675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,201200,2348364750,32550,32550,32550,32550,659
|
|
20231219,201100,2348364750,32550,32550,32550,32550,0
|
|
20231219,201000,2348364750,32550,32550,32550,32550,0
|
|
20231219,200900,2348364750,32550,32550,32550,32550,0
|
|
20231219,200800,2348364750,32550,32550,32550,32550,0
|
|
20231219,200700,2348364750,32550,32550,32550,32550,0
|
|
20231219,200600,2348364750,32550,32550,32550,32550,0
|
|
20231219,200500,2348364750,32550,32550,32550,32550,0
|
|
20231219,200400,2348364750,32550,32550,32550,32550,0
|
|
20231219,200300,2348364750,32550,32550,32550,32550,0
|
|
20231219,200200,2348364750,32550,32550,32550,32550,0
|
|
20231219,200100,2348364750,32550,32550,32550,32550,0
|
|
20231219,200000,2348364750,32550,32550,32550,32550,0
|
|
20231219,195900,2348364750,32550,32550,32550,32550,0
|
|
20231219,195800,2348364750,32550,32550,32550,32550,0
|
|
20231219,195700,2348364750,32550,32550,32550,32550,0
|
|
20231219,195600,2348364750,32550,32550,32550,32550,0
|
|
20231219,195500,2348364750,32550,32550,32550,32550,0
|
|
20231219,195400,2348364750,32550,32550,32550,32550,0
|
|
20231219,195300,2348364750,32550,32550,32550,32550,0
|
|
20231219,195200,2348364750,32550,32550,32550,32550,0
|
|
20231219,195100,2348364750,32550,32550,32550,32550,0
|
|
20231219,195000,2348364750,32550,32550,32550,32550,0
|
|
20231219,194900,2348364750,32550,32550,32550,32550,0
|
|
20231219,194800,2348364750,32550,32550,32550,32550,0
|
|
20231219,194700,2348364750,32550,32550,32550,32550,0
|
|
20231219,194600,2348364750,32550,32550,32550,32550,0
|
|
20231219,194500,2348364750,32550,32550,32550,32550,0
|
|
20231219,194400,2348364750,32550,32550,32550,32550,0
|
|
20231219,194300,2348364750,32550,32550,32550,32550,0
|
|
20231219,194200,2348364750,32550,32550,32550,32550,659
|
|
20231219,194100,2348364750,32550,32550,32550,32550,0
|
|
20231219,194000,2348364750,32550,32550,32550,32550,0
|
|
20231219,193900,2348364750,32550,32550,32550,32550,0
|
|
20231219,193800,2348364750,32550,32550,32550,32550,0
|
|
20231219,193700,2348364750,32550,32550,32550,32550,0
|
|
20231219,193600,2348364750,32550,32550,32550,32550,0
|
|
20231219,193500,2348364750,32550,32550,32550,32550,0
|
|
20231219,193400,2348364750,32550,32550,32550,32550,0
|
|
20231219,193300,2348364750,32550,32550,32550,32550,0
|
|
20231219,193200,2348364750,32550,32550,32550,32550,0
|
|
20231219,193100,2348364750,32550,32550,32550,32550,0
|
|
20231219,193000,2348364750,32550,32550,32550,32550,0
|
|
20231219,192900,2348364750,32550,32550,32550,32550,0
|
|
20231219,192800,2348364750,32550,32550,32550,32550,0
|
|
20231219,192700,2348364750,32550,32550,32550,32550,0
|
|
20231219,192600,2348364750,32550,32550,32550,32550,0
|
|
20231219,192500,2348364750,32550,32550,32550,32550,0
|
|
20231219,192400,2348364750,32550,32550,32550,32550,0
|
|
20231219,192300,2348364750,32550,32550,32550,32550,0
|
|
20231219,192200,2348364750,32550,32550,32550,32550,0
|
|
20231219,192100,2348364750,32550,32550,32550,32550,0
|
|
20231219,192000,2348364750,32550,32550,32550,32550,0
|
|
20231219,191900,2348364750,32550,32550,32550,32550,0
|
|
20231219,191800,2348364750,32550,32550,32550,32550,0
|
|
20231219,191700,2348364750,32550,32550,32550,32550,0
|
|
20231219,191600,2348364750,32550,32550,32550,32550,0
|
|
20231219,191500,2348364750,32550,32550,32550,32550,0
|
|
20231219,191400,2348364750,32550,32550,32550,32550,0
|
|
20231219,191300,2348364750,32550,32550,32550,32550,0
|
|
20231219,191200,2348364750,32550,32550,32550,32550,659
|
|
20231219,191100,2348364750,32550,32550,32550,32550,0
|
|
20231219,191000,2348364750,32550,32550,32550,32550,0
|
|
20231219,190900,2348364750,32550,32550,32550,32550,0
|
|
20231219,190800,2348364750,32550,32550,32550,32550,0
|
|
20231219,190700,2348364750,32550,32550,32550,32550,0
|
|
20231219,190600,2348364750,32550,32550,32550,32550,0
|
|
20231219,190500,2348364750,32550,32550,32550,32550,0
|
|
20231219,190400,2348364750,32550,32550,32550,32550,0
|
|
20231219,190300,2348364750,32550,32550,32550,32550,0
|
|
20231219,190200,2348364750,32550,32550,32550,32550,0
|
|
20231219,190100,2348364750,32550,32550,32550,32550,0
|
|
20231219,190000,2348364750,32550,32550,32550,32550,0
|
|
20231219,185900,2348364750,32550,32550,32550,32550,0
|
|
20231219,185800,2348364750,32550,32550,32550,32550,0
|
|
20231219,185700,2348364750,32550,32550,32550,32550,0
|
|
20231219,185600,2348364750,32550,32550,32550,32550,0
|
|
20231219,185500,2348364750,32550,32550,32550,32550,0
|
|
20231219,185400,2348364750,32550,32550,32550,32550,0
|
|
20231219,185300,2348364750,32550,32550,32550,32550,0
|
|
20231219,185200,2348364750,32550,32550,32550,32550,0
|
|
20231219,185100,2348364750,32550,32550,32550,32550,0
|
|
20231219,185000,2348364750,32550,32550,32550,32550,0
|
|
20231219,184900,2348364750,32550,32550,32550,32550,0
|
|
20231219,184800,2348364750,32550,32550,32550,32550,0
|
|
20231219,184700,2348364750,32550,32550,32550,32550,0
|
|
20231219,184600,2348364750,32550,32550,32550,32550,0
|
|
20231219,184500,2348364750,32550,32550,32550,32550,0
|
|
20231219,184400,2348364750,32550,32550,32550,32550,0
|
|
20231219,184300,2348364750,32550,32550,32550,32550,0
|
|
20231219,184200,2348364750,32550,32550,32550,32550,659
|
|
20231219,184100,2348364750,32550,32550,32550,32550,0
|
|
20231219,184000,2348364750,32550,32550,32550,32550,0
|
|
20231219,183900,2348364750,32550,32550,32550,32550,0
|
|
20231219,183800,2348364750,32550,32550,32550,32550,0
|
|
20231219,183700,2348364750,32550,32550,32550,32550,0
|
|
20231219,183600,2348364750,32550,32550,32550,32550,0
|
|
20231219,183500,2348364750,32550,32550,32550,32550,0
|
|
20231219,183400,2348364750,32550,32550,32550,32550,0
|
|
20231219,183300,2348364750,32550,32550,32550,32550,0
|
|
20231219,183200,2348364750,32550,32550,32550,32550,0
|
|
20231219,183100,2348364750,32550,32550,32550,32550,0
|
|
20231219,183000,2348364750,32550,32550,32550,32550,0
|
|
20231219,182900,2348364750,32550,32550,32550,32550,0
|
|
20231219,182800,2348364750,32550,32550,32550,32550,0
|
|
20231219,182700,2348364750,32550,32550,32550,32550,0
|
|
20231219,182600,2348364750,32550,32550,32550,32550,0
|
|
20231219,182500,2348364750,32550,32550,32550,32550,0
|
|
20231219,182400,2348364750,32550,32550,32550,32550,0
|
|
20231219,182300,2348364750,32550,32550,32550,32550,0
|
|
20231219,182200,2348364750,32550,32550,32550,32550,0
|
|
20231219,182100,2348364750,32550,32550,32550,32550,0
|
|
20231219,182000,2348364750,32550,32550,32550,32550,0
|
|
20231219,181900,2348364750,32550,32550,32550,32550,0
|
|
20231219,181800,2348364750,32550,32550,32550,32550,0
|
|
20231219,181700,2348364750,32550,32550,32550,32550,0
|
|
20231219,181600,2348364750,32550,32550,32550,32550,0
|
|
20231219,181500,2348364750,32550,32550,32550,32550,0
|
|
20231219,181400,2348364750,32550,32550,32550,32550,0
|
|
20231219,181300,2348364750,32550,32550,32550,32550,0
|
|
20231219,181200,2348364750,32550,32550,32550,32550,659
|
|
20231219,181100,2348364750,32550,32550,32550,32550,0
|
|
20231219,181000,2348364750,32550,32550,32550,32550,0
|
|
20231219,180900,2348364750,32550,32550,32550,32550,0
|
|
20231219,180800,2348364750,32550,32550,32550,32550,0
|
|
20231219,180700,2348364750,32550,32550,32550,32550,0
|
|
20231219,180600,2348364750,32550,32550,32550,32550,0
|
|
20231219,180500,2348364750,32550,32550,32550,32550,0
|
|
20231219,180400,2348364750,32550,32550,32550,32550,0
|
|
20231219,180300,2348364750,32550,32550,32550,32550,0
|
|
20231219,180200,2348364750,32550,32550,32550,32550,0
|
|
20231219,180100,2348364750,32550,32550,32550,32550,0
|
|
20231219,180000,2348364750,32550,32550,32550,32550,0
|
|
20231219,175900,2348364750,32550,32550,32550,32550,0
|
|
20231219,175800,2348364750,32550,32550,32550,32550,0
|
|
20231219,175700,2348364750,32550,32550,32550,32550,0
|
|
20231219,175600,2348364750,32550,32550,32550,32550,0
|
|
20231219,175500,2348364750,32550,32550,32550,32550,0
|
|
20231219,175400,2348364750,32550,32550,32550,32550,0
|
|
20231219,175300,2348364750,32550,32550,32550,32550,0
|
|
20231219,175200,2348364750,32550,32550,32550,32550,0
|
|
20231219,175100,2348364750,32550,32550,32550,32550,0
|
|
20231219,175000,2348364750,32550,32550,32550,32550,0
|
|
20231219,174900,2348364750,32550,32550,32550,32550,0
|
|
20231219,174800,2348364750,32550,32550,32550,32550,0
|
|
20231219,174700,2348364750,32550,32550,32550,32550,0
|
|
20231219,174600,2348364750,32550,32550,32550,32550,0
|
|
20231219,174500,2348364750,32550,32550,32550,32550,0
|
|
20231219,174400,2348364750,32550,32550,32550,32550,0
|
|
20231219,174300,2348364750,32550,32550,32550,32550,0
|
|
20231219,174200,2348364750,32550,32550,32550,32550,659
|
|
20231219,174100,2348364750,32550,32550,32550,32550,0
|
|
20231219,174000,2348364750,32550,32550,32550,32550,0
|
|
20231219,173900,2348364750,32550,32550,32550,32550,0
|
|
20231219,173800,2348364750,32550,32550,32550,32550,0
|
|
20231219,173700,2348364750,32550,32550,32550,32550,0
|
|
20231219,173600,2348364750,32550,32550,32550,32550,0
|
|
20231219,173500,2348364750,32550,32550,32550,32550,0
|
|
20231219,173400,2348364750,32550,32550,32550,32550,0
|
|
20231219,173300,2348364750,32550,32550,32550,32550,0
|
|
20231219,173200,2348364750,32550,32550,32550,32550,0
|
|
20231219,173100,2348364750,32550,32550,32550,32550,0
|
|
20231219,173000,2348364750,32550,32550,32550,32550,0
|
|
20231219,172900,2348364750,32550,32550,32550,32550,0
|
|
20231219,172800,2348364750,32550,32550,32550,32550,0
|
|
20231219,172700,2348364750,32550,32550,32550,32550,0
|
|
20231219,172600,2348364750,32550,32550,32550,32550,0
|
|
20231219,172500,2348364750,32550,32550,32550,32550,0
|
|
20231219,172400,2348364750,32550,32550,32550,32550,0
|
|
20231219,172300,2348364750,32550,32550,32550,32550,0
|
|
20231219,172200,2348364750,32550,32550,32550,32550,0
|
|
20231219,172100,2348364750,32550,32550,32550,32550,0
|
|
20231219,172000,2348364750,32550,32550,32550,32550,0
|
|
20231219,171900,2348364750,32550,32550,32550,32550,0
|
|
20231219,171800,2348364750,32550,32550,32550,32550,0
|
|
20231219,171700,2348364750,32550,32550,32550,32550,0
|
|
20231219,171600,2348364750,32550,32550,32550,32550,0
|
|
20231219,171500,2348364750,32550,32550,32550,32550,0
|
|
20231219,171400,2348364750,32550,32550,32550,32550,0
|
|
20231219,171300,2348364750,32550,32550,32550,32550,0
|
|
20231219,171200,2348364750,32550,32550,32550,32550,659
|
|
20231219,171100,2348364750,32550,32550,32550,32550,0
|
|
20231219,171000,2348364750,32550,32550,32550,32550,0
|
|
20231219,170900,2348364750,32550,32550,32550,32550,0
|
|
20231219,170800,2348364750,32550,32550,32550,32550,0
|
|
20231219,170700,2348364750,32550,32550,32550,32550,0
|
|
20231219,170600,2348364750,32550,32550,32550,32550,0
|
|
20231219,170500,2348364750,32550,32550,32550,32550,0
|
|
20231219,170400,2348364750,32550,32550,32550,32550,0
|
|
20231219,170300,2348364750,32550,32550,32550,32550,0
|
|
20231219,170200,2348364750,32550,32550,32550,32550,0
|
|
20231219,170100,2348364750,32550,32550,32550,32550,0
|
|
20231219,170000,2348364750,32550,32550,32550,32550,0
|
|
20231219,165900,2348364750,32550,32550,32550,32550,0
|
|
20231219,165800,2348364750,32550,32550,32550,32550,0
|
|
20231219,165700,2348364750,32550,32550,32550,32550,0
|
|
20231219,165600,2348364750,32550,32550,32550,32550,0
|
|
20231219,165500,2348364750,32550,32550,32550,32550,0
|
|
20231219,165400,2348364750,32550,32550,32550,32550,0
|
|
20231219,165300,2348364750,32550,32550,32550,32550,0
|
|
20231219,165200,2348364750,32550,32550,32550,32550,0
|
|
20231219,165100,2348364750,32550,32550,32550,32550,0
|
|
20231219,165000,2348364750,32550,32550,32550,32550,0
|
|
20231219,164900,2348364750,32550,32550,32550,32550,0
|
|
20231219,164800,2348364750,32550,32550,32550,32550,0
|
|
20231219,164700,2348364750,32550,32550,32550,32550,0
|
|
20231219,164600,2348364750,32550,32550,32550,32550,0
|
|
20231219,164500,2348364750,32550,32550,32550,32550,0
|
|
20231219,164400,2348364750,32550,32550,32550,32550,0
|
|
20231219,164300,2348364750,32550,32550,32550,32550,0
|
|
20231219,164200,2348364750,32550,32550,32550,32550,659
|
|
20231219,164100,2348364750,32550,32550,32550,32550,0
|
|
20231219,164000,2348364750,32550,32550,32550,32550,0
|
|
20231219,163900,2348364750,32550,32550,32550,32550,0
|
|
20231219,163800,2348364750,32550,32550,32550,32550,0
|
|
20231219,163700,2348364750,32550,32550,32550,32550,0
|
|
20231219,163600,2348364750,32550,32550,32550,32550,0
|
|
20231219,163500,2348364750,32550,32550,32550,32550,0
|
|
20231219,163400,2348364750,32550,32550,32550,32550,0
|
|
20231219,163300,2348364750,32550,32550,32550,32550,0
|
|
20231219,163200,2348364750,32550,32550,32550,32550,0
|
|
20231219,163100,2348364750,32550,32550,32550,32550,0
|
|
20231219,163000,2348364750,32550,32550,32550,32550,0
|
|
20231219,162900,2348364750,32550,32550,32550,32550,0
|
|
20231219,162800,2348364750,32550,32550,32550,32550,0
|
|
20231219,162700,2348364750,32550,32550,32550,32550,0
|
|
20231219,162600,2348364750,32550,32550,32550,32550,0
|
|
20231219,162500,2348364750,32550,32550,32550,32550,0
|
|
20231219,162400,2348364750,32550,32550,32550,32550,0
|
|
20231219,162300,2348364750,32550,32550,32550,32550,0
|
|
20231219,162200,2348364750,32550,32550,32550,32550,0
|
|
20231219,162100,2348364750,32550,32550,32550,32550,0
|
|
20231219,162000,2348364750,32550,32550,32550,32550,0
|
|
20231219,161900,2348364750,32550,32550,32550,32550,0
|
|
20231219,161800,2348364750,32550,32550,32550,32550,0
|
|
20231219,161700,2348364750,32550,32550,32550,32550,0
|
|
20231219,161600,2348364750,32550,32550,32550,32550,0
|
|
20231219,161500,2348364750,32550,32550,32550,32550,0
|
|
20231219,161400,2348364750,32550,32550,32550,32550,0
|
|
20231219,161300,2348364750,32550,32550,32550,32550,0
|
|
20231219,161200,2348364750,32550,32550,32550,32550,659
|
|
20231219,161100,2348364750,32550,32550,32550,32550,0
|
|
20231219,161000,2348364750,32550,32550,32550,32550,0
|
|
20231219,160900,2348364750,32550,32550,32550,32550,0
|
|
20231219,160800,2348364750,32550,32550,32550,32550,0
|
|
20231219,160700,2348364750,32550,32550,32550,32550,0
|
|
20231219,160600,2348364750,32550,32550,32550,32550,0
|
|
20231219,160500,2348364750,32550,32550,32550,32550,0
|
|
20231219,160400,2348364750,32550,32550,32550,32550,0
|
|
20231219,160300,2348364750,32550,32550,32550,32550,0
|
|
20231219,160200,2348364750,32550,32550,32550,32550,0
|
|
20231219,160100,2348364750,32550,32550,32550,32550,0
|
|
20231219,160000,2348364750,32550,32550,32550,32550,0
|
|
20231219,155900,2348364750,32550,32550,32550,32550,0
|
|
20231219,155800,2348364750,32550,32550,32550,32550,0
|
|
20231219,155700,2348364750,32550,32550,32550,32550,0
|
|
20231219,155600,2348364750,32550,32550,32550,32550,0
|
|
20231219,155500,2348364750,32550,32550,32550,32550,0
|
|
20231219,155400,2348364750,32550,32550,32550,32550,0
|
|
20231219,155300,2348364750,32550,32550,32550,32550,0
|
|
20231219,155200,2348364750,32550,32550,32550,32550,0
|
|
20231219,155100,2348364750,32550,32550,32550,32550,0
|
|
20231219,155000,2348364750,32550,32550,32550,32550,0
|
|
20231219,154900,2348364750,32550,32550,32550,32550,0
|
|
20231219,154800,2348364750,32550,32550,32550,32550,0
|
|
20231219,154700,2348364750,32550,32550,32550,32550,0
|
|
20231219,154600,2348364750,32550,32550,32550,32550,0
|
|
20231219,154500,2348364750,32550,32550,32550,32550,0
|
|
20231219,154400,2348364750,32550,32550,32550,32550,0
|
|
20231219,154300,2348364750,32550,32550,32550,32550,0
|
|
20231219,154200,2348364750,32550,32550,32550,32550,659
|
|
20231219,154100,2348364750,32550,32550,32550,32550,0
|
|
20231219,154000,2348364750,32550,32550,32550,32550,0
|
|
20231219,153900,2348364750,32550,32550,32550,32550,0
|
|
20231219,153800,2348364750,32550,32550,32550,32550,0
|
|
20231219,153700,2348364750,32550,32550,32550,32550,0
|
|
20231219,153600,2348364750,32550,32550,32550,32550,0
|
|
20231219,153500,2348364750,32550,32550,32550,32550,0
|
|
20231219,153400,2348364750,32550,32550,32550,32550,0
|
|
20231219,153300,2348364750,32550,32550,32550,32550,0
|
|
20231219,153200,2348364750,32550,32550,32550,32550,0
|
|
20231219,153100,2348364750,32550,32550,32550,32550,0
|
|
20231219,153000,2348364750,32550,32550,32550,32550,659
|
|
20231219,152900,2326914300,32650,32650,32650,32650,0
|
|
20231219,152800,2326914300,32650,32650,32650,32650,0
|
|
20231219,152700,2326914300,32650,32650,32650,32650,0
|
|
20231219,152600,2326914300,32650,32650,32650,32650,0
|
|
20231219,152500,2326914300,32650,32650,32650,32650,0
|
|
20231219,152400,2326914300,32650,32650,32650,32650,0
|
|
20231219,152300,2326914300,32650,32650,32650,32650,0
|
|
20231219,152200,2326914300,32650,32650,32650,32650,0
|
|
20231219,152100,2326914300,32650,32650,32650,32650,0
|
|
20231219,152000,2326914300,32650,32650,32650,32650,0
|
|
20231219,151900,2326914300,32650,32700,32700,32600,75
|
|
20231219,151800,2324468400,32600,32600,32600,32600,40
|
|
20231219,151700,2323164400,32750,32650,32750,32600,54
|
|
20231219,151600,2321399050,32550,32650,32700,32550,94
|
|
20231219,151500,2318328400,32550,32550,32600,32550,56
|
|
20231219,151400,2316505150,32550,32600,32600,32550,24
|
|
20231219,151300,2315723300,32600,32600,32650,32550,142
|
|
20231219,151200,2311088700,32550,32600,32650,32550,23
|
|
20231219,151100,2310339300,32600,32600,32700,32600,133
|
|
20231219,151000,2305997250,32600,32600,32700,32600,26
|
|
20231219,150900,2305149200,32650,32600,32700,32600,135
|
|
20231219,150800,2300739650,32600,32600,32700,32600,23
|
|
20231219,150700,2299989550,32700,32600,32700,32600,97
|
|
20231219,150600,2296820200,32600,32550,32700,32550,95
|
|
20231219,150500,2293717550,32650,32550,32650,32550,27
|
|
20231219,150400,2292837950,32550,32600,32750,32550,83
|
|
20231219,150300,2290125350,32600,32600,32700,32600,268
|
|
20231219,150200,2281388250,32600,32550,32700,32550,140
|
|
20231219,150100,2276817000,32550,32550,32650,32550,65
|
|
20231219,150000,2274696950,32550,32600,32700,32550,162
|
|
20231219,145900,2269411400,32600,32600,32650,32600,87
|
|
20231219,145800,2266572850,32650,32550,32650,32550,143
|
|
20231219,145700,2261910200,32600,32600,32650,32550,177
|
|
20231219,145600,2256137100,32600,32650,32650,32600,329
|
|
20231219,145500,2245395450,32650,32650,32750,32650,130
|
|
20231219,145400,2241141650,32750,32700,32750,32700,7
|
|
20231219,145300,2240912450,32750,32750,32750,32650,78
|
|
20231219,145200,2238358150,32750,32700,32750,32700,47
|
|
20231219,145100,2236821100,32750,32750,32750,32650,96
|
|
20231219,145000,2233679550,32750,32650,32750,32650,36
|
|
20231219,144900,2232503400,32650,32650,32750,32650,117
|
|
20231219,144800,2228676800,32650,32750,32750,32650,142
|
|
20231219,144700,2224031250,32700,32700,32750,32700,7
|
|
20231219,144600,2223802300,32700,32750,32750,32700,81
|
|
20231219,144500,2221150300,32700,32700,32700,32700,58
|
|
20231219,144400,2219253700,32700,32700,32700,32650,86
|
|
20231219,144300,2216441550,32700,32650,32750,32650,6
|
|
20231219,144200,2216245300,32750,32750,32750,32650,73
|
|
20231219,144100,2213854650,32700,32650,32750,32650,51
|
|
20231219,144000,2212187050,32750,32750,32750,32650,77
|
|
20231219,143900,2209665400,32750,32750,32750,32750,3
|
|
20231219,143800,2209567150,32750,32750,32750,32700,73
|
|
20231219,143700,2207176450,32700,32700,32750,32700,113
|
|
20231219,143600,2203478950,32700,32700,32700,32650,9
|
|
20231219,143500,2203184700,32750,32650,32750,32650,70
|
|
20231219,143400,2200894350,32650,32700,32700,32650,187
|
|
20231219,143300,2194786450,32650,32700,32700,32650,118
|
|
20231219,143200,2190928050,32700,32700,32700,32650,28
|
|
20231219,143100,2190012500,32650,32650,32700,32650,76
|
|
20231219,143000,2187527450,32650,32650,32700,32650,53
|
|
20231219,142900,2185794500,32700,32700,32700,32700,69
|
|
20231219,142800,2183538200,32700,32700,32700,32650,78
|
|
20231219,142700,2180987900,32700,32700,32700,32650,54
|
|
20231219,142600,2179222200,32700,32700,32700,32650,79
|
|
20231219,142500,2176639250,32700,32700,32700,32650,62
|
|
20231219,142400,2174611950,32650,32700,32700,32650,73
|
|
20231219,142300,2172225000,32700,32700,32700,32650,50
|
|
20231219,142200,2170590050,32700,32700,32750,32700,132
|
|
20231219,142100,2166271250,32750,32700,32750,32700,6
|
|
20231219,142000,2166074850,32700,32700,32750,32700,509
|
|
20231219,141900,2149424250,32700,32700,32700,32650,10
|
|
20231219,141800,2149097450,32700,32650,32700,32650,74
|
|
20231219,141700,2146677700,32650,32700,32700,32650,81
|
|
20231219,141600,2144029200,32650,32650,32700,32650,48
|
|
20231219,141500,2142459750,32650,32700,32700,32650,120
|
|
20231219,141400,2138538400,32700,32700,32700,32700,3
|
|
20231219,141300,2138440300,32700,32700,32700,32650,121
|
|
20231219,141200,2134483650,32700,32600,32700,32600,13
|
|
20231219,141100,2134059550,32600,32600,32700,32600,272
|
|
20231219,141000,2125175600,32600,32550,32650,32550,8
|
|
20231219,140900,2124914800,32650,32600,32650,32600,128
|
|
20231219,140800,2120736300,32600,32650,32650,32600,150
|
|
20231219,140700,2115843000,32600,32650,32650,32600,5
|
|
20231219,140600,2115679850,32650,32650,32650,32600,115
|
|
20231219,140500,2111925200,32650,32650,32650,32600,14
|
|
20231219,140400,2111468250,32650,32650,32650,32600,79
|
|
20231219,140300,2108889400,32600,32600,32650,32600,5
|
|
20231219,140200,2108726250,32600,32600,32650,32600,95
|
|
20231219,140100,2105625800,32650,32600,32650,32600,28
|
|
20231219,140000,2104712850,32600,32650,32650,32550,132
|
|
20231219,135900,2100410950,32650,32600,32650,32600,91
|
|
20231219,135800,2097444300,32550,32500,32600,32500,160
|
|
20231219,135700,2092228900,32550,32500,32600,32500,68
|
|
20231219,135600,2090012250,32500,32500,32600,32500,7
|
|
20231219,135500,2089784350,32600,32550,32600,32550,279
|
|
20231219,135400,2080697400,32550,32650,32650,32550,3
|
|
20231219,135300,2080599650,32650,32600,32650,32550,70
|
|
20231219,135200,2078314400,32550,32600,32650,32550,26
|
|
20231219,135100,2077466800,32600,32550,32600,32550,153
|
|
20231219,135000,2072483700,32350,32600,32650,32350,11941
|
|
20231219,134900,1686123300,32600,32500,32600,32500,67
|
|
20231219,134800,1683939200,32500,32550,32600,32500,170
|
|
20231219,134700,1678405500,32450,32400,32550,32400,223
|
|
20231219,134600,1671157650,32400,32500,32550,32400,89
|
|
20231219,134500,1668264050,32350,32500,32500,32350,751
|
|
20231219,134400,1643943600,32600,32600,32600,32550,71
|
|
20231219,134300,1641631000,32500,32500,32500,32450,106
|
|
20231219,134200,1638186050,32500,32500,32500,32450,241
|
|
20231219,134100,1630353700,32500,32500,32500,32400,8156
|
|
20231219,134000,1365309550,32500,32800,32800,32450,7182
|
|
20231219,133900,1131742850,32800,32800,32800,32800,45
|
|
20231219,133800,1130266850,32900,32850,32900,32800,72
|
|
20231219,133700,1127899300,32800,32850,32850,32800,69
|
|
20231219,133600,1125632750,32750,32750,32750,32750,4
|
|
20231219,133500,1125501750,32900,32750,32900,32750,68
|
|
20231219,133400,1123269050,32750,32800,32800,32750,50
|
|
20231219,133300,1121629150,32800,32750,32800,32750,67
|
|
20231219,133200,1119431600,32750,32800,32800,32750,4
|
|
20231219,133100,1119300550,32800,32800,32800,32800,181
|
|
20231219,133000,1113363750,32800,32850,32850,32800,46
|
|
20231219,132900,1111852750,32900,32800,32900,32800,71
|
|
20231219,132800,1109516950,32800,32850,32900,32800,68
|
|
20231219,132700,1107280000,32800,32850,32850,32800,46
|
|
20231219,132600,1105768950,32800,32800,32900,32800,70
|
|
20231219,132500,1103468600,32850,32850,32850,32850,50
|
|
20231219,132400,1101826100,32850,32900,32900,32850,67
|
|
20231219,132300,1099621850,32900,32900,32900,32900,0
|
|
20231219,132200,1099621850,32900,32850,32900,32850,66
|
|
20231219,132100,1097450500,32900,32900,32900,32900,1
|
|
20231219,132000,1097417600,32850,32850,32850,32850,70
|
|
20231219,131900,1095118100,32850,32800,32850,32800,45
|
|
20231219,131800,1093639900,32850,32850,32850,32850,73
|
|
20231219,131700,1091241850,32900,32850,32900,32850,67
|
|
20231219,131600,1089037600,32900,32900,32900,32900,49
|
|
20231219,131500,1087425500,32900,32900,32900,32900,67
|
|
20231219,131400,1085221200,32850,32850,32850,32850,1
|
|
20231219,131300,1085188350,32900,32900,32900,32900,66
|
|
20231219,131200,1083016950,32900,32850,32900,32850,45
|
|
20231219,131100,1081536500,32900,32900,32900,32900,115
|
|
20231219,131000,1077753000,32950,32950,32950,32950,1
|
|
20231219,130900,1077720050,32950,32900,32950,32900,67
|
|
20231219,130800,1075512450,32950,32950,32950,32800,1066
|
|
20231219,130700,1040516200,33000,33000,33000,33000,4
|
|
20231219,130600,1040384200,32950,33000,33000,32950,67
|
|
20231219,130500,1038173250,32950,32950,32950,32950,20
|
|
20231219,130400,1037514250,32950,32900,32950,32900,68
|
|
20231219,130300,1035273700,32950,32950,32950,32950,14
|
|
20231219,130200,1034812400,32950,32950,32950,32950,110
|
|
20231219,130100,1031187900,32900,32900,32900,32900,1
|
|
20231219,130000,1031155000,32950,32950,32950,32950,85
|
|
20231219,125900,1028354250,32950,33000,33000,32950,68
|
|
20231219,125800,1026110300,33000,33000,33000,33000,48
|
|
20231219,125700,1024526300,33000,33000,33000,33000,66
|
|
20231219,125600,1022348300,32950,33000,33000,32950,42
|
|
20231219,125500,1020962350,33050,33050,33050,33050,110
|
|
20231219,125400,1017326850,33050,33000,33050,33000,31
|
|
20231219,125300,1016303650,33050,33050,33050,33050,67
|
|
20231219,125200,1014089300,33050,33050,33050,33050,0
|
|
20231219,125100,1014089300,33050,33050,33050,33000,111
|
|
20231219,125000,1010420800,33050,33050,33050,33050,0
|
|
20231219,124900,1010420800,33050,32950,33050,32950,68
|
|
20231219,124800,1008173550,33050,33000,33050,33000,68
|
|
20231219,124700,1005928000,33000,33000,33000,33000,44
|
|
20231219,124600,1004476000,32950,33000,33000,32950,107
|
|
20231219,124500,1000945050,33000,33000,33000,33000,506
|
|
20231219,124400,984247050,33000,32950,33000,32950,112
|
|
20231219,124300,980551150,33000,33000,33000,33000,0
|
|
20231219,124200,980551150,33000,32950,33000,32950,67
|
|
20231219,124100,978340200,33000,33000,33000,33000,0
|
|
20231219,124000,978340200,33000,33000,33000,33000,70
|
|
20231219,123900,976030200,32950,32900,32950,32900,66
|
|
20231219,123800,973856050,32900,32900,32900,32900,0
|
|
20231219,123700,973856050,32900,32900,33000,32900,111
|
|
20231219,123600,970200050,32850,32850,32850,32850,1
|
|
20231219,123500,970167200,32900,32850,32900,32850,66
|
|
20231219,123400,967995850,32850,32850,32850,32850,0
|
|
20231219,123300,967995850,32850,32900,32900,32850,122
|
|
20231219,123200,963984850,32900,32900,32900,32900,4
|
|
20231219,123100,963853250,32900,32850,32900,32850,67
|
|
20231219,123000,961649000,32850,32900,32900,32850,194
|
|
20231219,122900,955273900,33000,32900,33000,32900,71
|
|
20231219,122800,952932300,33000,32950,33000,32950,66
|
|
20231219,122700,950754600,32950,32900,32950,32850,319
|
|
20231219,122600,940264600,32950,33000,33000,32950,111
|
|
20231219,122500,936603850,33000,33000,33000,33000,0
|
|
20231219,122400,936603850,33000,32950,33000,32950,66
|
|
20231219,122300,934425900,33000,32950,33000,32950,47
|
|
20231219,122200,932877050,33000,33000,33000,33000,66
|
|
20231219,122100,930699050,32950,32950,32950,32950,1
|
|
20231219,122000,930666100,33000,32950,33000,32950,67
|
|
20231219,121900,928455950,32950,32950,32950,32950,66
|
|
20231219,121800,926281250,32950,32900,32950,32900,176
|
|
20231219,121700,920490650,33000,32950,33000,32950,66
|
|
20231219,121600,918313850,32900,32900,32900,32900,159
|
|
20231219,121500,913082750,32950,33000,33000,32950,157
|
|
20231219,121400,907906250,33000,33000,33000,33000,4
|
|
20231219,121300,907774250,33000,32950,33000,32950,67
|
|
20231219,121200,905563300,33000,33000,33000,33000,0
|
|
20231219,121100,905563300,33000,32950,33000,32950,116
|
|
20231219,121000,901737800,32950,32950,32950,32950,13
|
|
20231219,120900,901309450,33000,33000,33000,33000,71
|
|
20231219,120800,898966450,33000,33000,33000,32950,111
|
|
20231219,120700,895303500,33000,33000,33000,33000,0
|
|
20231219,120600,895303500,33000,33000,33000,33000,66
|
|
20231219,120500,893125500,32950,33000,33000,32950,49
|
|
20231219,120400,891508550,33000,33000,33000,33000,67
|
|
20231219,120300,889297550,32950,32950,32950,32950,1
|
|
20231219,120200,889264600,33000,33000,33000,33000,66
|
|
20231219,120100,887086600,33000,33000,33000,33000,48
|
|
20231219,120000,885502600,33000,32950,33000,32950,67
|
|
20231219,115900,883291650,33000,33000,33000,33000,66
|
|
20231219,115800,881113650,33000,32950,33000,32950,46
|
|
20231219,115700,879595700,33000,33000,33000,33000,66
|
|
20231219,115600,877417700,33000,33000,33000,33000,4
|
|
20231219,115500,877285700,32950,32950,33000,32950,68
|
|
20231219,115400,875041800,33000,33000,33000,33000,0
|
|
20231219,115300,875041800,33000,32900,33000,32900,70
|
|
20231219,115200,872732800,33000,33000,33000,33000,4
|
|
20231219,115100,872600800,33000,32950,33000,32900,124
|
|
20231219,115000,868510100,32950,32950,32950,32950,1
|
|
20231219,114900,868477150,33000,33000,33000,33000,66
|
|
20231219,114800,866299150,32950,32950,32950,32950,66
|
|
20231219,114700,864124450,32900,32950,32950,32900,6
|
|
20231219,114600,863926800,32950,32900,32950,32900,66
|
|
20231219,114500,861752500,32900,32900,32900,32900,5
|
|
20231219,114400,861588000,32950,32950,32950,32950,110
|
|
20231219,114300,857963500,32950,32950,32950,32950,4
|
|
20231219,114200,857831700,32900,32950,32950,32900,68
|
|
20231219,114100,855591150,32900,32900,32900,32900,1
|
|
20231219,114000,855558250,32950,32900,32950,32900,111
|
|
20231219,113900,851900850,32950,32950,32950,32950,66
|
|
20231219,113800,849726150,32900,32900,32900,32900,1
|
|
20231219,113700,849693250,32950,32950,32950,32950,66
|
|
20231219,113600,847518550,32900,32950,32950,32850,99
|
|
20231219,113500,844262400,32950,32900,32950,32900,67
|
|
20231219,113400,842054800,32950,32950,32950,32950,4
|
|
20231219,113300,841923000,32950,32950,32950,32950,110
|
|
20231219,113200,838298500,32900,32900,32900,32900,2
|
|
20231219,113100,838232700,32950,32950,32950,32950,67
|
|
20231219,113000,836025050,32900,32950,32950,32900,81
|
|
20231219,112900,833356650,32900,32900,32900,32900,1
|
|
20231219,112800,833323750,32950,32900,32950,32900,66
|
|
20231219,112700,831149550,32850,32850,32850,32850,1
|
|
20231219,112600,831116700,32900,32900,32900,32900,66
|
|
20231219,112500,828945300,32900,32900,32950,32850,331
|
|
20231219,112400,818069150,32950,32950,32950,32950,66
|
|
20231219,112300,815894450,32950,32950,32950,32950,0
|
|
20231219,112200,815894450,32950,32850,32950,32850,136
|
|
20231219,112100,811415550,32900,32900,32900,32900,4
|
|
20231219,112000,811283950,32900,32950,32950,32900,380
|
|
20231219,111900,798781900,32900,32950,32950,32900,111
|
|
20231219,111800,795124500,32950,32950,32950,32950,0
|
|
20231219,111700,795124500,32950,32950,32950,32900,92
|
|
20231219,111600,792093150,32950,32950,32950,32950,4
|
|
20231219,111500,791961350,32950,32900,32950,32900,145
|
|
20231219,111400,787184100,32900,32950,32950,32900,2
|
|
20231219,111300,787118250,32950,32950,32950,32950,66
|
|
20231219,111200,784943550,32950,32950,32950,32900,74
|
|
20231219,111100,782505300,32950,32950,32950,32950,66
|
|
20231219,111000,780330600,32950,32950,32950,32900,97
|
|
20231219,110900,777134500,32900,32950,32950,32900,2
|
|
20231219,110800,777068650,32900,32950,32950,32900,143
|
|
20231219,110700,772357200,32950,32900,32950,32900,5
|
|
20231219,110600,772192500,32950,32950,32950,32950,66
|
|
20231219,110500,770017800,32950,32950,32950,32950,25
|
|
20231219,110400,769194050,32950,32900,32950,32900,161
|
|
20231219,110300,763891650,32950,32950,32950,32950,36
|
|
20231219,110200,762705450,32950,32900,32950,32900,67
|
|
20231219,110100,760497850,32950,32950,32950,32950,44
|
|
20231219,110000,759048050,32950,32950,32950,32950,91
|
|
20231219,105900,756049600,32900,32950,32950,32900,91
|
|
20231219,105800,753052200,32950,32950,32950,32950,25
|
|
20231219,105700,752228450,32950,33000,33000,32950,154
|
|
20231219,105600,747148600,32950,32950,32950,32950,175
|
|
20231219,105500,741382350,32950,32950,33000,32950,102
|
|
20231219,105400,738016900,33000,33000,33000,32950,49
|
|
20231219,105300,736399950,33000,32950,33000,32950,75
|
|
20231219,105200,733925400,32950,32950,32950,32950,1
|
|
20231219,105100,733892450,32900,32950,32950,32900,222
|
|
20231219,105000,726577650,33000,33050,33050,33000,153
|
|
20231219,104900,721525350,33000,33000,33000,33000,11
|
|
20231219,104800,721162350,33050,33050,33050,33050,125
|
|
20231219,104700,717031100,33050,33050,33050,33050,44
|
|
20231219,104600,715576900,33050,32900,33100,32900,1325
|
|
20231219,104500,671900550,32900,32900,32900,32900,209
|
|
20231219,104400,665024450,32900,32850,32900,32850,67
|
|
20231219,104300,662820200,32900,32900,32900,32900,948
|
|
20231219,104200,631631000,32850,32800,32850,32800,555
|
|
20231219,104100,613399300,32850,32850,32850,32850,30
|
|
20231219,104000,612413800,32800,32800,32800,32800,732
|
|
20231219,103900,588404200,32750,32750,32750,32750,1
|
|
20231219,103800,588371450,32800,32800,32800,32800,25
|
|
20231219,103700,587551450,32800,32800,32800,32800,0
|
|
20231219,103600,587551450,32800,32800,32800,32750,74
|
|
20231219,103500,585124300,32800,32800,32800,32800,34
|
|
20231219,103400,584009100,32800,32750,32800,32750,24
|
|
20231219,103300,583221950,32800,32800,32800,32800,119
|
|
20231219,103200,579318750,32800,32800,32800,32800,4
|
|
20231219,103100,579187550,32750,32800,32800,32750,26
|
|
20231219,103000,578334800,32800,32800,32800,32800,1
|
|
20231219,102900,578302000,32800,32750,32800,32750,45
|
|
20231219,102800,576826050,32800,32750,32800,32750,116
|
|
20231219,102700,573025800,32700,32700,32700,32700,30
|
|
20231219,102600,572044800,32750,32750,32750,32700,70
|
|
20231219,102500,569752350,32700,32700,32700,32700,1
|
|
20231219,102400,569719650,32800,32800,32800,32800,26
|
|
20231219,102300,568866850,32750,32800,32800,32750,5
|
|
20231219,102200,568702900,32750,32750,32750,32750,384
|
|
20231219,102100,556126900,32750,32750,32750,32700,27
|
|
20231219,102000,555242700,32750,32750,32750,32750,1
|
|
20231219,101900,555209950,32750,32750,32750,32750,75
|
|
20231219,101800,552753700,32700,32700,32750,32700,198
|
|
20231219,101700,546279050,32750,32750,32750,32750,1
|
|
20231219,101600,546246300,32750,32750,32750,32700,27
|
|
20231219,101500,545362100,32700,32700,32700,32700,108
|
|
20231219,101400,541830500,32700,32750,32750,32700,316
|
|
20231219,101300,531496050,32800,32800,32800,32750,50
|
|
20231219,101200,529858400,32800,32800,32800,32800,0
|
|
20231219,101100,529858400,32800,32800,32800,32800,25
|
|
20231219,101000,529038400,32800,32800,32800,32800,4
|
|
20231219,100900,528907200,32700,32800,32800,32700,33
|
|
20231219,100800,527825600,32750,32750,32750,32750,45
|
|
20231219,100700,526351850,32750,32750,32750,32750,49
|
|
20231219,100600,524747100,32800,32800,32800,32800,24
|
|
20231219,100500,523959900,32800,32800,32800,32800,4
|
|
20231219,100400,523828700,32800,32800,32800,32800,25
|
|
20231219,100300,523008700,32700,32750,32750,32700,52
|
|
20231219,100200,521308200,32750,32750,32750,32750,551
|
|
20231219,100100,503262950,32750,32750,32750,32750,198
|
|
20231219,100000,496778450,32700,32700,32700,32700,102
|
|
20231219,095900,493443050,32700,32700,32700,32700,71
|
|
20231219,095800,491121350,32750,32750,32750,32750,0
|
|
20231219,095700,491121350,32750,32700,32750,32700,30
|
|
20231219,095600,490140300,32700,32650,32700,32650,52
|
|
20231219,095500,488442400,32750,32750,32750,32750,0
|
|
20231219,095400,488442400,32750,32750,32750,32650,92
|
|
20231219,095300,485430300,32750,32750,32750,32750,0
|
|
20231219,095200,485430300,32750,32750,32750,32750,64
|
|
20231219,095100,483334300,32750,32650,32750,32650,182
|
|
20231219,095000,477391800,32650,32650,32650,32650,118
|
|
20231219,094900,473539100,32650,32600,32650,32600,378
|
|
20231219,094800,461215050,32600,32650,32650,32600,39
|
|
20231219,094700,459942650,32650,32600,32650,32600,92
|
|
20231219,094600,456940800,32600,32750,32750,32500,1152
|
|
20231219,094500,419430950,32750,32750,32750,32750,400
|
|
20231219,094400,406330950,32800,32800,32800,32800,112
|
|
20231219,094300,402657350,32850,32850,32850,32850,4
|
|
20231219,094200,402525950,32850,32850,32850,32750,588
|
|
20231219,094100,383222150,32850,32850,32850,32850,0
|
|
20231219,094000,383222150,32850,32900,32900,32850,70
|
|
20231219,093900,380921400,32900,32800,32900,32800,595
|
|
20231219,093800,361403250,32750,32600,32750,32600,1271
|
|
20231219,093700,319815450,32650,32700,32700,32150,1343
|
|
20231219,093600,276314700,32650,32650,32650,32650,75
|
|
20231219,093500,273865950,32650,32700,32700,32650,113
|
|
20231219,093400,270172450,32700,32650,32700,32650,54
|
|
20231219,093300,268408250,32700,32700,32700,32600,348
|
|
20231219,093200,257045350,32700,32700,32700,32700,228
|
|
20231219,093100,249589750,32650,32700,32700,32650,171
|
|
20231219,093000,244003200,32650,32600,32650,32600,1710
|
|
20231219,092900,188217200,32600,32550,32600,32550,427
|
|
20231219,092800,174313900,32550,32450,32550,32450,724
|
|
20231219,092700,150774000,32500,32500,32600,32150,1419
|
|
20231219,092600,104906650,32250,32500,32550,32250,540
|
|
20231219,092500,87455050,32500,32500,32500,32500,25
|
|
20231219,092400,86642550,32450,32450,32450,32450,0
|
|
20231219,092300,86642550,32450,32450,32450,32450,4
|
|
20231219,092200,86512750,32450,32450,32450,32450,1
|
|
20231219,092100,86480300,32450,32450,32450,32450,0
|
|
20231219,092000,86480300,32450,32450,32450,32450,0
|
|
20231219,091900,86480300,32450,32450,32450,32450,21
|
|
20231219,091800,85798850,32450,32450,32450,32450,0
|
|
20231219,091700,85798850,32450,32450,32450,32450,50
|
|
20231219,091600,84176350,32450,32450,32450,32450,0
|
|
20231219,091500,84176350,32450,32450,32450,32450,0
|
|
20231219,091400,84176350,32450,32450,32450,32200,1121
|
|
20231219,091300,47928200,32350,32500,32500,32300,701
|
|
20231219,091200,25191150,32550,32550,32550,32550,20
|
|
20231219,091100,24540150,32550,32550,32550,32550,1
|
|
20231219,091000,24507600,32600,32600,32600,32600,0
|
|
20231219,090900,24507600,32600,32600,32600,32600,1
|
|
20231219,090800,24475000,32700,32700,32700,32700,0
|
|
20231219,090700,24475000,32700,32700,32700,32700,2
|
|
20231219,090600,24409600,32750,32800,32800,32500,612
|
|
20231219,090500,4454900,32800,32800,32800,32800,0
|
|
20231219,090400,4454900,32800,32800,32800,32800,0
|
|
20231219,090300,4454900,32800,32800,32800,32800,49
|
|
20231219,090200,2847700,32850,32800,32850,32800,22
|
|
20231219,090100,2125300,32800,32800,32800,32800,0
|
|
20231219,090000,2125300,32800,32650,32800,32650,65
|