624 lines
34 KiB
CSV
624 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,192100,19762801200,28350,28350,28350,28350,14660
|
|
20231215,192000,19762801200,28350,28350,28350,28350,0
|
|
20231215,191900,19762801200,28350,28350,28350,28350,0
|
|
20231215,191800,19762801200,28350,28350,28350,28350,0
|
|
20231215,191700,19762801200,28350,28350,28350,28350,0
|
|
20231215,191600,19762801200,28350,28350,28350,28350,0
|
|
20231215,191500,19762801200,28350,28350,28350,28350,0
|
|
20231215,191400,19762801200,28350,28350,28350,28350,0
|
|
20231215,191300,19762801200,28350,28350,28350,28350,0
|
|
20231215,191200,19762801200,28350,28350,28350,28350,0
|
|
20231215,191100,19762801200,28350,28350,28350,28350,0
|
|
20231215,191000,19762801200,28350,28350,28350,28350,0
|
|
20231215,190900,19762801200,28350,28350,28350,28350,0
|
|
20231215,190800,19762801200,28350,28350,28350,28350,0
|
|
20231215,190700,19762801200,28350,28350,28350,28350,0
|
|
20231215,190600,19762801200,28350,28350,28350,28350,0
|
|
20231215,190500,19762801200,28350,28350,28350,28350,0
|
|
20231215,190400,19762801200,28350,28350,28350,28350,0
|
|
20231215,190300,19762801200,28350,28350,28350,28350,0
|
|
20231215,190200,19762801200,28350,28350,28350,28350,0
|
|
20231215,190100,19762801200,28350,28350,28350,28350,0
|
|
20231215,190000,19762801200,28350,28350,28350,28350,0
|
|
20231215,185900,19762801200,28350,28350,28350,28350,0
|
|
20231215,185800,19762801200,28350,28350,28350,28350,0
|
|
20231215,185700,19762801200,28350,28350,28350,28350,0
|
|
20231215,185600,19762801200,28350,28350,28350,28350,0
|
|
20231215,185500,19762801200,28350,28350,28350,28350,0
|
|
20231215,185400,19762801200,28350,28350,28350,28350,0
|
|
20231215,185300,19762801200,28350,28350,28350,28350,0
|
|
20231215,185200,19762801200,28350,28350,28350,28350,0
|
|
20231215,185100,19762801200,28350,28350,28350,28350,14660
|
|
20231215,185000,19762801200,28350,28350,28350,28350,0
|
|
20231215,184900,19762801200,28350,28350,28350,28350,0
|
|
20231215,184800,19762801200,28350,28350,28350,28350,0
|
|
20231215,184700,19762801200,28350,28350,28350,28350,0
|
|
20231215,184600,19762801200,28350,28350,28350,28350,0
|
|
20231215,184500,19762801200,28350,28350,28350,28350,0
|
|
20231215,184400,19762801200,28350,28350,28350,28350,0
|
|
20231215,184300,19762801200,28350,28350,28350,28350,0
|
|
20231215,184200,19762801200,28350,28350,28350,28350,0
|
|
20231215,184100,19762801200,28350,28350,28350,28350,0
|
|
20231215,184000,19762801200,28350,28350,28350,28350,0
|
|
20231215,183900,19762801200,28350,28350,28350,28350,0
|
|
20231215,183800,19762801200,28350,28350,28350,28350,0
|
|
20231215,183700,19762801200,28350,28350,28350,28350,0
|
|
20231215,183600,19762801200,28350,28350,28350,28350,0
|
|
20231215,183500,19762801200,28350,28350,28350,28350,0
|
|
20231215,183400,19762801200,28350,28350,28350,28350,0
|
|
20231215,183300,19762801200,28350,28350,28350,28350,0
|
|
20231215,183200,19762801200,28350,28350,28350,28350,0
|
|
20231215,183100,19762801200,28350,28350,28350,28350,0
|
|
20231215,183000,19762801200,28350,28350,28350,28350,0
|
|
20231215,182900,19762801200,28350,28350,28350,28350,0
|
|
20231215,182800,19762801200,28350,28350,28350,28350,0
|
|
20231215,182700,19762801200,28350,28350,28350,28350,0
|
|
20231215,182600,19762801200,28350,28350,28350,28350,0
|
|
20231215,182500,19762801200,28350,28350,28350,28350,0
|
|
20231215,182400,19762801200,28350,28350,28350,28350,0
|
|
20231215,182300,19762801200,28350,28350,28350,28350,0
|
|
20231215,182200,19762801200,28350,28350,28350,28350,0
|
|
20231215,182100,19762801200,28350,28350,28350,28350,14660
|
|
20231215,182000,19762801200,28350,28350,28350,28350,0
|
|
20231215,181900,19762801200,28350,28350,28350,28350,0
|
|
20231215,181800,19762801200,28350,28350,28350,28350,0
|
|
20231215,181700,19762801200,28350,28350,28350,28350,0
|
|
20231215,181600,19762801200,28350,28350,28350,28350,0
|
|
20231215,181500,19762801200,28350,28350,28350,28350,0
|
|
20231215,181400,19762801200,28350,28350,28350,28350,0
|
|
20231215,181300,19762801200,28350,28350,28350,28350,0
|
|
20231215,181200,19762801200,28350,28350,28350,28350,0
|
|
20231215,181100,19762801200,28350,28350,28350,28350,0
|
|
20231215,181000,19762801200,28350,28350,28350,28350,0
|
|
20231215,180900,19762801200,28350,28350,28350,28350,0
|
|
20231215,180800,19762801200,28350,28350,28350,28350,0
|
|
20231215,180700,19762801200,28350,28350,28350,28350,0
|
|
20231215,180600,19762801200,28350,28350,28350,28350,0
|
|
20231215,180500,19762801200,28350,28350,28350,28350,0
|
|
20231215,180400,19762801200,28350,28350,28350,28350,0
|
|
20231215,180300,19762801200,28350,28350,28350,28350,0
|
|
20231215,180200,19762801200,28350,28350,28350,28350,0
|
|
20231215,180100,19762801200,28350,28350,28350,28350,0
|
|
20231215,180000,19762801200,28350,28350,28350,28350,0
|
|
20231215,175900,19762801200,28350,28350,28350,28350,0
|
|
20231215,175800,19762801200,28350,28350,28350,28350,0
|
|
20231215,175700,19762801200,28350,28350,28350,28350,0
|
|
20231215,175600,19762801200,28350,28350,28350,28350,0
|
|
20231215,175500,19762801200,28350,28350,28350,28350,0
|
|
20231215,175400,19762801200,28350,28350,28350,28350,0
|
|
20231215,175300,19762801200,28350,28350,28350,28350,0
|
|
20231215,175200,19762801200,28350,28350,28350,28350,0
|
|
20231215,175100,19762801200,28350,28350,28350,28350,14660
|
|
20231215,175000,19762801200,28350,28350,28350,28350,0
|
|
20231215,174900,19762801200,28350,28350,28350,28350,0
|
|
20231215,174800,19762801200,28350,28350,28350,28350,0
|
|
20231215,174700,19762801200,28350,28350,28350,28350,0
|
|
20231215,174600,19762801200,28350,28350,28350,28350,0
|
|
20231215,174500,19762801200,28350,28350,28350,28350,0
|
|
20231215,174400,19762801200,28350,28350,28350,28350,0
|
|
20231215,174300,19762801200,28350,28350,28350,28350,0
|
|
20231215,174200,19762801200,28350,28350,28350,28350,0
|
|
20231215,174100,19762801200,28350,28350,28350,28350,0
|
|
20231215,174000,19762801200,28350,28350,28350,28350,0
|
|
20231215,173900,19762801200,28350,28350,28350,28350,0
|
|
20231215,173800,19762801200,28350,28350,28350,28350,0
|
|
20231215,173700,19762801200,28350,28350,28350,28350,0
|
|
20231215,173600,19762801200,28350,28350,28350,28350,0
|
|
20231215,173500,19762801200,28350,28350,28350,28350,0
|
|
20231215,173400,19762801200,28350,28350,28350,28350,0
|
|
20231215,173300,19762801200,28350,28350,28350,28350,0
|
|
20231215,173200,19762801200,28350,28350,28350,28350,0
|
|
20231215,173100,19762801200,28350,28350,28350,28350,0
|
|
20231215,173000,19762801200,28350,28350,28350,28350,0
|
|
20231215,172900,19762801200,28350,28350,28350,28350,0
|
|
20231215,172800,19762801200,28350,28350,28350,28350,0
|
|
20231215,172700,19762801200,28350,28350,28350,28350,0
|
|
20231215,172600,19762801200,28350,28350,28350,28350,0
|
|
20231215,172500,19762801200,28350,28350,28350,28350,0
|
|
20231215,172400,19762801200,28350,28350,28350,28350,0
|
|
20231215,172300,19762801200,28350,28350,28350,28350,0
|
|
20231215,172200,19762801200,28350,28350,28350,28350,0
|
|
20231215,172100,19762801200,28350,28350,28350,28350,14660
|
|
20231215,172000,19762801200,28350,28350,28350,28350,0
|
|
20231215,171900,19762801200,28350,28350,28350,28350,0
|
|
20231215,171800,19762801200,28350,28350,28350,28350,0
|
|
20231215,171700,19762801200,28350,28350,28350,28350,0
|
|
20231215,171600,19762801200,28350,28350,28350,28350,0
|
|
20231215,171500,19762801200,28350,28350,28350,28350,0
|
|
20231215,171400,19762801200,28350,28350,28350,28350,0
|
|
20231215,171300,19762801200,28350,28350,28350,28350,0
|
|
20231215,171200,19762801200,28350,28350,28350,28350,0
|
|
20231215,171100,19762801200,28350,28350,28350,28350,0
|
|
20231215,171000,19762801200,28350,28350,28350,28350,0
|
|
20231215,170900,19762801200,28350,28350,28350,28350,0
|
|
20231215,170800,19762801200,28350,28350,28350,28350,0
|
|
20231215,170700,19762801200,28350,28350,28350,28350,0
|
|
20231215,170600,19762801200,28350,28350,28350,28350,0
|
|
20231215,170500,19762801200,28350,28350,28350,28350,0
|
|
20231215,170400,19762801200,28350,28350,28350,28350,0
|
|
20231215,170300,19762801200,28350,28350,28350,28350,0
|
|
20231215,170200,19762801200,28350,28350,28350,28350,0
|
|
20231215,170100,19762801200,28350,28350,28350,28350,0
|
|
20231215,170000,19762801200,28350,28350,28350,28350,0
|
|
20231215,165900,19762801200,28350,28350,28350,28350,0
|
|
20231215,165800,19762801200,28350,28350,28350,28350,0
|
|
20231215,165700,19762801200,28350,28350,28350,28350,0
|
|
20231215,165600,19762801200,28350,28350,28350,28350,0
|
|
20231215,165500,19762801200,28350,28350,28350,28350,0
|
|
20231215,165400,19762801200,28350,28350,28350,28350,0
|
|
20231215,165300,19762801200,28350,28350,28350,28350,0
|
|
20231215,165200,19762801200,28350,28350,28350,28350,0
|
|
20231215,165100,19762801200,28350,28350,28350,28350,14660
|
|
20231215,165000,19762801200,28350,28350,28350,28350,0
|
|
20231215,164900,19762801200,28350,28350,28350,28350,0
|
|
20231215,164800,19762801200,28350,28350,28350,28350,0
|
|
20231215,164700,19762801200,28350,28350,28350,28350,0
|
|
20231215,164600,19762801200,28350,28350,28350,28350,0
|
|
20231215,164500,19762801200,28350,28350,28350,28350,0
|
|
20231215,164400,19762801200,28350,28350,28350,28350,0
|
|
20231215,164300,19762801200,28350,28350,28350,28350,0
|
|
20231215,164200,19762801200,28350,28350,28350,28350,0
|
|
20231215,164100,19762801200,28350,28350,28350,28350,0
|
|
20231215,164000,19762801200,28350,28350,28350,28350,0
|
|
20231215,163900,19762801200,28350,28350,28350,28350,0
|
|
20231215,163800,19762801200,28350,28350,28350,28350,0
|
|
20231215,163700,19762801200,28350,28350,28350,28350,0
|
|
20231215,163600,19762801200,28350,28350,28350,28350,0
|
|
20231215,163500,19762801200,28350,28350,28350,28350,0
|
|
20231215,163400,19762801200,28350,28350,28350,28350,0
|
|
20231215,163300,19762801200,28350,28350,28350,28350,0
|
|
20231215,163200,19762801200,28350,28350,28350,28350,0
|
|
20231215,163100,19762801200,28350,28350,28350,28350,0
|
|
20231215,163000,19762801200,28350,28350,28350,28350,0
|
|
20231215,162900,19762801200,28350,28350,28350,28350,0
|
|
20231215,162800,19762801200,28350,28350,28350,28350,0
|
|
20231215,162700,19762801200,28350,28350,28350,28350,0
|
|
20231215,162600,19762801200,28350,28350,28350,28350,0
|
|
20231215,162500,19762801200,28350,28350,28350,28350,0
|
|
20231215,162400,19762801200,28350,28350,28350,28350,0
|
|
20231215,162300,19762801200,28350,28350,28350,28350,0
|
|
20231215,162200,19762801200,28350,28350,28350,28350,0
|
|
20231215,162100,19762801200,28350,28350,28350,28350,14660
|
|
20231215,162000,19762801200,28350,28350,28350,28350,0
|
|
20231215,161900,19762801200,28350,28350,28350,28350,0
|
|
20231215,161800,19762801200,28350,28350,28350,28350,0
|
|
20231215,161700,19762801200,28350,28350,28350,28350,0
|
|
20231215,161600,19762801200,28350,28350,28350,28350,0
|
|
20231215,161500,19762801200,28350,28350,28350,28350,0
|
|
20231215,161400,19762801200,28350,28350,28350,28350,0
|
|
20231215,161300,19762801200,28350,28350,28350,28350,0
|
|
20231215,161200,19762801200,28350,28350,28350,28350,0
|
|
20231215,161100,19762801200,28350,28350,28350,28350,0
|
|
20231215,161000,19762801200,28350,28350,28350,28350,0
|
|
20231215,160900,19762801200,28350,28350,28350,28350,0
|
|
20231215,160800,19762801200,28350,28350,28350,28350,0
|
|
20231215,160700,19762801200,28350,28350,28350,28350,0
|
|
20231215,160600,19762801200,28350,28350,28350,28350,0
|
|
20231215,160500,19762801200,28350,28350,28350,28350,0
|
|
20231215,160400,19762801200,28350,28350,28350,28350,0
|
|
20231215,160300,19762801200,28350,28350,28350,28350,0
|
|
20231215,160200,19762801200,28350,28350,28350,28350,0
|
|
20231215,160100,19762801200,28350,28350,28350,28350,0
|
|
20231215,160000,19762801200,28350,28350,28350,28350,0
|
|
20231215,155900,19762801200,28350,28350,28350,28350,0
|
|
20231215,155800,19762801200,28350,28350,28350,28350,0
|
|
20231215,155700,19762801200,28350,28350,28350,28350,0
|
|
20231215,155600,19762801200,28350,28350,28350,28350,0
|
|
20231215,155500,19762801200,28350,28350,28350,28350,0
|
|
20231215,155400,19762801200,28350,28350,28350,28350,0
|
|
20231215,155300,19762801200,28350,28350,28350,28350,0
|
|
20231215,155200,19762801200,28350,28350,28350,28350,0
|
|
20231215,155100,19762801200,28350,28350,28350,28350,14660
|
|
20231215,155000,19762801200,28350,28350,28350,28350,0
|
|
20231215,154900,19762801200,28350,28350,28350,28350,0
|
|
20231215,154800,19762801200,28350,28350,28350,28350,0
|
|
20231215,154700,19762801200,28350,28350,28350,28350,0
|
|
20231215,154600,19762801200,28350,28350,28350,28350,0
|
|
20231215,154500,19762801200,28350,28350,28350,28350,0
|
|
20231215,154400,19762801200,28350,28350,28350,28350,0
|
|
20231215,154300,19762801200,28350,28350,28350,28350,0
|
|
20231215,154200,19762801200,28350,28350,28350,28350,0
|
|
20231215,154100,19762801200,28350,28350,28350,28350,0
|
|
20231215,154000,19762801200,28350,28350,28350,28350,0
|
|
20231215,153900,19762801200,28350,28350,28350,28350,0
|
|
20231215,153800,19762801200,28350,28350,28350,28350,0
|
|
20231215,153700,19762801200,28350,28350,28350,28350,0
|
|
20231215,153600,19762801200,28350,28350,28350,28350,0
|
|
20231215,153500,19762801200,28350,28350,28350,28350,0
|
|
20231215,153400,19762801200,28350,28350,28350,28350,0
|
|
20231215,153300,19762801200,28350,28350,28350,28350,0
|
|
20231215,153200,19762801200,28350,28350,28350,28350,0
|
|
20231215,153100,19762801200,28350,28350,28350,28350,0
|
|
20231215,153000,19762801200,28350,28350,28350,28350,14660
|
|
20231215,152900,19347190200,28350,28350,28350,28350,0
|
|
20231215,152800,19347190200,28350,28350,28350,28350,0
|
|
20231215,152700,19347190200,28350,28350,28350,28350,0
|
|
20231215,152600,19347190200,28350,28350,28350,28350,0
|
|
20231215,152500,19347190200,28350,28350,28350,28350,0
|
|
20231215,152400,19347190200,28350,28350,28350,28350,0
|
|
20231215,152300,19347190200,28350,28350,28350,28350,0
|
|
20231215,152200,19347190200,28350,28350,28350,28350,0
|
|
20231215,152100,19347190200,28350,28350,28350,28350,0
|
|
20231215,152000,19347190200,28350,28350,28350,28350,0
|
|
20231215,151900,19347190200,28350,28400,28400,28350,2991
|
|
20231215,151800,19262349850,28400,28400,28400,28350,985
|
|
20231215,151700,19234386950,28350,28400,28400,28350,681
|
|
20231215,151600,19215072050,28400,28400,28400,28350,499
|
|
20231215,151500,19200915600,28350,28350,28400,28350,1670
|
|
20231215,151400,19153559500,28350,28400,28400,28350,288
|
|
20231215,151300,19145385650,28400,28350,28450,28350,1298
|
|
20231215,151200,19108560400,28400,28450,28450,28350,2440
|
|
20231215,151100,19039307200,28400,28400,28450,28350,450
|
|
20231215,151000,19026515000,28400,28400,28450,28350,1403
|
|
20231215,150900,18986688750,28400,28400,28450,28400,1033
|
|
20231215,150800,18957334200,28400,28450,28450,28400,415
|
|
20231215,150700,18945545500,28450,28450,28450,28350,1489
|
|
20231215,150600,18903250700,28400,28450,28450,28400,576
|
|
20231215,150500,18886885800,28400,28400,28450,28400,1126
|
|
20231215,150400,18854858250,28400,28400,28450,28350,797
|
|
20231215,150300,18832237250,28400,28400,28450,28350,172
|
|
20231215,150200,18827353650,28350,28450,28450,28350,649
|
|
20231215,150100,18808923000,28400,28450,28450,28350,1011
|
|
20231215,150000,18780217950,28450,28350,28450,28350,185
|
|
20231215,145900,18774962200,28350,28350,28450,28350,2284
|
|
20231215,145800,18710183200,28350,28400,28450,28350,1108
|
|
20231215,145700,18678741100,28450,28450,28450,28350,599
|
|
20231215,145600,18661722250,28450,28400,28450,28350,1092
|
|
20231215,145500,18630721650,28350,28500,28500,28350,3556
|
|
20231215,145400,18529757800,28500,28500,28500,28400,1249
|
|
20231215,145300,18494252450,28500,28500,28500,28400,499
|
|
20231215,145200,18480056050,28400,28500,28500,28400,1423
|
|
20231215,145100,18439585050,28500,28450,28500,28450,437
|
|
20231215,145000,18427144400,28450,28450,28450,28350,2016
|
|
20231215,144900,18369849850,28450,28450,28500,28400,1007
|
|
20231215,144800,18341219600,28500,28500,28500,28450,730
|
|
20231215,144700,18320442950,28500,28450,28500,28400,2600
|
|
20231215,144600,18246486000,28450,28500,28500,28400,1959
|
|
20231215,144500,18190808450,28500,28400,28500,28400,689
|
|
20231215,144400,18171198700,28450,28400,28500,28350,6455
|
|
20231215,144300,17987653350,28350,28350,28400,28350,1473
|
|
20231215,144200,17945878450,28400,28400,28400,28350,634
|
|
20231215,144100,17927893150,28350,28350,28400,28350,1404
|
|
20231215,144000,17888063700,28350,28400,28400,28350,1035
|
|
20231215,143900,17858695650,28350,28350,28400,28350,1184
|
|
20231215,143800,17825115050,28400,28400,28450,28350,1423
|
|
20231215,143700,17784718050,28400,28450,28450,28400,2017
|
|
20231215,143600,17727406200,28400,28450,28500,28400,753
|
|
20231215,143500,17705993500,28400,28450,28500,28400,1521
|
|
20231215,143400,17662743400,28400,28450,28500,28400,1424
|
|
20231215,143300,17622246350,28400,28400,28500,28400,509
|
|
20231215,143200,17607762350,28450,28450,28500,28400,1327
|
|
20231215,143100,17570015950,28400,28500,28500,28400,992
|
|
20231215,143000,17541804750,28500,28500,28550,28400,528
|
|
20231215,142900,17526765400,28450,28450,28500,28400,1153
|
|
20231215,142800,17493954500,28500,28500,28550,28450,347
|
|
20231215,142700,17484063150,28450,28500,28500,28400,1028
|
|
20231215,142600,17454820700,28500,28450,28500,28400,940
|
|
20231215,142500,17428094650,28450,28500,28550,28450,461
|
|
20231215,142400,17414971200,28500,28450,28550,28400,1241
|
|
20231215,142300,17379634100,28450,28500,28500,28450,425
|
|
20231215,142200,17367537200,28500,28450,28500,28350,1549
|
|
20231215,142100,17323532450,28450,28550,28550,28300,9649
|
|
20231215,142000,17050158850,28550,28500,28550,28400,877
|
|
20231215,141900,17025185200,28450,28500,28550,28450,1032
|
|
20231215,141800,16995794150,28500,28550,28550,28500,1072
|
|
20231215,141700,16965195700,28550,28400,28550,28350,5353
|
|
20231215,141600,16812925050,28400,28400,28450,28300,2133
|
|
20231215,141500,16752421750,28400,28400,28400,28300,1923
|
|
20231215,141400,16697935500,28400,28400,28450,28300,1195
|
|
20231215,141300,16664039450,28350,28400,28400,28300,4961
|
|
20231215,141200,16523298500,28350,28400,28400,28350,1543
|
|
20231215,141100,16479545800,28400,28350,28400,28350,551
|
|
20231215,141000,16463907900,28350,28400,28400,28350,1405
|
|
20231215,140900,16424065700,28400,28350,28400,28350,2459
|
|
20231215,140800,16354285400,28350,28450,28450,28350,1111
|
|
20231215,140700,16322751200,28350,28400,28450,28350,1716
|
|
20231215,140600,16274015450,28450,28450,28500,28350,698
|
|
20231215,140500,16254178050,28350,28500,28500,28350,1517
|
|
20231215,140400,16211069800,28450,28450,28500,28400,1296
|
|
20231215,140300,16174203950,28450,28400,28500,28350,3313
|
|
20231215,140200,16079976150,28350,28400,28400,28350,1096
|
|
20231215,140100,16048891650,28400,28400,28450,28350,1290
|
|
20231215,140000,16012284400,28400,28400,28450,28400,530
|
|
20231215,135900,15997226200,28400,28400,28450,28400,1111
|
|
20231215,135800,15965650350,28400,28450,28450,28350,1036
|
|
20231215,135700,15936223500,28400,28450,28450,28400,631
|
|
20231215,135600,15918299650,28400,28400,28450,28350,1093
|
|
20231215,135500,15887265250,28350,28400,28450,28350,2698
|
|
20231215,135400,15810698800,28450,28400,28450,28400,805
|
|
20231215,135300,15787832750,28400,28400,28450,28400,1004
|
|
20231215,135200,15759317550,28400,28400,28450,28400,1059
|
|
20231215,135100,15729239350,28400,28300,28450,28300,4323
|
|
20231215,135000,15606574800,28300,28350,28400,28300,3304
|
|
20231215,134900,15512941850,28400,28400,28400,28350,1068
|
|
20231215,134800,15482650100,28350,28350,28450,28350,2820
|
|
20231215,134700,15402622350,28350,28300,28350,28300,930
|
|
20231215,134600,15376259550,28350,28400,28400,28300,4720
|
|
20231215,134500,15242593700,28400,28450,28450,28350,6463
|
|
20231215,134400,15059103250,28400,28450,28500,28400,813
|
|
20231215,134300,15035995900,28500,28400,28500,28400,992
|
|
20231215,134200,15007772750,28450,28450,28500,28400,850
|
|
20231215,134100,14983610400,28450,28450,28450,28400,1141
|
|
20231215,134000,14951197550,28450,28500,28500,28400,975
|
|
20231215,133900,14923438100,28550,28550,28550,28400,799
|
|
20231215,133800,14900682600,28550,28450,28600,28400,1363
|
|
20231215,133700,14861896750,28450,28450,28500,28450,1166
|
|
20231215,133600,14828697900,28500,28550,28600,28450,423
|
|
20231215,133500,14816630600,28600,28450,28600,28450,1267
|
|
20231215,133400,14780548650,28500,28550,28550,28450,1005
|
|
20231215,133300,14751933950,28500,28500,28550,28450,821
|
|
20231215,133200,14728558050,28550,28500,28550,28450,456
|
|
20231215,133100,14715562750,28500,28500,28550,28450,2170
|
|
20231215,133000,14653726650,28500,28500,28600,28500,402
|
|
20231215,132900,14642258000,28500,28500,28600,28450,1050
|
|
20231215,132800,14612292400,28550,28600,28600,28500,1149
|
|
20231215,132700,14579500250,28600,28550,28600,28500,1085
|
|
20231215,132600,14548519650,28500,28500,28550,28500,66
|
|
20231215,132500,14546637500,28450,28450,28550,28450,2097
|
|
20231215,132400,14486872600,28500,28550,28550,28450,1795
|
|
20231215,132300,14435740850,28500,28500,28550,28450,1034
|
|
20231215,132200,14406278700,28500,28500,28550,28450,1462
|
|
20231215,132100,14364613950,28500,28500,28550,28450,1318
|
|
20231215,132000,14327053600,28450,28400,28500,28400,1134
|
|
20231215,131900,14294796750,28450,28450,28550,28400,4901
|
|
20231215,131800,14155275200,28450,28500,28500,28450,1472
|
|
20231215,131700,14113384450,28450,28500,28550,28450,2574
|
|
20231215,131600,14040124300,28500,28550,28550,28450,2074
|
|
20231215,131500,13981050950,28500,28550,28550,28500,2602
|
|
20231215,131400,13906837000,28600,28600,28600,28550,727
|
|
20231215,131300,13886079350,28600,28600,28650,28550,700
|
|
20231215,131200,13866081400,28600,28600,28600,28550,874
|
|
20231215,131100,13841100650,28550,28650,28650,28550,1027
|
|
20231215,131000,13811773700,28650,28650,28650,28550,887
|
|
20231215,130900,13786409050,28650,28600,28650,28550,615
|
|
20231215,130800,13768821950,28600,28650,28650,28550,801
|
|
20231215,130700,13745913200,28550,28600,28650,28550,1368
|
|
20231215,130600,13706795250,28600,28600,28650,28550,737
|
|
20231215,130500,13685711150,28650,28600,28650,28550,1005
|
|
20231215,130400,13656983250,28600,28650,28650,28550,1094
|
|
20231215,130300,13625728850,28650,28600,28650,28550,842
|
|
20231215,130200,13601645900,28650,28550,28650,28550,360
|
|
20231215,130100,13591347800,28550,28650,28650,28550,1626
|
|
20231215,130000,13544873100,28600,28650,28700,28550,350
|
|
20231215,125900,13534855250,28650,28650,28750,28450,13187
|
|
20231215,125800,13158766650,28650,28550,28700,28550,8923
|
|
20231215,125700,12903166700,28550,28600,28600,28550,1443
|
|
20231215,125600,12861954150,28600,28550,28600,28550,2388
|
|
20231215,125500,12793772900,28550,28550,28600,28550,731
|
|
20231215,125400,12772902450,28550,28600,28650,28550,3229
|
|
20231215,125300,12680542400,28600,28650,28650,28600,1497
|
|
20231215,125200,12637723300,28650,28650,28650,28600,344
|
|
20231215,125100,12627883700,28600,28650,28650,28600,1107
|
|
20231215,125000,12596222550,28600,28650,28650,28600,1034
|
|
20231215,124900,12566611950,28600,28700,28700,28600,983
|
|
20231215,124800,12538461050,28650,28650,28700,28650,941
|
|
20231215,124700,12511492550,28650,28650,28700,28600,787
|
|
20231215,124600,12488945450,28650,28700,28750,28600,567
|
|
20231215,124500,12472698600,28700,28700,28700,28650,720
|
|
20231215,124400,12452046900,28650,28650,28700,28650,1122
|
|
20231215,124300,12419897500,28700,28700,28700,28650,2545
|
|
20231215,124200,12346967300,28700,28800,28800,28700,644
|
|
20231215,124100,12328479850,28800,28750,28800,28700,215
|
|
20231215,124000,12322300950,28700,28750,28750,28700,1918
|
|
20231215,123900,12267210100,28750,28700,28750,28700,287
|
|
20231215,123800,12258971300,28700,28750,28800,28700,637
|
|
20231215,123700,12240675500,28700,28800,28800,28700,1752
|
|
20231215,123600,12190306550,28750,28800,28800,28750,615
|
|
20231215,123500,12172624950,28750,28750,28800,28750,271
|
|
20231215,123400,12164833150,28750,28750,28750,28700,1437
|
|
20231215,123300,12123572650,28700,28750,28750,28700,503
|
|
20231215,123200,12109136150,28750,28750,28750,28700,1725
|
|
20231215,123100,12059581350,28700,28700,28700,28600,1087
|
|
20231215,123000,12028399500,28700,28650,28700,28600,714
|
|
20231215,122900,12007945350,28650,28700,28750,28650,462
|
|
20231215,122800,11994703400,28700,28750,28750,28650,506
|
|
20231215,122700,11980193200,28750,28700,28750,28650,978
|
|
20231215,122600,11952159350,28650,28650,28700,28650,790
|
|
20231215,122500,11929512200,28650,28650,28700,28650,918
|
|
20231215,122400,11903211250,28650,28700,28700,28650,188
|
|
20231215,122300,11897822850,28650,28700,28700,28650,988
|
|
20231215,122200,11869516350,28650,28650,28700,28600,1287
|
|
20231215,122100,11832665650,28650,28700,28700,28650,312
|
|
20231215,122000,11823725100,28700,28650,28700,28600,1627
|
|
20231215,121900,11777101650,28650,28700,28700,28600,2027
|
|
20231215,121800,11719035950,28700,28700,28700,28650,166
|
|
20231215,121700,11714278850,28650,28700,28700,28600,2208
|
|
20231215,121600,11651040050,28650,28650,28650,28650,830
|
|
20231215,121500,11627260550,28650,28700,28750,28650,2922
|
|
20231215,121400,11543498500,28750,28700,28750,28650,736
|
|
20231215,121300,11522384150,28700,28750,28750,28650,827
|
|
20231215,121200,11498648150,28700,28750,28800,28700,1258
|
|
20231215,121100,11462516650,28700,28700,28750,28700,477
|
|
20231215,121000,11448820650,28700,28750,28800,28700,746
|
|
20231215,120900,11427396750,28750,28750,28800,28700,629
|
|
20231215,120800,11409332350,28750,28800,28800,28700,868
|
|
20231215,120700,11384374150,28750,28800,28800,28750,1492
|
|
20231215,120600,11341478550,28800,28800,28800,28750,651
|
|
20231215,120500,11322730450,28850,28850,28850,28750,283
|
|
20231215,120400,11314574800,28800,28850,28850,28800,963
|
|
20231215,120300,11286829150,28800,28750,28800,28700,1680
|
|
20231215,120200,11238535250,28750,28800,28800,28700,1088
|
|
20231215,120100,11207245200,28800,28750,28850,28750,460
|
|
20231215,120000,11194015250,28750,28800,28850,28750,1652
|
|
20231215,115900,11146462950,28800,28750,28800,28700,481
|
|
20231215,115800,11132635500,28750,28750,28800,28700,749
|
|
20231215,115700,11111100400,28750,28700,28800,28700,1114
|
|
20231215,115600,11079089400,28700,28750,28750,28650,737
|
|
20231215,115500,11057938200,28700,28700,28750,28650,1137
|
|
20231215,115400,11025309950,28700,28700,28750,28650,329
|
|
20231215,115300,11015869000,28700,28750,28750,28700,969
|
|
20231215,115200,10988056300,28700,28750,28750,28700,815
|
|
20231215,115100,10964647500,28750,28650,28750,28650,741
|
|
20231215,115000,10943396250,28650,28650,28650,28600,669
|
|
20231215,114900,10924238800,28650,28650,28700,28600,1992
|
|
20231215,114800,10867169200,28650,28600,28650,28600,966
|
|
20231215,114700,10839512950,28600,28650,28650,28600,356
|
|
20231215,114600,10829329600,28600,28650,28700,28600,1815
|
|
20231215,114500,10777375650,28650,28700,28700,28650,830
|
|
20231215,114400,10753590800,28650,28650,28700,28600,674
|
|
20231215,114300,10734286750,28650,28650,28700,28650,1664
|
|
20231215,114200,10686605350,28650,28650,28700,28600,684
|
|
20231215,114100,10667025300,28650,28650,28700,28600,1171
|
|
20231215,114000,10633488750,28650,28650,28700,28650,1219
|
|
20231215,113900,10598563300,28650,28700,28700,28650,830
|
|
20231215,113800,10574782150,28650,28700,28750,28650,586
|
|
20231215,113700,10557973700,28650,28700,28700,28650,856
|
|
20231215,113600,10533439300,28650,28750,28750,28650,1050
|
|
20231215,113500,10503309600,28700,28700,28750,28700,695
|
|
20231215,113400,10483361500,28700,28750,28750,28650,1032
|
|
20231215,113300,10453733700,28700,28700,28750,28650,2049
|
|
20231215,113200,10394899300,28700,28650,28700,28650,918
|
|
20231215,113100,10368594250,28650,28700,28750,28650,2166
|
|
20231215,113000,10306454450,28750,28700,28800,28700,1477
|
|
20231215,112900,10264061100,28700,28750,28750,28700,1241
|
|
20231215,112800,10228425650,28750,28750,28800,28700,401
|
|
20231215,112700,10216900050,28700,28750,28800,28700,810
|
|
20231215,112600,10193613350,28750,28750,28800,28750,1151
|
|
20231215,112500,10160519900,28750,28700,28850,28700,1040
|
|
20231215,112400,10130620900,28700,28750,28800,28700,1172
|
|
20231215,112300,10096908950,28750,28800,28800,28700,1159
|
|
20231215,112200,10063588350,28750,28750,28800,28750,382
|
|
20231215,112100,10052602350,28750,28750,28800,28750,894
|
|
20231215,112000,10026898550,28750,28800,28850,28750,916
|
|
20231215,111900,10000522250,28850,28850,28850,28750,721
|
|
20231215,111800,9979757050,28800,28800,28850,28800,985
|
|
20231215,111700,9951388550,28800,28800,28850,28750,749
|
|
20231215,111600,9929811000,28800,28800,28850,28750,1290
|
|
20231215,111500,9892656350,28750,28700,28800,28700,1031
|
|
20231215,111400,9863033200,28750,28750,28800,28700,530
|
|
20231215,111300,9847798100,28800,28700,28800,28650,998
|
|
20231215,111200,9819152800,28700,28850,28850,28650,385
|
|
20231215,111100,9808085250,28850,28650,28900,28600,2318
|
|
20231215,111000,9741420550,28650,28700,28700,28600,1061
|
|
20231215,110900,9711009550,28700,28700,28750,28600,939
|
|
20231215,110800,9684080650,28650,28700,28700,28650,1113
|
|
20231215,110700,9652169750,28650,28700,28750,28650,1096
|
|
20231215,110600,9620703200,28700,28700,28700,28600,1098
|
|
20231215,110500,9589270150,28700,28650,28700,28600,1752
|
|
20231215,110400,9539111350,28650,28650,28650,28600,636
|
|
20231215,110300,9520919900,28600,28550,28650,28550,1073
|
|
20231215,110200,9490270500,28500,28550,28550,28500,1495
|
|
20231215,110100,9447652400,28500,28500,28550,28500,1523
|
|
20231215,110000,9404235350,28500,28500,28550,28500,3173
|
|
20231215,105900,9313799200,28500,28500,28550,28500,3729
|
|
20231215,105800,9207508050,28500,28500,28550,28500,1728
|
|
20231215,105700,9158229300,28500,28550,28600,28500,4620
|
|
20231215,105600,9026402150,28550,28650,28650,28550,3564
|
|
20231215,105500,8924563100,28600,28600,28650,28600,651
|
|
20231215,105400,8905925250,28600,28600,28600,28550,1904
|
|
20231215,105300,8851483600,28600,28650,28650,28600,1298
|
|
20231215,105200,8814356250,28650,28550,28650,28550,1048
|
|
20231215,105100,8784397600,28550,28600,28600,28550,1193
|
|
20231215,105000,8750327100,28600,28650,28700,28600,7168
|
|
20231215,104900,8545287650,28600,28700,28700,28600,3545
|
|
20231215,104800,8443785000,28650,28650,28700,28600,532
|
|
20231215,104700,8428552500,28650,28700,28700,28650,2853
|
|
20231215,104600,8346809750,28650,28750,28750,28650,4806
|
|
20231215,104500,8208902800,28700,28750,28800,28700,7295
|
|
20231215,104400,7999486850,28700,28700,28750,28700,1297
|
|
20231215,104300,7962262050,28700,28750,28750,28700,662
|
|
20231215,104200,7943243000,28700,28750,28750,28700,1938
|
|
20231215,104100,7887615400,28700,28750,28750,28700,1602
|
|
20231215,104000,7841569650,28750,28750,28750,28700,1360
|
|
20231215,103900,7802520950,28700,28700,28750,28700,1860
|
|
20231215,103800,7749134800,28700,28750,28750,28700,821
|
|
20231215,103700,7725558000,28750,28750,28750,28700,1540
|
|
20231215,103600,7681337700,28700,28750,28800,28700,3204
|
|
20231215,103500,7589343100,28750,28750,28800,28700,1054
|
|
20231215,103400,7559049600,28750,28800,28800,28750,883
|
|
20231215,103300,7533658600,28750,28800,28800,28750,727
|
|
20231215,103200,7512755500,28750,28800,28800,28750,1788
|
|
20231215,103100,7461340050,28750,28800,28800,28750,228
|
|
20231215,103000,7454780000,28750,28750,28800,28700,1558
|
|
20231215,102900,7409995000,28700,28750,28750,28700,1786
|
|
20231215,102800,7358677700,28700,28750,28750,28700,1382
|
|
20231215,102700,7318963350,28750,28750,28750,28700,3398
|
|
20231215,102600,7221419800,28750,28750,28750,28700,1949
|
|
20231215,102500,7165422350,28750,28750,28800,28700,2961
|
|
20231215,102400,7080381850,28750,28800,28800,28750,3075
|
|
20231215,102300,6991928450,28750,28800,28850,28750,1705
|
|
20231215,102200,6942881400,28800,28800,28850,28750,2813
|
|
20231215,102100,6861946700,28750,28850,28850,28750,5561
|
|
20231215,102000,6701681850,28850,28900,28950,28850,596
|
|
20231215,101900,6684461200,28900,28950,28950,28850,3327
|
|
20231215,101800,6588329750,28950,28950,29000,28900,1448
|
|
20231215,101700,6546417600,28950,28950,29000,28900,1693
|
|
20231215,101600,6497379650,28900,28850,28950,28750,1171
|
|
20231215,101500,6463550550,28800,28750,28850,28700,2850
|
|
20231215,101400,6381676500,28750,28800,28850,28750,3670
|
|
20231215,101300,6276082750,28800,28800,28900,28800,1567
|
|
20231215,101200,6230921900,28800,28800,28850,28750,1507
|
|
20231215,101100,6187539050,28750,28850,28850,28750,4049
|
|
20231215,101000,6071036250,28850,28900,28900,28800,505
|
|
20231215,100900,6056470600,28850,28950,28950,28750,21465
|
|
20231215,100800,5438059850,28900,29000,29000,28900,997
|
|
20231215,100700,5409222300,29050,28900,29050,28900,611
|
|
20231215,100600,5391506700,28900,29000,29000,28900,1495
|
|
20231215,100500,5348290200,28900,28950,29000,28900,1589
|
|
20231215,100400,5302288250,28950,28950,29000,28950,1024
|
|
20231215,100300,5272633300,28900,28900,28950,28900,1632
|
|
20231215,100200,5225433550,28900,28900,28950,28850,4265
|
|
20231215,100100,5102197150,28900,28900,28950,28850,3660
|
|
20231215,100000,4996483750,28900,29000,29000,28850,6571
|
|
20231215,095900,4806375400,28950,29100,29100,28950,13137
|
|
20231215,095800,4425224250,29100,29100,29150,29050,1574
|
|
20231215,095700,4379426050,29100,29100,29100,29050,2015
|
|
20231215,095600,4320807800,29100,29150,29150,29050,5720
|
|
20231215,095500,4154316050,29150,29250,29250,29150,9276
|
|
20231215,095400,3883598700,29250,29250,29250,29200,1631
|
|
20231215,095300,3835942200,29250,29250,29300,29250,483
|
|
20231215,095200,3821813950,29250,29250,29300,29200,364
|
|
20231215,095100,3811167450,29250,29250,29300,29200,2526
|
|
20231215,095000,3737295350,29250,29250,29300,29250,3787
|
|
20231215,094900,3626519400,29250,29300,29300,29250,394
|
|
20231215,094800,3614985800,29250,29300,29350,29250,1498
|
|
20231215,094700,3571114500,29300,29300,29350,29300,775
|
|
20231215,094600,3548406950,29300,29300,29300,29250,2773
|
|
20231215,094500,3467179900,29350,29350,29350,29300,3174
|
|
20231215,094400,3374181300,29300,29350,29350,29300,783
|
|
20231215,094300,3351205000,29350,29350,29350,29300,912
|
|
20231215,094200,3324443550,29400,29350,29450,29300,1437
|
|
20231215,094100,3282281000,29300,29400,29400,29300,1949
|
|
20231215,094000,3225124150,29450,29400,29450,29400,179
|
|
20231215,093900,3219861500,29400,29500,29500,29400,94
|
|
20231215,093800,3217097550,29500,29400,29500,29300,4062
|
|
20231215,093700,3097928150,29400,29450,29450,29400,3213
|
|
20231215,093600,3003376050,29450,29500,29500,29450,1447
|
|
20231215,093500,2960719800,29500,29550,29600,29500,1347
|
|
20231215,093400,2920932050,29550,29400,29550,29400,2619
|
|
20231215,093300,2843743950,29400,29350,29450,29300,1546
|
|
20231215,093200,2798299850,29350,29350,29350,29300,671
|
|
20231215,093100,2778611700,29350,29350,29400,29300,631
|
|
20231215,093000,2760086400,29300,29300,29350,29250,573
|
|
20231215,092900,2743297500,29300,29400,29400,29200,6799
|
|
20231215,092800,2544128150,29400,29400,29450,29350,2234
|
|
20231215,092700,2478421500,29350,29300,29350,29300,432
|
|
20231215,092600,2465743300,29300,29350,29350,29300,392
|
|
20231215,092500,2454253000,29350,29350,29350,29250,4628
|
|
20231215,092400,2318576900,29350,29350,29400,29300,1230
|
|
20231215,092300,2282478200,29300,29350,29400,29300,1721
|
|
20231215,092200,2231983450,29350,29400,29450,29350,1770
|
|
20231215,092100,2179959750,29400,29450,29450,29400,460
|
|
20231215,092000,2166435700,29400,29450,29450,29350,1765
|
|
20231215,091900,2114515950,29350,29400,29450,29350,1159
|
|
20231215,091800,2080438950,29400,29400,29450,29350,748
|
|
20231215,091700,2058440650,29400,29450,29500,29400,2269
|
|
20231215,091600,1991668600,29400,29450,29500,29350,1009
|
|
20231215,091500,1961968650,29350,29200,29500,29150,4984
|
|
20231215,091400,1816243550,29150,29300,29300,29150,10929
|
|
20231215,091300,1496932300,29250,29400,29450,29250,3798
|
|
20231215,091200,1385588100,29400,29250,29400,29250,3465
|
|
20231215,091100,1284137900,29350,29400,29450,29200,4986
|
|
20231215,091000,1138002250,29400,29700,29700,29400,11488
|
|
20231215,090900,798754100,29700,29650,29750,29650,1371
|
|
20231215,090800,758063650,29650,29750,29750,29650,4416
|
|
20231215,090700,626918050,29750,29700,29800,29650,927
|
|
20231215,090600,599361700,29750,29850,29900,29700,4688
|
|
20231215,090500,459793200,29850,29900,29900,29800,994
|
|
20231215,090400,430138450,29850,30100,30100,29850,3372
|
|
20231215,090300,329034500,30100,30150,30150,30100,3101
|
|
20231215,090200,235661900,30150,30250,30450,30150,3470
|
|
20231215,090100,130881400,30250,30250,30450,30250,2363
|
|
20231215,090000,59161900,30250,30200,30250,30200,1959
|