,26000,26000,26050,25900,5141
|
|
20231219,090500,2159085950,25950,26000,26000,25900,5802
|
|
20231219,090400,2008641850,26000,25950,26000,25800,22019
|
|
20231219,090300,1438402550,25950,26050,26100,25900,20771
|
|
20231219,090200,898514650,26050,26050,26150,26050,6890
|
|
20231219,090100,718805950,26050,26100,26100,26000,4894
|
|
20231219,090000,591292100,26150,26350,26400,26100,22512
|