623 lines
33 KiB
CSV
623 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,192000,3892821600,22200,22200,22200,22200,5936
|
|
20231208,191900,3892821600,22200,22200,22200,22200,0
|
|
20231208,191800,3892821600,22200,22200,22200,22200,0
|
|
20231208,191700,3892821600,22200,22200,22200,22200,0
|
|
20231208,191600,3892821600,22200,22200,22200,22200,0
|
|
20231208,191500,3892821600,22200,22200,22200,22200,0
|
|
20231208,191400,3892821600,22200,22200,22200,22200,0
|
|
20231208,191300,3892821600,22200,22200,22200,22200,0
|
|
20231208,191200,3892821600,22200,22200,22200,22200,0
|
|
20231208,191100,3892821600,22200,22200,22200,22200,0
|
|
20231208,191000,3892821600,22200,22200,22200,22200,0
|
|
20231208,190900,3892821600,22200,22200,22200,22200,0
|
|
20231208,190800,3892821600,22200,22200,22200,22200,0
|
|
20231208,190700,3892821600,22200,22200,22200,22200,0
|
|
20231208,190600,3892821600,22200,22200,22200,22200,0
|
|
20231208,190500,3892821600,22200,22200,22200,22200,0
|
|
20231208,190400,3892821600,22200,22200,22200,22200,0
|
|
20231208,190300,3892821600,22200,22200,22200,22200,0
|
|
20231208,190200,3892821600,22200,22200,22200,22200,0
|
|
20231208,190100,3892821600,22200,22200,22200,22200,0
|
|
20231208,190000,3892821600,22200,22200,22200,22200,0
|
|
20231208,185900,3892821600,22200,22200,22200,22200,0
|
|
20231208,185800,3892821600,22200,22200,22200,22200,0
|
|
20231208,185700,3892821600,22200,22200,22200,22200,0
|
|
20231208,185600,3892821600,22200,22200,22200,22200,0
|
|
20231208,185500,3892821600,22200,22200,22200,22200,0
|
|
20231208,185400,3892821600,22200,22200,22200,22200,0
|
|
20231208,185300,3892821600,22200,22200,22200,22200,0
|
|
20231208,185200,3892821600,22200,22200,22200,22200,0
|
|
20231208,185100,3892821600,22200,22200,22200,22200,0
|
|
20231208,185000,3892821600,22200,22200,22200,22200,5936
|
|
20231208,184900,3892821600,22200,22200,22200,22200,0
|
|
20231208,184800,3892821600,22200,22200,22200,22200,0
|
|
20231208,184700,3892821600,22200,22200,22200,22200,0
|
|
20231208,184600,3892821600,22200,22200,22200,22200,0
|
|
20231208,184500,3892821600,22200,22200,22200,22200,0
|
|
20231208,184400,3892821600,22200,22200,22200,22200,0
|
|
20231208,184300,3892821600,22200,22200,22200,22200,0
|
|
20231208,184200,3892821600,22200,22200,22200,22200,0
|
|
20231208,184100,3892821600,22200,22200,22200,22200,0
|
|
20231208,184000,3892821600,22200,22200,22200,22200,0
|
|
20231208,183900,3892821600,22200,22200,22200,22200,0
|
|
20231208,183800,3892821600,22200,22200,22200,22200,0
|
|
20231208,183700,3892821600,22200,22200,22200,22200,0
|
|
20231208,183600,3892821600,22200,22200,22200,22200,0
|
|
20231208,183500,3892821600,22200,22200,22200,22200,0
|
|
20231208,183400,3892821600,22200,22200,22200,22200,0
|
|
20231208,183300,3892821600,22200,22200,22200,22200,0
|
|
20231208,183200,3892821600,22200,22200,22200,22200,0
|
|
20231208,183100,3892821600,22200,22200,22200,22200,0
|
|
20231208,183000,3892821600,22200,22200,22200,22200,0
|
|
20231208,182900,3892821600,22200,22200,22200,22200,0
|
|
20231208,182800,3892821600,22200,22200,22200,22200,0
|
|
20231208,182700,3892821600,22200,22200,22200,22200,0
|
|
20231208,182600,3892821600,22200,22200,22200,22200,0
|
|
20231208,182500,3892821600,22200,22200,22200,22200,0
|
|
20231208,182400,3892821600,22200,22200,22200,22200,0
|
|
20231208,182300,3892821600,22200,22200,22200,22200,0
|
|
20231208,182200,3892821600,22200,22200,22200,22200,0
|
|
20231208,182100,3892821600,22200,22200,22200,22200,0
|
|
20231208,182000,3892821600,22200,22200,22200,22200,5936
|
|
20231208,181900,3892821600,22200,22200,22200,22200,0
|
|
20231208,181800,3892821600,22200,22200,22200,22200,0
|
|
20231208,181700,3892821600,22200,22200,22200,22200,0
|
|
20231208,181600,3892821600,22200,22200,22200,22200,0
|
|
20231208,181500,3892821600,22200,22200,22200,22200,0
|
|
20231208,181400,3892821600,22200,22200,22200,22200,0
|
|
20231208,181300,3892821600,22200,22200,22200,22200,0
|
|
20231208,181200,3892821600,22200,22200,22200,22200,0
|
|
20231208,181100,3892821600,22200,22200,22200,22200,0
|
|
20231208,181000,3892821600,22200,22200,22200,22200,0
|
|
20231208,180900,3892821600,22200,22200,22200,22200,0
|
|
20231208,180800,3892821600,22200,22200,22200,22200,0
|
|
20231208,180700,3892821600,22200,22200,22200,22200,0
|
|
20231208,180600,3892821600,22200,22200,22200,22200,0
|
|
20231208,180500,3892821600,22200,22200,22200,22200,0
|
|
20231208,180400,3892821600,22200,22200,22200,22200,0
|
|
20231208,180300,3892821600,22200,22200,22200,22200,0
|
|
20231208,180200,3892821600,22200,22200,22200,22200,0
|
|
20231208,180100,3892821600,22200,22200,22200,22200,0
|
|
20231208,180000,3892821600,22200,22200,22200,22200,0
|
|
20231208,175900,3892821600,22200,22200,22200,22200,0
|
|
20231208,175800,3892821600,22200,22200,22200,22200,0
|
|
20231208,175700,3892821600,22200,22200,22200,22200,0
|
|
20231208,175600,3892821600,22200,22200,22200,22200,0
|
|
20231208,175500,3892821600,22200,22200,22200,22200,0
|
|
20231208,175400,3892821600,22200,22200,22200,22200,0
|
|
20231208,175300,3892821600,22200,22200,22200,22200,0
|
|
20231208,175200,3892821600,22200,22200,22200,22200,0
|
|
20231208,175100,3892821600,22200,22200,22200,22200,0
|
|
20231208,175000,3892821600,22200,22200,22200,22200,5936
|
|
20231208,174900,3892821600,22200,22200,22200,22200,0
|
|
20231208,174800,3892821600,22200,22200,22200,22200,0
|
|
20231208,174700,3892821600,22200,22200,22200,22200,0
|
|
20231208,174600,3892821600,22200,22200,22200,22200,0
|
|
20231208,174500,3892821600,22200,22200,22200,22200,0
|
|
20231208,174400,3892821600,22200,22200,22200,22200,0
|
|
20231208,174300,3892821600,22200,22200,22200,22200,0
|
|
20231208,174200,3892821600,22200,22200,22200,22200,0
|
|
20231208,174100,3892821600,22200,22200,22200,22200,0
|
|
20231208,174000,3892821600,22200,22200,22200,22200,0
|
|
20231208,173900,3892821600,22200,22200,22200,22200,0
|
|
20231208,173800,3892821600,22200,22200,22200,22200,0
|
|
20231208,173700,3892821600,22200,22200,22200,22200,0
|
|
20231208,173600,3892821600,22200,22200,22200,22200,0
|
|
20231208,173500,3892821600,22200,22200,22200,22200,0
|
|
20231208,173400,3892821600,22200,22200,22200,22200,0
|
|
20231208,173300,3892821600,22200,22200,22200,22200,0
|
|
20231208,173200,3892821600,22200,22200,22200,22200,0
|
|
20231208,173100,3892821600,22200,22200,22200,22200,0
|
|
20231208,173000,3892821600,22200,22200,22200,22200,0
|
|
20231208,172900,3892821600,22200,22200,22200,22200,0
|
|
20231208,172800,3892821600,22200,22200,22200,22200,0
|
|
20231208,172700,3892821600,22200,22200,22200,22200,0
|
|
20231208,172600,3892821600,22200,22200,22200,22200,0
|
|
20231208,172500,3892821600,22200,22200,22200,22200,0
|
|
20231208,172400,3892821600,22200,22200,22200,22200,0
|
|
20231208,172300,3892821600,22200,22200,22200,22200,0
|
|
20231208,172200,3892821600,22200,22200,22200,22200,0
|
|
20231208,172100,3892821600,22200,22200,22200,22200,0
|
|
20231208,172000,3892821600,22200,22200,22200,22200,5936
|
|
20231208,171900,3892821600,22200,22200,22200,22200,0
|
|
20231208,171800,3892821600,22200,22200,22200,22200,0
|
|
20231208,171700,3892821600,22200,22200,22200,22200,0
|
|
20231208,171600,3892821600,22200,22200,22200,22200,0
|
|
20231208,171500,3892821600,22200,22200,22200,22200,0
|
|
20231208,171400,3892821600,22200,22200,22200,22200,0
|
|
20231208,171300,3892821600,22200,22200,22200,22200,0
|
|
20231208,171200,3892821600,22200,22200,22200,22200,0
|
|
20231208,171100,3892821600,22200,22200,22200,22200,0
|
|
20231208,171000,3892821600,22200,22200,22200,22200,0
|
|
20231208,170900,3892821600,22200,22200,22200,22200,0
|
|
20231208,170800,3892821600,22200,22200,22200,22200,0
|
|
20231208,170700,3892821600,22200,22200,22200,22200,0
|
|
20231208,170600,3892821600,22200,22200,22200,22200,0
|
|
20231208,170500,3892821600,22200,22200,22200,22200,0
|
|
20231208,170400,3892821600,22200,22200,22200,22200,0
|
|
20231208,170300,3892821600,22200,22200,22200,22200,0
|
|
20231208,170200,3892821600,22200,22200,22200,22200,0
|
|
20231208,170100,3892821600,22200,22200,22200,22200,0
|
|
20231208,170000,3892821600,22200,22200,22200,22200,0
|
|
20231208,165900,3892821600,22200,22200,22200,22200,0
|
|
20231208,165800,3892821600,22200,22200,22200,22200,0
|
|
20231208,165700,3892821600,22200,22200,22200,22200,0
|
|
20231208,165600,3892821600,22200,22200,22200,22200,0
|
|
20231208,165500,3892821600,22200,22200,22200,22200,0
|
|
20231208,165400,3892821600,22200,22200,22200,22200,0
|
|
20231208,165300,3892821600,22200,22200,22200,22200,0
|
|
20231208,165200,3892821600,22200,22200,22200,22200,0
|
|
20231208,165100,3892821600,22200,22200,22200,22200,0
|
|
20231208,165000,3892821600,22200,22200,22200,22200,5936
|
|
20231208,164900,3892821600,22200,22200,22200,22200,0
|
|
20231208,164800,3892821600,22200,22200,22200,22200,0
|
|
20231208,164700,3892821600,22200,22200,22200,22200,0
|
|
20231208,164600,3892821600,22200,22200,22200,22200,0
|
|
20231208,164500,3892821600,22200,22200,22200,22200,0
|
|
20231208,164400,3892821600,22200,22200,22200,22200,0
|
|
20231208,164300,3892821600,22200,22200,22200,22200,0
|
|
20231208,164200,3892821600,22200,22200,22200,22200,0
|
|
20231208,164100,3892821600,22200,22200,22200,22200,0
|
|
20231208,164000,3892821600,22200,22200,22200,22200,0
|
|
20231208,163900,3892821600,22200,22200,22200,22200,0
|
|
20231208,163800,3892821600,22200,22200,22200,22200,0
|
|
20231208,163700,3892821600,22200,22200,22200,22200,0
|
|
20231208,163600,3892821600,22200,22200,22200,22200,0
|
|
20231208,163500,3892821600,22200,22200,22200,22200,0
|
|
20231208,163400,3892821600,22200,22200,22200,22200,0
|
|
20231208,163300,3892821600,22200,22200,22200,22200,0
|
|
20231208,163200,3892821600,22200,22200,22200,22200,0
|
|
20231208,163100,3892821600,22200,22200,22200,22200,0
|
|
20231208,163000,3892821600,22200,22200,22200,22200,0
|
|
20231208,162900,3892821600,22200,22200,22200,22200,0
|
|
20231208,162800,3892821600,22200,22200,22200,22200,0
|
|
20231208,162700,3892821600,22200,22200,22200,22200,0
|
|
20231208,162600,3892821600,22200,22200,22200,22200,0
|
|
20231208,162500,3892821600,22200,22200,22200,22200,0
|
|
20231208,162400,3892821600,22200,22200,22200,22200,0
|
|
20231208,162300,3892821600,22200,22200,22200,22200,0
|
|
20231208,162200,3892821600,22200,22200,22200,22200,0
|
|
20231208,162100,3892821600,22200,22200,22200,22200,0
|
|
20231208,162000,3892821600,22200,22200,22200,22200,5936
|
|
20231208,161900,3892821600,22200,22200,22200,22200,0
|
|
20231208,161800,3892821600,22200,22200,22200,22200,0
|
|
20231208,161700,3892821600,22200,22200,22200,22200,0
|
|
20231208,161600,3892821600,22200,22200,22200,22200,0
|
|
20231208,161500,3892821600,22200,22200,22200,22200,0
|
|
20231208,161400,3892821600,22200,22200,22200,22200,0
|
|
20231208,161300,3892821600,22200,22200,22200,22200,0
|
|
20231208,161200,3892821600,22200,22200,22200,22200,0
|
|
20231208,161100,3892821600,22200,22200,22200,22200,0
|
|
20231208,161000,3892821600,22200,22200,22200,22200,0
|
|
20231208,160900,3892821600,22200,22200,22200,22200,0
|
|
20231208,160800,3892821600,22200,22200,22200,22200,0
|
|
20231208,160700,3892821600,22200,22200,22200,22200,0
|
|
20231208,160600,3892821600,22200,22200,22200,22200,0
|
|
20231208,160500,3892821600,22200,22200,22200,22200,0
|
|
20231208,160400,3892821600,22200,22200,22200,22200,0
|
|
20231208,160300,3892821600,22200,22200,22200,22200,0
|
|
20231208,160200,3892821600,22200,22200,22200,22200,0
|
|
20231208,160100,3892821600,22200,22200,22200,22200,0
|
|
20231208,160000,3892821600,22200,22200,22200,22200,0
|
|
20231208,155900,3892821600,22200,22200,22200,22200,0
|
|
20231208,155800,3892821600,22200,22200,22200,22200,0
|
|
20231208,155700,3892821600,22200,22200,22200,22200,0
|
|
20231208,155600,3892821600,22200,22200,22200,22200,0
|
|
20231208,155500,3892821600,22200,22200,22200,22200,0
|
|
20231208,155400,3892821600,22200,22200,22200,22200,0
|
|
20231208,155300,3892821600,22200,22200,22200,22200,0
|
|
20231208,155200,3892821600,22200,22200,22200,22200,0
|
|
20231208,155100,3892821600,22200,22200,22200,22200,0
|
|
20231208,155000,3892821600,22200,22200,22200,22200,5936
|
|
20231208,154900,3892821600,22200,22200,22200,22200,0
|
|
20231208,154800,3892821600,22200,22200,22200,22200,0
|
|
20231208,154700,3892821600,22200,22200,22200,22200,0
|
|
20231208,154600,3892821600,22200,22200,22200,22200,0
|
|
20231208,154500,3892821600,22200,22200,22200,22200,0
|
|
20231208,154400,3892821600,22200,22200,22200,22200,0
|
|
20231208,154300,3892821600,22200,22200,22200,22200,0
|
|
20231208,154200,3892821600,22200,22200,22200,22200,0
|
|
20231208,154100,3892821600,22200,22200,22200,22200,0
|
|
20231208,154000,3892821600,22200,22200,22200,22200,0
|
|
20231208,153900,3892821600,22200,22200,22200,22200,0
|
|
20231208,153800,3892821600,22200,22200,22200,22200,0
|
|
20231208,153700,3892821600,22200,22200,22200,22200,0
|
|
20231208,153600,3892821600,22200,22200,22200,22200,0
|
|
20231208,153500,3892821600,22200,22200,22200,22200,0
|
|
20231208,153400,3892821600,22200,22200,22200,22200,0
|
|
20231208,153300,3892821600,22200,22200,22200,22200,0
|
|
20231208,153200,3892821600,22200,22200,22200,22200,0
|
|
20231208,153100,3892821600,22200,22200,22200,22200,0
|
|
20231208,153000,3892821600,22200,22200,22200,22200,5936
|
|
20231208,152900,3761042400,22250,22250,22250,22250,0
|
|
20231208,152800,3761042400,22250,22250,22250,22250,0
|
|
20231208,152700,3761042400,22250,22250,22250,22250,0
|
|
20231208,152600,3761042400,22250,22250,22250,22250,0
|
|
20231208,152500,3761042400,22250,22250,22250,22250,0
|
|
20231208,152400,3761042400,22250,22250,22250,22250,0
|
|
20231208,152300,3761042400,22250,22250,22250,22250,0
|
|
20231208,152200,3761042400,22250,22250,22250,22250,0
|
|
20231208,152100,3761042400,22250,22250,22250,22250,0
|
|
20231208,152000,3761042400,22250,22250,22250,22250,0
|
|
20231208,151900,3761042400,22250,22300,22350,22250,1187
|
|
20231208,151800,3734556250,22300,22250,22350,22200,911
|
|
20231208,151700,3714269750,22300,22200,22300,22200,2204
|
|
20231208,151600,3665186800,22300,22300,22300,22200,625
|
|
20231208,151500,3651275950,22300,22250,22300,22250,132
|
|
20231208,151400,3648333150,22300,22300,22300,22250,746
|
|
20231208,151300,3631706550,22300,22300,22350,22300,807
|
|
20231208,151200,3613705950,22350,22350,22350,22300,264
|
|
20231208,151100,3607810000,22400,22350,22400,22300,1956
|
|
20231208,151000,3564045500,22350,22350,22350,22350,500
|
|
20231208,150900,3552870500,22350,22300,22350,22300,1593
|
|
20231208,150800,3517278150,22300,22300,22300,22250,976
|
|
20231208,150700,3495513700,22300,22250,22300,22200,714
|
|
20231208,150600,3479627200,22200,22200,22250,22200,165
|
|
20231208,150500,3475964150,22200,22200,22200,22200,346
|
|
20231208,150400,3468282950,22250,22200,22250,22200,90
|
|
20231208,150300,3466282700,22200,22200,22250,22200,310
|
|
20231208,150200,3459396850,22250,22250,22250,22200,1439
|
|
20231208,150100,3427438900,22200,22300,22300,22200,180
|
|
20231208,150000,3423439200,22250,22250,22300,22250,468
|
|
20231208,145900,3413026150,22250,22250,22350,22250,1089
|
|
20231208,145800,3388738750,22250,22250,22300,22250,1696
|
|
20231208,145700,3350930650,22250,22250,22250,22200,14
|
|
20231208,145600,3350619200,22250,22250,22250,22250,292
|
|
20231208,145500,3344122200,22250,22300,22300,22200,65
|
|
20231208,145400,3342674450,22300,22200,22300,22200,526
|
|
20231208,145300,3330962650,22200,22200,22200,22200,205
|
|
20231208,145200,3326411650,22200,22200,22200,22200,651
|
|
20231208,145100,3311959450,22200,22200,22200,22200,50
|
|
20231208,145000,3310849450,22200,22250,22250,22200,321
|
|
20231208,144900,3303718250,22200,22200,22250,22150,213
|
|
20231208,144800,3298990850,22200,22200,22200,22200,1
|
|
20231208,144700,3298968650,22250,22250,22250,22250,0
|
|
20231208,144600,3298968650,22250,22250,22250,22200,284
|
|
20231208,144500,3292650200,22300,22300,22300,22300,20
|
|
20231208,144400,3292204200,22300,22200,22300,22200,776
|
|
20231208,144300,3274935950,22200,22200,22200,22200,488
|
|
20231208,144200,3264102350,22200,22200,22200,22200,227
|
|
20231208,144100,3259062950,22250,22200,22250,22200,14
|
|
20231208,144000,3258752100,22200,22150,22200,22150,112
|
|
20231208,143900,3256267750,22200,22200,22200,22200,0
|
|
20231208,143800,3256267750,22200,22200,22200,22200,335
|
|
20231208,143700,3248830750,22250,22250,22250,22250,101
|
|
20231208,143600,3246583500,22250,22250,22250,22250,30
|
|
20231208,143500,3245916000,22250,22150,22250,22150,307
|
|
20231208,143400,3239103250,22150,22250,22250,22150,16
|
|
20231208,143300,3238748750,22250,22100,22250,22100,226
|
|
20231208,143200,3233729000,22200,22150,22200,22150,194
|
|
20231208,143100,3229427200,22150,22150,22150,22150,371
|
|
20231208,143000,3221209550,22200,22200,22200,22200,0
|
|
20231208,142900,3221209550,22200,22200,22200,22200,550
|
|
20231208,142800,3208999550,22200,22200,22200,22200,1
|
|
20231208,142700,3208977350,22150,22150,22150,22150,85
|
|
20231208,142600,3207094600,22150,22150,22150,22150,4
|
|
20231208,142500,3207006000,22100,22100,22100,22100,0
|
|
20231208,142400,3207006000,22100,22100,22100,22100,1
|
|
20231208,142300,3206983900,22200,22150,22200,22150,45
|
|
20231208,142200,3205986400,22150,22100,22150,22100,401
|
|
20231208,142100,3197124250,22100,22100,22100,22100,0
|
|
20231208,142000,3197124250,22100,22100,22100,22100,0
|
|
20231208,141900,3197124250,22100,22150,22200,22100,742
|
|
20231208,141800,3180709550,22150,22150,22150,22100,122
|
|
20231208,141700,3178008300,22100,22150,22150,22100,503
|
|
20231208,141600,3166881950,22150,22150,22150,22150,1004
|
|
20231208,141500,3144643350,22150,22200,22200,22150,262
|
|
20231208,141400,3138839750,22200,22250,22250,22200,1119
|
|
20231208,141300,3113977200,22250,22250,22300,22250,899
|
|
20231208,141200,3093974200,22250,22300,22300,22250,312
|
|
20231208,141100,3087023700,22300,22300,22300,22300,544
|
|
20231208,141000,3074892500,22300,22300,22300,22250,266
|
|
20231208,140900,3068961900,22300,22300,22300,22300,255
|
|
20231208,140800,3063275400,22350,22300,22350,22250,666
|
|
20231208,140700,3048433350,22300,22350,22350,22300,1212
|
|
20231208,140600,3021391150,22350,22400,22450,22350,1108
|
|
20231208,140500,2996607400,22400,22300,22450,22300,4056
|
|
20231208,140400,2905726300,22300,22250,22300,22200,2967
|
|
20231208,140300,2839636450,22200,22150,22200,22150,1361
|
|
20231208,140200,2809425050,22150,22150,22200,22150,222
|
|
20231208,140100,2804499750,22150,22150,22150,22150,143
|
|
20231208,140000,2801332300,22150,22150,22150,22150,547
|
|
20231208,135900,2789216250,22150,22150,22150,22150,517
|
|
20231208,135800,2777764700,22150,22150,22150,22150,85
|
|
20231208,135700,2775881950,22150,22100,22150,22100,273
|
|
20231208,135600,2769836000,22150,22150,22150,22150,2
|
|
20231208,135500,2769791700,22150,22150,22150,22150,449
|
|
20231208,135400,2759846350,22150,22150,22150,22150,169
|
|
20231208,135300,2756103000,22150,22150,22150,22150,7
|
|
20231208,135200,2755947950,22100,22100,22100,22050,35
|
|
20231208,135100,2755175450,22150,22100,22150,22050,326
|
|
20231208,135000,2747962600,22100,22050,22100,22050,506
|
|
20231208,134900,2736802150,22050,22100,22150,22050,328
|
|
20231208,134800,2729559200,22050,22100,22100,22050,1158
|
|
20231208,134700,2704014900,22150,22150,22150,22150,500
|
|
20231208,134600,2692939900,22100,22100,22100,22050,839
|
|
20231208,134500,2674398750,22100,22000,22100,22000,419
|
|
20231208,134400,2665153500,22000,22000,22000,22000,51
|
|
20231208,134300,2664031500,22050,22050,22050,22050,0
|
|
20231208,134200,2664031500,22050,22050,22050,22050,346
|
|
20231208,134100,2656402200,22050,22050,22050,22050,100
|
|
20231208,134000,2654197200,22050,22050,22050,22050,2
|
|
20231208,133900,2654153100,22050,22050,22050,22050,134
|
|
20231208,133800,2651198400,22100,22100,22100,22100,47
|
|
20231208,133700,2650159700,22100,22050,22100,22050,46
|
|
20231208,133600,2649145300,22000,22050,22050,22000,128
|
|
20231208,133500,2646323150,22050,22050,22050,22050,74
|
|
20231208,133400,2644691450,22050,22050,22050,22050,0
|
|
20231208,133300,2644691450,22050,22050,22050,22050,1
|
|
20231208,133200,2644669400,22000,22000,22000,22000,284
|
|
20231208,133100,2638421400,22050,21950,22050,21950,103
|
|
20231208,133000,2636158850,21950,22000,22000,21950,23
|
|
20231208,132900,2635653950,22000,21950,22000,21950,195
|
|
20231208,132800,2631373650,21900,21900,21900,21900,30
|
|
20231208,132700,2630716650,21900,21950,21950,21900,795
|
|
20231208,132600,2613266550,21950,22000,22000,21950,81
|
|
20231208,132500,2611484600,22000,22000,22000,22000,0
|
|
20231208,132400,2611484600,22000,21950,22000,21950,163
|
|
20231208,132300,2607901700,22000,22000,22000,22000,42
|
|
20231208,132200,2606977700,22000,22000,22000,22000,1379
|
|
20231208,132100,2576639700,22000,21950,22000,21950,54
|
|
20231208,132000,2575452200,22000,22000,22000,22000,1
|
|
20231208,131900,2575430200,22000,22000,22000,22000,226
|
|
20231208,131800,2570458200,22000,22050,22050,22000,218
|
|
20231208,131700,2565651350,22100,22100,22100,22100,20
|
|
20231208,131600,2565209350,22050,22050,22050,22050,20
|
|
20231208,131500,2564768350,22050,22050,22050,22050,0
|
|
20231208,131400,2564768350,22050,22100,22100,22050,30
|
|
20231208,131300,2564105400,22100,22100,22100,22100,133
|
|
20231208,131200,2561166100,22100,22100,22100,22100,30
|
|
20231208,131100,2560503100,22100,22150,22150,22100,581
|
|
20231208,131000,2547660700,22200,22100,22200,22100,758
|
|
20231208,130900,2530870500,22100,22050,22100,22050,507
|
|
20231208,130800,2519674600,22050,22050,22050,22050,1
|
|
20231208,130700,2519652550,22000,22000,22000,22000,53
|
|
20231208,130600,2518486550,22000,22000,22000,22000,0
|
|
20231208,130500,2518486550,22000,22000,22000,22000,65
|
|
20231208,130400,2517056550,22000,22000,22000,22000,25
|
|
20231208,130300,2516506550,22000,22000,22000,22000,798
|
|
20231208,130200,2498950550,22000,22000,22000,22000,74
|
|
20231208,130100,2497322550,22050,22050,22050,22050,0
|
|
20231208,130000,2497322550,22050,22000,22050,22000,2
|
|
20231208,125900,2497278500,22000,22000,22000,22000,0
|
|
20231208,125800,2497278500,22000,22000,22000,22000,0
|
|
20231208,125700,2497278500,22000,22000,22000,22000,0
|
|
20231208,125600,2497278500,22000,22000,22000,22000,0
|
|
20231208,125500,2497278500,22000,21950,22000,21950,373
|
|
20231208,125400,2489090100,21950,21950,21950,21950,29
|
|
20231208,125300,2488453550,21950,21950,21950,21950,60
|
|
20231208,125200,2487136550,21950,21950,21950,21950,140
|
|
20231208,125100,2484063550,22000,21950,22000,21950,54
|
|
20231208,125000,2482875700,22000,22000,22000,22000,101
|
|
20231208,124900,2480653700,22000,22000,22000,22000,50
|
|
20231208,124800,2479553700,22000,22000,22000,22000,0
|
|
20231208,124700,2479553700,22000,22000,22000,22000,29
|
|
20231208,124600,2478915700,22000,21950,22000,21950,18
|
|
20231208,124500,2478519850,21950,22000,22000,21950,471
|
|
20231208,124400,2468162100,22000,22000,22000,22000,474
|
|
20231208,124300,2457734100,22000,22000,22000,22000,140
|
|
20231208,124200,2454654100,22050,22050,22050,22050,61
|
|
20231208,124100,2453309050,22100,22050,22100,22000,277
|
|
20231208,124000,2447192200,22050,22050,22050,22050,25
|
|
20231208,123900,2446640950,22050,22050,22050,22050,0
|
|
20231208,123800,2446640950,22050,22050,22050,22050,31
|
|
20231208,123700,2445957400,22050,22000,22050,22000,147
|
|
20231208,123600,2442719900,22100,22100,22100,22000,130
|
|
20231208,123500,2439851750,22100,22050,22100,22050,135
|
|
20231208,123400,2436870000,22050,22050,22050,22050,10
|
|
20231208,123300,2436649500,22050,22100,22100,22050,72
|
|
20231208,123200,2435061550,22100,22000,22100,22000,1503
|
|
20231208,123100,2401874800,22000,22000,22000,22000,283
|
|
20231208,123000,2395648800,21950,21950,21950,21950,183
|
|
20231208,122900,2391631950,21900,21900,21900,21900,20
|
|
20231208,122800,2391193950,21950,21900,21950,21900,317
|
|
20231208,122700,2384251150,21900,21900,21900,21850,200
|
|
20231208,122600,2379871200,21850,21850,21850,21850,223
|
|
20231208,122500,2374998650,21850,21850,21850,21850,357
|
|
20231208,122400,2367198200,21900,21900,21900,21900,8
|
|
20231208,122300,2367023000,21900,21850,21900,21800,1072
|
|
20231208,122200,2343632900,21850,21850,21850,21850,0
|
|
20231208,122100,2343632900,21850,21850,21850,21850,154
|
|
20231208,122000,2340268000,21900,21900,21900,21900,27
|
|
20231208,121900,2339676700,21900,21900,21900,21900,48
|
|
20231208,121800,2338625500,21900,21900,21900,21900,117
|
|
20231208,121700,2336063200,21900,21900,21900,21900,115
|
|
20231208,121600,2333544700,21900,21900,21900,21900,60
|
|
20231208,121500,2332230700,21900,21900,21900,21900,100
|
|
20231208,121400,2330040700,21900,21900,21900,21900,189
|
|
20231208,121300,2325901600,21850,21850,21850,21850,0
|
|
20231208,121200,2325901600,21850,21850,21900,21850,361
|
|
20231208,121100,2318003750,21900,21850,21900,21850,218
|
|
20231208,121000,2313230450,21850,21850,21850,21850,0
|
|
20231208,120900,2313230450,21850,21850,21850,21850,120
|
|
20231208,120800,2310608450,21900,21900,21900,21900,303
|
|
20231208,120700,2303972750,21900,21900,21900,21900,55
|
|
20231208,120600,2302768250,21950,21950,21950,21950,111
|
|
20231208,120500,2300331800,21900,21850,21900,21850,129
|
|
20231208,120400,2297507900,21850,21850,21850,21850,156
|
|
20231208,120300,2294099300,21800,21800,21800,21800,1
|
|
20231208,120200,2294077500,21800,21850,21850,21800,103
|
|
20231208,120100,2291832000,21850,21750,21850,21750,50
|
|
20231208,120000,2290744200,21750,21750,21750,21750,11
|
|
20231208,115900,2290504950,21850,21700,21850,21700,230
|
|
20231208,115800,2285513650,21700,21850,21850,21700,790
|
|
20231208,115700,2268258850,21850,21850,21850,21850,176
|
|
20231208,115600,2264413250,21850,21750,21850,21750,105
|
|
20231208,115500,2262119400,21750,21750,21750,21750,6
|
|
20231208,115400,2261988900,21750,21750,21750,21750,14
|
|
20231208,115300,2261684400,21850,21850,21850,21850,0
|
|
20231208,115200,2261684400,21850,21850,21850,21850,1
|
|
20231208,115100,2261662550,21850,21700,21850,21700,164
|
|
20231208,115000,2258094850,21650,21850,21850,21650,470
|
|
20231208,114900,2247908700,21850,21850,21850,21850,1
|
|
20231208,114800,2247886850,21850,21800,21850,21650,2310
|
|
20231208,114700,2197744900,21800,21800,21800,21800,106
|
|
20231208,114600,2195434100,21800,21750,21800,21750,144
|
|
20231208,114500,2192301100,21800,21800,21800,21800,6
|
|
20231208,114400,2192170300,21800,21750,21800,21750,34
|
|
20231208,114300,2191430650,21750,21850,21850,21750,223
|
|
20231208,114200,2186573250,21800,21850,21850,21800,78
|
|
20231208,114100,2184871550,21850,21800,21850,21800,53
|
|
20231208,114000,2183716000,21800,21850,21850,21800,1004
|
|
20231208,113900,2161786600,21900,21850,21900,21850,236
|
|
20231208,113800,2156629900,21850,21850,21900,21850,557
|
|
20231208,113700,2144446250,21900,22000,22000,21900,899
|
|
20231208,113600,2124739950,22050,22000,22050,22000,51
|
|
20231208,113500,2123617900,22000,22000,22000,22000,106
|
|
20231208,113400,2121285900,22000,22050,22050,22000,484
|
|
20231208,113300,2110632850,22050,22050,22050,22000,136
|
|
20231208,113200,2107634250,22000,22050,22050,22000,369
|
|
20231208,113100,2099515650,22000,22000,22050,22000,698
|
|
20231208,113000,2084126250,22000,21950,22000,21900,296
|
|
20231208,112900,2077621700,21950,21950,21950,21950,93
|
|
20231208,112800,2075580350,21950,22050,22050,21950,1838
|
|
20231208,112700,2035158500,22050,22000,22050,22000,96
|
|
20231208,112600,2033041850,22000,22000,22050,22000,930
|
|
20231208,112500,2012546350,22000,22100,22100,22000,1134
|
|
20231208,112400,1987512650,22100,22100,22150,22050,1441
|
|
20231208,112300,1955608400,22150,22150,22150,22050,2098
|
|
20231208,112200,1909277000,22150,22100,22200,22100,2944
|
|
20231208,112100,1844155200,22050,21950,22150,21950,3031
|
|
20231208,112000,1777377850,21950,22000,22000,21950,309
|
|
20231208,111900,1770593800,22000,21800,22000,21800,1361
|
|
20231208,111800,1740743150,21800,21700,21800,21700,1160
|
|
20231208,111700,1715489500,21700,21650,21700,21650,939
|
|
20231208,111600,1695113950,21650,21650,21650,21650,55
|
|
20231208,111500,1693923200,21650,21650,21650,21650,576
|
|
20231208,111400,1681452800,21650,21650,21650,21600,48
|
|
20231208,111300,1680414000,21600,21600,21600,21600,1
|
|
20231208,111200,1680392400,21650,21600,21650,21600,6
|
|
20231208,111100,1680262550,21600,21600,21600,21550,446
|
|
20231208,111000,1670651100,21550,21600,21650,21550,165
|
|
20231208,110900,1667091850,21550,21550,21550,21550,507
|
|
20231208,110800,1656166000,21550,21600,21650,21550,205
|
|
20231208,110700,1651747000,21650,21650,21650,21600,127
|
|
20231208,110600,1649001750,21650,21700,21700,21650,369
|
|
20231208,110500,1641012700,21700,21650,21700,21650,52
|
|
20231208,110400,1639886800,21700,21700,21700,21700,2
|
|
20231208,110300,1639843400,21700,21700,21700,21700,8
|
|
20231208,110200,1639669800,21700,21750,21750,21700,40
|
|
20231208,110100,1638801750,21700,21700,21700,21700,77
|
|
20231208,110000,1637130850,21750,21750,21750,21750,1
|
|
20231208,105900,1637109100,21750,21750,21750,21750,5
|
|
20231208,105800,1637000350,21750,21750,21750,21750,3
|
|
20231208,105700,1636935100,21750,21750,21750,21700,29
|
|
20231208,105600,1636305600,21750,21700,21750,21700,2
|
|
20231208,105500,1636262150,21750,21750,21750,21700,479
|
|
20231208,105400,1625867500,21750,21750,21750,21750,342
|
|
20231208,105300,1618429000,21700,21700,21700,21700,241
|
|
20231208,105200,1613199300,21700,21750,21750,21700,310
|
|
20231208,105100,1606471800,21800,21800,21800,21800,0
|
|
20231208,105000,1606471800,21800,21800,21800,21700,99
|
|
20231208,104900,1604320600,21750,21750,21800,21750,159
|
|
20231208,104800,1600862150,21750,21750,21750,21750,160
|
|
20231208,104700,1597382150,21800,21700,21800,21700,101
|
|
20231208,104600,1595190350,21800,21800,21800,21800,2
|
|
20231208,104500,1595146750,21700,21700,21800,21700,48
|
|
20231208,104400,1594105050,21700,21750,21750,21700,247
|
|
20231208,104300,1588733000,21750,21750,21750,21750,100
|
|
20231208,104200,1586558000,21750,21750,21750,21750,206
|
|
20231208,104100,1582077500,21750,21700,21750,21700,21
|
|
20231208,104000,1581621750,21650,21700,21700,21650,207
|
|
20231208,103900,1577140000,21700,21750,21750,21700,242
|
|
20231208,103800,1571888500,21700,21700,21700,21700,51
|
|
20231208,103700,1570781800,21700,21700,21700,21700,0
|
|
20231208,103600,1570781800,21700,21750,21750,21700,14
|
|
20231208,103500,1570477800,21750,21750,21750,21750,5
|
|
20231208,103400,1570369050,21700,21800,21800,21700,552
|
|
20231208,103300,1558382900,21800,21750,21800,21750,105
|
|
20231208,103200,1556099100,21750,21750,21750,21750,696
|
|
20231208,103100,1540961100,21750,21800,21800,21750,118
|
|
20231208,103000,1538391900,21800,21850,21850,21800,319
|
|
20231208,102900,1531430200,21800,21850,21850,21800,76
|
|
20231208,102800,1529769800,21800,21750,21800,21750,175
|
|
20231208,102700,1525955000,21800,21750,21800,21750,280
|
|
20231208,102600,1519864700,21700,21750,21750,21700,61
|
|
20231208,102500,1518538000,21750,21700,21750,21700,345
|
|
20231208,102400,1511035550,21700,21650,21700,21650,319
|
|
20231208,102300,1504120200,21650,21700,21700,21650,14
|
|
20231208,102200,1503816450,21700,21700,21700,21700,31
|
|
20231208,102100,1503143750,21600,21600,21600,21600,25
|
|
20231208,102000,1502603750,21700,21600,21700,21600,4
|
|
20231208,101900,1502517150,21600,21600,21700,21600,213
|
|
20231208,101800,1497916250,21600,21600,21600,21600,200
|
|
20231208,101700,1493596250,21600,21600,21600,21600,1070
|
|
20231208,101600,1470484250,21650,21650,21650,21650,160
|
|
20231208,101500,1467020250,21650,21700,21700,21650,902
|
|
20231208,101400,1447476750,21700,21700,21700,21700,130
|
|
20231208,101300,1444655750,21700,21750,21750,21700,301
|
|
20231208,101200,1438124000,21750,21750,21750,21750,58
|
|
20231208,101100,1436862500,21750,21750,21750,21700,224
|
|
20231208,101000,1432000000,21750,21750,21750,21700,212
|
|
20231208,100900,1427389550,21750,21750,21750,21750,5
|
|
20231208,100800,1427280800,21700,21700,21750,21700,215
|
|
20231208,100700,1422614550,21750,21750,21750,21750,481
|
|
20231208,100600,1412152800,21750,21700,21750,21700,648
|
|
20231208,100500,1398067650,21700,21600,21700,21550,1903
|
|
20231208,100400,1356903450,21550,21550,21550,21550,2
|
|
20231208,100300,1356860350,21600,21550,21600,21550,120
|
|
20231208,100200,1354273850,21600,21600,21600,21500,703
|
|
20231208,100100,1339152900,21550,21550,21550,21550,620
|
|
20231208,100000,1325791900,21550,21600,21600,21550,736
|
|
20231208,095900,1309931050,21550,21550,21550,21550,53
|
|
20231208,095800,1308788900,21550,21550,21550,21550,205
|
|
20231208,095700,1304371150,21600,21600,21600,21600,204
|
|
20231208,095600,1299964750,21600,21600,21600,21550,101
|
|
20231208,095500,1297788000,21600,21650,21700,21600,641
|
|
20231208,095400,1283921050,21650,21650,21650,21600,44
|
|
20231208,095300,1282969450,21650,21650,21700,21650,470
|
|
20231208,095200,1272793350,21650,21600,21700,21550,785
|
|
20231208,095100,1255794700,21550,21500,21700,21500,1570
|
|
20231208,095000,1221849100,21500,21500,21500,21500,273
|
|
20231208,094900,1215979600,21550,21450,21550,21450,2
|
|
20231208,094800,1215936600,21550,21550,21550,21550,1
|
|
20231208,094700,1215915050,21450,21600,21600,21400,33
|
|
20231208,094600,1215208050,21600,21400,21600,21400,118
|
|
20231208,094500,1212677650,21600,21400,21600,21400,308
|
|
20231208,094400,1206044900,21400,21400,21400,21400,11
|
|
20231208,094300,1205809500,21350,21450,21450,21350,2391
|
|
20231208,094200,1154652250,21400,21400,21450,21400,431
|
|
20231208,094100,1145420000,21400,21450,21450,21400,250
|
|
20231208,094000,1140068500,21550,21450,21550,21450,312
|
|
20231208,093900,1133356300,21500,21500,21500,21450,355
|
|
20231208,093800,1125735750,21500,21600,21600,21500,3
|
|
20231208,093700,1125671050,21500,21450,21500,21450,25
|
|
20231208,093600,1125133600,21500,21450,21600,21450,553
|
|
20231208,093500,1113225300,21450,21550,21550,21450,177
|
|
20231208,093400,1109428550,21600,21550,21600,21400,2967
|
|
20231208,093300,1045845300,21500,21500,21550,21450,520
|
|
20231208,093200,1034660450,21450,21450,21600,21450,123
|
|
20231208,093100,1032019300,21600,21600,21600,21450,2075
|
|
20231208,093000,987500450,21600,21550,21600,21550,60
|
|
20231208,092900,986207400,21500,21500,21500,21500,114
|
|
20231208,092800,983756400,21500,21500,21550,21500,480
|
|
20231208,092700,973433900,21500,21550,21550,21500,256
|
|
20231208,092600,967927100,21550,21550,21600,21450,675
|
|
20231208,092500,953407200,21550,21600,21600,21550,8
|
|
20231208,092400,953234750,21550,21550,21600,21500,360
|
|
20231208,092300,945479950,21550,21450,21550,21450,1193
|
|
20231208,092200,919856500,21450,21450,21450,21350,1072
|
|
20231208,092100,896959200,21350,21400,21400,21350,574
|
|
20231208,092000,884694950,21500,21400,21500,21350,404
|
|
20231208,091900,876054950,21400,21500,21500,21400,505
|
|
20231208,091800,865244950,21500,21350,21500,21350,688
|
|
20231208,091700,850481850,21350,21350,21400,21350,606
|
|
20231208,091600,837543250,21350,21400,21500,21350,488
|
|
20231208,091500,827100400,21400,21450,21500,21400,852
|
|
20231208,091400,808843450,21400,21450,21600,21400,1003
|
|
20231208,091300,787354200,21450,21600,21600,21450,2290
|
|
20231208,091200,738158900,21500,21650,21650,21500,935
|
|
20231208,091100,718028000,21650,21650,21700,21450,350
|
|
20231208,091000,710493350,21500,21700,21700,21500,934
|
|
20231208,090900,690286950,21700,21600,21700,21500,659
|
|
20231208,090800,676064450,21500,21600,21600,21350,4170
|
|
20231208,090700,586561200,21650,21700,21750,21600,546
|
|
20231208,090600,574691950,21700,21450,21750,21450,2195
|
|
20231208,090500,527288000,21350,21450,21500,21300,3198
|
|
20231208,090400,458906100,21400,21500,21600,21400,3489
|
|
20231208,090300,384070850,21450,21450,21550,21300,2329
|
|
20231208,090200,334255350,21450,21700,21800,21050,9200
|
|
20231208,090100,137970750,21650,21850,21900,21650,3862
|
|
20231208,090000,53883600,21850,22000,22050,21850,2436
|