577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,183400,2090136600,25950,25950,25950,25950,3147
|
|
20231221,183300,2090136600,25950,25950,25950,25950,0
|
|
20231221,183200,2090136600,25950,25950,25950,25950,0
|
|
20231221,183100,2090136600,25950,25950,25950,25950,0
|
|
20231221,183000,2090136600,25950,25950,25950,25950,0
|
|
20231221,182900,2090136600,25950,25950,25950,25950,0
|
|
20231221,182800,2090136600,25950,25950,25950,25950,0
|
|
20231221,182700,2090136600,25950,25950,25950,25950,0
|
|
20231221,182600,2090136600,25950,25950,25950,25950,0
|
|
20231221,182500,2090136600,25950,25950,25950,25950,0
|
|
20231221,182400,2090136600,25950,25950,25950,25950,0
|
|
20231221,182300,2090136600,25950,25950,25950,25950,0
|
|
20231221,182200,2090136600,25950,25950,25950,25950,0
|
|
20231221,182100,2090136600,25950,25950,25950,25950,0
|
|
20231221,182000,2090136600,25950,25950,25950,25950,0
|
|
20231221,181900,2090136600,25950,25950,25950,25950,0
|
|
20231221,181800,2090136600,25950,25950,25950,25950,0
|
|
20231221,181700,2090136600,25950,25950,25950,25950,0
|
|
20231221,181600,2090136600,25950,25950,25950,25950,0
|
|
20231221,181500,2090136600,25950,25950,25950,25950,0
|
|
20231221,181400,2090136600,25950,25950,25950,25950,0
|
|
20231221,181300,2090136600,25950,25950,25950,25950,0
|
|
20231221,181200,2090136600,25950,25950,25950,25950,0
|
|
20231221,181100,2090136600,25950,25950,25950,25950,0
|
|
20231221,181000,2090136600,25950,25950,25950,25950,0
|
|
20231221,180900,2090136600,25950,25950,25950,25950,0
|
|
20231221,180800,2090136600,25950,25950,25950,25950,0
|
|
20231221,180700,2090136600,25950,25950,25950,25950,0
|
|
20231221,180600,2090136600,25950,25950,25950,25950,0
|
|
20231221,180500,2090136600,25950,25950,25950,25950,0
|
|
20231221,180400,2090136600,25950,25950,25950,25950,3147
|
|
20231221,180300,2090136600,25950,25950,25950,25950,0
|
|
20231221,180200,2090136600,25950,25950,25950,25950,0
|
|
20231221,180100,2090136600,25950,25950,25950,25950,0
|
|
20231221,180000,2090136600,25950,25950,25950,25950,0
|
|
20231221,175900,2090136600,25950,25950,25950,25950,0
|
|
20231221,175800,2090136600,25950,25950,25950,25950,0
|
|
20231221,175700,2090136600,25950,25950,25950,25950,0
|
|
20231221,175600,2090136600,25950,25950,25950,25950,0
|
|
20231221,175500,2090136600,25950,25950,25950,25950,0
|
|
20231221,175400,2090136600,25950,25950,25950,25950,0
|
|
20231221,175300,2090136600,25950,25950,25950,25950,0
|
|
20231221,175200,2090136600,25950,25950,25950,25950,0
|
|
20231221,175100,2090136600,25950,25950,25950,25950,0
|
|
20231221,175000,2090136600,25950,25950,25950,25950,0
|
|
20231221,174900,2090136600,25950,25950,25950,25950,0
|
|
20231221,174800,2090136600,25950,25950,25950,25950,0
|
|
20231221,174700,2090136600,25950,25950,25950,25950,0
|
|
20231221,174600,2090136600,25950,25950,25950,25950,0
|
|
20231221,174500,2090136600,25950,25950,25950,25950,0
|
|
20231221,174400,2090136600,25950,25950,25950,25950,0
|
|
20231221,174300,2090136600,25950,25950,25950,25950,0
|
|
20231221,174200,2090136600,25950,25950,25950,25950,0
|
|
20231221,174100,2090136600,25950,25950,25950,25950,0
|
|
20231221,174000,2090136600,25950,25950,25950,25950,0
|
|
20231221,173900,2090136600,25950,25950,25950,25950,0
|
|
20231221,173800,2090136600,25950,25950,25950,25950,0
|
|
20231221,173700,2090136600,25950,25950,25950,25950,0
|
|
20231221,173600,2090136600,25950,25950,25950,25950,0
|
|
20231221,173500,2090136600,25950,25950,25950,25950,0
|
|
20231221,173400,2090136600,25950,25950,25950,25950,3147
|
|
20231221,173300,2090136600,25950,25950,25950,25950,0
|
|
20231221,173200,2090136600,25950,25950,25950,25950,0
|
|
20231221,173100,2090136600,25950,25950,25950,25950,0
|
|
20231221,173000,2090136600,25950,25950,25950,25950,0
|
|
20231221,172900,2090136600,25950,25950,25950,25950,0
|
|
20231221,172800,2090136600,25950,25950,25950,25950,0
|
|
20231221,172700,2090136600,25950,25950,25950,25950,0
|
|
20231221,172600,2090136600,25950,25950,25950,25950,0
|
|
20231221,172500,2090136600,25950,25950,25950,25950,0
|
|
20231221,172400,2090136600,25950,25950,25950,25950,0
|
|
20231221,172300,2090136600,25950,25950,25950,25950,0
|
|
20231221,172200,2090136600,25950,25950,25950,25950,0
|
|
20231221,172100,2090136600,25950,25950,25950,25950,0
|
|
20231221,172000,2090136600,25950,25950,25950,25950,0
|
|
20231221,171900,2090136600,25950,25950,25950,25950,0
|
|
20231221,171800,2090136600,25950,25950,25950,25950,0
|
|
20231221,171700,2090136600,25950,25950,25950,25950,0
|
|
20231221,171600,2090136600,25950,25950,25950,25950,0
|
|
20231221,171500,2090136600,25950,25950,25950,25950,0
|
|
20231221,171400,2090136600,25950,25950,25950,25950,0
|
|
20231221,171300,2090136600,25950,25950,25950,25950,0
|
|
20231221,171200,2090136600,25950,25950,25950,25950,0
|
|
20231221,171100,2090136600,25950,25950,25950,25950,0
|
|
20231221,171000,2090136600,25950,25950,25950,25950,0
|
|
20231221,170900,2090136600,25950,25950,25950,25950,0
|
|
20231221,170800,2090136600,25950,25950,25950,25950,0
|
|
20231221,170700,2090136600,25950,25950,25950,25950,0
|
|
20231221,170600,2090136600,25950,25950,25950,25950,0
|
|
20231221,170500,2090136600,25950,25950,25950,25950,0
|
|
20231221,170400,2090136600,25950,25950,25950,25950,3147
|
|
20231221,170300,2090136600,25950,25950,25950,25950,0
|
|
20231221,170200,2090136600,25950,25950,25950,25950,0
|
|
20231221,170100,2090136600,25950,25950,25950,25950,0
|
|
20231221,170000,2090136600,25950,25950,25950,25950,0
|
|
20231221,165900,2090136600,25950,25950,25950,25950,0
|
|
20231221,165800,2090136600,25950,25950,25950,25950,0
|
|
20231221,165700,2090136600,25950,25950,25950,25950,0
|
|
20231221,165600,2090136600,25950,25950,25950,25950,0
|
|
20231221,165500,2090136600,25950,25950,25950,25950,0
|
|
20231221,165400,2090136600,25950,25950,25950,25950,0
|
|
20231221,165300,2090136600,25950,25950,25950,25950,0
|
|
20231221,165200,2090136600,25950,25950,25950,25950,0
|
|
20231221,165100,2090136600,25950,25950,25950,25950,0
|
|
20231221,165000,2090136600,25950,25950,25950,25950,0
|
|
20231221,164900,2090136600,25950,25950,25950,25950,0
|
|
20231221,164800,2090136600,25950,25950,25950,25950,0
|
|
20231221,164700,2090136600,25950,25950,25950,25950,0
|
|
20231221,164600,2090136600,25950,25950,25950,25950,0
|
|
20231221,164500,2090136600,25950,25950,25950,25950,0
|
|
20231221,164400,2090136600,25950,25950,25950,25950,0
|
|
20231221,164300,2090136600,25950,25950,25950,25950,0
|
|
20231221,164200,2090136600,25950,25950,25950,25950,0
|
|
20231221,164100,2090136600,25950,25950,25950,25950,0
|
|
20231221,164000,2090136600,25950,25950,25950,25950,0
|
|
20231221,163900,2090136600,25950,25950,25950,25950,0
|
|
20231221,163800,2090136600,25950,25950,25950,25950,0
|
|
20231221,163700,2090136600,25950,25950,25950,25950,0
|
|
20231221,163600,2090136600,25950,25950,25950,25950,0
|
|
20231221,163500,2090136600,25950,25950,25950,25950,0
|
|
20231221,163400,2090136600,25950,25950,25950,25950,3147
|
|
20231221,163300,2090136600,25950,25950,25950,25950,0
|
|
20231221,163200,2090136600,25950,25950,25950,25950,0
|
|
20231221,163100,2090136600,25950,25950,25950,25950,0
|
|
20231221,163000,2090136600,25950,25950,25950,25950,0
|
|
20231221,162900,2090136600,25950,25950,25950,25950,0
|
|
20231221,162800,2090136600,25950,25950,25950,25950,0
|
|
20231221,162700,2090136600,25950,25950,25950,25950,0
|
|
20231221,162600,2090136600,25950,25950,25950,25950,0
|
|
20231221,162500,2090136600,25950,25950,25950,25950,0
|
|
20231221,162400,2090136600,25950,25950,25950,25950,0
|
|
20231221,162300,2090136600,25950,25950,25950,25950,0
|
|
20231221,162200,2090136600,25950,25950,25950,25950,0
|
|
20231221,162100,2090136600,25950,25950,25950,25950,0
|
|
20231221,162000,2090136600,25950,25950,25950,25950,0
|
|
20231221,161900,2090136600,25950,25950,25950,25950,0
|
|
20231221,161800,2090136600,25950,25950,25950,25950,0
|
|
20231221,161700,2090136600,25950,25950,25950,25950,0
|
|
20231221,161600,2090136600,25950,25950,25950,25950,0
|
|
20231221,161500,2090136600,25950,25950,25950,25950,0
|
|
20231221,161400,2090136600,25950,25950,25950,25950,0
|
|
20231221,161300,2090136600,25950,25950,25950,25950,0
|
|
20231221,161200,2090136600,25950,25950,25950,25950,0
|
|
20231221,161100,2090136600,25950,25950,25950,25950,0
|
|
20231221,161000,2090136600,25950,25950,25950,25950,0
|
|
20231221,160900,2090136600,25950,25950,25950,25950,0
|
|
20231221,160800,2090136600,25950,25950,25950,25950,0
|
|
20231221,160700,2090136600,25950,25950,25950,25950,0
|
|
20231221,160600,2090136600,25950,25950,25950,25950,0
|
|
20231221,160500,2090136600,25950,25950,25950,25950,0
|
|
20231221,160400,2090136600,25950,25950,25950,25950,3147
|
|
20231221,160300,2090136600,25950,25950,25950,25950,0
|
|
20231221,160200,2090136600,25950,25950,25950,25950,0
|
|
20231221,160100,2090136600,25950,25950,25950,25950,0
|
|
20231221,160000,2090136600,25950,25950,25950,25950,0
|
|
20231221,155900,2090136600,25950,25950,25950,25950,0
|
|
20231221,155800,2090136600,25950,25950,25950,25950,0
|
|
20231221,155700,2090136600,25950,25950,25950,25950,0
|
|
20231221,155600,2090136600,25950,25950,25950,25950,0
|
|
20231221,155500,2090136600,25950,25950,25950,25950,0
|
|
20231221,155400,2090136600,25950,25950,25950,25950,0
|
|
20231221,155300,2090136600,25950,25950,25950,25950,0
|
|
20231221,155200,2090136600,25950,25950,25950,25950,0
|
|
20231221,155100,2090136600,25950,25950,25950,25950,0
|
|
20231221,155000,2090136600,25950,25950,25950,25950,0
|
|
20231221,154900,2090136600,25950,25950,25950,25950,0
|
|
20231221,154800,2090136600,25950,25950,25950,25950,0
|
|
20231221,154700,2090136600,25950,25950,25950,25950,0
|
|
20231221,154600,2090136600,25950,25950,25950,25950,0
|
|
20231221,154500,2090136600,25950,25950,25950,25950,0
|
|
20231221,154400,2090136600,25950,25950,25950,25950,0
|
|
20231221,154300,2090136600,25950,25950,25950,25950,0
|
|
20231221,154200,2090136600,25950,25950,25950,25950,0
|
|
20231221,154100,2090136600,25950,25950,25950,25950,0
|
|
20231221,154000,2090136600,25950,25950,25950,25950,0
|
|
20231221,153900,2090136600,25950,25950,25950,25950,0
|
|
20231221,153800,2090136600,25950,25950,25950,25950,0
|
|
20231221,153700,2090136600,25950,25950,25950,25950,0
|
|
20231221,153600,2090136600,25950,25950,25950,25950,0
|
|
20231221,153500,2090136600,25950,25950,25950,25950,0
|
|
20231221,153400,2090136600,25950,25950,25950,25950,3147
|
|
20231221,153300,2090136600,25950,25950,25950,25950,0
|
|
20231221,153200,2090136600,25950,25950,25950,25950,0
|
|
20231221,153100,2090136600,25950,25950,25950,25950,0
|
|
20231221,153000,2090136600,25950,25950,25950,25950,3147
|
|
20231221,152900,2008471950,25950,25950,25950,25950,0
|
|
20231221,152800,2008471950,25950,25950,25950,25950,0
|
|
20231221,152700,2008471950,25950,25950,25950,25950,0
|
|
20231221,152600,2008471950,25950,25950,25950,25950,0
|
|
20231221,152500,2008471950,25950,25950,25950,25950,0
|
|
20231221,152400,2008471950,25950,25950,25950,25950,0
|
|
20231221,152300,2008471950,25950,25950,25950,25950,0
|
|
20231221,152200,2008471950,25950,25950,25950,25950,0
|
|
20231221,152100,2008471950,25950,25950,25950,25950,0
|
|
20231221,152000,2008471950,25950,25950,25950,25950,0
|
|
20231221,151900,2008471950,25950,25950,26000,25950,214
|
|
20231221,151800,2002916200,25950,25950,25950,25950,89
|
|
20231221,151700,2000606650,26000,25950,26000,25950,35
|
|
20231221,151600,1999697400,25950,25950,26000,25950,39
|
|
20231221,151500,1998684400,26000,25950,26000,25950,334
|
|
20231221,151400,1990014250,25950,25950,26000,25950,283
|
|
20231221,151300,1982669400,25950,25950,25950,25950,138
|
|
20231221,151200,1979088300,26000,25950,26000,25950,32
|
|
20231221,151100,1978257700,26000,25950,26000,25950,46
|
|
20231221,151000,1977062350,25950,25950,26000,25950,579
|
|
20231221,150900,1962037150,25950,25950,26000,25950,34
|
|
20231221,150800,1961154800,26000,25950,26000,25950,352
|
|
20231221,150700,1952019750,25950,25950,25950,25950,495
|
|
20231221,150600,1939174500,25950,25950,25950,25950,438
|
|
20231221,150500,1927808400,26000,25950,26000,25950,56
|
|
20231221,150400,1926354550,25950,26000,26000,25950,343
|
|
20231221,150300,1917453100,25950,25950,26000,25950,56
|
|
20231221,150200,1915998800,25950,25950,25950,25950,38
|
|
20231221,150100,1915012700,26000,25950,26000,25950,29
|
|
20231221,150000,1914259300,25950,26000,26100,25950,424
|
|
20231221,145900,1903221850,25950,25950,26000,25950,575
|
|
20231221,145800,1888275000,25950,25950,25950,25950,245
|
|
20231221,145700,1881917250,25950,25950,26000,25950,46
|
|
20231221,145600,1880722900,25950,25950,26000,25950,99
|
|
20231221,145500,1878151350,25950,25950,26000,25950,70
|
|
20231221,145400,1876333700,25950,25950,26000,25950,60
|
|
20231221,145300,1874775750,25950,25950,26000,25950,51
|
|
20231221,145200,1873451650,25950,25950,26000,25950,49
|
|
20231221,145100,1872179250,25950,25950,26000,25950,57
|
|
20231221,145000,1870699500,25950,25950,25950,25950,45
|
|
20231221,144900,1869531750,26000,25950,26000,25950,287
|
|
20231221,144800,1862083450,26000,25950,26000,25950,123
|
|
20231221,144700,1858886850,25950,25950,26000,25950,64
|
|
20231221,144600,1857225100,25950,25950,26000,25950,135
|
|
20231221,144500,1853716850,25950,25950,25950,25950,31
|
|
20231221,144400,1852912400,25950,26000,26000,25950,150
|
|
20231221,144300,1849012650,26000,25950,26000,25950,106
|
|
20231221,144200,1846258000,25950,26000,26000,25950,75
|
|
20231221,144100,1844309850,25950,25950,26000,25950,294
|
|
20231221,144000,1836668150,25950,25950,25950,25950,29
|
|
20231221,143900,1835915600,25950,25950,25950,25950,69
|
|
20231221,143800,1834125050,25950,25950,25950,25950,19
|
|
20231221,143700,1833632000,25950,25950,26100,25950,147
|
|
20231221,143600,1829805750,26000,26000,26000,25950,1022
|
|
20231221,143500,1803234150,26000,26000,26000,26000,455
|
|
20231221,143400,1791404150,26000,26050,26050,26000,32
|
|
20231221,143300,1790571950,26000,26050,26050,26000,107
|
|
20231221,143200,1787785850,26050,26100,26100,26050,251
|
|
20231221,143100,1781235650,26100,26100,26150,26100,120
|
|
20231221,143000,1778102600,26050,26100,26100,26050,344
|
|
20231221,142900,1769125800,26050,26050,26100,26050,146
|
|
20231221,142800,1765316900,26050,26050,26100,26050,168
|
|
20231221,142700,1760934850,26050,26100,26100,26050,180
|
|
20231221,142600,1756239250,26100,26050,26100,26050,241
|
|
20231221,142500,1749950950,26050,26000,26100,26000,115
|
|
20231221,142400,1746952350,26100,26000,26100,26000,1957
|
|
20231221,142300,1695954450,26000,26050,26100,26000,230
|
|
20231221,142200,1689963000,26050,26100,26100,26050,275
|
|
20231221,142100,1682788000,26050,26050,26100,26050,139
|
|
20231221,142000,1679161450,26050,26050,26100,26050,148
|
|
20231221,141900,1675300350,26050,26050,26100,26050,149
|
|
20231221,141800,1671413300,26100,26050,26100,26050,289
|
|
20231221,141700,1663872600,26050,26050,26100,26050,150
|
|
20231221,141600,1659959500,26050,26050,26100,26000,309
|
|
20231221,141500,1651914700,26000,26000,26050,26000,157
|
|
20231221,141400,1647827050,26050,26000,26050,26000,360
|
|
20231221,141300,1638455750,26000,26000,26050,26000,154
|
|
20231221,141200,1634446050,26000,26000,26050,26000,170
|
|
20231221,141100,1630020350,26050,26000,26050,26000,143
|
|
20231221,141000,1626296700,26050,26000,26050,25950,1175
|
|
20231221,140900,1595741150,25950,26000,26050,25950,2426
|
|
20231221,140800,1532660450,26000,26050,26050,26000,175
|
|
20231221,140700,1528102900,26050,26050,26100,26050,151
|
|
20231221,140600,1524163750,26100,26000,26100,26000,244
|
|
20231221,140500,1517798100,26050,26000,26100,26000,129
|
|
20231221,140400,1514436750,26050,25950,26050,25950,1347
|
|
20231221,140300,1479414850,25950,25950,26000,25950,153
|
|
20231221,140200,1475438900,25950,25950,26000,25950,269
|
|
20231221,140100,1468447100,25950,25900,26000,25900,971
|
|
20231221,140000,1443249800,25900,25900,25900,25900,63
|
|
20231221,135900,1441618100,25900,25900,25900,25900,47
|
|
20231221,135800,1440400800,25900,25900,25950,25900,39
|
|
20231221,135700,1439390650,25900,25900,25950,25900,103
|
|
20231221,135600,1436720850,25950,25900,25950,25900,308
|
|
20231221,135500,1428730350,25900,25900,25900,25900,82
|
|
20231221,135400,1426606550,25900,25900,25900,25900,39
|
|
20231221,135300,1425596450,25900,25900,25900,25900,44
|
|
20231221,135200,1424456850,25900,25900,25950,25900,55
|
|
20231221,135100,1423031650,25900,25900,25900,25900,34
|
|
20231221,135000,1422151050,25900,25900,25900,25900,49
|
|
20231221,134900,1420881950,25900,25900,25900,25900,134
|
|
20231221,134800,1417411350,25900,25900,25900,25900,38
|
|
20231221,134700,1416427150,25900,25900,25900,25900,61
|
|
20231221,134600,1414847250,25900,25850,25900,25850,125
|
|
20231221,134500,1411610800,25900,25850,25900,25850,1019
|
|
20231221,134400,1385219650,25850,25850,25850,25850,53
|
|
20231221,134300,1383849600,25850,25850,25850,25850,31
|
|
20231221,134200,1383048250,25850,25850,25900,25850,244
|
|
20231221,134100,1376730450,25850,25850,25850,25850,48
|
|
20231221,134000,1375489650,25850,25850,25850,25850,34
|
|
20231221,133900,1374610750,25850,25900,25900,25850,537
|
|
20231221,133800,1360703100,25900,25900,25900,25900,16
|
|
20231221,133700,1360288700,25900,25900,25900,25900,589
|
|
20231221,133600,1345033600,25850,25850,25850,25850,5
|
|
20231221,133500,1344904350,25850,25850,25850,25850,25
|
|
20231221,133400,1344258100,25850,25850,25850,25850,14
|
|
20231221,133300,1343896200,25850,25850,25850,25850,5
|
|
20231221,133200,1343766950,25850,25850,25850,25850,17
|
|
20231221,133100,1343327500,25850,25850,25850,25850,6
|
|
20231221,133000,1343172400,25850,25850,25850,25850,5
|
|
20231221,132900,1343043150,25850,25900,25900,25850,15
|
|
20231221,132800,1342654900,25850,25800,25850,25800,1482
|
|
20231221,132700,1304347350,25800,25800,25800,25800,33
|
|
20231221,132600,1303495950,25800,25800,25800,25800,5
|
|
20231221,132500,1303366950,25800,25800,25800,25800,37
|
|
20231221,132400,1302412350,25800,25800,25800,25800,16
|
|
20231221,132300,1301999550,25800,25800,25800,25800,6
|
|
20231221,132200,1301844750,25800,25800,25800,25800,20
|
|
20231221,132100,1301328750,25850,25850,25850,25850,0
|
|
20231221,132000,1301328750,25850,25850,25850,25850,3
|
|
20231221,131900,1301251200,25800,25800,25800,25800,65
|
|
20231221,131800,1299574200,25800,25800,25800,25800,0
|
|
20231221,131700,1299574200,25800,25750,25800,25750,11
|
|
20231221,131600,1299290900,25800,25750,25800,25750,1058
|
|
20231221,131500,1271996450,25750,25750,25750,25750,37
|
|
20231221,131400,1271043700,25750,25750,25750,25750,127
|
|
20231221,131300,1267773450,25750,25750,25750,25750,38
|
|
20231221,131200,1266794950,25750,25750,25750,25750,27
|
|
20231221,131100,1266099700,25800,25750,25800,25750,13
|
|
20231221,131000,1265764700,25750,25750,25750,25750,56
|
|
20231221,130900,1264322700,25750,25750,25750,25750,27
|
|
20231221,130800,1263627450,25750,25750,25750,25750,8
|
|
20231221,130700,1263421450,25750,25750,25750,25750,2325
|
|
20231221,130600,1203552700,25750,25750,25750,25750,29
|
|
20231221,130500,1202805950,25750,25750,25750,25750,8
|
|
20231221,130400,1202599950,25800,25750,25800,25750,3
|
|
20231221,130300,1202522650,25750,25750,25750,25750,148
|
|
20231221,130200,1198711650,25750,25750,25750,25750,5
|
|
20231221,130100,1198582900,25800,25800,25800,25800,2
|
|
20231221,130000,1198531300,25750,25750,25750,25750,60
|
|
20231221,125900,1196986300,25750,25750,25750,25750,0
|
|
20231221,125800,1196986300,25750,25750,25750,25750,0
|
|
20231221,125700,1196986300,25750,25800,25800,25750,23
|
|
20231221,125600,1196393550,25800,25800,25800,25800,1
|
|
20231221,125500,1196367750,25750,25750,25750,25750,1
|
|
20231221,125400,1196342000,25750,25750,25750,25750,11
|
|
20231221,125300,1196058750,25800,25750,25800,25750,63
|
|
20231221,125200,1194436000,25750,25750,25750,25750,8
|
|
20231221,125100,1194230000,25750,25750,25750,25750,12
|
|
20231221,125000,1193921000,25750,25750,25750,25750,40
|
|
20231221,124900,1192891000,25750,25750,25750,25750,0
|
|
20231221,124800,1192891000,25750,25750,25750,25750,12
|
|
20231221,124700,1192582000,25800,25800,25800,25800,940
|
|
20231221,124600,1168330000,25800,25800,25800,25800,0
|
|
20231221,124500,1168330000,25800,25800,25800,25800,22
|
|
20231221,124400,1167762400,25800,25800,25800,25800,0
|
|
20231221,124300,1167762400,25800,25800,25800,25800,55
|
|
20231221,124200,1166343400,25850,25850,25850,25850,0
|
|
20231221,124100,1166343400,25850,25850,25850,25850,0
|
|
20231221,124000,1166343400,25850,25850,25850,25850,0
|
|
20231221,123900,1166343400,25850,25850,25850,25850,1
|
|
20231221,123800,1166317550,25850,25850,25850,25850,1219
|
|
20231221,123700,1134806400,25800,25800,25800,25800,1227
|
|
20231221,123600,1103149800,25800,25800,25800,25800,0
|
|
20231221,123500,1103149800,25800,25800,25800,25800,20
|
|
20231221,123400,1102633800,25800,25800,25800,25800,1077
|
|
20231221,123300,1074847200,25800,25800,25800,25800,0
|
|
20231221,123200,1074847200,25800,25800,25800,25800,22
|
|
20231221,123100,1074279600,25800,25800,25800,25800,0
|
|
20231221,123000,1074279600,25800,25800,25800,25800,100
|
|
20231221,122900,1071699600,25800,25800,25800,25800,24
|
|
20231221,122800,1071080400,25800,25800,25800,25800,8
|
|
20231221,122700,1070874000,25850,25850,25850,25850,0
|
|
20231221,122600,1070874000,25850,25850,25850,25850,0
|
|
20231221,122500,1070874000,25850,25850,25850,25850,0
|
|
20231221,122400,1070874000,25850,25850,25850,25850,0
|
|
20231221,122300,1070874000,25850,25850,25850,25850,0
|
|
20231221,122200,1070874000,25850,25850,25850,25850,14
|
|
20231221,122100,1070512100,25850,25850,25850,25850,0
|
|
20231221,122000,1070512100,25850,25850,25850,25850,32
|
|
20231221,121900,1069684900,25850,25850,25850,25850,84
|
|
20231221,121800,1067513500,25850,25850,25850,25850,0
|
|
20231221,121700,1067513500,25850,25850,25850,25850,31
|
|
20231221,121600,1066712150,25850,25800,25850,25800,141
|
|
20231221,121500,1063067700,25800,25800,25800,25800,10
|
|
20231221,121400,1062809700,25800,25800,25800,25800,0
|
|
20231221,121300,1062809700,25800,25800,25800,25800,11
|
|
20231221,121200,1062525900,25800,25800,25800,25800,0
|
|
20231221,121100,1062525900,25800,25800,25800,25800,0
|
|
20231221,121000,1062525900,25800,25800,25800,25800,12
|
|
20231221,120900,1062216300,25850,25850,25850,25850,0
|
|
20231221,120800,1062216300,25850,25850,25850,25850,135
|
|
20231221,120700,1058726550,25800,25850,25850,25800,363
|
|
20231221,120600,1049343550,25850,25850,25850,25850,0
|
|
20231221,120500,1049343550,25850,25850,25850,25850,136
|
|
20231221,120400,1045827950,25900,25900,25900,25900,3
|
|
20231221,120300,1045750250,25900,25900,25900,25900,0
|
|
20231221,120200,1045750250,25900,25900,25900,25900,11
|
|
20231221,120100,1045465350,25900,25900,25900,25900,0
|
|
20231221,120000,1045465350,25900,25900,25900,25900,26
|
|
20231221,115900,1044791950,25900,25850,25900,25850,4
|
|
20231221,115800,1044688500,25850,25800,25850,25800,138
|
|
20231221,115700,1041122300,25800,25800,25800,25800,62
|
|
20231221,115600,1039522700,25850,25850,25850,25850,1
|
|
20231221,115500,1039496850,25850,25750,25850,25750,4
|
|
20231221,115400,1039393550,25800,25800,25800,25800,1200
|
|
20231221,115300,1008433550,25800,25800,25800,25800,0
|
|
20231221,115200,1008433550,25800,25850,25850,25800,22
|
|
20231221,115100,1007865850,25800,25850,25850,25800,12
|
|
20231221,115000,1007556200,25850,25850,25850,25850,100
|
|
20231221,114900,1004971200,25850,25850,25850,25800,112
|
|
20231221,114800,1002076050,25850,25800,25850,25800,55
|
|
20231221,114700,1000656950,25800,25800,25800,25800,13
|
|
20231221,114600,1000321550,25800,25800,25800,25800,12
|
|
20231221,114500,1000011950,25850,25850,25850,25800,25
|
|
20231221,114400,999366800,25800,25800,25800,25800,19
|
|
20231221,114300,998876600,25800,25800,25800,25800,38
|
|
20231221,114200,997896200,25850,25850,25850,25850,1
|
|
20231221,114100,997870350,25850,25800,25850,25800,4
|
|
20231221,114000,997767050,25800,25800,25800,25800,0
|
|
20231221,113900,997767050,25800,25800,25800,25800,12
|
|
20231221,113800,997457450,25850,25800,25850,25800,16
|
|
20231221,113700,997044400,25800,25800,25800,25800,0
|
|
20231221,113600,997044400,25800,25800,25800,25800,13
|
|
20231221,113500,996709000,25800,25850,25850,25800,11
|
|
20231221,113400,996425050,25800,25800,25800,25800,1
|
|
20231221,113300,996399250,25800,25800,25800,25800,59
|
|
20231221,113200,994877050,25850,25850,25850,25850,0
|
|
20231221,113100,994877050,25850,25800,25850,25800,361
|
|
20231221,113000,985563150,25750,25750,25750,25750,21
|
|
20231221,112900,985022400,25800,25800,25800,25800,1
|
|
20231221,112800,984996600,25800,25800,25800,25800,2
|
|
20231221,112700,984945000,25800,25800,25800,25800,91
|
|
20231221,112600,982597200,25800,25750,25800,25750,6
|
|
20231221,112500,982442450,25800,25850,25850,25800,2
|
|
20231221,112400,982390800,25850,25850,25850,25750,10
|
|
20231221,112300,982133100,25850,25800,25850,25750,98
|
|
20231221,112200,979604700,25800,25800,25800,25800,51
|
|
20231221,112100,978288900,25800,25800,25800,25800,808
|
|
20231221,112000,957442500,25750,25750,25750,25750,23
|
|
20231221,111900,956850250,25800,25800,25800,25800,474
|
|
20231221,111800,944621050,25800,25850,25850,25800,31
|
|
20231221,111700,943821200,25850,25800,25850,25800,47
|
|
20231221,111600,942608500,25800,25800,25800,25800,23
|
|
20231221,111500,942015100,25800,25800,25800,25800,25
|
|
20231221,111400,941370100,25850,25850,25850,25800,28
|
|
20231221,111300,940647350,25800,25850,25850,25800,24
|
|
20231221,111200,940027950,25800,25850,25850,25800,6
|
|
20231221,111100,939872950,25850,25850,25850,25850,7
|
|
20231221,111000,939692000,25800,25850,25850,25800,13
|
|
20231221,110900,939356400,25850,25850,25850,25850,69
|
|
20231221,110800,937572750,25850,25850,25850,25850,0
|
|
20231221,110700,937572750,25850,25850,25900,25850,14
|
|
20231221,110600,937210800,25850,25850,25850,25850,206
|
|
20231221,110500,931885700,25800,25800,25850,25800,87
|
|
20231221,110400,929639300,25750,25800,25800,25750,1006
|
|
20231221,110300,903684550,25800,25800,25800,25800,4
|
|
20231221,110200,903581350,25750,25750,25800,25750,79
|
|
20231221,110100,901544600,25750,25800,25800,25750,1087
|
|
20231221,110000,873551100,25800,25700,25800,25700,851
|
|
20231221,105900,851642250,25700,25700,25700,25700,777
|
|
20231221,105800,831673350,25700,25750,25750,25700,300
|
|
20231221,105700,823949250,25800,25800,25800,25800,4
|
|
20231221,105600,823846050,25750,25850,25850,25750,319
|
|
20231221,105500,815619000,25850,25850,25850,25850,147
|
|
20231221,105400,811819050,25900,25900,25900,25900,1
|
|
20231221,105300,811793150,25900,25900,25900,25900,2
|
|
20231221,105200,811741350,25850,25850,25850,25850,11
|
|
20231221,105100,811457000,25850,25850,25850,25850,251
|
|
20231221,105000,804968650,25800,25850,25850,25800,15
|
|
20231221,104900,804581550,25850,25850,25850,25850,0
|
|
20231221,104800,804581550,25850,25800,25850,25800,621
|
|
20231221,104700,788555350,25800,25800,25800,25800,23
|
|
20231221,104600,787961950,25800,25750,25800,25750,42
|
|
20231221,104500,786880400,25750,25750,25800,25700,41
|
|
20231221,104400,785824500,25750,25750,25750,25750,0
|
|
20231221,104300,785824500,25750,25750,25750,25700,1247
|
|
20231221,104200,753719000,25750,25750,25750,25650,1209
|
|
20231221,104100,722591850,25650,25800,25800,25650,2630
|
|
20231221,104000,654879250,25800,25800,25800,25800,2130
|
|
20231221,103900,599925250,25850,25850,25850,25850,0
|
|
20231221,103800,599925250,25850,25850,25850,25850,0
|
|
20231221,103700,599925250,25850,25850,25850,25800,166
|
|
20231221,103600,595635550,25800,25850,25850,25800,502
|
|
20231221,103500,582662300,25850,25850,25850,25850,0
|
|
20231221,103400,582662300,25850,25900,25900,25850,76
|
|
20231221,103300,580697100,25900,25900,25900,25900,811
|
|
20231221,103200,559692200,25900,25900,25900,25900,8
|
|
20231221,103100,559485000,25900,25900,25900,25900,0
|
|
20231221,103000,559485000,25900,25900,25900,25900,198
|
|
20231221,102900,554356800,25900,25900,25900,25900,50
|
|
20231221,102800,553061800,25900,25900,25900,25900,2
|
|
20231221,102700,553010000,25900,25900,25900,25900,187
|
|
20231221,102600,548166700,25900,25900,25900,25900,2
|
|
20231221,102500,548114900,25900,25900,25900,25900,36
|
|
20231221,102400,547182500,25900,25900,25900,25900,39
|
|
20231221,102300,546172400,25900,25900,25900,25900,0
|
|
20231221,102200,546172400,25900,25850,25900,25850,106
|
|
20231221,102100,543430900,25850,25900,25900,25850,799
|
|
20231221,102000,522774700,25900,25900,25900,25850,505
|
|
20231221,101900,509698900,25850,25900,25900,25850,439
|
|
20231221,101800,498331250,25900,25900,25900,25900,5
|
|
20231221,101700,498201750,25850,25850,25850,25850,20
|
|
20231221,101600,497684750,25850,25900,25900,25850,39
|
|
20231221,101500,496674700,25900,25850,25900,25850,30
|
|
20231221,101400,495898200,25850,25900,25900,25850,178
|
|
20231221,101300,491290950,25900,25900,25900,25900,0
|
|
20231221,101200,491290950,25900,25900,25900,25900,1
|
|
20231221,101100,491265050,25850,25900,25900,25850,294
|
|
20231221,101000,483654150,25900,25900,25900,25900,1
|
|
20231221,100900,483628250,25850,25850,25850,25850,8
|
|
20231221,100800,483421450,25850,25850,25850,25850,12
|
|
20231221,100700,483111250,25850,25850,25850,25850,0
|
|
20231221,100600,483111250,25850,25900,25900,25850,307
|
|
20231221,100500,475163250,25950,25950,25950,25950,20
|
|
20231221,100400,474644250,25950,25900,25950,25900,21
|
|
20231221,100300,474099350,25900,25900,25900,25900,13
|
|
20231221,100200,473762650,25900,25900,25900,25850,33
|
|
20231221,100100,472908350,25900,25900,25900,25900,1
|
|
20231221,100000,472882450,25900,25900,25900,25900,184
|
|
20231221,095900,468116850,25850,25850,25850,25850,21
|
|
20231221,095800,467574000,25850,25850,25850,25850,0
|
|
20231221,095700,467574000,25850,25950,25950,25850,27
|
|
20231221,095600,466874150,25850,25850,25850,25850,0
|
|
20231221,095500,466874150,25850,25900,25900,25850,400
|
|
20231221,095400,456528000,25900,25900,25900,25900,23
|
|
20231221,095300,455932300,25900,25900,25900,25900,2
|
|
20231221,095200,455880500,25900,25900,25900,25900,11
|
|
20231221,095100,455595600,25900,25900,25900,25900,0
|
|
20231221,095000,455595600,25900,25900,25900,25900,153
|
|
20231221,094900,451632900,25900,25900,25900,25900,12
|
|
20231221,094800,451322100,25850,25850,25850,25850,0
|
|
20231221,094700,451322100,25850,25850,25850,25850,0
|
|
20231221,094600,451322100,25850,25950,25950,25850,2844
|
|
20231221,094500,377542200,25850,25850,25850,25850,8
|
|
20231221,094400,377335400,25850,25900,25900,25850,116
|
|
20231221,094300,374331800,25850,25850,25850,25850,0
|
|
20231221,094200,374331800,25850,25900,25900,25850,146
|
|
20231221,094100,370552250,25900,25900,25900,25850,98
|
|
20231221,094000,368014450,25900,25950,25950,25900,1172
|
|
20231221,093900,337603400,25950,25950,25950,25950,6
|
|
20231221,093800,337447700,25950,25950,25950,25950,0
|
|
20231221,093700,337447700,25950,25950,25950,25900,349
|
|
20231221,093600,328393550,25950,25850,25950,25850,626
|
|
20231221,093500,312180450,25850,25850,25850,25850,0
|
|
20231221,093400,312180450,25850,25900,25900,25850,345
|
|
20231221,093300,303249700,25900,25900,25900,25850,156
|
|
20231221,093200,299211850,25900,25900,25900,25900,100
|
|
20231221,093100,296621850,25900,25950,25950,25900,13
|
|
20231221,093000,296285000,25800,25800,25800,25800,0
|
|
20231221,092900,296285000,25800,25800,25800,25800,0
|
|
20231221,092800,296285000,25800,25800,25800,25800,0
|
|
20231221,092700,296285000,25800,25900,25900,25800,1417
|
|
20231221,092600,259651950,25850,25900,25950,25850,1225
|
|
20231221,092500,227933450,25850,25850,25850,25850,1
|
|
20231221,092400,227907600,25850,25850,25850,25850,4
|
|
20231221,092300,227804200,25850,25850,25850,25850,0
|
|
20231221,092200,227804200,25850,25900,25900,25850,67
|
|
20231221,092100,226070250,25900,25900,25900,25900,110
|
|
20231221,092000,223221250,25900,25900,25900,25900,31
|
|
20231221,091900,222418350,25950,25950,25950,25950,61
|
|
20231221,091800,220835400,25950,25950,25950,25950,2
|
|
20231221,091700,220783500,25800,25800,25850,25800,218
|
|
20231221,091600,215154700,25750,25800,25800,25750,45
|
|
20231221,091500,213995900,25800,25750,25800,25750,89
|
|
20231221,091400,211703950,25750,25850,25850,25750,3330
|
|
20231221,091300,125686300,25850,25850,25850,25850,0
|
|
20231221,091200,125686300,25850,25900,25900,25850,1433
|
|
20231221,091100,88580350,25900,25900,25900,25900,86
|
|
20231221,091000,86352950,25900,25900,25900,25900,7
|
|
20231221,090900,86171650,25900,25950,25950,25850,196
|
|
20231221,090800,81097800,25900,25900,25900,25900,144
|
|
20231221,090700,77368200,25800,25800,25800,25800,0
|
|
20231221,090600,77368200,25800,25800,25850,25800,62
|
|
20231221,090500,75768100,25750,25650,25800,25600,1284
|
|
20231221,090400,42759050,25650,25650,25650,25600,195
|
|
20231221,090300,37757450,25650,25650,25650,25650,30
|
|
20231221,090200,36987950,25650,25650,25650,25600,123
|
|
20231221,090100,33835700,25700,25700,25700,25700,131
|
|
20231221,090000,30469000,25550,25750,25800,25500,1187
|