624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,192100,9805242000,28950,28950,28950,28950,8816
|
|
20231219,192000,9805242000,28950,28950,28950,28950,0
|
|
20231219,191900,9805242000,28950,28950,28950,28950,0
|
|
20231219,191800,9805242000,28950,28950,28950,28950,0
|
|
20231219,191700,9805242000,28950,28950,28950,28950,0
|
|
20231219,191600,9805242000,28950,28950,28950,28950,0
|
|
20231219,191500,9805242000,28950,28950,28950,28950,0
|
|
20231219,191400,9805242000,28950,28950,28950,28950,0
|
|
20231219,191300,9805242000,28950,28950,28950,28950,0
|
|
20231219,191200,9805242000,28950,28950,28950,28950,0
|
|
20231219,191100,9805242000,28950,28950,28950,28950,0
|
|
20231219,191000,9805242000,28950,28950,28950,28950,0
|
|
20231219,190900,9805242000,28950,28950,28950,28950,0
|
|
20231219,190800,9805242000,28950,28950,28950,28950,0
|
|
20231219,190700,9805242000,28950,28950,28950,28950,0
|
|
20231219,190600,9805242000,28950,28950,28950,28950,0
|
|
20231219,190500,9805242000,28950,28950,28950,28950,0
|
|
20231219,190400,9805242000,28950,28950,28950,28950,0
|
|
20231219,190300,9805242000,28950,28950,28950,28950,0
|
|
20231219,190200,9805242000,28950,28950,28950,28950,0
|
|
20231219,190100,9805242000,28950,28950,28950,28950,0
|
|
20231219,190000,9805242000,28950,28950,28950,28950,0
|
|
20231219,185900,9805242000,28950,28950,28950,28950,0
|
|
20231219,185800,9805242000,28950,28950,28950,28950,0
|
|
20231219,185700,9805242000,28950,28950,28950,28950,0
|
|
20231219,185600,9805242000,28950,28950,28950,28950,0
|
|
20231219,185500,9805242000,28950,28950,28950,28950,0
|
|
20231219,185400,9805242000,28950,28950,28950,28950,0
|
|
20231219,185300,9805242000,28950,28950,28950,28950,0
|
|
20231219,185200,9805242000,28950,28950,28950,28950,0
|
|
20231219,185100,9805242000,28950,28950,28950,28950,8816
|
|
20231219,185000,9805242000,28950,28950,28950,28950,0
|
|
20231219,184900,9805242000,28950,28950,28950,28950,0
|
|
20231219,184800,9805242000,28950,28950,28950,28950,0
|
|
20231219,184700,9805242000,28950,28950,28950,28950,0
|
|
20231219,184600,9805242000,28950,28950,28950,28950,0
|
|
20231219,184500,9805242000,28950,28950,28950,28950,0
|
|
20231219,184400,9805242000,28950,28950,28950,28950,0
|
|
20231219,184300,9805242000,28950,28950,28950,28950,0
|
|
20231219,184200,9805242000,28950,28950,28950,28950,0
|
|
20231219,184100,9805242000,28950,28950,28950,28950,0
|
|
20231219,184000,9805242000,28950,28950,28950,28950,0
|
|
20231219,183900,9805242000,28950,28950,28950,28950,0
|
|
20231219,183800,9805242000,28950,28950,28950,28950,0
|
|
20231219,183700,9805242000,28950,28950,28950,28950,0
|
|
20231219,183600,9805242000,28950,28950,28950,28950,0
|
|
20231219,183500,9805242000,28950,28950,28950,28950,0
|
|
20231219,183400,9805242000,28950,28950,28950,28950,0
|
|
20231219,183300,9805242000,28950,28950,28950,28950,0
|
|
20231219,183200,9805242000,28950,28950,28950,28950,0
|
|
20231219,183100,9805242000,28950,28950,28950,28950,0
|
|
20231219,183000,9805242000,28950,28950,28950,28950,0
|
|
20231219,182900,9805242000,28950,28950,28950,28950,0
|
|
20231219,182800,9805242000,28950,28950,28950,28950,0
|
|
20231219,182700,9805242000,28950,28950,28950,28950,0
|
|
20231219,182600,9805242000,28950,28950,28950,28950,0
|
|
20231219,182500,9805242000,28950,28950,28950,28950,0
|
|
20231219,182400,9805242000,28950,28950,28950,28950,0
|
|
20231219,182300,9805242000,28950,28950,28950,28950,0
|
|
20231219,182200,9805242000,28950,28950,28950,28950,0
|
|
20231219,182100,9805242000,28950,28950,28950,28950,8816
|
|
20231219,182000,9805242000,28950,28950,28950,28950,0
|
|
20231219,181900,9805242000,28950,28950,28950,28950,0
|
|
20231219,181800,9805242000,28950,28950,28950,28950,0
|
|
20231219,181700,9805242000,28950,28950,28950,28950,0
|
|
20231219,181600,9805242000,28950,28950,28950,28950,0
|
|
20231219,181500,9805242000,28950,28950,28950,28950,0
|
|
20231219,181400,9805242000,28950,28950,28950,28950,0
|
|
20231219,181300,9805242000,28950,28950,28950,28950,0
|
|
20231219,181200,9805242000,28950,28950,28950,28950,0
|
|
20231219,181100,9805242000,28950,28950,28950,28950,0
|
|
20231219,181000,9805242000,28950,28950,28950,28950,0
|
|
20231219,180900,9805242000,28950,28950,28950,28950,0
|
|
20231219,180800,9805242000,28950,28950,28950,28950,0
|
|
20231219,180700,9805242000,28950,28950,28950,28950,0
|
|
20231219,180600,9805242000,28950,28950,28950,28950,0
|
|
20231219,180500,9805242000,28950,28950,28950,28950,0
|
|
20231219,180400,9805242000,28950,28950,28950,28950,0
|
|
20231219,180300,9805242000,28950,28950,28950,28950,0
|
|
20231219,180200,9805242000,28950,28950,28950,28950,0
|
|
20231219,180100,9805242000,28950,28950,28950,28950,0
|
|
20231219,180000,9805242000,28950,28950,28950,28950,0
|
|
20231219,175900,9805242000,28950,28950,28950,28950,0
|
|
20231219,175800,9805242000,28950,28950,28950,28950,0
|
|
20231219,175700,9805242000,28950,28950,28950,28950,0
|
|
20231219,175600,9805242000,28950,28950,28950,28950,0
|
|
20231219,175500,9805242000,28950,28950,28950,28950,0
|
|
20231219,175400,9805242000,28950,28950,28950,28950,0
|
|
20231219,175300,9805242000,28950,28950,28950,28950,0
|
|
20231219,175200,9805242000,28950,28950,28950,28950,0
|
|
20231219,175100,9805242000,28950,28950,28950,28950,8816
|
|
20231219,175000,9805242000,28950,28950,28950,28950,0
|
|
20231219,174900,9805242000,28950,28950,28950,28950,0
|
|
20231219,174800,9805242000,28950,28950,28950,28950,0
|
|
20231219,174700,9805242000,28950,28950,28950,28950,0
|
|
20231219,174600,9805242000,28950,28950,28950,28950,0
|
|
20231219,174500,9805242000,28950,28950,28950,28950,0
|
|
20231219,174400,9805242000,28950,28950,28950,28950,0
|
|
20231219,174300,9805242000,28950,28950,28950,28950,0
|
|
20231219,174200,9805242000,28950,28950,28950,28950,0
|
|
20231219,174100,9805242000,28950,28950,28950,28950,0
|
|
20231219,174000,9805242000,28950,28950,28950,28950,0
|
|
20231219,173900,9805242000,28950,28950,28950,28950,0
|
|
20231219,173800,9805242000,28950,28950,28950,28950,0
|
|
20231219,173700,9805242000,28950,28950,28950,28950,0
|
|
20231219,173600,9805242000,28950,28950,28950,28950,0
|
|
20231219,173500,9805242000,28950,28950,28950,28950,0
|
|
20231219,173400,9805242000,28950,28950,28950,28950,0
|
|
20231219,173300,9805242000,28950,28950,28950,28950,0
|
|
20231219,173200,9805242000,28950,28950,28950,28950,0
|
|
20231219,173100,9805242000,28950,28950,28950,28950,0
|
|
20231219,173000,9805242000,28950,28950,28950,28950,0
|
|
20231219,172900,9805242000,28950,28950,28950,28950,0
|
|
20231219,172800,9805242000,28950,28950,28950,28950,0
|
|
20231219,172700,9805242000,28950,28950,28950,28950,0
|
|
20231219,172600,9805242000,28950,28950,28950,28950,0
|
|
20231219,172500,9805242000,28950,28950,28950,28950,0
|
|
20231219,172400,9805242000,28950,28950,28950,28950,0
|
|
20231219,172300,9805242000,28950,28950,28950,28950,0
|
|
20231219,172200,9805242000,28950,28950,28950,28950,0
|
|
20231219,172100,9805242000,28950,28950,28950,28950,8816
|
|
20231219,172000,9805242000,28950,28950,28950,28950,0
|
|
20231219,171900,9805242000,28950,28950,28950,28950,0
|
|
20231219,171800,9805242000,28950,28950,28950,28950,0
|
|
20231219,171700,9805242000,28950,28950,28950,28950,0
|
|
20231219,171600,9805242000,28950,28950,28950,28950,0
|
|
20231219,171500,9805242000,28950,28950,28950,28950,0
|
|
20231219,171400,9805242000,28950,28950,28950,28950,0
|
|
20231219,171300,9805242000,28950,28950,28950,28950,0
|
|
20231219,171200,9805242000,28950,28950,28950,28950,0
|
|
20231219,171100,9805242000,28950,28950,28950,28950,0
|
|
20231219,171000,9805242000,28950,28950,28950,28950,0
|
|
20231219,170900,9805242000,28950,28950,28950,28950,0
|
|
20231219,170800,9805242000,28950,28950,28950,28950,0
|
|
20231219,170700,9805242000,28950,28950,28950,28950,0
|
|
20231219,170600,9805242000,28950,28950,28950,28950,0
|
|
20231219,170500,9805242000,28950,28950,28950,28950,0
|
|
20231219,170400,9805242000,28950,28950,28950,28950,0
|
|
20231219,170300,9805242000,28950,28950,28950,28950,0
|
|
20231219,170200,9805242000,28950,28950,28950,28950,0
|
|
20231219,170100,9805242000,28950,28950,28950,28950,0
|
|
20231219,170000,9805242000,28950,28950,28950,28950,0
|
|
20231219,165900,9805242000,28950,28950,28950,28950,0
|
|
20231219,165800,9805242000,28950,28950,28950,28950,0
|
|
20231219,165700,9805242000,28950,28950,28950,28950,0
|
|
20231219,165600,9805242000,28950,28950,28950,28950,0
|
|
20231219,165500,9805242000,28950,28950,28950,28950,0
|
|
20231219,165400,9805242000,28950,28950,28950,28950,0
|
|
20231219,165300,9805242000,28950,28950,28950,28950,0
|
|
20231219,165200,9805242000,28950,28950,28950,28950,0
|
|
20231219,165100,9805242000,28950,28950,28950,28950,8816
|
|
20231219,165000,9805242000,28950,28950,28950,28950,0
|
|
20231219,164900,9805242000,28950,28950,28950,28950,0
|
|
20231219,164800,9805242000,28950,28950,28950,28950,0
|
|
20231219,164700,9805242000,28950,28950,28950,28950,0
|
|
20231219,164600,9805242000,28950,28950,28950,28950,0
|
|
20231219,164500,9805242000,28950,28950,28950,28950,0
|
|
20231219,164400,9805242000,28950,28950,28950,28950,0
|
|
20231219,164300,9805242000,28950,28950,28950,28950,0
|
|
20231219,164200,9805242000,28950,28950,28950,28950,0
|
|
20231219,164100,9805242000,28950,28950,28950,28950,0
|
|
20231219,164000,9805242000,28950,28950,28950,28950,0
|
|
20231219,163900,9805242000,28950,28950,28950,28950,0
|
|
20231219,163800,9805242000,28950,28950,28950,28950,0
|
|
20231219,163700,9805242000,28950,28950,28950,28950,0
|
|
20231219,163600,9805242000,28950,28950,28950,28950,0
|
|
20231219,163500,9805242000,28950,28950,28950,28950,0
|
|
20231219,163400,9805242000,28950,28950,28950,28950,0
|
|
20231219,163300,9805242000,28950,28950,28950,28950,0
|
|
20231219,163200,9805242000,28950,28950,28950,28950,0
|
|
20231219,163100,9805242000,28950,28950,28950,28950,0
|
|
20231219,163000,9805242000,28950,28950,28950,28950,0
|
|
20231219,162900,9805242000,28950,28950,28950,28950,0
|
|
20231219,162800,9805242000,28950,28950,28950,28950,0
|
|
20231219,162700,9805242000,28950,28950,28950,28950,0
|
|
20231219,162600,9805242000,28950,28950,28950,28950,0
|
|
20231219,162500,9805242000,28950,28950,28950,28950,0
|
|
20231219,162400,9805242000,28950,28950,28950,28950,0
|
|
20231219,162300,9805242000,28950,28950,28950,28950,0
|
|
20231219,162200,9805242000,28950,28950,28950,28950,0
|
|
20231219,162100,9805242000,28950,28950,28950,28950,8816
|
|
20231219,162000,9805242000,28950,28950,28950,28950,0
|
|
20231219,161900,9805242000,28950,28950,28950,28950,0
|
|
20231219,161800,9805242000,28950,28950,28950,28950,0
|
|
20231219,161700,9805242000,28950,28950,28950,28950,0
|
|
20231219,161600,9805242000,28950,28950,28950,28950,0
|
|
20231219,161500,9805242000,28950,28950,28950,28950,0
|
|
20231219,161400,9805242000,28950,28950,28950,28950,0
|
|
20231219,161300,9805242000,28950,28950,28950,28950,0
|
|
20231219,161200,9805242000,28950,28950,28950,28950,0
|
|
20231219,161100,9805242000,28950,28950,28950,28950,0
|
|
20231219,161000,9805242000,28950,28950,28950,28950,0
|
|
20231219,160900,9805242000,28950,28950,28950,28950,0
|
|
20231219,160800,9805242000,28950,28950,28950,28950,0
|
|
20231219,160700,9805242000,28950,28950,28950,28950,0
|
|
20231219,160600,9805242000,28950,28950,28950,28950,0
|
|
20231219,160500,9805242000,28950,28950,28950,28950,0
|
|
20231219,160400,9805242000,28950,28950,28950,28950,0
|
|
20231219,160300,9805242000,28950,28950,28950,28950,0
|
|
20231219,160200,9805242000,28950,28950,28950,28950,0
|
|
20231219,160100,9805242000,28950,28950,28950,28950,0
|
|
20231219,160000,9805242000,28950,28950,28950,28950,0
|
|
20231219,155900,9805242000,28950,28950,28950,28950,0
|
|
20231219,155800,9805242000,28950,28950,28950,28950,0
|
|
20231219,155700,9805242000,28950,28950,28950,28950,0
|
|
20231219,155600,9805242000,28950,28950,28950,28950,0
|
|
20231219,155500,9805242000,28950,28950,28950,28950,0
|
|
20231219,155400,9805242000,28950,28950,28950,28950,0
|
|
20231219,155300,9805242000,28950,28950,28950,28950,0
|
|
20231219,155200,9805242000,28950,28950,28950,28950,0
|
|
20231219,155100,9805242000,28950,28950,28950,28950,8816
|
|
20231219,155000,9805242000,28950,28950,28950,28950,0
|
|
20231219,154900,9805242000,28950,28950,28950,28950,0
|
|
20231219,154800,9805242000,28950,28950,28950,28950,0
|
|
20231219,154700,9805242000,28950,28950,28950,28950,0
|
|
20231219,154600,9805242000,28950,28950,28950,28950,0
|
|
20231219,154500,9805242000,28950,28950,28950,28950,0
|
|
20231219,154400,9805242000,28950,28950,28950,28950,0
|
|
20231219,154300,9805242000,28950,28950,28950,28950,0
|
|
20231219,154200,9805242000,28950,28950,28950,28950,0
|
|
20231219,154100,9805242000,28950,28950,28950,28950,0
|
|
20231219,154000,9805242000,28950,28950,28950,28950,0
|
|
20231219,153900,9805242000,28950,28950,28950,28950,0
|
|
20231219,153800,9805242000,28950,28950,28950,28950,0
|
|
20231219,153700,9805242000,28950,28950,28950,28950,0
|
|
20231219,153600,9805242000,28950,28950,28950,28950,0
|
|
20231219,153500,9805242000,28950,28950,28950,28950,0
|
|
20231219,153400,9805242000,28950,28950,28950,28950,0
|
|
20231219,153300,9805242000,28950,28950,28950,28950,0
|
|
20231219,153200,9805242000,28950,28950,28950,28950,0
|
|
20231219,153100,9805242000,28950,28950,28950,28950,0
|
|
20231219,153000,9805242000,28950,28950,28950,28950,8816
|
|
20231219,152900,9550018800,28950,28950,28950,28950,0
|
|
20231219,152800,9550018800,28950,28950,28950,28950,0
|
|
20231219,152700,9550018800,28950,28950,28950,28950,0
|
|
20231219,152600,9550018800,28950,28950,28950,28950,0
|
|
20231219,152500,9550018800,28950,28950,28950,28950,0
|
|
20231219,152400,9550018800,28950,28950,28950,28950,0
|
|
20231219,152300,9550018800,28950,28950,28950,28950,0
|
|
20231219,152200,9550018800,28950,28950,28950,28950,0
|
|
20231219,152100,9550018800,28950,28950,28950,28950,0
|
|
20231219,152000,9550018800,28950,28950,28950,28950,0
|
|
20231219,151900,9550018800,28950,28900,28950,28850,929
|
|
20231219,151800,9523172400,28900,28900,28950,28900,376
|
|
20231219,151700,9512298200,28950,28850,28950,28850,739
|
|
20231219,151600,9490943400,28900,28850,28900,28850,267
|
|
20231219,151500,9483227850,28900,28850,28900,28850,358
|
|
20231219,151400,9472893900,28900,28900,28900,28850,107
|
|
20231219,151300,9469802800,28900,28900,28900,28900,516
|
|
20231219,151200,9454890400,28900,28850,28900,28850,1929
|
|
20231219,151100,9399144000,28850,28800,28900,28800,427
|
|
20231219,151000,9386830300,28850,28850,28850,28800,421
|
|
20231219,150900,9374685350,28850,28850,28850,28800,1097
|
|
20231219,150800,9343050950,28800,28850,28850,28800,846
|
|
20231219,150700,9318649350,28850,28900,28900,28850,541
|
|
20231219,150600,9303039500,28900,28850,28900,28850,742
|
|
20231219,150500,9281632350,28900,28800,28900,28800,1394
|
|
20231219,150400,9241415400,28850,28850,28850,28800,57
|
|
20231219,150300,9239772700,28800,28850,28850,28800,727
|
|
20231219,150200,9218834900,28800,28850,28850,28800,305
|
|
20231219,150100,9210050300,28750,28800,28800,28750,242
|
|
20231219,150000,9203082700,28800,28750,28800,28750,290
|
|
20231219,145900,9194743950,28750,28750,28800,28750,107
|
|
20231219,145800,9191667050,28750,28750,28800,28750,854
|
|
20231219,145700,9167073550,28800,28800,28800,28750,360
|
|
20231219,145600,9156720750,28800,28850,28850,28750,232
|
|
20231219,145500,9150050450,28850,28800,28850,28750,472
|
|
20231219,145400,9136457550,28850,28850,28850,28750,63
|
|
20231219,145300,9134643600,28800,28800,28850,28750,497
|
|
20231219,145200,9120335650,28850,28800,28850,28800,108
|
|
20231219,145100,9117224900,28800,28800,28850,28750,333
|
|
20231219,145000,9107636300,28800,28750,28850,28750,447
|
|
20231219,144900,9094776300,28800,28850,28850,28750,81
|
|
20231219,144800,9092444750,28750,28750,28750,28750,87
|
|
20231219,144700,9089943500,28700,28700,28700,28700,93
|
|
20231219,144600,9087274400,28850,28800,28850,28700,624
|
|
20231219,144500,9069299900,28800,28800,28800,28700,157
|
|
20231219,144400,9064782000,28700,28800,28800,28700,707
|
|
20231219,144300,9044476000,28800,28800,28800,28700,40
|
|
20231219,144200,9043326900,28700,28750,28800,28700,493
|
|
20231219,144100,9029167200,28750,28700,28750,28650,179
|
|
20231219,144000,9024033500,28650,28700,28750,28650,1053
|
|
20231219,143900,8993814950,28700,28650,28700,28650,263
|
|
20231219,143800,8986268100,28700,28700,28700,28650,608
|
|
20231219,143700,8968840550,28700,28700,28700,28650,233
|
|
20231219,143600,8962154200,28650,28700,28700,28650,108
|
|
20231219,143500,8959058650,28650,28750,28750,28650,105
|
|
20231219,143400,8956048400,28700,28650,28750,28650,268
|
|
20231219,143300,8948360700,28750,28700,28750,28700,1054
|
|
20231219,143200,8918110750,28650,28700,28700,28650,165
|
|
20231219,143100,8913380700,28650,28650,28700,28650,413
|
|
20231219,143000,8901547750,28650,28650,28700,28650,513
|
|
20231219,142900,8886847750,28700,28700,28700,28650,997
|
|
20231219,142800,8858234650,28700,28700,28700,28700,447
|
|
20231219,142700,8845405750,28700,28700,28700,28700,446
|
|
20231219,142600,8832605550,28700,28650,28700,28650,814
|
|
20231219,142500,8809278300,28650,28700,28700,28650,767
|
|
20231219,142400,8787278650,28700,28650,28700,28650,584
|
|
20231219,142300,8770532750,28650,28650,28650,28650,298
|
|
20231219,142200,8761995050,28650,28650,28650,28650,536
|
|
20231219,142100,8746638650,28650,28650,28650,28650,904
|
|
20231219,142000,8720739050,28650,28650,28700,28650,1326
|
|
20231219,141900,8682748900,28650,28650,28700,28650,931
|
|
20231219,141800,8656069950,28650,28650,28700,28650,595
|
|
20231219,141700,8639020700,28650,28700,28700,28650,826
|
|
20231219,141600,8615346550,28700,28650,28700,28650,371
|
|
20231219,141500,8604711900,28650,28650,28700,28650,837
|
|
20231219,141400,8580731750,28700,28650,28700,28650,493
|
|
20231219,141300,8566607100,28650,28650,28650,28650,128
|
|
20231219,141200,8562939900,28650,28700,28700,28650,425
|
|
20231219,141100,8550761850,28700,28700,28700,28650,858
|
|
20231219,141000,8526164850,28650,28650,28750,28650,391
|
|
20231219,140900,8514954700,28650,28700,28700,28650,325
|
|
20231219,140800,8505634050,28700,28700,28700,28650,644
|
|
20231219,140700,8487155400,28650,28700,28700,28650,317
|
|
20231219,140600,8478064050,28750,28700,28750,28700,141
|
|
20231219,140500,8474017300,28700,28700,28700,28700,672
|
|
20231219,140400,8454730900,28700,28700,28700,28700,368
|
|
20231219,140300,8444169300,28700,28700,28750,28700,580
|
|
20231219,140200,8427515150,28700,28700,28700,28650,304
|
|
20231219,140100,8418801350,28700,28750,28750,28650,1076
|
|
20231219,140000,8387972450,28650,28700,28750,28650,2830
|
|
20231219,135900,8306752750,28700,28750,28750,28700,275
|
|
20231219,135800,8298858650,28700,28700,28750,28700,1550
|
|
20231219,135700,8254372750,28700,28750,28750,28700,342
|
|
20231219,135600,8244557100,28750,28750,28750,28700,2427
|
|
20231219,135500,8174797900,28750,28800,28800,28750,602
|
|
20231219,135400,8157488350,28750,28750,28800,28750,553
|
|
20231219,135300,8141589550,28800,28800,28800,28750,1100
|
|
20231219,135200,8109941450,28800,28800,28800,28800,203
|
|
20231219,135100,8104095050,28800,28800,28800,28750,574
|
|
20231219,135000,8087566850,28800,28750,28850,28750,357
|
|
20231219,134900,8077295200,28750,28800,28800,28750,320
|
|
20231219,134800,8068079750,28800,28800,28800,28750,187
|
|
20231219,134700,8062694700,28750,28750,28800,28750,960
|
|
20231219,134600,8035092050,28800,28750,28800,28750,144
|
|
20231219,134500,8030949650,28750,28800,28800,28750,318
|
|
20231219,134400,8021805550,28800,28750,28800,28750,674
|
|
20231219,134300,8002417900,28800,28800,28800,28750,285
|
|
20231219,134200,7994216950,28750,28800,28850,28750,429
|
|
20231219,134100,7981867400,28800,28800,28800,28750,645
|
|
20231219,134000,7963299950,28800,28800,28800,28800,909
|
|
20231219,133900,7937120750,28800,28800,28850,28800,226
|
|
20231219,133800,7930611750,28800,28800,28800,28800,557
|
|
20231219,133700,7914570150,28850,28800,28850,28800,385
|
|
20231219,133600,7903479450,28800,28800,28850,28800,666
|
|
20231219,133500,7884293250,28800,28800,28850,28800,567
|
|
20231219,133400,7867961150,28850,28800,28850,28800,334
|
|
20231219,133300,7858339950,28850,28800,28850,28800,462
|
|
20231219,133200,7845031200,28850,28800,28850,28800,142
|
|
20231219,133100,7840940450,28800,28800,28850,28800,725
|
|
20231219,133000,7820057950,28800,28800,28850,28800,782
|
|
20231219,132900,7797520850,28800,28850,28850,28800,333
|
|
20231219,132800,7787927950,28850,28850,28850,28850,638
|
|
20231219,132700,7769521650,28850,28850,28850,28850,684
|
|
20231219,132600,7749788250,28850,28850,28850,28850,373
|
|
20231219,132500,7739027200,28850,28850,28850,28850,507
|
|
20231219,132400,7724400250,28850,28850,28900,28850,453
|
|
20231219,132300,7711331150,28850,28900,28900,28850,441
|
|
20231219,132200,7698591300,28900,28900,28900,28850,136
|
|
20231219,132100,7694662200,28850,28850,28900,28850,564
|
|
20231219,132000,7678385750,28950,28950,28950,28900,2217
|
|
20231219,131900,7614313250,28900,28900,28950,28900,344
|
|
20231219,131800,7604370750,28900,28950,28950,28900,433
|
|
20231219,131700,7591846150,29000,28950,29000,28950,375
|
|
20231219,131600,7580989750,29000,28900,29000,28900,512
|
|
20231219,131500,7566174850,28950,28900,29000,28900,601
|
|
20231219,131400,7548787300,28900,28900,28950,28900,330
|
|
20231219,131300,7539250000,28900,28900,28950,28900,305
|
|
20231219,131200,7530429950,28900,28950,28950,28900,1293
|
|
20231219,131100,7493001000,29000,28950,29000,28950,163
|
|
20231219,131000,7488278950,28950,29000,29000,28950,312
|
|
20231219,130900,7479245800,29000,29000,29050,28950,473
|
|
20231219,130800,7465542700,29000,28950,29050,28950,419
|
|
20231219,130700,7453392200,28950,28950,29000,28950,279
|
|
20231219,130600,7445314250,28950,29000,29000,28950,412
|
|
20231219,130500,7433372800,29000,29000,29050,28950,504
|
|
20231219,130400,7418757400,29000,29000,29000,29000,100
|
|
20231219,130300,7415857400,29000,29100,29100,29000,813
|
|
20231219,130200,7392280200,29100,29000,29100,29000,39
|
|
20231219,130100,7391146800,29000,29100,29100,29000,92
|
|
20231219,130000,7388471200,29000,29000,29150,29000,113
|
|
20231219,125900,7385193300,29150,29000,29150,29000,115
|
|
20231219,125800,7381858150,29000,29000,29000,29000,85
|
|
20231219,125700,7379393150,29050,29050,29050,29050,84
|
|
20231219,125600,7376952950,29100,29100,29100,29100,16
|
|
20231219,125500,7376487350,29050,29100,29100,29050,57
|
|
20231219,125400,7374829500,29150,29150,29150,29000,94
|
|
20231219,125300,7372100650,29000,29100,29150,29000,482
|
|
20231219,125200,7358062550,29150,29100,29150,29100,164
|
|
20231219,125100,7353282850,29100,29100,29100,29000,193
|
|
20231219,125000,7347677250,29100,29000,29100,29000,582
|
|
20231219,124900,7330741550,29000,29000,29100,29000,106
|
|
20231219,124800,7327657350,29000,29100,29100,29000,124
|
|
20231219,124700,7324058550,29100,29000,29100,29000,404
|
|
20231219,124600,7312320750,29000,29000,29000,29000,3
|
|
20231219,124500,7312233750,29000,29000,29050,28950,235
|
|
20231219,124400,7305411350,29000,29000,29000,28950,131
|
|
20231219,124300,7301615950,29000,29000,29000,29000,46
|
|
20231219,124200,7300281950,29000,28950,29000,28900,346
|
|
20231219,124100,7290262950,28950,28950,28950,28900,82
|
|
20231219,124000,7287891250,28900,29050,29050,28900,7
|
|
20231219,123900,7287688800,29050,28900,29050,28900,122
|
|
20231219,123800,7284161500,28900,28900,28900,28900,50
|
|
20231219,123700,7282716500,28900,28950,28950,28900,38
|
|
20231219,123600,7281617800,28950,29050,29050,28950,184
|
|
20231219,123500,7276289600,29050,28950,29050,28950,102
|
|
20231219,123400,7273335200,28950,28950,29100,28950,813
|
|
20231219,123300,7249798550,28950,28950,28950,28950,167
|
|
20231219,123200,7244963900,28950,29000,29050,28950,332
|
|
20231219,123100,7235339950,29050,29050,29050,29000,44
|
|
20231219,123000,7234062900,29100,29050,29100,29050,84
|
|
20231219,122900,7231622400,29050,29100,29100,29050,164
|
|
20231219,122800,7226857750,29050,29050,29050,29050,56
|
|
20231219,122700,7225230950,29050,29000,29050,28850,335
|
|
20231219,122600,7215527100,29000,29000,29000,29000,16
|
|
20231219,122500,7215063100,29000,29050,29050,28750,5041
|
|
20231219,122400,7069328250,29050,29100,29100,29050,277
|
|
20231219,122300,7061273650,29100,29150,29150,29100,509
|
|
20231219,122200,7046450000,29200,29200,29200,29200,331
|
|
20231219,122100,7036784800,29250,29200,29250,29200,128
|
|
20231219,122000,7033047150,29200,29250,29250,29200,86
|
|
20231219,121900,7030533450,29200,29250,29250,29200,1691
|
|
20231219,121800,6981075000,29250,29300,29300,29250,96
|
|
20231219,121700,6978266850,29300,29300,29300,29250,244
|
|
20231219,121600,6971121250,29350,29250,29350,29250,2679
|
|
20231219,121500,6892608150,29250,29200,29250,29200,1330
|
|
20231219,121400,6853717350,29200,29200,29200,29200,329
|
|
20231219,121300,6844110550,29200,29150,29250,29150,735
|
|
20231219,121200,6822642550,29150,29200,29200,29150,236
|
|
20231219,121100,6815758650,29250,29100,29250,29100,2966
|
|
20231219,121000,6729168500,29100,29100,29100,29100,86
|
|
20231219,120900,6726665900,29100,29100,29100,29100,1061
|
|
20231219,120800,6695790800,29100,29100,29100,29100,20
|
|
20231219,120700,6695208800,29100,29050,29100,29050,163
|
|
20231219,120600,6690470250,29050,29050,29100,29050,567
|
|
20231219,120500,6673998400,28950,29000,29000,28950,179
|
|
20231219,120400,6668811350,29000,29000,29000,29000,286
|
|
20231219,120300,6660517350,28950,29000,29000,28950,674
|
|
20231219,120200,6640975950,29000,29050,29050,29000,465
|
|
20231219,120100,6627485200,29050,29050,29100,29000,1125
|
|
20231219,120000,6594832850,29050,29000,29050,29000,906
|
|
20231219,115900,6568533200,29000,28950,29000,28900,397
|
|
20231219,115800,6557027700,28950,28900,29000,28900,727
|
|
20231219,115700,6536012750,28850,28800,28950,28800,2437
|
|
20231219,115600,6465631500,28750,28800,28800,28750,138
|
|
20231219,115500,6461663450,28800,28700,28800,28700,742
|
|
20231219,115400,6440356950,28700,28700,28800,28700,563
|
|
20231219,115300,6424151750,28700,28700,28700,28700,413
|
|
20231219,115200,6412298650,28700,28700,28750,28650,1290
|
|
20231219,115100,6375260500,28750,28800,28800,28750,114
|
|
20231219,115000,6371982900,28800,28750,28800,28700,234
|
|
20231219,114900,6365256000,28650,28700,28700,28650,1256
|
|
20231219,114800,6329246550,28700,28700,28800,28700,111
|
|
20231219,114700,6326055850,28700,28700,28700,28700,273
|
|
20231219,114600,6318220750,28700,28700,28800,28700,910
|
|
20231219,114500,6292102950,28700,28700,28750,28700,160
|
|
20231219,114400,6287507800,28700,28700,28700,28700,16
|
|
20231219,114300,6287048600,28700,28700,28800,28700,1008
|
|
20231219,114200,6258118000,28700,28700,28750,28700,167
|
|
20231219,114100,6253323600,28700,28800,28800,28700,277
|
|
20231219,114000,6245364550,28700,28800,28800,28700,2307
|
|
20231219,113900,6179077000,28750,28750,28750,28750,224
|
|
20231219,113800,6172637000,28750,28800,28800,28750,192
|
|
20231219,113700,6167116300,28800,28700,28800,28700,1877
|
|
20231219,113600,6113186900,28700,28750,28750,28700,136
|
|
20231219,113500,6109282900,28750,28750,28750,28750,366
|
|
20231219,113400,6098760400,28750,28750,28750,28700,1421
|
|
20231219,113300,6057948150,28750,28750,28750,28750,438
|
|
20231219,113200,6045355650,28700,28700,28750,28700,252
|
|
20231219,113100,6038123200,28700,28700,28700,28700,1066
|
|
20231219,113000,6007529000,28750,28750,28750,28650,616
|
|
20231219,112900,5989855250,28650,28750,28750,28650,348
|
|
20231219,112800,5979872550,28650,28700,28750,28600,1008
|
|
20231219,112700,5951024150,28700,28650,28750,28650,102
|
|
20231219,112600,5948097950,28650,28700,28750,28600,3675
|
|
20231219,112500,5842801150,28700,28800,28800,28700,3146
|
|
20231219,112400,5752490150,28800,28750,28850,28750,127
|
|
20231219,112300,5748835800,28850,28850,28850,28850,30
|
|
20231219,112200,5747970300,28750,28800,28850,28700,1142
|
|
20231219,112100,5715180150,28800,28800,28800,28800,188
|
|
20231219,112000,5709765750,28750,28700,28750,28700,545
|
|
20231219,111900,5694098550,28700,28700,28700,28650,990
|
|
20231219,111800,5665705100,28750,28700,28750,28700,708
|
|
20231219,111700,5645366300,28700,28700,28700,28650,848
|
|
20231219,111600,5621044350,28650,28700,28700,28650,2084
|
|
20231219,111500,5561292100,28700,28650,28700,28650,342
|
|
20231219,111400,5551477950,28700,28750,28800,28650,2367
|
|
20231219,111300,5483556400,28750,28750,28800,28750,3797
|
|
20231219,111200,5374391200,28750,28750,28750,28750,221
|
|
20231219,111100,5368037450,28750,28750,28800,28750,116
|
|
20231219,111000,5364699450,28750,28800,28800,28750,957
|
|
20231219,110900,5337185500,28800,28750,28850,28750,327
|
|
20231219,110800,5327769500,28750,28850,28850,28750,1329
|
|
20231219,110700,5289498250,28800,28850,28850,28800,1002
|
|
20231219,110600,5260624600,28900,28800,28900,28800,746
|
|
20231219,110500,5239127450,28900,28800,28900,28800,907
|
|
20231219,110400,5212969800,28800,28800,28850,28750,1318
|
|
20231219,110300,5175012700,28850,28850,28850,28800,35
|
|
20231219,110200,5174004500,28800,28750,28800,28750,215
|
|
20231219,110100,5167813150,28850,28850,28850,28750,3093
|
|
20231219,110000,5078745800,28800,28800,28850,28800,239
|
|
20231219,105900,5071862400,28800,28800,28850,28800,111
|
|
20231219,105800,5068661150,28800,28800,28850,28800,2350
|
|
20231219,105700,5000958000,28800,28850,28850,28800,113
|
|
20231219,105600,4997700100,28850,28800,28850,28800,120
|
|
20231219,105500,4994242200,28800,28800,28900,28800,1702
|
|
20231219,105400,4945223900,28850,28850,28900,28800,1137
|
|
20231219,105300,4912425250,28850,28900,28900,28850,288
|
|
20231219,105200,4904116300,28850,28850,28900,28850,966
|
|
20231219,105100,4876246450,28900,28900,28900,28850,90
|
|
20231219,105000,4873648100,28900,28850,28900,28850,517
|
|
20231219,104900,4858732300,28850,28900,28900,28850,1502
|
|
20231219,104800,4815372550,28900,28900,28900,28900,105
|
|
20231219,104700,4812338050,28900,28950,28950,28850,64
|
|
20231219,104600,4810490800,28850,28900,28950,28850,1088
|
|
20231219,104500,4779096750,28850,28900,28950,28850,2550
|
|
20231219,104400,4705424450,28950,28900,28950,28900,408
|
|
20231219,104300,4693632150,28900,28950,29000,28900,986
|
|
20231219,104200,4665117650,28950,29000,29050,28950,3145
|
|
20231219,104100,4573919250,29000,29000,29050,29000,97
|
|
20231219,104000,4571103250,29050,29050,29050,29000,872
|
|
20231219,103900,4545812150,29000,29000,29050,29000,360
|
|
20231219,103800,4535360500,29000,29050,29050,29000,206
|
|
20231219,103700,4529380600,29050,29100,29100,29000,2298
|
|
20231219,103600,4462634850,29100,29100,29100,29100,3
|
|
20231219,103500,4462547550,29050,29100,29100,29050,657
|
|
20231219,103400,4443438850,29100,29150,29200,29100,1125
|
|
20231219,103300,4410686900,29150,29150,29150,29150,87
|
|
20231219,103200,4408150850,29150,29050,29150,29050,217
|
|
20231219,103100,4401840200,29050,29150,29150,29050,401
|
|
20231219,103000,4390176200,29100,29150,29150,29100,7
|
|
20231219,102900,4389972250,29150,29200,29200,29100,104
|
|
20231219,102800,4386941000,29150,29150,29150,29100,113
|
|
20231219,102700,4383649050,29150,29100,29150,29050,1330
|
|
20231219,102600,4344974300,29100,29100,29100,29100,410
|
|
20231219,102500,4333043300,29100,29050,29100,29050,126
|
|
20231219,102400,4329382500,29100,29050,29100,29050,76
|
|
20231219,102300,4327174150,29050,29050,29050,29050,43
|
|
20231219,102200,4325925000,29050,29050,29050,29050,86
|
|
20231219,102100,4323426700,29050,29050,29050,29050,798
|
|
20231219,102000,4300244800,29050,29050,29100,29050,72
|
|
20231219,101900,4298152850,29050,29000,29050,29000,364
|
|
20231219,101800,4287579200,29050,29050,29050,29050,11
|
|
20231219,101700,4287259650,29000,29050,29050,29000,76
|
|
20231219,101600,4285055350,29050,29050,29050,29000,572
|
|
20231219,101500,4268458750,29050,29050,29050,29050,226
|
|
20231219,101400,4261893450,29050,29050,29050,29000,39
|
|
20231219,101300,4260762250,29050,29050,29050,29050,478
|
|
20231219,101200,4246876350,29050,29100,29100,29050,219
|
|
20231219,101100,4240513450,29100,29100,29100,29100,515
|
|
20231219,101000,4225526950,29100,29050,29100,29050,977
|
|
20231219,100900,4197144750,29050,29050,29050,29000,267
|
|
20231219,100800,4189395900,29050,29050,29100,29000,410
|
|
20231219,100700,4177485650,29050,29050,29050,29050,45
|
|
20231219,100600,4176178400,29050,29050,29100,29000,307
|
|
20231219,100500,4167268700,29050,29050,29100,29050,1146
|
|
20231219,100400,4133976150,29050,28950,29100,28950,2540
|
|
20231219,100300,4060294200,28950,28950,29000,28900,932
|
|
20231219,100200,4033340950,28950,28900,28950,28900,153
|
|
20231219,100100,4028915900,28900,28850,28900,28850,1413
|
|
20231219,100000,3988111500,28800,28800,28850,28750,1254
|
|
20231219,095900,3951996700,28800,28850,28850,28800,988
|
|
20231219,095800,3923532950,28850,28850,28900,28750,1153
|
|
20231219,095700,3890288000,28750,28950,29000,28750,4752
|
|
20231219,095600,3753253600,28950,29050,29050,28950,3938
|
|
20231219,095500,3638978150,29050,29050,29100,29050,1124
|
|
20231219,095400,3606324450,29100,29100,29150,29050,2548
|
|
20231219,095300,3532214450,29100,29150,29150,29100,1944
|
|
20231219,095200,3475590600,29150,29150,29200,29150,2487
|
|
20231219,095100,3403094100,29150,29300,29300,29150,7818
|
|
20231219,095000,3174663000,29250,29250,29300,29250,417
|
|
20231219,094900,3162465700,29250,29300,29350,29250,1403
|
|
20231219,094800,3121372300,29300,29300,29350,29300,269
|
|
20231219,094700,3113488700,29350,29400,29400,29300,4017
|
|
20231219,094600,2995710000,29400,29400,29400,29350,1103
|
|
20231219,094500,2963312100,29400,29450,29450,29400,58
|
|
20231219,094400,2961605000,29400,29400,29400,29350,703
|
|
20231219,094300,2940947850,29350,29350,29350,29300,578
|
|
20231219,094200,2923997650,29350,29350,29350,29300,425
|
|
20231219,094100,2911532050,29300,29350,29350,29300,570
|
|
20231219,094000,2894830500,29300,29350,29350,29250,3257
|
|
20231219,093900,2799404550,29350,29350,29400,29350,529
|
|
20231219,093800,2783875800,29350,29350,29400,29350,1422
|
|
20231219,093700,2742103750,29350,29400,29400,29300,7179
|
|
20231219,093600,2531272850,29400,29450,29500,29400,684
|
|
20231219,093500,2511126700,29450,29450,29500,29450,1216
|
|
20231219,093400,2475313900,29450,29500,29500,29400,5160
|
|
20231219,093300,2323258250,29500,29550,29600,29500,1820
|
|
20231219,093200,2269495000,29550,29550,29550,29500,1497
|
|
20231219,093100,2225269600,29550,29550,29650,29550,1133
|
|
20231219,093000,2191747750,29550,29600,29650,29550,1465
|
|
20231219,092900,2148410250,29600,29550,29650,29550,652
|
|
20231219,092800,2129121050,29550,29600,29650,29550,628
|
|
20231219,092700,2110545700,29600,29550,29600,29550,641
|
|
20231219,092600,2091590250,29550,29600,29650,29500,2744
|
|
20231219,092500,2010446700,29600,29550,29600,29550,3165
|
|
20231219,092400,1916762900,29600,29650,29700,29600,3254
|
|
20231219,092300,1820346250,29700,29700,29700,29600,1901
|
|
20231219,092200,1763967050,29700,29700,29750,29700,776
|
|
20231219,092100,1740915400,29700,29700,29750,29700,254
|
|
20231219,092000,1733367000,29700,29600,29750,29600,4869
|
|
20231219,091900,1588909750,29600,29650,29650,29550,958
|
|
20231219,091800,1560555800,29650,29600,29650,29550,584
|
|
20231219,091700,1543275500,29600,29550,29600,29500,2252
|
|
20231219,091600,1476704400,29550,29600,29600,29550,1719
|
|
20231219,091500,1425835600,29650,29700,29700,29600,3020
|
|
20231219,091400,1336281850,29700,29700,29800,29700,2694
|
|
20231219,091300,1256216950,29750,29850,29850,29750,3489
|
|
20231219,091200,1152246050,29900,29850,29900,29800,1503
|
|
20231219,091100,1107389250,29850,29800,29850,29750,4200
|
|
20231219,091000,982155600,29850,29800,29850,29800,1164
|
|
20231219,090900,947420750,29850,29750,29850,29750,3263
|
|
20231219,090800,850208500,29700,29750,29800,29700,1418
|
|
20231219,090700,808025800,29700,29750,29800,29700,2103
|
|
20231219,090600,745452000,29750,29650,29750,29650,1904
|
|
20231219,090500,688848500,29650,29650,29700,29650,1044
|
|
20231219,090400,657849950,29650,29650,29700,29600,884
|
|
20231219,090300,631639500,29650,29600,29750,29600,2581
|
|
20231219,090200,554955800,29650,29600,29650,29550,2481
|
|
20231219,090100,481478150,29650,29400,29700,29350,3313
|
|
20231219,090000,383591000,29400,29600,29600,29300,12673
|