588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,184500,5747572050,34500,34500,34500,34500,6070
|
|
20231213,184400,5747572050,34500,34500,34500,34500,0
|
|
20231213,184300,5747572050,34500,34500,34500,34500,0
|
|
20231213,184200,5747572050,34500,34500,34500,34500,0
|
|
20231213,184100,5747572050,34500,34500,34500,34500,0
|
|
20231213,184000,5747572050,34500,34500,34500,34500,0
|
|
20231213,183900,5747572050,34500,34500,34500,34500,0
|
|
20231213,183800,5747572050,34500,34500,34500,34500,0
|
|
20231213,183700,5747572050,34500,34500,34500,34500,0
|
|
20231213,183600,5747572050,34500,34500,34500,34500,0
|
|
20231213,183500,5747572050,34500,34500,34500,34500,0
|
|
20231213,183400,5747572050,34500,34500,34500,34500,0
|
|
20231213,183300,5747572050,34500,34500,34500,34500,0
|
|
20231213,183200,5747572050,34500,34500,34500,34500,0
|
|
20231213,183100,5747572050,34500,34500,34500,34500,0
|
|
20231213,183000,5747572050,34500,34500,34500,34500,0
|
|
20231213,182900,5747572050,34500,34500,34500,34500,0
|
|
20231213,182800,5747572050,34500,34500,34500,34500,0
|
|
20231213,182700,5747572050,34500,34500,34500,34500,0
|
|
20231213,182600,5747572050,34500,34500,34500,34500,0
|
|
20231213,182500,5747572050,34500,34500,34500,34500,0
|
|
20231213,182400,5747572050,34500,34500,34500,34500,0
|
|
20231213,182300,5747572050,34500,34500,34500,34500,0
|
|
20231213,182200,5747572050,34500,34500,34500,34500,0
|
|
20231213,182100,5747572050,34500,34500,34500,34500,0
|
|
20231213,182000,5747572050,34500,34500,34500,34500,0
|
|
20231213,181900,5747572050,34500,34500,34500,34500,0
|
|
20231213,181800,5747572050,34500,34500,34500,34500,0
|
|
20231213,181700,5747572050,34500,34500,34500,34500,0
|
|
20231213,181600,5747572050,34500,34500,34500,34500,0
|
|
20231213,181500,5747572050,34500,34500,34500,34500,6070
|
|
20231213,181400,5747572050,34500,34500,34500,34500,0
|
|
20231213,181300,5747572050,34500,34500,34500,34500,0
|
|
20231213,181200,5747572050,34500,34500,34500,34500,0
|
|
20231213,181100,5747572050,34500,34500,34500,34500,0
|
|
20231213,181000,5747572050,34500,34500,34500,34500,0
|
|
20231213,180900,5747572050,34500,34500,34500,34500,0
|
|
20231213,180800,5747572050,34500,34500,34500,34500,0
|
|
20231213,180700,5747572050,34500,34500,34500,34500,0
|
|
20231213,180600,5747572050,34500,34500,34500,34500,0
|
|
20231213,180500,5747572050,34500,34500,34500,34500,0
|
|
20231213,180400,5747572050,34500,34500,34500,34500,0
|
|
20231213,180300,5747572050,34500,34500,34500,34500,0
|
|
20231213,180200,5747572050,34500,34500,34500,34500,0
|
|
20231213,180100,5747572050,34500,34500,34500,34500,0
|
|
20231213,180000,5747572050,34500,34500,34500,34500,0
|
|
20231213,175900,5747572050,34500,34500,34500,34500,0
|
|
20231213,175800,5747572050,34500,34500,34500,34500,0
|
|
20231213,175700,5747572050,34500,34500,34500,34500,0
|
|
20231213,175600,5747572050,34500,34500,34500,34500,0
|
|
20231213,175500,5747572050,34500,34500,34500,34500,0
|
|
20231213,175400,5747572050,34500,34500,34500,34500,0
|
|
20231213,175300,5747572050,34500,34500,34500,34500,0
|
|
20231213,175200,5747572050,34500,34500,34500,34500,0
|
|
20231213,175100,5747572050,34500,34500,34500,34500,0
|
|
20231213,175000,5747572050,34500,34500,34500,34500,0
|
|
20231213,174900,5747572050,34500,34500,34500,34500,0
|
|
20231213,174800,5747572050,34500,34500,34500,34500,0
|
|
20231213,174700,5747572050,34500,34500,34500,34500,0
|
|
20231213,174600,5747572050,34500,34500,34500,34500,0
|
|
20231213,174500,5747572050,34500,34500,34500,34500,6070
|
|
20231213,174400,5747572050,34500,34500,34500,34500,0
|
|
20231213,174300,5747572050,34500,34500,34500,34500,0
|
|
20231213,174200,5747572050,34500,34500,34500,34500,0
|
|
20231213,174100,5747572050,34500,34500,34500,34500,0
|
|
20231213,174000,5747572050,34500,34500,34500,34500,0
|
|
20231213,173900,5747572050,34500,34500,34500,34500,0
|
|
20231213,173800,5747572050,34500,34500,34500,34500,0
|
|
20231213,173700,5747572050,34500,34500,34500,34500,0
|
|
20231213,173600,5747572050,34500,34500,34500,34500,0
|
|
20231213,173500,5747572050,34500,34500,34500,34500,0
|
|
20231213,173400,5747572050,34500,34500,34500,34500,0
|
|
20231213,173300,5747572050,34500,34500,34500,34500,0
|
|
20231213,173200,5747572050,34500,34500,34500,34500,0
|
|
20231213,173100,5747572050,34500,34500,34500,34500,0
|
|
20231213,173000,5747572050,34500,34500,34500,34500,0
|
|
20231213,172900,5747572050,34500,34500,34500,34500,0
|
|
20231213,172800,5747572050,34500,34500,34500,34500,0
|
|
20231213,172700,5747572050,34500,34500,34500,34500,0
|
|
20231213,172600,5747572050,34500,34500,34500,34500,0
|
|
20231213,172500,5747572050,34500,34500,34500,34500,0
|
|
20231213,172400,5747572050,34500,34500,34500,34500,0
|
|
20231213,172300,5747572050,34500,34500,34500,34500,0
|
|
20231213,172200,5747572050,34500,34500,34500,34500,0
|
|
20231213,172100,5747572050,34500,34500,34500,34500,0
|
|
20231213,172000,5747572050,34500,34500,34500,34500,0
|
|
20231213,171900,5747572050,34500,34500,34500,34500,0
|
|
20231213,171800,5747572050,34500,34500,34500,34500,0
|
|
20231213,171700,5747572050,34500,34500,34500,34500,0
|
|
20231213,171600,5747572050,34500,34500,34500,34500,0
|
|
20231213,171500,5747572050,34500,34500,34500,34500,6070
|
|
20231213,171400,5747572050,34500,34500,34500,34500,0
|
|
20231213,171300,5747572050,34500,34500,34500,34500,0
|
|
20231213,171200,5747572050,34500,34500,34500,34500,0
|
|
20231213,171100,5747572050,34500,34500,34500,34500,0
|
|
20231213,171000,5747572050,34500,34500,34500,34500,0
|
|
20231213,170900,5747572050,34500,34500,34500,34500,0
|
|
20231213,170800,5747572050,34500,34500,34500,34500,0
|
|
20231213,170700,5747572050,34500,34500,34500,34500,0
|
|
20231213,170600,5747572050,34500,34500,34500,34500,0
|
|
20231213,170500,5747572050,34500,34500,34500,34500,0
|
|
20231213,170400,5747572050,34500,34500,34500,34500,0
|
|
20231213,170300,5747572050,34500,34500,34500,34500,0
|
|
20231213,170200,5747572050,34500,34500,34500,34500,0
|
|
20231213,170100,5747572050,34500,34500,34500,34500,0
|
|
20231213,170000,5747572050,34500,34500,34500,34500,0
|
|
20231213,165900,5747572050,34500,34500,34500,34500,0
|
|
20231213,165800,5747572050,34500,34500,34500,34500,0
|
|
20231213,165700,5747572050,34500,34500,34500,34500,0
|
|
20231213,165600,5747572050,34500,34500,34500,34500,0
|
|
20231213,165500,5747572050,34500,34500,34500,34500,0
|
|
20231213,165400,5747572050,34500,34500,34500,34500,0
|
|
20231213,165300,5747572050,34500,34500,34500,34500,0
|
|
20231213,165200,5747572050,34500,34500,34500,34500,0
|
|
20231213,165100,5747572050,34500,34500,34500,34500,0
|
|
20231213,165000,5747572050,34500,34500,34500,34500,0
|
|
20231213,164900,5747572050,34500,34500,34500,34500,0
|
|
20231213,164800,5747572050,34500,34500,34500,34500,0
|
|
20231213,164700,5747572050,34500,34500,34500,34500,0
|
|
20231213,164600,5747572050,34500,34500,34500,34500,0
|
|
20231213,164500,5747572050,34500,34500,34500,34500,6070
|
|
20231213,164400,5747572050,34500,34500,34500,34500,0
|
|
20231213,164300,5747572050,34500,34500,34500,34500,0
|
|
20231213,164200,5747572050,34500,34500,34500,34500,0
|
|
20231213,164100,5747572050,34500,34500,34500,34500,0
|
|
20231213,164000,5747572050,34500,34500,34500,34500,0
|
|
20231213,163900,5747572050,34500,34500,34500,34500,0
|
|
20231213,163800,5747572050,34500,34500,34500,34500,0
|
|
20231213,163700,5747572050,34500,34500,34500,34500,0
|
|
20231213,163600,5747572050,34500,34500,34500,34500,0
|
|
20231213,163500,5747572050,34500,34500,34500,34500,0
|
|
20231213,163400,5747572050,34500,34500,34500,34500,0
|
|
20231213,163300,5747572050,34500,34500,34500,34500,0
|
|
20231213,163200,5747572050,34500,34500,34500,34500,0
|
|
20231213,163100,5747572050,34500,34500,34500,34500,0
|
|
20231213,163000,5747572050,34500,34500,34500,34500,0
|
|
20231213,162900,5747572050,34500,34500,34500,34500,0
|
|
20231213,162800,5747572050,34500,34500,34500,34500,0
|
|
20231213,162700,5747572050,34500,34500,34500,34500,0
|
|
20231213,162600,5747572050,34500,34500,34500,34500,0
|
|
20231213,162500,5747572050,34500,34500,34500,34500,0
|
|
20231213,162400,5747572050,34500,34500,34500,34500,0
|
|
20231213,162300,5747572050,34500,34500,34500,34500,0
|
|
20231213,162200,5747572050,34500,34500,34500,34500,0
|
|
20231213,162100,5747572050,34500,34500,34500,34500,0
|
|
20231213,162000,5747572050,34500,34500,34500,34500,0
|
|
20231213,161900,5747572050,34500,34500,34500,34500,0
|
|
20231213,161800,5747572050,34500,34500,34500,34500,0
|
|
20231213,161700,5747572050,34500,34500,34500,34500,0
|
|
20231213,161600,5747572050,34500,34500,34500,34500,0
|
|
20231213,161500,5747572050,34500,34500,34500,34500,6070
|
|
20231213,161400,5747572050,34500,34500,34500,34500,0
|
|
20231213,161300,5747572050,34500,34500,34500,34500,0
|
|
20231213,161200,5747572050,34500,34500,34500,34500,0
|
|
20231213,161100,5747572050,34500,34500,34500,34500,0
|
|
20231213,161000,5747572050,34500,34500,34500,34500,0
|
|
20231213,160900,5747572050,34500,34500,34500,34500,0
|
|
20231213,160800,5747572050,34500,34500,34500,34500,0
|
|
20231213,160700,5747572050,34500,34500,34500,34500,0
|
|
20231213,160600,5747572050,34500,34500,34500,34500,0
|
|
20231213,160500,5747572050,34500,34500,34500,34500,0
|
|
20231213,160400,5747572050,34500,34500,34500,34500,0
|
|
20231213,160300,5747572050,34500,34500,34500,34500,0
|
|
20231213,160200,5747572050,34500,34500,34500,34500,0
|
|
20231213,160100,5747572050,34500,34500,34500,34500,0
|
|
20231213,160000,5747572050,34500,34500,34500,34500,0
|
|
20231213,155900,5747572050,34500,34500,34500,34500,0
|
|
20231213,155800,5747572050,34500,34500,34500,34500,0
|
|
20231213,155700,5747572050,34500,34500,34500,34500,0
|
|
20231213,155600,5747572050,34500,34500,34500,34500,0
|
|
20231213,155500,5747572050,34500,34500,34500,34500,0
|
|
20231213,155400,5747572050,34500,34500,34500,34500,0
|
|
20231213,155300,5747572050,34500,34500,34500,34500,0
|
|
20231213,155200,5747572050,34500,34500,34500,34500,0
|
|
20231213,155100,5747572050,34500,34500,34500,34500,0
|
|
20231213,155000,5747572050,34500,34500,34500,34500,0
|
|
20231213,154900,5747572050,34500,34500,34500,34500,0
|
|
20231213,154800,5747572050,34500,34500,34500,34500,0
|
|
20231213,154700,5747572050,34500,34500,34500,34500,0
|
|
20231213,154600,5747572050,34500,34500,34500,34500,0
|
|
20231213,154500,5747572050,34500,34500,34500,34500,6070
|
|
20231213,154400,5747572050,34500,34500,34500,34500,0
|
|
20231213,154300,5747572050,34500,34500,34500,34500,0
|
|
20231213,154200,5747572050,34500,34500,34500,34500,0
|
|
20231213,154100,5747572050,34500,34500,34500,34500,0
|
|
20231213,154000,5747572050,34500,34500,34500,34500,0
|
|
20231213,153900,5747572050,34500,34500,34500,34500,0
|
|
20231213,153800,5747572050,34500,34500,34500,34500,0
|
|
20231213,153700,5747572050,34500,34500,34500,34500,0
|
|
20231213,153600,5747572050,34500,34500,34500,34500,0
|
|
20231213,153500,5747572050,34500,34500,34500,34500,0
|
|
20231213,153400,5747572050,34500,34500,34500,34500,0
|
|
20231213,153300,5747572050,34500,34500,34500,34500,0
|
|
20231213,153200,5747572050,34500,34500,34500,34500,0
|
|
20231213,153100,5747572050,34500,34500,34500,34500,0
|
|
20231213,153000,5747572050,34500,34500,34500,34500,6070
|
|
20231213,152900,5538157050,34550,34550,34550,34550,0
|
|
20231213,152800,5538157050,34550,34550,34550,34550,0
|
|
20231213,152700,5538157050,34550,34550,34550,34550,0
|
|
20231213,152600,5538157050,34550,34550,34550,34550,0
|
|
20231213,152500,5538157050,34550,34550,34550,34550,0
|
|
20231213,152400,5538157050,34550,34550,34550,34550,0
|
|
20231213,152300,5538157050,34550,34550,34550,34550,0
|
|
20231213,152200,5538157050,34550,34550,34550,34550,0
|
|
20231213,152100,5538157050,34550,34550,34550,34550,0
|
|
20231213,152000,5538157050,34550,34550,34550,34550,0
|
|
20231213,151900,5538157050,34550,34550,34600,34550,226
|
|
20231213,151800,5530343600,34550,34550,34600,34550,604
|
|
20231213,151700,5509458900,34550,34550,34600,34550,73
|
|
20231213,151600,5506936650,34550,34500,34550,34500,261
|
|
20231213,151500,5497921350,34500,34550,34550,34500,252
|
|
20231213,151400,5489218700,34600,34550,34600,34550,202
|
|
20231213,151300,5482239400,34550,34550,34550,34500,456
|
|
20231213,151200,5466487150,34500,34500,34550,34500,981
|
|
20231213,151100,5432616850,34500,34500,34550,34500,595
|
|
20231213,151000,5412081800,34500,34500,34550,34500,212
|
|
20231213,150900,5404767500,34550,34500,34550,34500,393
|
|
20231213,150800,5391189550,34500,34500,34550,34500,419
|
|
20231213,150700,5376727850,34500,34500,34550,34500,122
|
|
20231213,150600,5372515950,34550,34500,34550,34500,185
|
|
20231213,150500,5366129950,34550,34500,34550,34500,390
|
|
20231213,150400,5352674150,34500,34550,34550,34500,82
|
|
20231213,150300,5349843050,34550,34550,34550,34500,251
|
|
20231213,150200,5341171600,34550,34500,34550,34500,779
|
|
20231213,150100,5314292750,34500,34550,34550,34500,1331
|
|
20231213,150000,5268357100,34550,34550,34550,34500,189
|
|
20231213,145900,5261827600,34550,34550,34550,34500,119
|
|
20231213,145800,5257716900,34550,34550,34550,34500,284
|
|
20231213,145700,5247911700,34500,34500,34550,34500,142
|
|
20231213,145600,5243008100,34500,34550,34600,34500,2174
|
|
20231213,145500,5167898050,34550,34550,34600,34550,2974
|
|
20231213,145400,5065145800,34550,34550,34600,34550,157
|
|
20231213,145300,5059714550,34550,34550,34600,34550,101
|
|
20231213,145200,5056220600,34550,34550,34600,34550,31
|
|
20231213,145100,5055149450,34550,34600,34600,34550,960
|
|
20231213,145000,5021934000,34600,34600,34650,34600,77
|
|
20231213,144900,5019267050,34600,34600,34650,34600,149
|
|
20231213,144800,5014111500,34600,34600,34650,34600,1435
|
|
20231213,144700,4964460400,34650,34600,34650,34600,445
|
|
20231213,144600,4949043800,34650,34650,34650,34600,2267
|
|
20231213,144500,4870598400,34600,34650,34650,34600,81
|
|
20231213,144400,4867791950,34650,34650,34650,34600,556
|
|
20231213,144300,4848526900,34650,34600,34650,34600,260
|
|
20231213,144200,4839530650,34600,34650,34650,34600,119
|
|
20231213,144100,4835412200,34650,34650,34700,34600,110
|
|
20231213,144000,4831596800,34650,34650,34650,34650,135
|
|
20231213,143900,4826919050,34650,34650,34700,34600,707
|
|
20231213,143800,4802423950,34650,34600,34650,34600,539
|
|
20231213,143700,4783748650,34600,34600,34650,34600,992
|
|
20231213,143600,4749405700,34600,34650,34650,34600,318
|
|
20231213,143500,4738387100,34650,34700,34700,34600,2410
|
|
20231213,143400,4654870050,34700,34700,34700,34650,5788
|
|
20231213,143300,4454036050,34750,34750,34750,34700,182
|
|
20231213,143200,4447711900,34750,34750,34750,34700,39
|
|
20231213,143100,4446356700,34800,34750,34800,34700,261
|
|
20231213,143000,4437284900,34750,34750,34750,34700,85
|
|
20231213,142900,4434334250,34800,34750,34800,34700,305
|
|
20231213,142800,4423743400,34750,34750,34800,34750,208
|
|
20231213,142700,4416515350,34750,34800,34800,34750,138
|
|
20231213,142600,4411718800,34750,34750,34750,34700,111
|
|
20231213,142500,4407862000,34750,34750,34800,34750,344
|
|
20231213,142400,4395907950,34750,34750,34800,34700,203
|
|
20231213,142300,4388853550,34750,34750,34750,34700,2025
|
|
20231213,142200,4318484950,34750,34750,34800,34750,845
|
|
20231213,142100,4289118400,34800,34750,34800,34750,8
|
|
20231213,142000,4288840350,34750,34800,34800,34750,851
|
|
20231213,141900,4259259050,34800,34800,34850,34750,112
|
|
20231213,141800,4255361000,34850,34800,34850,34750,135
|
|
20231213,141700,4250662100,34800,34850,34850,34800,2462
|
|
20231213,141600,4164984050,34850,34850,34850,34800,68
|
|
20231213,141500,4162614550,34800,34850,34850,34800,76
|
|
20231213,141400,4159966000,34850,34850,34850,34800,11
|
|
20231213,141300,4159583050,34850,34800,34850,34800,281
|
|
20231213,141200,4149797750,34850,34850,34850,34800,47
|
|
20231213,141100,4148161600,34850,34850,34900,34850,784
|
|
20231213,141000,4120839000,34850,34850,34850,34850,120
|
|
20231213,140900,4116657000,34850,34850,34850,34850,218
|
|
20231213,140800,4109059700,34900,34900,34900,34900,28
|
|
20231213,140700,4108082500,34900,34900,34900,34850,533
|
|
20231213,140600,4089506800,34900,34850,34900,34850,63
|
|
20231213,140500,4087308650,34900,34850,34900,34850,168
|
|
20231213,140400,4081452850,34850,34900,34900,34850,563
|
|
20231213,140300,4061807600,34950,34950,34950,34900,210
|
|
20231213,140200,4054478400,34950,34900,34950,34900,75
|
|
20231213,140100,4051857950,34900,34950,35150,34900,263
|
|
20231213,140000,4042669400,35000,35150,35150,35000,860
|
|
20231213,135900,4012539600,35150,35150,35150,35150,116
|
|
20231213,135800,4008462200,35150,35150,35150,35100,238
|
|
20231213,135700,4000099700,35150,35200,35200,35100,159
|
|
20231213,135600,3994510850,35200,35150,35200,35150,127
|
|
20231213,135500,3990042300,35200,35200,35200,35100,186
|
|
20231213,135400,3983497150,35200,35150,35200,35100,643
|
|
20231213,135300,3960899600,35150,35200,35200,35100,144
|
|
20231213,135200,3955833250,35200,35200,35200,35100,210
|
|
20231213,135100,3948444150,35200,35200,35200,35150,169
|
|
20231213,135000,3942496100,35200,35150,35200,35150,177
|
|
20231213,134900,3936267850,35200,35200,35200,35150,134
|
|
20231213,134800,3931552200,35150,35150,35150,35100,158
|
|
20231213,134700,3925999250,35150,35200,35200,35150,236
|
|
20231213,134600,3917699150,35150,35200,35200,35100,228
|
|
20231213,134500,3909679200,35200,35150,35200,35150,208
|
|
20231213,134400,3902366900,35150,35100,35150,35100,496
|
|
20231213,134300,3884937750,35100,35100,35100,35050,212
|
|
20231213,134200,3877496800,35100,35100,35100,35100,222
|
|
20231213,134100,3869704600,35100,35100,35150,34900,599
|
|
20231213,134000,3848725850,35100,35100,35150,35100,435
|
|
20231213,133900,3833453600,35150,35050,35150,35000,1402
|
|
20231213,133800,3784247650,35050,34950,35050,34950,1386
|
|
20231213,133700,3735738050,34950,35000,35000,34950,280
|
|
20231213,133600,3725943600,35000,34950,35000,34900,513
|
|
20231213,133500,3708012750,34950,34900,34950,34850,2006
|
|
20231213,133400,3638004500,34900,34900,34900,34800,376
|
|
20231213,133300,3624904600,34900,34900,34900,34850,278
|
|
20231213,133200,3615208400,34850,34850,34850,34800,1118
|
|
20231213,133100,3576246500,34850,34850,34850,34800,430
|
|
20231213,133000,3561262050,34800,34850,34850,34800,158
|
|
20231213,132900,3555756100,34850,34900,34900,34850,236
|
|
20231213,132800,3547530150,34900,34900,34900,34900,142
|
|
20231213,132700,3542574350,34900,34850,34900,34850,282
|
|
20231213,132600,3532733400,34850,34800,34850,34800,101
|
|
20231213,132500,3529214600,34800,34800,34850,34800,34
|
|
20231213,132400,3528031350,34850,34800,34850,34800,115
|
|
20231213,132300,3524029250,34850,34900,34900,34800,334
|
|
20231213,132200,3512380900,34900,34850,34900,34800,436
|
|
20231213,132100,3497186950,34850,34850,34850,34800,50
|
|
20231213,132000,3495445000,34850,34800,34850,34800,115
|
|
20231213,131900,3491442250,34800,34750,34800,34750,277
|
|
20231213,131800,3481802900,34800,34800,34800,34800,3
|
|
20231213,131700,3481698500,34750,34750,34800,34750,102
|
|
20231213,131600,3478153950,34800,34750,34800,34750,72
|
|
20231213,131500,3475650950,34800,34800,34800,34750,155
|
|
20231213,131400,3470264350,34800,34800,34800,34800,61
|
|
20231213,131300,3468141550,34800,34800,34800,34800,83
|
|
20231213,131200,3465253150,34800,34800,34850,34800,36
|
|
20231213,131100,3463999800,34800,34800,34850,34800,136
|
|
20231213,131000,3459266950,34800,34800,34800,34800,21
|
|
20231213,130900,3458536150,34800,34800,34800,34800,622
|
|
20231213,130800,3436890550,34850,34800,34850,34800,793
|
|
20231213,130700,3409294100,34800,34800,34800,34800,32
|
|
20231213,130600,3408180500,34800,34750,34800,34750,919
|
|
20231213,130500,3376225200,34800,34750,34800,34750,2
|
|
20231213,130400,3376155650,34800,34800,34800,34750,156
|
|
20231213,130300,3370730900,34800,34750,34800,34750,86
|
|
20231213,130200,3367741900,34750,34800,34800,34750,213
|
|
20231213,130100,3360339900,34750,34850,34850,34750,109
|
|
20231213,130000,3356545700,34800,34750,34800,34750,394
|
|
20231213,125900,3342849650,34750,34800,34800,34750,9
|
|
20231213,125800,3342536600,34850,34800,34850,34750,74
|
|
20231213,125700,3339961500,34800,34850,34850,34800,1798
|
|
20231213,125600,3277390500,34850,34850,34850,34850,127
|
|
20231213,125500,3272964550,34850,34850,34850,34800,217
|
|
20231213,125400,3265408850,34800,34850,34850,34800,11
|
|
20231213,125300,3265026000,34850,34850,34850,34850,71
|
|
20231213,125200,3262551650,34850,34850,34900,34850,263
|
|
20231213,125100,3253385100,34900,34900,34900,34900,2
|
|
20231213,125000,3253315300,34900,34900,34900,34900,5
|
|
20231213,124900,3253140800,34800,34900,34900,34800,346
|
|
20231213,124800,3241099800,34800,34850,34850,34800,126
|
|
20231213,124700,3236709500,34850,34850,34850,34850,223
|
|
20231213,124600,3228937950,34850,34850,34850,34800,107
|
|
20231213,124500,3225209100,34850,34850,34900,34800,307
|
|
20231213,124400,3214510150,34850,34900,34900,34850,690
|
|
20231213,124300,3190462800,34900,34900,34950,34850,334
|
|
20231213,124200,3178821550,34950,34950,34950,34900,9
|
|
20231213,124100,3178507200,34950,34950,34950,34950,1
|
|
20231213,124000,3178472250,34950,34900,34950,34850,95
|
|
20231213,123900,3175158750,34900,34900,34900,34850,239
|
|
20231213,123800,3166820400,34900,34900,34900,34900,45
|
|
20231213,123700,3165249900,34900,34850,34900,34850,214
|
|
20231213,123600,3157781850,34900,34850,34900,34850,11
|
|
20231213,123500,3157398450,34850,34850,34850,34850,145
|
|
20231213,123400,3152345200,34800,34850,34850,34800,217
|
|
20231213,123300,3144783300,34850,34850,34850,34850,402
|
|
20231213,123200,3130773600,34850,34850,34900,34850,114
|
|
20231213,123100,3126800650,34850,34850,34850,34850,14
|
|
20231213,123000,3126312750,34850,34800,34850,34800,178
|
|
20231213,122900,3120117850,34800,34800,34800,34800,40
|
|
20231213,122800,3118725850,34850,34850,34850,34850,22
|
|
20231213,122700,3117959150,34850,34900,34900,34850,333
|
|
20231213,122600,3106354050,34850,34850,34850,34850,18
|
|
20231213,122500,3105726750,34900,34900,34900,34900,8
|
|
20231213,122400,3105447550,34900,34900,34900,34900,123
|
|
20231213,122300,3101154850,34900,34900,34900,34900,1
|
|
20231213,122200,3101119950,34900,34900,34900,34850,19
|
|
20231213,122100,3100457000,34900,34850,34900,34850,785
|
|
20231213,122000,3073079350,34800,34850,34850,34800,82
|
|
20231213,121900,3070222000,34850,34800,34850,34800,35
|
|
20231213,121800,3069002300,34800,34850,34850,34800,63
|
|
20231213,121700,3066806900,34850,34850,34900,34850,370
|
|
20231213,121600,3053912350,34850,34800,34850,34800,5
|
|
20231213,121500,3053738200,34800,34800,34800,34800,65
|
|
20231213,121400,3051476200,34800,34800,34800,34800,202
|
|
20231213,121300,3044446600,34800,34850,34900,34750,1180
|
|
20231213,121200,3003391300,34850,34900,34900,34850,4
|
|
20231213,121100,3003251750,34900,34850,34900,34850,28
|
|
20231213,121000,3002275900,34900,34900,34900,34900,54
|
|
20231213,120900,3000391300,34900,34900,34900,34900,8
|
|
20231213,120800,3000112100,34850,34850,34850,34850,9
|
|
20231213,120700,2999798450,34800,34800,34800,34800,547
|
|
20231213,120600,2980762850,34850,34800,34850,34800,28
|
|
20231213,120500,2979788050,34850,34850,34850,34850,17
|
|
20231213,120400,2979195600,34900,34900,34900,34800,466
|
|
20231213,120300,2962973200,34900,34800,34900,34800,220
|
|
20231213,120200,2955297200,34800,34800,34900,34800,88
|
|
20231213,120100,2952234600,34900,34900,34900,34900,6
|
|
20231213,120000,2952025200,34800,34850,34850,34800,20
|
|
20231213,115900,2951328950,34900,34850,34900,34850,15
|
|
20231213,115800,2950805500,34850,34850,34900,34800,1138
|
|
20231213,115700,2911172450,34850,34900,34900,34850,15
|
|
20231213,115600,2910649050,34900,34900,34900,34900,33
|
|
20231213,115500,2909497350,34900,34900,34900,34900,1
|
|
20231213,115400,2909462450,34900,34900,34900,34900,469
|
|
20231213,115300,2893094350,34900,34900,34900,34900,1
|
|
20231213,115200,2893059450,34900,34950,34950,34900,8
|
|
20231213,115100,2892780200,34900,34900,34900,34900,65
|
|
20231213,115000,2890511700,34900,34900,34900,34850,52
|
|
20231213,114900,2888698900,34950,34950,34950,34950,106
|
|
20231213,114800,2884994200,34950,34900,34950,34800,918
|
|
20231213,114700,2853017500,34900,34900,34900,34850,134
|
|
20231213,114600,2848344100,34900,34850,34900,34850,154
|
|
20231213,114500,2842972150,34900,34900,34900,34850,316
|
|
20231213,114400,2831956900,34900,34850,34900,34850,43
|
|
20231213,114300,2830456800,34850,34850,34850,34850,200
|
|
20231213,114200,2823486800,34850,34850,34850,34850,89
|
|
20231213,114100,2820385150,34850,34850,34850,34800,387
|
|
20231213,114000,2806909450,34850,34900,34900,34850,126
|
|
20231213,113900,2802518250,34850,34900,34900,34850,16
|
|
20231213,113800,2801960050,34900,34850,34900,34850,53
|
|
20231213,113700,2800112800,34850,34850,34850,34800,45
|
|
20231213,113600,2798544600,34800,34850,34900,34800,209
|
|
20231213,113500,2791257200,34850,34800,34900,34800,200
|
|
20231213,113400,2784292900,34800,34850,34900,34800,536
|
|
20231213,113300,2765637800,34900,34900,34900,34850,46
|
|
20231213,113200,2764034400,34900,34900,34900,34900,8
|
|
20231213,113100,2763755200,34800,34900,34900,34800,17
|
|
20231213,113000,2763163250,34900,34800,34900,34800,144
|
|
20231213,112900,2758151550,34800,34850,34900,34800,263
|
|
20231213,112800,2748987400,34850,34900,34900,34850,11
|
|
20231213,112700,2748603750,34900,34900,34900,34900,127
|
|
20231213,112600,2744171450,34900,34900,34900,34850,57
|
|
20231213,112500,2742183400,34900,34900,34950,34900,150
|
|
20231213,112400,2736948150,34900,34850,34900,34850,27
|
|
20231213,112300,2736007100,34850,34950,34950,34850,1519
|
|
20231213,112200,2683054200,34950,34950,34950,34950,10
|
|
20231213,112100,2682704700,34950,35000,35000,34950,355
|
|
20231213,112000,2670297400,35000,35000,35000,35000,5
|
|
20231213,111900,2670122400,35000,35000,35000,35000,297
|
|
20231213,111800,2659727400,35000,35050,35050,35000,46
|
|
20231213,111700,2658117350,35050,35000,35050,35000,209
|
|
20231213,111600,2650797050,35000,35000,35050,35000,124
|
|
20231213,111500,2646456950,35000,35000,35050,35000,58
|
|
20231213,111400,2644426900,35000,35050,35050,35000,526
|
|
20231213,111300,2625996300,35000,35000,35000,35000,597
|
|
20231213,111200,2605101300,35000,35000,35000,35000,214
|
|
20231213,111100,2597611300,35000,35000,35000,35000,34
|
|
20231213,111000,2596421300,35000,34950,35000,34950,382
|
|
20231213,110900,2583070250,34950,34950,34950,34950,16
|
|
20231213,110800,2582511050,34950,34950,34950,34900,310
|
|
20231213,110700,2571676600,34950,34950,34950,34950,2
|
|
20231213,110600,2571606700,34950,34900,34950,34900,546
|
|
20231213,110500,2552548800,34900,34900,34900,34900,57
|
|
20231213,110400,2550559500,34900,34900,34900,34900,76
|
|
20231213,110300,2547907100,34900,34900,34900,34900,1
|
|
20231213,110200,2547872200,34850,34850,34850,34850,32
|
|
20231213,110100,2546757000,34850,34850,34850,34850,144
|
|
20231213,110000,2541738600,34850,34850,34900,34850,220
|
|
20231213,105900,2534071500,34850,34800,34850,34800,304
|
|
20231213,105800,2523477200,34850,34850,34850,34850,84
|
|
20231213,105700,2520549800,34850,34850,34850,34850,249
|
|
20231213,105600,2511872150,34850,34850,34850,34800,630
|
|
20231213,105500,2489943400,34800,34850,34850,34800,206
|
|
20231213,105400,2482773600,34800,34850,34850,34800,78
|
|
20231213,105300,2480057150,34850,34800,34850,34800,7
|
|
20231213,105200,2479813450,34800,34900,34900,34800,1006
|
|
20231213,105100,2444792850,34850,34850,34850,34850,0
|
|
20231213,105000,2444792850,34850,34850,34850,34850,10
|
|
20231213,104900,2444444350,34850,34850,34900,34850,33
|
|
20231213,104800,2443293850,34900,34900,34900,34900,85
|
|
20231213,104700,2440327350,34900,34900,34900,34900,54
|
|
20231213,104600,2438442750,34900,34900,34900,34900,521
|
|
20231213,104500,2420259850,34800,34850,34850,34800,256
|
|
20231213,104400,2411340950,34800,34750,34850,34750,561
|
|
20231213,104300,2391818050,34750,34800,34800,34750,111
|
|
20231213,104200,2387960600,34750,34750,34750,34700,140
|
|
20231213,104100,2383096600,34750,34750,34750,34700,29
|
|
20231213,104000,2382089750,34750,34750,34750,34750,102
|
|
20231213,103900,2378545250,34750,34700,34750,34700,475
|
|
20231213,103800,2362044050,34750,34750,34750,34700,240
|
|
20231213,103700,2353712900,34750,34750,34750,34700,78
|
|
20231213,103600,2351005900,34700,34700,34750,34700,1939
|
|
20231213,103500,2283715800,34700,34700,34700,34700,2
|
|
20231213,103400,2283646400,34750,34750,34750,34750,147
|
|
20231213,103300,2278538150,34750,34800,34800,34750,303
|
|
20231213,103200,2268007700,34800,34800,34850,34750,131
|
|
20231213,103100,2263444100,34850,34800,34850,34800,108
|
|
20231213,103000,2259684000,34800,34800,34800,34800,40
|
|
20231213,102900,2258292000,34750,34750,34750,34750,497
|
|
20231213,102800,2241021250,34750,34750,34750,34700,794
|
|
20231213,102700,2213439400,34700,34750,34750,34700,610
|
|
20231213,102600,2192267400,34700,34750,34750,34700,121
|
|
20231213,102500,2188065550,34700,34750,34750,34700,1026
|
|
20231213,102400,2152457550,34750,34750,34750,34700,167
|
|
20231213,102300,2146660400,34750,34750,34750,34700,623
|
|
20231213,102200,2125041750,34750,34800,34800,34750,1596
|
|
20231213,102100,2069580450,34800,34800,34800,34800,260
|
|
20231213,102000,2060532450,34750,34750,34800,34750,27
|
|
20231213,101900,2059593600,34800,34800,34800,34750,18
|
|
20231213,101800,2058967650,34800,34800,34800,34800,134
|
|
20231213,101700,2054304450,34800,34800,34800,34800,63
|
|
20231213,101600,2052112050,34750,34800,34800,34750,73
|
|
20231213,101500,2049574800,34800,34800,34900,34750,1063
|
|
20231213,101400,2012583550,34800,34800,34800,34750,607
|
|
20231213,101300,1991487600,34800,34750,34800,34750,45
|
|
20231213,101200,1989921900,34800,34800,34800,34800,153
|
|
20231213,101100,1984597500,34800,34750,34800,34750,69
|
|
20231213,101000,1982197550,34750,34800,34800,34750,594
|
|
20231213,100900,1961551050,34750,34800,34800,34750,64
|
|
20231213,100800,1959326850,34800,34800,34800,34800,5
|
|
20231213,100700,1959152850,34800,34800,34800,34750,152
|
|
20231213,100600,1953865650,34800,34750,34800,34750,173
|
|
20231213,100500,1947849600,34750,34750,34750,34750,105
|
|
20231213,100400,1944200850,34750,34750,34750,34750,305
|
|
20231213,100300,1933602100,34750,34800,34800,34750,283
|
|
20231213,100200,1923764500,34800,34750,34800,34750,150
|
|
20231213,100100,1918549300,34750,34800,34800,34750,170
|
|
20231213,100000,1912638700,34800,34800,34800,34750,45
|
|
20231213,095900,1911072750,34700,34750,34800,34700,717
|
|
20231213,095800,1886169050,34800,34800,34800,34800,322
|
|
20231213,095700,1874963450,34800,34850,34900,34800,146
|
|
20231213,095600,1869874500,34850,34850,34900,34850,196
|
|
20231213,095500,1863041400,34850,34850,34900,34850,529
|
|
20231213,095400,1844604400,34850,34800,34850,34800,187
|
|
20231213,095300,1838096400,34750,34750,34800,34700,622
|
|
20231213,095200,1816494600,34750,34750,34750,34700,419
|
|
20231213,095100,1801934400,34750,34750,34750,34700,213
|
|
20231213,095000,1794539550,34750,34750,34750,34700,1626
|
|
20231213,094900,1738106300,34800,34750,34800,34750,804
|
|
20231213,094800,1710165600,34800,34800,34800,34750,344
|
|
20231213,094700,1698210500,34800,34750,34800,34750,71
|
|
20231213,094600,1695741250,34750,34750,34750,34750,257
|
|
20231213,094500,1686810500,34750,34800,34800,34750,630
|
|
20231213,094400,1664916700,34750,34750,34800,34700,542
|
|
20231213,094300,1646082100,34700,34700,34750,34700,162
|
|
20231213,094200,1640454700,34700,34750,34750,34700,249
|
|
20231213,094100,1631803350,34750,34800,34800,34750,401
|
|
20231213,094000,1617864600,34800,34850,34850,34750,74
|
|
20231213,093900,1615289300,34700,34750,34850,34700,2966
|
|
20231213,093800,1512217100,34750,34800,34800,34750,394
|
|
20231213,093700,1498511000,34750,34800,34800,34750,400
|
|
20231213,093600,1484602750,34800,34800,34850,34800,1681
|
|
20231213,093500,1426084050,34850,34900,34900,34800,905
|
|
20231213,093400,1394555000,34900,34900,34900,34850,282
|
|
20231213,093300,1384724250,34900,34900,34900,34850,137
|
|
20231213,093200,1379946000,34900,34950,34950,34900,1533
|
|
20231213,093100,1326418300,34950,34950,34950,34900,274
|
|
20231213,093000,1316849500,34900,34900,34950,34900,122
|
|
20231213,092900,1312591200,34900,34900,34950,34900,173
|
|
20231213,092800,1306553150,34900,34900,34950,34900,215
|
|
20231213,092700,1299047100,34950,34850,34950,34800,238
|
|
20231213,092600,1290747300,34800,34900,34900,34800,1219
|
|
20231213,092500,1248266950,34900,34850,34900,34850,229
|
|
20231213,092400,1240278400,34850,34900,34950,34850,1172
|
|
20231213,092300,1199409400,34900,34900,34900,34850,585
|
|
20231213,092200,1178993400,34950,34900,34950,34900,81
|
|
20231213,092100,1176164150,34900,34850,34900,34850,376
|
|
20231213,092000,1163051750,34900,34800,34900,34800,1066
|
|
20231213,091900,1125896950,34800,34850,34900,34750,4242
|
|
20231213,091800,978333400,34900,34900,34900,34850,1455
|
|
20231213,091700,927614750,34900,34850,35000,34850,581
|
|
20231213,091600,907356750,34850,34950,35100,34800,3280
|
|
20231213,091500,793013700,35050,35100,35100,35000,7093
|
|
20231213,091400,544634000,35100,35100,35100,35050,152
|
|
20231213,091300,539303800,35050,35150,35150,35050,395
|
|
20231213,091200,525433850,35150,35100,35150,35050,718
|
|
20231213,091100,500235350,35100,35150,35150,35050,519
|
|
20231213,091000,482018400,35100,35100,35150,35100,428
|
|
20231213,090900,466989450,35100,35100,35150,35100,883
|
|
20231213,090800,435980300,35100,35050,35100,35050,846
|
|
20231213,090700,406295750,35100,35100,35100,35050,776
|
|
20231213,090600,379063750,35050,35100,35100,35050,1101
|
|
20231213,090500,340436150,35050,35100,35150,35050,848
|
|
20231213,090400,310666450,35100,35050,35100,35050,493
|
|
20231213,090300,293383000,35050,35300,35300,35000,2998
|
|
20231213,090200,188257700,35250,35250,35300,35100,1098
|
|
20231213,090100,149627000,35200,35200,35300,35150,2291
|
|
20231213,090000,69063000,35200,35400,35600,35200,1817
|