624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,192100,8345661600,30500,30500,30500,30500,4125
|
|
20231212,192000,8345661600,30500,30500,30500,30500,0
|
|
20231212,191900,8345661600,30500,30500,30500,30500,0
|
|
20231212,191800,8345661600,30500,30500,30500,30500,0
|
|
20231212,191700,8345661600,30500,30500,30500,30500,0
|
|
20231212,191600,8345661600,30500,30500,30500,30500,0
|
|
20231212,191500,8345661600,30500,30500,30500,30500,0
|
|
20231212,191400,8345661600,30500,30500,30500,30500,0
|
|
20231212,191300,8345661600,30500,30500,30500,30500,0
|
|
20231212,191200,8345661600,30500,30500,30500,30500,0
|
|
20231212,191100,8345661600,30500,30500,30500,30500,0
|
|
20231212,191000,8345661600,30500,30500,30500,30500,0
|
|
20231212,190900,8345661600,30500,30500,30500,30500,0
|
|
20231212,190800,8345661600,30500,30500,30500,30500,0
|
|
20231212,190700,8345661600,30500,30500,30500,30500,0
|
|
20231212,190600,8345661600,30500,30500,30500,30500,0
|
|
20231212,190500,8345661600,30500,30500,30500,30500,0
|
|
20231212,190400,8345661600,30500,30500,30500,30500,0
|
|
20231212,190300,8345661600,30500,30500,30500,30500,0
|
|
20231212,190200,8345661600,30500,30500,30500,30500,0
|
|
20231212,190100,8345661600,30500,30500,30500,30500,0
|
|
20231212,190000,8345661600,30500,30500,30500,30500,0
|
|
20231212,185900,8345661600,30500,30500,30500,30500,0
|
|
20231212,185800,8345661600,30500,30500,30500,30500,0
|
|
20231212,185700,8345661600,30500,30500,30500,30500,0
|
|
20231212,185600,8345661600,30500,30500,30500,30500,0
|
|
20231212,185500,8345661600,30500,30500,30500,30500,0
|
|
20231212,185400,8345661600,30500,30500,30500,30500,0
|
|
20231212,185300,8345661600,30500,30500,30500,30500,0
|
|
20231212,185200,8345661600,30500,30500,30500,30500,0
|
|
20231212,185100,8345661600,30500,30500,30500,30500,4125
|
|
20231212,185000,8345661600,30500,30500,30500,30500,0
|
|
20231212,184900,8345661600,30500,30500,30500,30500,0
|
|
20231212,184800,8345661600,30500,30500,30500,30500,0
|
|
20231212,184700,8345661600,30500,30500,30500,30500,0
|
|
20231212,184600,8345661600,30500,30500,30500,30500,0
|
|
20231212,184500,8345661600,30500,30500,30500,30500,0
|
|
20231212,184400,8345661600,30500,30500,30500,30500,0
|
|
20231212,184300,8345661600,30500,30500,30500,30500,0
|
|
20231212,184200,8345661600,30500,30500,30500,30500,0
|
|
20231212,184100,8345661600,30500,30500,30500,30500,0
|
|
20231212,184000,8345661600,30500,30500,30500,30500,0
|
|
20231212,183900,8345661600,30500,30500,30500,30500,0
|
|
20231212,183800,8345661600,30500,30500,30500,30500,0
|
|
20231212,183700,8345661600,30500,30500,30500,30500,0
|
|
20231212,183600,8345661600,30500,30500,30500,30500,0
|
|
20231212,183500,8345661600,30500,30500,30500,30500,0
|
|
20231212,183400,8345661600,30500,30500,30500,30500,0
|
|
20231212,183300,8345661600,30500,30500,30500,30500,0
|
|
20231212,183200,8345661600,30500,30500,30500,30500,0
|
|
20231212,183100,8345661600,30500,30500,30500,30500,0
|
|
20231212,183000,8345661600,30500,30500,30500,30500,0
|
|
20231212,182900,8345661600,30500,30500,30500,30500,0
|
|
20231212,182800,8345661600,30500,30500,30500,30500,0
|
|
20231212,182700,8345661600,30500,30500,30500,30500,0
|
|
20231212,182600,8345661600,30500,30500,30500,30500,0
|
|
20231212,182500,8345661600,30500,30500,30500,30500,0
|
|
20231212,182400,8345661600,30500,30500,30500,30500,0
|
|
20231212,182300,8345661600,30500,30500,30500,30500,0
|
|
20231212,182200,8345661600,30500,30500,30500,30500,0
|
|
20231212,182100,8345661600,30500,30500,30500,30500,4125
|
|
20231212,182000,8345661600,30500,30500,30500,30500,0
|
|
20231212,181900,8345661600,30500,30500,30500,30500,0
|
|
20231212,181800,8345661600,30500,30500,30500,30500,0
|
|
20231212,181700,8345661600,30500,30500,30500,30500,0
|
|
20231212,181600,8345661600,30500,30500,30500,30500,0
|
|
20231212,181500,8345661600,30500,30500,30500,30500,0
|
|
20231212,181400,8345661600,30500,30500,30500,30500,0
|
|
20231212,181300,8345661600,30500,30500,30500,30500,0
|
|
20231212,181200,8345661600,30500,30500,30500,30500,0
|
|
20231212,181100,8345661600,30500,30500,30500,30500,0
|
|
20231212,181000,8345661600,30500,30500,30500,30500,0
|
|
20231212,180900,8345661600,30500,30500,30500,30500,0
|
|
20231212,180800,8345661600,30500,30500,30500,30500,0
|
|
20231212,180700,8345661600,30500,30500,30500,30500,0
|
|
20231212,180600,8345661600,30500,30500,30500,30500,0
|
|
20231212,180500,8345661600,30500,30500,30500,30500,0
|
|
20231212,180400,8345661600,30500,30500,30500,30500,0
|
|
20231212,180300,8345661600,30500,30500,30500,30500,0
|
|
20231212,180200,8345661600,30500,30500,30500,30500,0
|
|
20231212,180100,8345661600,30500,30500,30500,30500,0
|
|
20231212,180000,8345661600,30500,30500,30500,30500,0
|
|
20231212,175900,8345661600,30500,30500,30500,30500,0
|
|
20231212,175800,8345661600,30500,30500,30500,30500,0
|
|
20231212,175700,8345661600,30500,30500,30500,30500,0
|
|
20231212,175600,8345661600,30500,30500,30500,30500,0
|
|
20231212,175500,8345661600,30500,30500,30500,30500,0
|
|
20231212,175400,8345661600,30500,30500,30500,30500,0
|
|
20231212,175300,8345661600,30500,30500,30500,30500,0
|
|
20231212,175200,8345661600,30500,30500,30500,30500,0
|
|
20231212,175100,8345661600,30500,30500,30500,30500,4125
|
|
20231212,175000,8345661600,30500,30500,30500,30500,0
|
|
20231212,174900,8345661600,30500,30500,30500,30500,0
|
|
20231212,174800,8345661600,30500,30500,30500,30500,0
|
|
20231212,174700,8345661600,30500,30500,30500,30500,0
|
|
20231212,174600,8345661600,30500,30500,30500,30500,0
|
|
20231212,174500,8345661600,30500,30500,30500,30500,0
|
|
20231212,174400,8345661600,30500,30500,30500,30500,0
|
|
20231212,174300,8345661600,30500,30500,30500,30500,0
|
|
20231212,174200,8345661600,30500,30500,30500,30500,0
|
|
20231212,174100,8345661600,30500,30500,30500,30500,0
|
|
20231212,174000,8345661600,30500,30500,30500,30500,0
|
|
20231212,173900,8345661600,30500,30500,30500,30500,0
|
|
20231212,173800,8345661600,30500,30500,30500,30500,0
|
|
20231212,173700,8345661600,30500,30500,30500,30500,0
|
|
20231212,173600,8345661600,30500,30500,30500,30500,0
|
|
20231212,173500,8345661600,30500,30500,30500,30500,0
|
|
20231212,173400,8345661600,30500,30500,30500,30500,0
|
|
20231212,173300,8345661600,30500,30500,30500,30500,0
|
|
20231212,173200,8345661600,30500,30500,30500,30500,0
|
|
20231212,173100,8345661600,30500,30500,30500,30500,0
|
|
20231212,173000,8345661600,30500,30500,30500,30500,0
|
|
20231212,172900,8345661600,30500,30500,30500,30500,0
|
|
20231212,172800,8345661600,30500,30500,30500,30500,0
|
|
20231212,172700,8345661600,30500,30500,30500,30500,0
|
|
20231212,172600,8345661600,30500,30500,30500,30500,0
|
|
20231212,172500,8345661600,30500,30500,30500,30500,0
|
|
20231212,172400,8345661600,30500,30500,30500,30500,0
|
|
20231212,172300,8345661600,30500,30500,30500,30500,0
|
|
20231212,172200,8345661600,30500,30500,30500,30500,0
|
|
20231212,172100,8345661600,30500,30500,30500,30500,4125
|
|
20231212,172000,8345661600,30500,30500,30500,30500,0
|
|
20231212,171900,8345661600,30500,30500,30500,30500,0
|
|
20231212,171800,8345661600,30500,30500,30500,30500,0
|
|
20231212,171700,8345661600,30500,30500,30500,30500,0
|
|
20231212,171600,8345661600,30500,30500,30500,30500,0
|
|
20231212,171500,8345661600,30500,30500,30500,30500,0
|
|
20231212,171400,8345661600,30500,30500,30500,30500,0
|
|
20231212,171300,8345661600,30500,30500,30500,30500,0
|
|
20231212,171200,8345661600,30500,30500,30500,30500,0
|
|
20231212,171100,8345661600,30500,30500,30500,30500,0
|
|
20231212,171000,8345661600,30500,30500,30500,30500,0
|
|
20231212,170900,8345661600,30500,30500,30500,30500,0
|
|
20231212,170800,8345661600,30500,30500,30500,30500,0
|
|
20231212,170700,8345661600,30500,30500,30500,30500,0
|
|
20231212,170600,8345661600,30500,30500,30500,30500,0
|
|
20231212,170500,8345661600,30500,30500,30500,30500,0
|
|
20231212,170400,8345661600,30500,30500,30500,30500,0
|
|
20231212,170300,8345661600,30500,30500,30500,30500,0
|
|
20231212,170200,8345661600,30500,30500,30500,30500,0
|
|
20231212,170100,8345661600,30500,30500,30500,30500,0
|
|
20231212,170000,8345661600,30500,30500,30500,30500,0
|
|
20231212,165900,8345661600,30500,30500,30500,30500,0
|
|
20231212,165800,8345661600,30500,30500,30500,30500,0
|
|
20231212,165700,8345661600,30500,30500,30500,30500,0
|
|
20231212,165600,8345661600,30500,30500,30500,30500,0
|
|
20231212,165500,8345661600,30500,30500,30500,30500,0
|
|
20231212,165400,8345661600,30500,30500,30500,30500,0
|
|
20231212,165300,8345661600,30500,30500,30500,30500,0
|
|
20231212,165200,8345661600,30500,30500,30500,30500,0
|
|
20231212,165100,8345661600,30500,30500,30500,30500,4125
|
|
20231212,165000,8345661600,30500,30500,30500,30500,0
|
|
20231212,164900,8345661600,30500,30500,30500,30500,0
|
|
20231212,164800,8345661600,30500,30500,30500,30500,0
|
|
20231212,164700,8345661600,30500,30500,30500,30500,0
|
|
20231212,164600,8345661600,30500,30500,30500,30500,0
|
|
20231212,164500,8345661600,30500,30500,30500,30500,0
|
|
20231212,164400,8345661600,30500,30500,30500,30500,0
|
|
20231212,164300,8345661600,30500,30500,30500,30500,0
|
|
20231212,164200,8345661600,30500,30500,30500,30500,0
|
|
20231212,164100,8345661600,30500,30500,30500,30500,0
|
|
20231212,164000,8345661600,30500,30500,30500,30500,0
|
|
20231212,163900,8345661600,30500,30500,30500,30500,0
|
|
20231212,163800,8345661600,30500,30500,30500,30500,0
|
|
20231212,163700,8345661600,30500,30500,30500,30500,0
|
|
20231212,163600,8345661600,30500,30500,30500,30500,0
|
|
20231212,163500,8345661600,30500,30500,30500,30500,0
|
|
20231212,163400,8345661600,30500,30500,30500,30500,0
|
|
20231212,163300,8345661600,30500,30500,30500,30500,0
|
|
20231212,163200,8345661600,30500,30500,30500,30500,0
|
|
20231212,163100,8345661600,30500,30500,30500,30500,0
|
|
20231212,163000,8345661600,30500,30500,30500,30500,0
|
|
20231212,162900,8345661600,30500,30500,30500,30500,0
|
|
20231212,162800,8345661600,30500,30500,30500,30500,0
|
|
20231212,162700,8345661600,30500,30500,30500,30500,0
|
|
20231212,162600,8345661600,30500,30500,30500,30500,0
|
|
20231212,162500,8345661600,30500,30500,30500,30500,0
|
|
20231212,162400,8345661600,30500,30500,30500,30500,0
|
|
20231212,162300,8345661600,30500,30500,30500,30500,0
|
|
20231212,162200,8345661600,30500,30500,30500,30500,0
|
|
20231212,162100,8345661600,30500,30500,30500,30500,4125
|
|
20231212,162000,8345661600,30500,30500,30500,30500,0
|
|
20231212,161900,8345661600,30500,30500,30500,30500,0
|
|
20231212,161800,8345661600,30500,30500,30500,30500,0
|
|
20231212,161700,8345661600,30500,30500,30500,30500,0
|
|
20231212,161600,8345661600,30500,30500,30500,30500,0
|
|
20231212,161500,8345661600,30500,30500,30500,30500,0
|
|
20231212,161400,8345661600,30500,30500,30500,30500,0
|
|
20231212,161300,8345661600,30500,30500,30500,30500,0
|
|
20231212,161200,8345661600,30500,30500,30500,30500,0
|
|
20231212,161100,8345661600,30500,30500,30500,30500,0
|
|
20231212,161000,8345661600,30500,30500,30500,30500,0
|
|
20231212,160900,8345661600,30500,30500,30500,30500,0
|
|
20231212,160800,8345661600,30500,30500,30500,30500,0
|
|
20231212,160700,8345661600,30500,30500,30500,30500,0
|
|
20231212,160600,8345661600,30500,30500,30500,30500,0
|
|
20231212,160500,8345661600,30500,30500,30500,30500,0
|
|
20231212,160400,8345661600,30500,30500,30500,30500,0
|
|
20231212,160300,8345661600,30500,30500,30500,30500,0
|
|
20231212,160200,8345661600,30500,30500,30500,30500,0
|
|
20231212,160100,8345661600,30500,30500,30500,30500,0
|
|
20231212,160000,8345661600,30500,30500,30500,30500,0
|
|
20231212,155900,8345661600,30500,30500,30500,30500,0
|
|
20231212,155800,8345661600,30500,30500,30500,30500,0
|
|
20231212,155700,8345661600,30500,30500,30500,30500,0
|
|
20231212,155600,8345661600,30500,30500,30500,30500,0
|
|
20231212,155500,8345661600,30500,30500,30500,30500,0
|
|
20231212,155400,8345661600,30500,30500,30500,30500,0
|
|
20231212,155300,8345661600,30500,30500,30500,30500,0
|
|
20231212,155200,8345661600,30500,30500,30500,30500,0
|
|
20231212,155100,8345661600,30500,30500,30500,30500,4125
|
|
20231212,155000,8345661600,30500,30500,30500,30500,0
|
|
20231212,154900,8345661600,30500,30500,30500,30500,0
|
|
20231212,154800,8345661600,30500,30500,30500,30500,0
|
|
20231212,154700,8345661600,30500,30500,30500,30500,0
|
|
20231212,154600,8345661600,30500,30500,30500,30500,0
|
|
20231212,154500,8345661600,30500,30500,30500,30500,0
|
|
20231212,154400,8345661600,30500,30500,30500,30500,0
|
|
20231212,154300,8345661600,30500,30500,30500,30500,0
|
|
20231212,154200,8345661600,30500,30500,30500,30500,0
|
|
20231212,154100,8345661600,30500,30500,30500,30500,0
|
|
20231212,154000,8345661600,30500,30500,30500,30500,0
|
|
20231212,153900,8345661600,30500,30500,30500,30500,0
|
|
20231212,153800,8345661600,30500,30500,30500,30500,0
|
|
20231212,153700,8345661600,30500,30500,30500,30500,0
|
|
20231212,153600,8345661600,30500,30500,30500,30500,0
|
|
20231212,153500,8345661600,30500,30500,30500,30500,0
|
|
20231212,153400,8345661600,30500,30500,30500,30500,0
|
|
20231212,153300,8345661600,30500,30500,30500,30500,0
|
|
20231212,153200,8345661600,30500,30500,30500,30500,0
|
|
20231212,153100,8345661600,30500,30500,30500,30500,0
|
|
20231212,153000,8345661600,30500,30500,30500,30500,4125
|
|
20231212,152900,8219849100,30700,30700,30700,30700,0
|
|
20231212,152800,8219849100,30700,30700,30700,30700,0
|
|
20231212,152700,8219849100,30700,30700,30700,30700,0
|
|
20231212,152600,8219849100,30700,30700,30700,30700,0
|
|
20231212,152500,8219849100,30700,30700,30700,30700,0
|
|
20231212,152400,8219849100,30700,30700,30700,30700,0
|
|
20231212,152300,8219849100,30700,30700,30700,30700,0
|
|
20231212,152200,8219849100,30700,30700,30700,30700,0
|
|
20231212,152100,8219849100,30700,30700,30700,30700,0
|
|
20231212,152000,8219849100,30700,30700,30700,30700,0
|
|
20231212,151900,8219849100,30700,30700,30700,30550,1666
|
|
20231212,151800,8168827350,30700,30600,30700,30600,1702
|
|
20231212,151700,8116657850,30650,30600,30650,30600,816
|
|
20231212,151600,8091670950,30600,30600,30650,30600,481
|
|
20231212,151500,8076930800,30600,30600,30650,30600,1186
|
|
20231212,151400,8040617600,30550,30550,30600,30550,117
|
|
20231212,151300,8037042400,30550,30600,30600,30550,171
|
|
20231212,151200,8031812500,30550,30600,30600,30550,459
|
|
20231212,151100,8017784800,30600,30650,30650,30600,1676
|
|
20231212,151000,7966498950,30600,30550,30650,30550,1170
|
|
20231212,150900,7930698800,30600,30550,30600,30550,590
|
|
20231212,150800,7912668550,30550,30500,30600,30500,286
|
|
20231212,150700,7903925100,30550,30550,30600,30500,512
|
|
20231212,150600,7888306450,30600,30550,30600,30500,204
|
|
20231212,150500,7882067000,30550,30550,30550,30550,28
|
|
20231212,150400,7881211600,30550,30550,30550,30500,123
|
|
20231212,150300,7877457000,30550,30550,30650,30550,733
|
|
20231212,150200,7855058350,30550,30600,30600,30550,1128
|
|
20231212,150100,7820562550,30650,30500,30650,30500,705
|
|
20231212,150000,7798982250,30500,30500,30550,30500,235
|
|
20231212,145900,7791814700,30500,30550,30550,30500,294
|
|
20231212,145800,7782847100,30550,30600,30600,30550,870
|
|
20231212,145700,7756267550,30650,30550,30650,30550,119
|
|
20231212,145600,7752628350,30600,30600,30600,30550,493
|
|
20231212,145500,7737543350,30550,30600,30600,30550,438
|
|
20231212,145400,7724142400,30600,30450,30600,30450,1787
|
|
20231212,145300,7669556350,30450,30450,30500,30450,93
|
|
20231212,145200,7666723100,30500,30450,30500,30450,88
|
|
20231212,145100,7664043450,30450,30400,30450,30400,227
|
|
20231212,145000,7657131950,30400,30400,30450,30400,57
|
|
20231212,144900,7655399100,30450,30450,30450,30400,2069
|
|
20231212,144800,7592495250,30450,30450,30500,30450,56
|
|
20231212,144700,7590789550,30450,30450,30500,30450,208
|
|
20231212,144600,7584454900,30450,30450,30450,30450,172
|
|
20231212,144500,7579217500,30450,30450,30500,30450,681
|
|
20231212,144400,7558477650,30450,30450,30500,30450,118
|
|
20231212,144300,7554884300,30500,30450,30500,30450,211
|
|
20231212,144200,7548450900,30500,30500,30500,30450,100
|
|
20231212,144100,7545402600,30500,30500,30550,30500,1054
|
|
20231212,144000,7513253600,30550,30550,30550,30500,127
|
|
20231212,143900,7509376550,30550,30500,30550,30500,11
|
|
20231212,143800,7509040800,30500,30500,30600,30500,591
|
|
20231212,143700,7490980700,30550,30500,30550,30450,230
|
|
20231212,143600,7483965600,30500,30500,30500,30450,158
|
|
20231212,143500,7479148750,30500,30450,30500,30450,169
|
|
20231212,143400,7473998250,30500,30500,30500,30450,90
|
|
20231212,143300,7471255100,30500,30500,30500,30450,532
|
|
20231212,143200,7455054050,30500,30550,30550,30500,749
|
|
20231212,143100,7432208650,30500,30500,30550,30500,232
|
|
20231212,143000,7425132500,30500,30500,30500,30500,66
|
|
20231212,142900,7423119500,30500,30550,30550,30500,64
|
|
20231212,142800,7421166500,30550,30500,30550,30500,721
|
|
20231212,142700,7399175250,30500,30600,30600,30500,79
|
|
20231212,142600,7396764050,30550,30550,30600,30500,320
|
|
20231212,142500,7386990650,30550,30550,30550,30500,133
|
|
20231212,142400,7382934050,30550,30550,30600,30500,456
|
|
20231212,142300,7369010900,30500,30550,30600,30500,453
|
|
20231212,142200,7355174950,30600,30550,30600,30550,243
|
|
20231212,142100,7347751200,30550,30550,30600,30550,423
|
|
20231212,142000,7334827300,30550,30550,30550,30550,833
|
|
20231212,141900,7309379150,30550,30500,30550,30500,117
|
|
20231212,141800,7305806850,30500,30500,30500,30500,81
|
|
20231212,141700,7303336350,30500,30500,30550,30500,266
|
|
20231212,141600,7295218100,30500,30500,30550,30500,1173
|
|
20231212,141500,7259395100,30500,30500,30500,30500,652
|
|
20231212,141400,7239509100,30500,30500,30550,30500,238
|
|
20231212,141300,7232244750,30500,30550,30550,30500,86
|
|
20231212,141200,7229621450,30500,30450,30500,30400,611
|
|
20231212,141100,7210989800,30450,30400,30500,30350,1067
|
|
20231212,141000,7178507900,30400,30400,30450,30400,404
|
|
20231212,140900,7166224700,30450,30350,30450,30350,723
|
|
20231212,140800,7144246450,30350,30350,30350,30300,338
|
|
20231212,140700,7133988650,30300,30350,30400,30300,538
|
|
20231212,140600,7117663800,30350,30400,30400,30300,1013
|
|
20231212,140500,7086928550,30350,30350,30400,30300,3138
|
|
20231212,140400,6991690400,30350,30350,30400,30350,780
|
|
20231212,140300,6968012500,30350,30350,30400,30350,137
|
|
20231212,140200,6963851300,30350,30400,30400,30350,286
|
|
20231212,140100,6955167850,30400,30350,30400,30350,397
|
|
20231212,140000,6943099450,30400,30350,30400,30300,183
|
|
20231212,135900,6937542900,30300,30350,30400,30300,1758
|
|
20231212,135800,6884200200,30350,30350,30400,30300,1737
|
|
20231212,135700,6831465000,30350,30200,30350,30200,1600
|
|
20231212,135600,6783029700,30250,30250,30250,30200,165
|
|
20231212,135500,6778041600,30200,30200,30250,30150,1372
|
|
20231212,135400,6736608150,30200,30150,30200,30150,171
|
|
20231212,135300,6731449600,30150,30150,30200,30150,176
|
|
20231212,135200,6726140900,30200,30150,30200,30150,84
|
|
20231212,135100,6723605000,30150,30200,30200,30150,96
|
|
20231212,135000,6720707900,30200,30150,30200,30150,418
|
|
20231212,134900,6708102800,30200,30200,30200,30150,127
|
|
20231212,134800,6704271100,30200,30200,30200,30150,173
|
|
20231212,134700,6699051050,30200,30200,30200,30150,143
|
|
20231212,134600,6694735350,30250,30150,30250,30150,924
|
|
20231212,134500,6666831350,30150,30200,30200,30150,165
|
|
20231212,134400,6661851950,30200,30150,30200,30150,53
|
|
20231212,134300,6660251600,30200,30200,30200,30150,150
|
|
20231212,134200,6655724400,30150,30200,30200,30150,216
|
|
20231212,134100,6649210200,30200,30150,30200,30150,955
|
|
20231212,134000,6620414850,30150,30250,30250,30150,1478
|
|
20231212,133900,6575768200,30250,30250,30300,30250,1382
|
|
20231212,133800,6533960150,30250,30250,30250,30200,621
|
|
20231212,133700,6515179050,30200,30250,30250,30200,81
|
|
20231212,133600,6512730100,30250,30300,30300,30250,201
|
|
20231212,133500,6506649200,30300,30300,30300,30250,64
|
|
20231212,133400,6504710300,30300,30250,30300,30200,118
|
|
20231212,133300,6501142350,30200,30250,30300,30200,184
|
|
20231212,133200,6495575400,30200,30250,30300,30200,131
|
|
20231212,133100,6491614200,30250,30250,30300,30250,159
|
|
20231212,133000,6486801300,30300,30300,30300,30250,85
|
|
20231212,132900,6484226300,30300,30300,30300,30250,850
|
|
20231212,132800,6458478900,30300,30300,30350,30300,548
|
|
20231212,132700,6441859650,30300,30200,30300,30200,79
|
|
20231212,132600,6439468600,30250,30250,30300,30250,102
|
|
20231212,132500,6436383050,30300,30150,30300,30150,2176
|
|
20231212,132400,6370661500,30150,30150,30200,30150,129
|
|
20231212,132300,6366769000,30150,30200,30200,30150,121
|
|
20231212,132200,6363116650,30150,30150,30150,30100,106
|
|
20231212,132100,6359923650,30150,30100,30200,30050,714
|
|
20231212,132000,6338428950,30100,30100,30100,30050,82
|
|
20231212,131900,6335962300,30100,30100,30100,30050,149
|
|
20231212,131800,6331480200,30050,30100,30100,30050,458
|
|
20231212,131700,6317714850,30100,30000,30100,30000,395
|
|
20231212,131600,6305844650,30050,30000,30050,30000,641
|
|
20231212,131500,6286592450,30000,30050,30100,30000,1072
|
|
20231212,131400,6254392800,30100,30050,30100,30000,798
|
|
20231212,131300,6230412250,30050,30050,30050,30000,254
|
|
20231212,131200,6222785850,30050,30000,30050,30000,968
|
|
20231212,131100,6193735700,30050,30050,30100,30050,2244
|
|
20231212,131000,6126298150,30100,30100,30100,30050,1074
|
|
20231212,130900,6094001500,30100,30100,30100,30050,629
|
|
20231212,130800,6075093950,30050,30100,30100,30050,1120
|
|
20231212,130700,6041420750,30100,30150,30150,30100,4746
|
|
20231212,130600,5898563100,30150,30150,30200,30100,3765
|
|
20231212,130500,5785073550,30200,30150,30200,30150,3123
|
|
20231212,130400,5690915050,30200,30200,30200,30200,301
|
|
20231212,130300,5681824850,30200,30200,30200,30200,685
|
|
20231212,130200,5661137850,30200,30200,30200,30150,1590
|
|
20231212,130100,5613124050,30200,30250,30250,30200,5083
|
|
20231212,130000,5459463900,30250,30300,30300,30250,90
|
|
20231212,125900,5456741100,30250,30300,30300,30250,57
|
|
20231212,125800,5455015600,30250,30300,30300,30250,74
|
|
20231212,125700,5452775350,30250,30250,30300,30250,71
|
|
20231212,125600,5450627050,30250,30300,30300,30250,340
|
|
20231212,125500,5440328350,30250,30250,30300,30250,418
|
|
20231212,125400,5427664450,30300,30300,30300,30250,451
|
|
20231212,125300,5414001100,30250,30250,30250,30250,135
|
|
20231212,125200,5409917350,30250,30250,30250,30250,44
|
|
20231212,125100,5408586350,30300,30350,30350,30300,2310
|
|
20231212,125000,5338541400,30350,30350,30400,30350,217
|
|
20231212,124900,5331955400,30350,30400,30400,30350,685
|
|
20231212,124800,5311131800,30400,30450,30450,30400,96
|
|
20231212,124700,5308212600,30400,30400,30400,30400,168
|
|
20231212,124600,5303105400,30400,30450,30450,30400,101
|
|
20231212,124500,5300034500,30450,30450,30450,30400,217
|
|
20231212,124400,5293427100,30450,30400,30450,30400,58
|
|
20231212,124300,5291663350,30400,30450,30450,30400,415
|
|
20231212,124200,5279028650,30450,30400,30450,30400,123
|
|
20231212,124100,5275288900,30400,30450,30450,30400,139
|
|
20231212,124000,5271060300,30450,30400,30450,30400,123
|
|
20231212,123900,5267315200,30450,30450,30450,30450,107
|
|
20231212,123800,5264057050,30450,30450,30450,30450,53
|
|
20231212,123700,5262443200,30500,30450,30500,30400,88
|
|
20231212,123600,5259767250,30400,30400,30400,30400,71
|
|
20231212,123500,5257608850,30400,30400,30400,30400,5
|
|
20231212,123400,5257456850,30450,30400,30450,30400,170
|
|
20231212,123300,5252283200,30450,30500,30500,30450,52
|
|
20231212,123200,5250699750,30450,30450,30450,30450,83
|
|
20231212,123100,5248172400,30450,30450,30450,30450,7
|
|
20231212,123000,5247959250,30450,30450,30450,30450,124
|
|
20231212,122900,5244183450,30450,30450,30500,30450,90
|
|
20231212,122800,5241442850,30450,30450,30450,30450,46
|
|
20231212,122700,5240042150,30450,30450,30450,30450,127
|
|
20231212,122600,5236175000,30500,30500,30500,30450,70
|
|
20231212,122500,5234043100,30450,30400,30450,30400,1435
|
|
20231212,122400,5190350350,30400,30400,30400,30400,80
|
|
20231212,122300,5187918350,30450,30350,30450,30350,152
|
|
20231212,122200,5183299650,30400,30400,30400,30400,339
|
|
20231212,122100,5172994050,30400,30400,30400,30400,7
|
|
20231212,122000,5172781250,30400,30400,30400,30400,75
|
|
20231212,121900,5170501250,30450,30400,30450,30350,84
|
|
20231212,121800,5167947800,30400,30350,30400,30350,95
|
|
20231212,121700,5165063450,30400,30400,30400,30350,82
|
|
20231212,121600,5162571050,30400,30350,30400,30350,44
|
|
20231212,121500,5161235600,30400,30350,30400,30350,67
|
|
20231212,121400,5159198900,30350,30350,30350,30350,5
|
|
20231212,121300,5159047150,30450,30350,30450,30350,143
|
|
20231212,121200,5154703950,30350,30350,30350,30350,338
|
|
20231212,121100,5144445650,30300,30350,30350,30300,2141
|
|
20231212,121000,5079538350,30350,30350,30350,30350,10
|
|
20231212,120900,5079234850,30350,30350,30400,30350,54
|
|
20231212,120800,5077595900,30400,30350,30400,30350,95
|
|
20231212,120700,5074710650,30400,30400,30400,30400,37
|
|
20231212,120600,5073585850,30350,30400,30400,30350,282
|
|
20231212,120500,5065017350,30400,30400,30400,30350,431
|
|
20231212,120400,5051915300,30350,30400,30450,30350,631
|
|
20231212,120300,5032733900,30400,30350,30400,30350,328
|
|
20231212,120200,5022765200,30350,30350,30350,30350,1124
|
|
20231212,120100,4988651800,30400,30350,30400,30350,401
|
|
20231212,120000,4976480950,30350,30350,30400,30350,419
|
|
20231212,115900,4963764150,30400,30400,30400,30350,119
|
|
20231212,115800,4960152000,30400,30350,30400,30350,226
|
|
20231212,115700,4953281700,30350,30350,30400,30350,148
|
|
20231212,115600,4948783500,30350,30350,30350,30350,110
|
|
20231212,115500,4945445000,30350,30350,30350,30350,22
|
|
20231212,115400,4944777300,30400,30400,30400,30350,198
|
|
20231212,115300,4938766350,30350,30400,30400,30350,55
|
|
20231212,115200,4937097000,30350,30350,30400,30350,74
|
|
20231212,115100,4934849850,30350,30350,30350,30350,248
|
|
20231212,115000,4927323050,30400,30400,30400,30400,77
|
|
20231212,114900,4924982250,30400,30400,30450,30350,296
|
|
20231212,114800,4915986550,30400,30350,30400,30350,57
|
|
20231212,114700,4914256550,30400,30450,30450,30350,206
|
|
20231212,114600,4907994350,30400,30350,30400,30350,72
|
|
20231212,114500,4905805900,30350,30350,30400,30350,108
|
|
20231212,114400,4902527800,30350,30350,30350,30350,14
|
|
20231212,114300,4902102900,30400,30350,30400,30350,151
|
|
20231212,114200,4897516600,30350,30350,30350,30350,57
|
|
20231212,114100,4895786650,30350,30350,30350,30350,95
|
|
20231212,114000,4892903400,30400,30400,30400,30350,50
|
|
20231212,113900,4891384950,30350,30450,30450,30350,6
|
|
20231212,113800,4891202550,30400,30400,30400,30400,31
|
|
20231212,113700,4890260150,30400,30450,30450,30400,76
|
|
20231212,113600,4887948750,30400,30400,30400,30400,106
|
|
20231212,113500,4884726350,30400,30400,30450,30400,523
|
|
20231212,113400,4868827100,30350,30400,30400,30350,260
|
|
20231212,113300,4860924550,30450,30400,30450,30400,139
|
|
20231212,113200,4856694950,30450,30450,30450,30400,510
|
|
20231212,113100,4841188350,30400,30450,30450,30400,34
|
|
20231212,113000,4840153100,30400,30500,30500,30400,102
|
|
20231212,112900,4837047450,30500,30450,30500,30450,199
|
|
20231212,112800,4830987500,30500,30500,30500,30450,30
|
|
20231212,112700,4830073750,30500,30450,30500,30400,184
|
|
20231212,112600,4824478100,30450,30450,30450,30450,156
|
|
20231212,112500,4819727900,30450,30500,30500,30450,113
|
|
20231212,112400,4816281950,30450,30450,30500,30450,218
|
|
20231212,112300,4809643450,30400,30400,30450,30400,163
|
|
20231212,112200,4804687750,30400,30400,30400,30350,146
|
|
20231212,112100,4800251550,30350,30300,30400,30300,412
|
|
20231212,112000,4787765350,30300,30350,30350,30300,260
|
|
20231212,111900,4779875150,30300,30350,30350,30300,202
|
|
20231212,111800,4773748750,30350,30350,30350,30350,18
|
|
20231212,111700,4773202450,30300,30300,30300,30300,12
|
|
20231212,111600,4772838850,30300,30300,30300,30300,158
|
|
20231212,111500,4768051450,30300,30400,30400,30300,1131
|
|
20231212,111400,4733756450,30350,30350,30400,30350,130
|
|
20231212,111300,4729809100,30350,30350,30350,30350,281
|
|
20231212,111200,4721280750,30300,30300,30350,30300,674
|
|
20231212,111100,4700858000,30300,30400,30400,30300,1709
|
|
20231212,111000,4648996250,30350,30350,30400,30350,232
|
|
20231212,110900,4641953100,30350,30350,30350,30350,107
|
|
20231212,110800,4638705650,30350,30400,30400,30350,51
|
|
20231212,110700,4637156200,30350,30350,30350,30350,101
|
|
20231212,110600,4634090850,30350,30350,30350,30350,91
|
|
20231212,110500,4631329000,30350,30350,30350,30350,148
|
|
20231212,110400,4626837200,30350,30350,30350,30350,1421
|
|
20231212,110300,4583709850,30350,30350,30400,30350,60
|
|
20231212,110200,4581888300,30350,30400,30400,30350,701
|
|
20231212,110100,4560584650,30400,30450,30450,30400,333
|
|
20231212,110000,4550457950,30400,30500,30500,30400,421
|
|
20231212,105900,4537648650,30450,30450,30450,30450,14
|
|
20231212,105800,4537222350,30450,30450,30450,30450,159
|
|
20231212,105700,4532380800,30450,30450,30450,30400,116
|
|
20231212,105600,4528853900,30400,30400,30400,30400,46
|
|
20231212,105500,4527455500,30400,30400,30400,30400,78
|
|
20231212,105400,4525084300,30450,30400,30450,30350,269
|
|
20231212,105300,4516907250,30350,30400,30450,30350,418
|
|
20231212,105200,4504203650,30350,30400,30550,30350,295
|
|
20231212,105100,4495236250,30400,30550,30550,30400,42
|
|
20231212,105000,4493953300,30350,30400,30400,30350,79
|
|
20231212,104900,4491554450,30400,30400,30450,30400,404
|
|
20231212,104800,4479272800,30400,30450,30450,30400,518
|
|
20231212,104700,4463509200,30450,30450,30550,30450,134
|
|
20231212,104600,4459416700,30450,30450,30550,30450,607
|
|
20231212,104500,4440913950,30450,30500,30500,30450,141
|
|
20231212,104400,4436614800,30500,30500,30500,30500,15
|
|
20231212,104300,4436157300,30450,30450,30450,30450,205
|
|
20231212,104200,4429915050,30450,30450,30450,30450,169
|
|
20231212,104100,4424769000,30450,30450,30500,30450,82
|
|
20231212,104000,4422271250,30550,30500,30550,30450,205
|
|
20231212,103900,4416025200,30500,30500,30550,30500,264
|
|
20231212,103800,4407973150,30500,30500,30550,30500,306
|
|
20231212,103700,4398639150,30450,30500,30500,30450,196
|
|
20231212,103600,4392666200,30500,30550,30550,30500,113
|
|
20231212,103500,4389219650,30500,30550,30550,30450,185
|
|
20231212,103400,4383574800,30550,30450,30550,30450,1226
|
|
20231212,103300,4346162400,30450,30500,30500,30450,96
|
|
20231212,103200,4343235600,30500,30500,30550,30450,267
|
|
20231212,103100,4335094550,30550,30400,30550,30400,1410
|
|
20231212,103000,4292114250,30350,30400,30400,30350,11
|
|
20231212,102900,4291780150,30400,30350,30400,30350,76
|
|
20231212,102800,4289472650,30300,30350,30400,30300,850
|
|
20231212,102700,4263668600,30400,30400,30400,30350,714
|
|
20231212,102600,4241964000,30400,30400,30400,30400,185
|
|
20231212,102500,4236340000,30400,30400,30450,30400,108
|
|
20231212,102400,4233053300,30450,30450,30500,30450,923
|
|
20231212,102300,4204927400,30450,30450,30450,30400,30
|
|
20231212,102200,4204014150,30450,30400,30450,30400,58
|
|
20231212,102100,4202250350,30450,30400,30500,30400,342
|
|
20231212,102000,4191841600,30450,30450,30450,30400,211
|
|
20231212,101900,4185418350,30400,30400,30450,30400,130
|
|
20231212,101800,4181466200,30400,30400,30450,30400,312
|
|
20231212,101700,4171981350,30350,30350,30400,30300,246
|
|
20231212,101600,4164516550,30350,30350,30350,30300,211
|
|
20231212,101500,4158115650,30350,30300,30400,30300,226
|
|
20231212,101400,4151261800,30300,30300,30350,30300,365
|
|
20231212,101300,4140202050,30300,30300,30350,30250,261
|
|
20231212,101200,4132290150,30300,30200,30300,30200,389
|
|
20231212,101100,4120537550,30250,30200,30250,30200,1502
|
|
20231212,101000,4075157150,30200,30300,30300,30200,1484
|
|
20231212,100900,4030338150,30250,30250,30250,30250,528
|
|
20231212,100800,4014366150,30250,30250,30300,30250,18
|
|
20231212,100700,4013821550,30250,30200,30250,30200,175
|
|
20231212,100600,4008530100,30200,30200,30250,30200,136
|
|
20231212,100500,4004419800,30200,30250,30250,30150,107
|
|
20231212,100400,4001188350,30200,30200,30250,30150,596
|
|
20231212,100300,3983189200,30200,30150,30200,30150,349
|
|
20231212,100200,3972653050,30150,30150,30200,30150,250
|
|
20231212,100100,3965113800,30200,30150,30200,30150,2219
|
|
20231212,100000,3898206000,30200,30150,30200,30150,561
|
|
20231212,095900,3881266350,30150,30200,30200,30150,515
|
|
20231212,095800,3865725700,30150,30150,30200,30150,1434
|
|
20231212,095700,3822485800,30150,30200,30200,30150,800
|
|
20231212,095600,3798365200,30150,30200,30250,30150,2406
|
|
20231212,095500,3725714600,30250,30250,30250,30200,106
|
|
20231212,095400,3722508500,30250,30250,30300,30200,1659
|
|
20231212,095300,3672315500,30250,30300,30300,30250,329
|
|
20231212,095200,3662352250,30300,30300,30300,30300,208
|
|
20231212,095100,3656049850,30350,30350,30350,30250,556
|
|
20231212,095000,3639214550,30350,30250,30450,30250,158
|
|
20231212,094900,3634425500,30250,30300,30300,30250,1052
|
|
20231212,094800,3602573350,30300,30300,30350,30300,895
|
|
20231212,094700,3575442650,30300,30350,30400,30300,840
|
|
20231212,094600,3549940700,30350,30350,30350,30300,244
|
|
20231212,094500,3542536150,30300,30250,30300,30200,1058
|
|
20231212,094400,3510516900,30200,30400,30400,30200,756
|
|
20231212,094300,3487623150,30450,30150,30500,30100,971
|
|
20231212,094200,3458246200,30200,30250,30250,30100,3417
|
|
20231212,094100,3355215500,30250,30450,30450,30250,5197
|
|
20231212,094000,3197499850,30500,30500,30500,30450,1224
|
|
20231212,093900,3160188650,30500,30600,30600,30500,1189
|
|
20231212,093800,3123918950,30550,30500,30600,30500,585
|
|
20231212,093700,3106054650,30500,30450,30650,30400,3362
|
|
20231212,093600,3003565150,30450,30600,30600,30450,5046
|
|
20231212,093500,2849583550,30600,30600,30600,30600,417
|
|
20231212,093400,2836823350,30650,30600,30650,30600,943
|
|
20231212,093300,2807967250,30650,30600,30650,30600,1557
|
|
20231212,093200,2760313300,30650,30650,30650,30600,1479
|
|
20231212,093100,2715018900,30650,30800,30800,30600,4788
|
|
20231212,093000,2568248400,30750,30700,30850,30700,998
|
|
20231212,092900,2537570400,30700,30800,30800,30700,2214
|
|
20231212,092800,2469534850,30750,30850,30850,30750,1057
|
|
20231212,092700,2436977050,30850,30900,30900,30800,2117
|
|
20231212,092600,2371617250,30900,30950,30950,30900,472
|
|
20231212,092500,2357020800,30950,30900,30950,30850,763
|
|
20231212,092400,2333444800,30900,30900,30950,30900,484
|
|
20231212,092300,2318488850,30900,30850,30950,30850,5220
|
|
20231212,092200,2157160350,30850,30900,31000,30850,2901
|
|
20231212,092100,2067438650,30900,30850,30900,30800,1370
|
|
20231212,092000,2025191300,30850,30900,30950,30850,1172
|
|
20231212,091900,1988989400,30850,30750,30950,30750,936
|
|
20231212,091800,1960152750,30850,30800,30900,30750,494
|
|
20231212,091700,1944937450,30750,30850,30950,30750,2205
|
|
20231212,091600,1877052750,30800,30800,30850,30750,2083
|
|
20231212,091500,1812930300,30750,30650,30850,30650,3363
|
|
20231212,091400,1709629200,30600,30600,30700,30600,3329
|
|
20231212,091300,1607584750,30600,30800,30800,30600,5964
|
|
20231212,091200,1424478900,30800,30950,31000,30800,7385
|
|
20231212,091100,1196456500,30900,30950,30950,30900,1224
|
|
20231212,091000,1158634750,30950,30900,30950,30850,1296
|
|
20231212,090900,1118585550,30900,31100,31100,30900,4170
|
|
20231212,090800,989321900,31100,31200,31200,31100,2759
|
|
20231212,090700,903424250,31200,31250,31300,31200,1202
|
|
20231212,090600,865889400,31250,31200,31250,31150,2197
|
|
20231212,090500,797347700,31200,31250,31250,31200,1727
|
|
20231212,090400,743451700,31250,31100,31300,31050,3360
|
|
20231212,090300,638629950,31100,31250,31250,31100,1462
|
|
20231212,090200,592989050,31250,31250,31300,31050,4814
|
|
20231212,090100,442986850,31250,31200,31400,31200,5736
|
|
20231212,090000,263389100,31150,31150,31300,31100,8442
|