577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,183400,9243146150,25300,25300,25300,25300,15167
|
|
20231219,183300,9243146150,25300,25300,25300,25300,0
|
|
20231219,183200,9243146150,25300,25300,25300,25300,0
|
|
20231219,183100,9243146150,25300,25300,25300,25300,0
|
|
20231219,183000,9243146150,25300,25300,25300,25300,0
|
|
20231219,182900,9243146150,25300,25300,25300,25300,0
|
|
20231219,182800,9243146150,25300,25300,25300,25300,0
|
|
20231219,182700,9243146150,25300,25300,25300,25300,0
|
|
20231219,182600,9243146150,25300,25300,25300,25300,0
|
|
20231219,182500,9243146150,25300,25300,25300,25300,0
|
|
20231219,182400,9243146150,25300,25300,25300,25300,0
|
|
20231219,182300,9243146150,25300,25300,25300,25300,0
|
|
20231219,182200,9243146150,25300,25300,25300,25300,0
|
|
20231219,182100,9243146150,25300,25300,25300,25300,0
|
|
20231219,182000,9243146150,25300,25300,25300,25300,0
|
|
20231219,181900,9243146150,25300,25300,25300,25300,0
|
|
20231219,181800,9243146150,25300,25300,25300,25300,0
|
|
20231219,181700,9243146150,25300,25300,25300,25300,0
|
|
20231219,181600,9243146150,25300,25300,25300,25300,0
|
|
20231219,181500,9243146150,25300,25300,25300,25300,0
|
|
20231219,181400,9243146150,25300,25300,25300,25300,0
|
|
20231219,181300,9243146150,25300,25300,25300,25300,0
|
|
20231219,181200,9243146150,25300,25300,25300,25300,0
|
|
20231219,181100,9243146150,25300,25300,25300,25300,0
|
|
20231219,181000,9243146150,25300,25300,25300,25300,0
|
|
20231219,180900,9243146150,25300,25300,25300,25300,0
|
|
20231219,180800,9243146150,25300,25300,25300,25300,0
|
|
20231219,180700,9243146150,25300,25300,25300,25300,0
|
|
20231219,180600,9243146150,25300,25300,25300,25300,0
|
|
20231219,180500,9243146150,25300,25300,25300,25300,0
|
|
20231219,180400,9243146150,25300,25300,25300,25300,15167
|
|
20231219,180300,9243146150,25300,25300,25300,25300,0
|
|
20231219,180200,9243146150,25300,25300,25300,25300,0
|
|
20231219,180100,9243146150,25300,25300,25300,25300,0
|
|
20231219,180000,9243146150,25300,25300,25300,25300,0
|
|
20231219,175900,9243146150,25300,25300,25300,25300,0
|
|
20231219,175800,9243146150,25300,25300,25300,25300,0
|
|
20231219,175700,9243146150,25300,25300,25300,25300,0
|
|
20231219,175600,9243146150,25300,25300,25300,25300,0
|
|
20231219,175500,9243146150,25300,25300,25300,25300,0
|
|
20231219,175400,9243146150,25300,25300,25300,25300,0
|
|
20231219,175300,9243146150,25300,25300,25300,25300,0
|
|
20231219,175200,9243146150,25300,25300,25300,25300,0
|
|
20231219,175100,9243146150,25300,25300,25300,25300,0
|
|
20231219,175000,9243146150,25300,25300,25300,25300,0
|
|
20231219,174900,9243146150,25300,25300,25300,25300,0
|
|
20231219,174800,9243146150,25300,25300,25300,25300,0
|
|
20231219,174700,9243146150,25300,25300,25300,25300,0
|
|
20231219,174600,9243146150,25300,25300,25300,25300,0
|
|
20231219,174500,9243146150,25300,25300,25300,25300,0
|
|
20231219,174400,9243146150,25300,25300,25300,25300,0
|
|
20231219,174300,9243146150,25300,25300,25300,25300,0
|
|
20231219,174200,9243146150,25300,25300,25300,25300,0
|
|
20231219,174100,9243146150,25300,25300,25300,25300,0
|
|
20231219,174000,9243146150,25300,25300,25300,25300,0
|
|
20231219,173900,9243146150,25300,25300,25300,25300,0
|
|
20231219,173800,9243146150,25300,25300,25300,25300,0
|
|
20231219,173700,9243146150,25300,25300,25300,25300,0
|
|
20231219,173600,9243146150,25300,25300,25300,25300,0
|
|
20231219,173500,9243146150,25300,25300,25300,25300,0
|
|
20231219,173400,9243146150,25300,25300,25300,25300,15167
|
|
20231219,173300,9243146150,25300,25300,25300,25300,0
|
|
20231219,173200,9243146150,25300,25300,25300,25300,0
|
|
20231219,173100,9243146150,25300,25300,25300,25300,0
|
|
20231219,173000,9243146150,25300,25300,25300,25300,0
|
|
20231219,172900,9243146150,25300,25300,25300,25300,0
|
|
20231219,172800,9243146150,25300,25300,25300,25300,0
|
|
20231219,172700,9243146150,25300,25300,25300,25300,0
|
|
20231219,172600,9243146150,25300,25300,25300,25300,0
|
|
20231219,172500,9243146150,25300,25300,25300,25300,0
|
|
20231219,172400,9243146150,25300,25300,25300,25300,0
|
|
20231219,172300,9243146150,25300,25300,25300,25300,0
|
|
20231219,172200,9243146150,25300,25300,25300,25300,0
|
|
20231219,172100,9243146150,25300,25300,25300,25300,0
|
|
20231219,172000,9243146150,25300,25300,25300,25300,0
|
|
20231219,171900,9243146150,25300,25300,25300,25300,0
|
|
20231219,171800,9243146150,25300,25300,25300,25300,0
|
|
20231219,171700,9243146150,25300,25300,25300,25300,0
|
|
20231219,171600,9243146150,25300,25300,25300,25300,0
|
|
20231219,171500,9243146150,25300,25300,25300,25300,0
|
|
20231219,171400,9243146150,25300,25300,25300,25300,0
|
|
20231219,171300,9243146150,25300,25300,25300,25300,0
|
|
20231219,171200,9243146150,25300,25300,25300,25300,0
|
|
20231219,171100,9243146150,25300,25300,25300,25300,0
|
|
20231219,171000,9243146150,25300,25300,25300,25300,0
|
|
20231219,170900,9243146150,25300,25300,25300,25300,0
|
|
20231219,170800,9243146150,25300,25300,25300,25300,0
|
|
20231219,170700,9243146150,25300,25300,25300,25300,0
|
|
20231219,170600,9243146150,25300,25300,25300,25300,0
|
|
20231219,170500,9243146150,25300,25300,25300,25300,0
|
|
20231219,170400,9243146150,25300,25300,25300,25300,15167
|
|
20231219,170300,9243146150,25300,25300,25300,25300,0
|
|
20231219,170200,9243146150,25300,25300,25300,25300,0
|
|
20231219,170100,9243146150,25300,25300,25300,25300,0
|
|
20231219,170000,9243146150,25300,25300,25300,25300,0
|
|
20231219,165900,9243146150,25300,25300,25300,25300,0
|
|
20231219,165800,9243146150,25300,25300,25300,25300,0
|
|
20231219,165700,9243146150,25300,25300,25300,25300,0
|
|
20231219,165600,9243146150,25300,25300,25300,25300,0
|
|
20231219,165500,9243146150,25300,25300,25300,25300,0
|
|
20231219,165400,9243146150,25300,25300,25300,25300,0
|
|
20231219,165300,9243146150,25300,25300,25300,25300,0
|
|
20231219,165200,9243146150,25300,25300,25300,25300,0
|
|
20231219,165100,9243146150,25300,25300,25300,25300,0
|
|
20231219,165000,9243146150,25300,25300,25300,25300,0
|
|
20231219,164900,9243146150,25300,25300,25300,25300,0
|
|
20231219,164800,9243146150,25300,25300,25300,25300,0
|
|
20231219,164700,9243146150,25300,25300,25300,25300,0
|
|
20231219,164600,9243146150,25300,25300,25300,25300,0
|
|
20231219,164500,9243146150,25300,25300,25300,25300,0
|
|
20231219,164400,9243146150,25300,25300,25300,25300,0
|
|
20231219,164300,9243146150,25300,25300,25300,25300,0
|
|
20231219,164200,9243146150,25300,25300,25300,25300,0
|
|
20231219,164100,9243146150,25300,25300,25300,25300,0
|
|
20231219,164000,9243146150,25300,25300,25300,25300,0
|
|
20231219,163900,9243146150,25300,25300,25300,25300,0
|
|
20231219,163800,9243146150,25300,25300,25300,25300,0
|
|
20231219,163700,9243146150,25300,25300,25300,25300,0
|
|
20231219,163600,9243146150,25300,25300,25300,25300,0
|
|
20231219,163500,9243146150,25300,25300,25300,25300,0
|
|
20231219,163400,9243146150,25300,25300,25300,25300,15167
|
|
20231219,163300,9243146150,25300,25300,25300,25300,0
|
|
20231219,163200,9243146150,25300,25300,25300,25300,0
|
|
20231219,163100,9243146150,25300,25300,25300,25300,0
|
|
20231219,163000,9243146150,25300,25300,25300,25300,0
|
|
20231219,162900,9243146150,25300,25300,25300,25300,0
|
|
20231219,162800,9243146150,25300,25300,25300,25300,0
|
|
20231219,162700,9243146150,25300,25300,25300,25300,0
|
|
20231219,162600,9243146150,25300,25300,25300,25300,0
|
|
20231219,162500,9243146150,25300,25300,25300,25300,0
|
|
20231219,162400,9243146150,25300,25300,25300,25300,0
|
|
20231219,162300,9243146150,25300,25300,25300,25300,0
|
|
20231219,162200,9243146150,25300,25300,25300,25300,0
|
|
20231219,162100,9243146150,25300,25300,25300,25300,0
|
|
20231219,162000,9243146150,25300,25300,25300,25300,0
|
|
20231219,161900,9243146150,25300,25300,25300,25300,0
|
|
20231219,161800,9243146150,25300,25300,25300,25300,0
|
|
20231219,161700,9243146150,25300,25300,25300,25300,0
|
|
20231219,161600,9243146150,25300,25300,25300,25300,0
|
|
20231219,161500,9243146150,25300,25300,25300,25300,0
|
|
20231219,161400,9243146150,25300,25300,25300,25300,0
|
|
20231219,161300,9243146150,25300,25300,25300,25300,0
|
|
20231219,161200,9243146150,25300,25300,25300,25300,0
|
|
20231219,161100,9243146150,25300,25300,25300,25300,0
|
|
20231219,161000,9243146150,25300,25300,25300,25300,0
|
|
20231219,160900,9243146150,25300,25300,25300,25300,0
|
|
20231219,160800,9243146150,25300,25300,25300,25300,0
|
|
20231219,160700,9243146150,25300,25300,25300,25300,0
|
|
20231219,160600,9243146150,25300,25300,25300,25300,0
|
|
20231219,160500,9243146150,25300,25300,25300,25300,0
|
|
20231219,160400,9243146150,25300,25300,25300,25300,15167
|
|
20231219,160300,9243146150,25300,25300,25300,25300,0
|
|
20231219,160200,9243146150,25300,25300,25300,25300,0
|
|
20231219,160100,9243146150,25300,25300,25300,25300,0
|
|
20231219,160000,9243146150,25300,25300,25300,25300,0
|
|
20231219,155900,9243146150,25300,25300,25300,25300,0
|
|
20231219,155800,9243146150,25300,25300,25300,25300,0
|
|
20231219,155700,9243146150,25300,25300,25300,25300,0
|
|
20231219,155600,9243146150,25300,25300,25300,25300,0
|
|
20231219,155500,9243146150,25300,25300,25300,25300,0
|
|
20231219,155400,9243146150,25300,25300,25300,25300,0
|
|
20231219,155300,9243146150,25300,25300,25300,25300,0
|
|
20231219,155200,9243146150,25300,25300,25300,25300,0
|
|
20231219,155100,9243146150,25300,25300,25300,25300,0
|
|
20231219,155000,9243146150,25300,25300,25300,25300,0
|
|
20231219,154900,9243146150,25300,25300,25300,25300,0
|
|
20231219,154800,9243146150,25300,25300,25300,25300,0
|
|
20231219,154700,9243146150,25300,25300,25300,25300,0
|
|
20231219,154600,9243146150,25300,25300,25300,25300,0
|
|
20231219,154500,9243146150,25300,25300,25300,25300,0
|
|
20231219,154400,9243146150,25300,25300,25300,25300,0
|
|
20231219,154300,9243146150,25300,25300,25300,25300,0
|
|
20231219,154200,9243146150,25300,25300,25300,25300,0
|
|
20231219,154100,9243146150,25300,25300,25300,25300,0
|
|
20231219,154000,9243146150,25300,25300,25300,25300,0
|
|
20231219,153900,9243146150,25300,25300,25300,25300,0
|
|
20231219,153800,9243146150,25300,25300,25300,25300,0
|
|
20231219,153700,9243146150,25300,25300,25300,25300,0
|
|
20231219,153600,9243146150,25300,25300,25300,25300,0
|
|
20231219,153500,9243146150,25300,25300,25300,25300,0
|
|
20231219,153400,9243146150,25300,25300,25300,25300,15167
|
|
20231219,153300,9243146150,25300,25300,25300,25300,0
|
|
20231219,153200,9243146150,25300,25300,25300,25300,0
|
|
20231219,153100,9243146150,25300,25300,25300,25300,0
|
|
20231219,153000,9243146150,25300,25300,25300,25300,15167
|
|
20231219,152900,8859421050,25400,25400,25400,25400,0
|
|
20231219,152800,8859421050,25400,25400,25400,25400,0
|
|
20231219,152700,8859421050,25400,25400,25400,25400,0
|
|
20231219,152600,8859421050,25400,25400,25400,25400,0
|
|
20231219,152500,8859421050,25400,25400,25400,25400,0
|
|
20231219,152400,8859421050,25400,25400,25400,25400,0
|
|
20231219,152300,8859421050,25400,25400,25400,25400,0
|
|
20231219,152200,8859421050,25400,25400,25400,25400,0
|
|
20231219,152100,8859421050,25400,25400,25400,25400,0
|
|
20231219,152000,8859421050,25400,25400,25400,25400,0
|
|
20231219,151900,8859421050,25400,25450,25450,25350,3209
|
|
20231219,151800,8777934250,25400,25450,25450,25400,3000
|
|
20231219,151700,8701613650,25450,25450,25450,25450,1088
|
|
20231219,151600,8673924050,25450,25450,25500,25450,656
|
|
20231219,151500,8657222450,25500,25450,25500,25450,1038
|
|
20231219,151400,8630794650,25450,25450,25500,25450,610
|
|
20231219,151300,8615269550,25450,25500,25500,25450,431
|
|
20231219,151200,8604283000,25450,25450,25500,25450,341
|
|
20231219,151100,8595592750,25450,25450,25500,25450,215
|
|
20231219,151000,8590120800,25500,25450,25500,25450,208
|
|
20231219,150900,8584822550,25450,25450,25500,25450,190
|
|
20231219,150800,8579986350,25450,25500,25500,25450,1071
|
|
20231219,150700,8552724700,25450,25450,25500,25450,249
|
|
20231219,150600,8546381550,25450,25450,25500,25400,311
|
|
20231219,150500,8538463450,25400,25400,25450,25400,1269
|
|
20231219,150400,8506220400,25400,25400,25450,25400,388
|
|
20231219,150300,8496349500,25450,25400,25450,25400,4291
|
|
20231219,150200,8387300000,25400,25400,25450,25400,1340
|
|
20231219,150100,8353208700,25400,25400,25450,25400,182
|
|
20231219,150000,8348582250,25400,25450,25500,25400,3079
|
|
20231219,145900,8270223200,25450,25450,25500,25450,1441
|
|
20231219,145800,8233548350,25450,25450,25500,25450,3356
|
|
20231219,145700,8148110100,25450,25450,25500,25450,739
|
|
20231219,145600,8129271500,25450,25450,25500,25450,601
|
|
20231219,145500,8113973350,25450,25450,25500,25450,228
|
|
20231219,145400,8108168450,25450,25500,25550,25450,1231
|
|
20231219,145300,8076777150,25500,25500,25500,25500,113
|
|
20231219,145200,8073895650,25500,25500,25550,25500,301
|
|
20231219,145100,8066216400,25500,25500,25550,25500,194
|
|
20231219,145000,8061263600,25500,25500,25550,25450,2218
|
|
20231219,144900,8004645550,25500,25400,25500,25400,1675
|
|
20231219,144800,7962023850,25400,25400,25450,25400,2871
|
|
20231219,144700,7889097750,25450,25450,25450,25400,432
|
|
20231219,144600,7878109000,25450,25400,25450,25400,171
|
|
20231219,144500,7873762650,25400,25450,25450,25400,881
|
|
20231219,144400,7851349750,25450,25400,25500,25400,379
|
|
20231219,144300,7841704600,25400,25450,25450,25400,996
|
|
20231219,144200,7816366700,25400,25400,25450,25400,2007
|
|
20231219,144100,7765325800,25400,25450,25450,25400,250
|
|
20231219,144000,7758969000,25450,25400,25450,25400,261
|
|
20231219,143900,7752335400,25400,25400,25450,25400,1498
|
|
20231219,143800,7714280700,25400,25400,25450,25400,500
|
|
20231219,143700,7701574100,25400,25400,25450,25400,340
|
|
20231219,143600,7692929050,25400,25450,25450,25400,367
|
|
20231219,143500,7683597550,25450,25400,25450,25400,240
|
|
20231219,143400,7677497950,25400,25400,25450,25400,440
|
|
20231219,143300,7666321000,25400,25500,25550,25400,3802
|
|
20231219,143200,7569574450,25500,25500,25550,25500,445
|
|
20231219,143100,7558225850,25500,25500,25550,25500,383
|
|
20231219,143000,7548458700,25500,25500,25550,25500,2129
|
|
20231219,142900,7494107750,25550,25500,25550,25500,123
|
|
20231219,142800,7490968200,25550,25450,25550,25450,1052
|
|
20231219,142700,7464143650,25450,25400,25500,25400,3058
|
|
20231219,142600,7386330750,25400,25500,25550,25400,8376
|
|
20231219,142500,7172912100,25550,25550,25600,25500,7712
|
|
20231219,142400,6975929450,25550,25550,25600,25550,1677
|
|
20231219,142300,6933065300,25550,25550,25600,25550,385
|
|
20231219,142200,6923225000,25550,25550,25600,25550,251
|
|
20231219,142100,6916811200,25550,25550,25600,25550,461
|
|
20231219,142000,6905031500,25550,25550,25600,25550,407
|
|
20231219,141900,6894630300,25550,25550,25550,25550,334
|
|
20231219,141800,6886096600,25550,25550,25600,25550,248
|
|
20231219,141700,6879759000,25550,25550,25600,25550,179
|
|
20231219,141600,6875183000,25550,25550,25550,25550,174
|
|
20231219,141500,6870737300,25550,25550,25600,25550,247
|
|
20231219,141400,6864425900,25550,25550,25600,25550,192
|
|
20231219,141300,6859516400,25550,25550,25600,25550,233
|
|
20231219,141200,6853560950,25600,25550,25600,25550,1833
|
|
20231219,141100,6806646300,25550,25600,25600,25550,6751
|
|
20231219,141000,6633858650,25600,25600,25650,25600,248
|
|
20231219,140900,6627508700,25600,25600,25650,25600,171
|
|
20231219,140800,6623129250,25600,25600,25650,25600,343
|
|
20231219,140700,6614342950,25600,25600,25650,25600,246
|
|
20231219,140600,6608044000,25600,25600,25650,25600,198
|
|
20231219,140500,6602974050,25600,25650,25650,25600,277
|
|
20231219,140400,6595878450,25600,25650,25650,25600,623
|
|
20231219,140300,6579903700,25600,25650,25650,25600,147
|
|
20231219,140200,6576138700,25600,25600,25650,25600,165
|
|
20231219,140100,6571913750,25600,25600,25650,25600,210
|
|
20231219,140000,6566531700,25600,25600,25700,25600,1361
|
|
20231219,135900,6531626100,25600,25600,25650,25600,284
|
|
20231219,135800,6524348650,25600,25600,25650,25600,253
|
|
20231219,135700,6517865700,25600,25600,25650,25600,320
|
|
20231219,135600,6509663800,25650,25600,25650,25600,197
|
|
20231219,135500,6504616300,25600,25600,25650,25600,186
|
|
20231219,135400,6499848600,25600,25650,25650,25600,1300
|
|
20231219,135300,6466545850,25650,25600,25700,25600,173
|
|
20231219,135200,6462108700,25600,25650,25650,25600,502
|
|
20231219,135100,6449239250,25650,25650,25650,25600,866
|
|
20231219,135000,6427030950,25650,25600,25700,25600,438
|
|
20231219,134900,6415795550,25600,25650,25650,25600,268
|
|
20231219,134800,6408926750,25650,25600,25650,25600,433
|
|
20231219,134700,6397822400,25600,25600,25650,25600,1560
|
|
20231219,134600,6357814650,25650,25600,25650,25600,976
|
|
20231219,134500,6332795350,25650,25600,25650,25600,203
|
|
20231219,134400,6327590700,25600,25650,25650,25600,317
|
|
20231219,134300,6319461600,25600,25600,25650,25600,163
|
|
20231219,134200,6315286150,25600,25650,25750,25600,3214
|
|
20231219,134100,6232830000,25700,25700,25750,25650,1525
|
|
20231219,134000,6193638800,25700,25650,25700,25650,678
|
|
20231219,133900,6176219300,25650,25650,25750,25650,1368
|
|
20231219,133800,6141062350,25650,25650,25700,25650,196
|
|
20231219,133700,6136028650,25650,25650,25700,25650,414
|
|
20231219,133600,6125400000,25650,25650,25700,25650,298
|
|
20231219,133500,6117748550,25650,25650,25700,25650,222
|
|
20231219,133400,6112050600,25700,25650,25700,25650,428
|
|
20231219,133300,6101053400,25650,25650,25700,25650,448
|
|
20231219,133200,6089545350,25650,25650,25700,25650,252
|
|
20231219,133100,6083077950,25650,25600,25700,25600,1159
|
|
20231219,133000,6053347150,25650,25650,25650,25600,699
|
|
20231219,132900,6035443850,25600,25600,25600,25600,217
|
|
20231219,132800,6029888650,25650,25600,25650,25600,403
|
|
20231219,132700,6019559550,25650,25650,25650,25600,256
|
|
20231219,132600,6013001250,25650,25600,25650,25600,428
|
|
20231219,132500,6002028450,25600,25600,25650,25600,164
|
|
20231219,132400,5997827100,25600,25600,25650,25600,596
|
|
20231219,132300,5982545950,25600,25600,25650,25600,179
|
|
20231219,132200,5977962600,25600,25600,25650,25600,142
|
|
20231219,132100,5974323350,25600,25650,25650,25600,114
|
|
20231219,132000,5971404000,25600,25600,25650,25600,445
|
|
20231219,131900,5960011450,25600,25600,25650,25600,399
|
|
20231219,131800,5949779800,25600,25600,25650,25600,163
|
|
20231219,131700,5945605950,25600,25550,25650,25550,503
|
|
20231219,131600,5932728100,25600,25600,25600,25550,503
|
|
20231219,131500,5919863600,25600,25550,25600,25550,116
|
|
20231219,131400,5916898750,25600,25600,25650,25550,910
|
|
20231219,131300,5893604400,25600,25550,25600,25550,688
|
|
20231219,131200,5875992400,25600,25550,25600,25550,76
|
|
20231219,131100,5874047800,25550,25600,25650,25550,408
|
|
20231219,131000,5863602650,25650,25550,25650,25550,1344
|
|
20231219,130900,5829199900,25550,25600,25600,25550,93
|
|
20231219,130800,5826821200,25600,25600,25600,25550,92
|
|
20231219,130700,5824469650,25600,25550,25600,25550,212
|
|
20231219,130600,5819049000,25550,25550,25550,25500,1236
|
|
20231219,130500,5787477200,25550,25600,25650,25500,5336
|
|
20231219,130400,5651084800,25650,25600,25650,25600,247
|
|
20231219,130300,5644753350,25600,25550,25650,25550,487
|
|
20231219,130200,5632289000,25550,25550,25600,25550,330
|
|
20231219,130100,5623845250,25550,25550,25600,25550,2265
|
|
20231219,130000,5565921500,25550,25550,25600,25550,681
|
|
20231219,125900,5548517350,25600,25650,25650,25550,1594
|
|
20231219,125800,5507715150,25700,25650,25700,25600,549
|
|
20231219,125700,5493631500,25600,25600,25650,25600,790
|
|
20231219,125600,5473376350,25650,25650,25700,25600,1760
|
|
20231219,125500,5428236850,25600,25600,25650,25600,231
|
|
20231219,125400,5422319300,25600,25600,25650,25600,207
|
|
20231219,125300,5417018650,25600,25600,25650,25550,554
|
|
20231219,125200,5402836150,25650,25650,25650,25550,190
|
|
20231219,125100,5397971100,25600,25650,25650,25550,2740
|
|
20231219,125000,5327828000,25600,25650,25700,25600,2539
|
|
20231219,124900,5262756750,25650,25800,25800,25650,3131
|
|
20231219,124800,5182239400,25750,25750,25800,25750,336
|
|
20231219,124700,5173586850,25750,25750,25750,25700,1366
|
|
20231219,124600,5138416200,25750,25750,25800,25700,3849
|
|
20231219,124500,5039359650,25750,25800,25850,25750,8675
|
|
20231219,124400,4815560400,25850,25850,25900,25800,4921
|
|
20231219,124300,4688379800,25850,25900,25950,25850,848
|
|
20231219,124200,4666417950,25900,25900,25900,25850,602
|
|
20231219,124100,4650837250,25850,25900,25900,25850,241
|
|
20231219,124000,4644603100,25900,25900,25900,25850,1366
|
|
20231219,123900,4609224600,25900,25850,25900,25850,321
|
|
20231219,123800,4600924800,25850,25850,25900,25850,255
|
|
20231219,123700,4594327800,25850,25900,25900,25850,153
|
|
20231219,123600,4590370150,25900,25900,25900,25850,866
|
|
20231219,123500,4567943700,25900,25900,25900,25850,2014
|
|
20231219,123400,4515807800,25900,25900,25950,25900,1214
|
|
20231219,123300,4484352600,25900,25900,25950,25900,134
|
|
20231219,123200,4480881500,25900,25900,25950,25900,795
|
|
20231219,123100,4460283150,25900,25900,25950,25900,226
|
|
20231219,123000,4454428550,25950,25900,25950,25900,2041
|
|
20231219,122900,4401527950,25900,25900,25950,25900,255
|
|
20231219,122800,4394921250,25900,26000,26000,25900,8129
|
|
20231219,122700,4183888450,26000,26000,26050,26000,227
|
|
20231219,122600,4177984450,26000,26000,26050,26000,238
|
|
20231219,122500,4171791400,26000,26050,26050,26000,568
|
|
20231219,122400,4157002050,26050,26050,26100,26050,353
|
|
20231219,122300,4147806150,26050,26050,26100,26050,621
|
|
20231219,122200,4131601800,26050,26050,26100,26050,912
|
|
20231219,122100,4107818950,26100,26050,26100,26050,92
|
|
20231219,122000,4105421000,26050,26050,26150,26050,292
|
|
20231219,121900,4097804000,26050,26050,26100,26000,402
|
|
20231219,121800,4087317150,26050,26050,26100,26050,2347
|
|
20231219,121700,4026177700,26100,26050,26100,26050,3546
|
|
20231219,121600,3933726100,26050,26100,26100,26050,750
|
|
20231219,121500,3914162600,26100,26100,26150,26100,220
|
|
20231219,121400,3908418000,26100,26100,26100,26100,61
|
|
20231219,121300,3906825900,26100,26100,26150,26100,384
|
|
20231219,121200,3896792400,26100,26100,26200,26100,212
|
|
20231219,121100,3891251250,26100,26100,26150,26100,959
|
|
20231219,121000,3866181000,26100,26050,26150,26050,963
|
|
20231219,120900,3841030250,26100,26050,26100,26050,1032
|
|
20231219,120800,3814099050,26050,26100,26100,26050,170
|
|
20231219,120700,3809669250,26050,26050,26100,26050,195
|
|
20231219,120600,3804588750,26050,26050,26100,26050,228
|
|
20231219,120500,3798643750,26100,26050,26100,26050,703
|
|
20231219,120400,3780299050,26100,26100,26200,26050,3284
|
|
20231219,120300,3694568100,26100,26100,26200,26100,688
|
|
20231219,120200,3676580400,26150,26100,26150,26100,128
|
|
20231219,120100,3673237750,26100,26100,26150,26100,2079
|
|
20231219,120000,3618879500,26150,26200,26200,26100,4024
|
|
20231219,115900,3513673700,26200,26150,26200,26150,144
|
|
20231219,115800,3509905650,26150,26150,26200,26150,965
|
|
20231219,115700,3484629700,26150,26200,26200,26150,190
|
|
20231219,115600,3479657650,26150,26200,26200,26150,337
|
|
20231219,115500,3470834250,26150,26200,26200,26150,1117
|
|
20231219,115400,3441569900,26200,26200,26250,26200,132
|
|
20231219,115300,3438110300,26200,26200,26250,26200,140
|
|
20231219,115200,3434442150,26200,26200,26250,26200,98
|
|
20231219,115100,3431871050,26200,26200,26250,26200,167
|
|
20231219,115000,3427492950,26200,26150,26200,26150,1197
|
|
20231219,114900,3396134950,26200,26150,26200,26150,371
|
|
20231219,114800,3386424000,26200,26200,26200,26150,497
|
|
20231219,114700,3373424000,26200,26150,26200,26150,352
|
|
20231219,114600,3364218300,26150,26150,26200,26150,282
|
|
20231219,114500,3356841500,26150,26150,26200,26150,299
|
|
20231219,114400,3349018150,26150,26200,26250,26150,6530
|
|
20231219,114300,3177946250,26200,26200,26250,26200,120
|
|
20231219,114200,3174800650,26250,26200,26250,26200,158
|
|
20231219,114100,3170660050,26200,26250,26300,26200,1053
|
|
20231219,114000,3143024750,26250,26300,26300,26250,157
|
|
20231219,113900,3138900950,26250,26250,26300,26250,1531
|
|
20231219,113800,3098711200,26300,26250,26300,26250,426
|
|
20231219,113700,3087509200,26250,26250,26300,26250,175
|
|
20231219,113600,3082911800,26250,26250,26300,26250,213
|
|
20231219,113500,3077316700,26250,26250,26350,26250,132
|
|
20231219,113400,3073850400,26300,26300,26350,26300,987
|
|
20231219,113300,3047888700,26300,26300,26350,26300,133
|
|
20231219,113200,3044390300,26300,26350,26350,26300,201
|
|
20231219,113100,3039102400,26300,26300,26350,26300,184
|
|
20231219,113000,3034256600,26300,26350,26350,26300,142
|
|
20231219,112900,3030519000,26300,26300,26350,26250,403
|
|
20231219,112800,3019920650,26300,26300,26350,26300,231
|
|
20231219,112700,3013842350,26300,26300,26350,26300,346
|
|
20231219,112600,3004740050,26300,26300,26300,26300,129
|
|
20231219,112500,3001347350,26300,26300,26350,26300,333
|
|
20231219,112400,2992580700,26300,26300,26350,26300,51
|
|
20231219,112300,2991239300,26350,26300,26350,26300,83
|
|
20231219,112200,2989054800,26300,26250,26350,26250,1098
|
|
20231219,112100,2960172400,26250,26250,26300,26250,603
|
|
20231219,112000,2944323150,26250,26250,26300,26250,684
|
|
20231219,111900,2926347050,26250,26200,26300,26200,627
|
|
20231219,111800,2909890400,26200,26200,26250,26200,1154
|
|
20231219,111700,2879630600,26250,26300,26300,26200,6291
|
|
20231219,111600,2714536450,26350,26350,26350,26300,2035
|
|
20231219,111500,2660951600,26350,26450,26450,26300,4892
|
|
20231219,111400,2531938550,26400,26450,26450,26400,796
|
|
20231219,111300,2510917350,26450,26500,26500,26400,2945
|
|
20231219,111200,2433033900,26450,26500,26500,26450,2258
|
|
20231219,111100,2373200200,26500,26550,26550,26500,251
|
|
20231219,111000,2366543700,26550,26500,26600,26500,1302
|
|
20231219,110900,2331976550,26550,26500,26550,26500,63
|
|
20231219,110800,2330306950,26500,26550,26550,26500,685
|
|
20231219,110700,2312126200,26600,26550,26600,26550,188
|
|
20231219,110600,2307133450,26550,26550,26550,26550,451
|
|
20231219,110500,2295159400,26550,26600,26600,26550,182
|
|
20231219,110400,2290324750,26550,26550,26600,26500,2046
|
|
20231219,110300,2235991150,26550,26650,26650,26500,3574
|
|
20231219,110200,2141165000,26650,26600,26700,26550,1395
|
|
20231219,110100,2104087600,26550,26650,26700,26550,1829
|
|
20231219,110000,2055465200,26700,26650,26700,26600,165
|
|
20231219,105900,2051069300,26650,26650,26700,26650,933
|
|
20231219,105800,2026187750,26650,26650,26650,26500,10985
|
|
20231219,105700,1734181050,26600,26650,26700,26600,1671
|
|
20231219,105600,1689651550,26650,26650,26700,26600,2312
|
|
20231219,105500,1628071550,26750,26750,26750,26650,3637
|
|
20231219,105400,1530910000,26800,26750,26800,26750,179
|
|
20231219,105300,1526118700,26750,26850,26900,26750,3608
|
|
20231219,105200,1429420250,26800,26800,26850,26800,120
|
|
20231219,105100,1426203300,26850,26850,26850,26800,2498
|
|
20231219,105000,1359136350,26850,26850,26900,26850,250
|
|
20231219,104900,1352422400,26850,26850,26850,26850,167
|
|
20231219,104800,1347938450,26850,26900,26900,26850,199
|
|
20231219,104700,1342587100,26900,26850,26900,26850,598
|
|
20231219,104600,1326510500,26900,26850,26900,26850,544
|
|
20231219,104500,1311888650,26850,26900,26950,26850,2102
|
|
20231219,104400,1255367150,26900,26900,26950,26900,62
|
|
20231219,104300,1253697900,26900,26900,26950,26900,186
|
|
20231219,104200,1248694400,26900,26950,27000,26900,1220
|
|
20231219,104100,1215822400,26950,26950,27000,26950,77
|
|
20231219,104000,1213745150,26950,26950,27000,26950,235
|
|
20231219,103900,1207411800,26950,26950,27000,26950,154
|
|
20231219,103800,1203260100,26950,26950,27000,26950,204
|
|
20231219,103700,1197756650,26950,26950,26950,26950,212
|
|
20231219,103600,1192043250,26950,26950,27000,26950,106
|
|
20231219,103500,1189186450,27000,26950,27000,26950,106
|
|
20231219,103400,1186327100,26950,27000,27050,26950,407
|
|
20231219,103300,1175344650,27000,27000,27000,27000,93
|
|
20231219,103200,1172833650,27000,27000,27050,27000,164
|
|
20231219,103100,1168404050,27000,27000,27000,27000,216
|
|
20231219,103000,1162572050,27000,27000,27050,27000,86
|
|
20231219,102900,1160249400,27050,27000,27050,27000,128
|
|
20231219,102800,1156791300,27000,27000,27050,27000,175
|
|
20231219,102700,1152065150,27000,27000,27000,27000,158
|
|
20231219,102600,1147799150,27000,27000,27050,27000,151
|
|
20231219,102500,1143721050,27000,27050,27050,27000,354
|
|
20231219,102400,1134149300,27050,27000,27050,27000,257
|
|
20231219,102300,1127210050,27000,27000,27050,27000,65
|
|
20231219,102200,1125454900,27000,27000,27050,27000,180
|
|
20231219,102100,1120594550,27000,27000,27050,27000,94
|
|
20231219,102000,1118055400,27000,27000,27050,27000,135
|
|
20231219,101900,1114409300,27000,27000,27000,27000,162
|
|
20231219,101800,1110035300,27000,27100,27100,27000,111
|
|
20231219,101700,1107035300,27050,27000,27100,27000,251
|
|
20231219,101600,1100247100,27050,27050,27100,27050,257
|
|
20231219,101500,1093293750,27050,27050,27100,27050,75
|
|
20231219,101400,1091263850,27050,27000,27050,27000,177
|
|
20231219,101300,1086477350,27000,27000,27000,27000,255
|
|
20231219,101200,1079592350,27000,27000,27000,27000,878
|
|
20231219,101100,1055886350,27000,27000,27050,27000,147
|
|
20231219,101000,1051916200,27000,27050,27050,27000,208
|
|
20231219,100900,1046295050,27050,27050,27050,27050,239
|
|
20231219,100800,1039830100,27050,27000,27100,27000,165
|
|
20231219,100700,1035368700,27000,27000,27050,27000,239
|
|
20231219,100600,1028907200,27000,27050,27050,27000,189
|
|
20231219,100500,1023801850,27050,27050,27100,27050,164
|
|
20231219,100400,1019364500,27050,27050,27050,27050,91
|
|
20231219,100300,1016902950,27050,27000,27050,27000,177
|
|
20231219,100200,1012116750,27050,27000,27050,27000,92
|
|
20231219,100100,1009630950,27050,27000,27050,27000,138
|
|
20231219,100000,1005899400,27050,27050,27100,27050,224
|
|
20231219,095900,999839000,27050,27000,27050,27000,49
|
|
20231219,095800,998514000,27000,27000,27050,27000,101
|
|
20231219,095700,995786700,27100,27000,27100,27000,421
|
|
20231219,095600,984416000,27000,27050,27050,27000,42
|
|
20231219,095500,983280350,27050,27050,27050,27000,153
|
|
20231219,095400,979143400,27150,27000,27150,26950,291
|
|
20231219,095300,971273300,26950,27000,27000,26950,221
|
|
20231219,095200,965308150,27000,27000,27050,27000,49
|
|
20231219,095100,963984000,27000,27000,27000,26950,223
|
|
20231219,095000,957965850,27000,27000,27050,27000,101
|
|
20231219,094900,955237500,27000,26950,27000,26950,154
|
|
20231219,094800,951085400,26950,26950,27000,26950,100
|
|
20231219,094700,948389450,26950,26950,27050,26950,385
|
|
20231219,094600,937993250,26950,26950,27000,26950,86
|
|
20231219,094500,935674400,26950,26950,26950,26950,128
|
|
20231219,094400,932224800,26950,26950,27000,26950,192
|
|
20231219,094300,927047900,26950,26950,26950,26950,50
|
|
20231219,094200,925700400,26950,26900,26950,26900,241
|
|
20231219,094100,919212050,26950,26950,26950,26950,551
|
|
20231219,094000,904362600,26950,26950,27000,26950,102
|
|
20231219,093900,901612550,26950,27000,27000,26950,556
|
|
20231219,093800,886600750,27000,27000,27000,27000,114
|
|
20231219,093700,883522750,27000,27050,27050,27000,382
|
|
20231219,093600,873197600,27050,27050,27100,27050,108
|
|
20231219,093500,870276150,27100,27000,27100,27000,257
|
|
20231219,093400,863322650,27050,27000,27050,26950,444
|
|
20231219,093300,851336650,27000,27000,27050,27000,153
|
|
20231219,093200,847204500,27000,26950,27000,26950,173
|
|
20231219,093100,842541650,27000,26950,27000,26950,31
|
|
20231219,093000,841706050,27000,27000,27000,26950,290
|
|
20231219,092900,833876100,27000,26900,27000,26900,1053
|
|
20231219,092800,805506600,26900,26850,26900,26850,710
|
|
20231219,092700,786417600,26850,26850,26850,26850,202
|
|
20231219,092600,780993900,26900,26950,26950,26850,779
|
|
20231219,092500,760031950,27050,27000,27050,26950,225
|
|
20231219,092400,753957200,27000,27000,27000,27000,203
|
|
20231219,092300,748476200,27000,26950,27000,26950,129
|
|
20231219,092200,744997650,26950,27050,27050,26950,428
|
|
20231219,092100,733443950,27050,27000,27050,27000,161
|
|
20231219,092000,729096850,27000,27000,27000,26950,246
|
|
20231219,091900,722455700,27000,26950,27000,26950,166
|
|
20231219,091800,717977350,27000,26900,27000,26850,1075
|
|
20231219,091700,689003950,26800,26900,26900,26800,1798
|
|
20231219,091600,640716750,26900,26950,26950,26900,833
|
|
20231219,091500,618295200,26950,27050,27050,26950,829
|
|
20231219,091400,595921800,27000,27050,27050,27000,101
|
|
20231219,091300,593192950,27050,27050,27050,27050,246
|
|
20231219,091200,586538650,27050,27050,27100,27000,1055
|
|
20231219,091100,558000900,27050,27000,27200,26950,1329
|
|
20231219,091000,522017400,26950,27100,27100,26900,7550
|
|
20231219,090900,318397650,27100,27100,27100,27100,363
|
|
20231219,090800,308560350,27100,27150,27200,27100,340
|
|
20231219,090700,299330650,27200,27150,27200,27100,487
|
|
20231219,090600,286089850,27150,27150,27150,27100,1747
|
|
20231219,090500,238673150,27150,27100,27150,27050,786
|
|
20231219,090400,217391750,27100,27100,27100,27050,371
|
|
20231219,090300,207351200,27050,27150,27150,27050,152
|
|
20231219,090200,203231500,27150,27300,27350,27150,2926
|
|
20231219,090100,123393250,27300,27150,27300,27150,92
|
|
20231219,090000,120888200,27150,27500,27550,27150,4422
|