577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,183400,2841673800,27750,27750,27750,27750,3977
|
|
20231219,183300,2841673800,27750,27750,27750,27750,0
|
|
20231219,183200,2841673800,27750,27750,27750,27750,0
|
|
20231219,183100,2841673800,27750,27750,27750,27750,0
|
|
20231219,183000,2841673800,27750,27750,27750,27750,0
|
|
20231219,182900,2841673800,27750,27750,27750,27750,0
|
|
20231219,182800,2841673800,27750,27750,27750,27750,0
|
|
20231219,182700,2841673800,27750,27750,27750,27750,0
|
|
20231219,182600,2841673800,27750,27750,27750,27750,0
|
|
20231219,182500,2841673800,27750,27750,27750,27750,0
|
|
20231219,182400,2841673800,27750,27750,27750,27750,0
|
|
20231219,182300,2841673800,27750,27750,27750,27750,0
|
|
20231219,182200,2841673800,27750,27750,27750,27750,0
|
|
20231219,182100,2841673800,27750,27750,27750,27750,0
|
|
20231219,182000,2841673800,27750,27750,27750,27750,0
|
|
20231219,181900,2841673800,27750,27750,27750,27750,0
|
|
20231219,181800,2841673800,27750,27750,27750,27750,0
|
|
20231219,181700,2841673800,27750,27750,27750,27750,0
|
|
20231219,181600,2841673800,27750,27750,27750,27750,0
|
|
20231219,181500,2841673800,27750,27750,27750,27750,0
|
|
20231219,181400,2841673800,27750,27750,27750,27750,0
|
|
20231219,181300,2841673800,27750,27750,27750,27750,0
|
|
20231219,181200,2841673800,27750,27750,27750,27750,0
|
|
20231219,181100,2841673800,27750,27750,27750,27750,0
|
|
20231219,181000,2841673800,27750,27750,27750,27750,0
|
|
20231219,180900,2841673800,27750,27750,27750,27750,0
|
|
20231219,180800,2841673800,27750,27750,27750,27750,0
|
|
20231219,180700,2841673800,27750,27750,27750,27750,0
|
|
20231219,180600,2841673800,27750,27750,27750,27750,0
|
|
20231219,180500,2841673800,27750,27750,27750,27750,0
|
|
20231219,180400,2841673800,27750,27750,27750,27750,3977
|
|
20231219,180300,2841673800,27750,27750,27750,27750,0
|
|
20231219,180200,2841673800,27750,27750,27750,27750,0
|
|
20231219,180100,2841673800,27750,27750,27750,27750,0
|
|
20231219,180000,2841673800,27750,27750,27750,27750,0
|
|
20231219,175900,2841673800,27750,27750,27750,27750,0
|
|
20231219,175800,2841673800,27750,27750,27750,27750,0
|
|
20231219,175700,2841673800,27750,27750,27750,27750,0
|
|
20231219,175600,2841673800,27750,27750,27750,27750,0
|
|
20231219,175500,2841673800,27750,27750,27750,27750,0
|
|
20231219,175400,2841673800,27750,27750,27750,27750,0
|
|
20231219,175300,2841673800,27750,27750,27750,27750,0
|
|
20231219,175200,2841673800,27750,27750,27750,27750,0
|
|
20231219,175100,2841673800,27750,27750,27750,27750,0
|
|
20231219,175000,2841673800,27750,27750,27750,27750,0
|
|
20231219,174900,2841673800,27750,27750,27750,27750,0
|
|
20231219,174800,2841673800,27750,27750,27750,27750,0
|
|
20231219,174700,2841673800,27750,27750,27750,27750,0
|
|
20231219,174600,2841673800,27750,27750,27750,27750,0
|
|
20231219,174500,2841673800,27750,27750,27750,27750,0
|
|
20231219,174400,2841673800,27750,27750,27750,27750,0
|
|
20231219,174300,2841673800,27750,27750,27750,27750,0
|
|
20231219,174200,2841673800,27750,27750,27750,27750,0
|
|
20231219,174100,2841673800,27750,27750,27750,27750,0
|
|
20231219,174000,2841673800,27750,27750,27750,27750,0
|
|
20231219,173900,2841673800,27750,27750,27750,27750,0
|
|
20231219,173800,2841673800,27750,27750,27750,27750,0
|
|
20231219,173700,2841673800,27750,27750,27750,27750,0
|
|
20231219,173600,2841673800,27750,27750,27750,27750,0
|
|
20231219,173500,2841673800,27750,27750,27750,27750,0
|
|
20231219,173400,2841673800,27750,27750,27750,27750,3977
|
|
20231219,173300,2841673800,27750,27750,27750,27750,0
|
|
20231219,173200,2841673800,27750,27750,27750,27750,0
|
|
20231219,173100,2841673800,27750,27750,27750,27750,0
|
|
20231219,173000,2841673800,27750,27750,27750,27750,0
|
|
20231219,172900,2841673800,27750,27750,27750,27750,0
|
|
20231219,172800,2841673800,27750,27750,27750,27750,0
|
|
20231219,172700,2841673800,27750,27750,27750,27750,0
|
|
20231219,172600,2841673800,27750,27750,27750,27750,0
|
|
20231219,172500,2841673800,27750,27750,27750,27750,0
|
|
20231219,172400,2841673800,27750,27750,27750,27750,0
|
|
20231219,172300,2841673800,27750,27750,27750,27750,0
|
|
20231219,172200,2841673800,27750,27750,27750,27750,0
|
|
20231219,172100,2841673800,27750,27750,27750,27750,0
|
|
20231219,172000,2841673800,27750,27750,27750,27750,0
|
|
20231219,171900,2841673800,27750,27750,27750,27750,0
|
|
20231219,171800,2841673800,27750,27750,27750,27750,0
|
|
20231219,171700,2841673800,27750,27750,27750,27750,0
|
|
20231219,171600,2841673800,27750,27750,27750,27750,0
|
|
20231219,171500,2841673800,27750,27750,27750,27750,0
|
|
20231219,171400,2841673800,27750,27750,27750,27750,0
|
|
20231219,171300,2841673800,27750,27750,27750,27750,0
|
|
20231219,171200,2841673800,27750,27750,27750,27750,0
|
|
20231219,171100,2841673800,27750,27750,27750,27750,0
|
|
20231219,171000,2841673800,27750,27750,27750,27750,0
|
|
20231219,170900,2841673800,27750,27750,27750,27750,0
|
|
20231219,170800,2841673800,27750,27750,27750,27750,0
|
|
20231219,170700,2841673800,27750,27750,27750,27750,0
|
|
20231219,170600,2841673800,27750,27750,27750,27750,0
|
|
20231219,170500,2841673800,27750,27750,27750,27750,0
|
|
20231219,170400,2841673800,27750,27750,27750,27750,3977
|
|
20231219,170300,2841673800,27750,27750,27750,27750,0
|
|
20231219,170200,2841673800,27750,27750,27750,27750,0
|
|
20231219,170100,2841673800,27750,27750,27750,27750,0
|
|
20231219,170000,2841673800,27750,27750,27750,27750,0
|
|
20231219,165900,2841673800,27750,27750,27750,27750,0
|
|
20231219,165800,2841673800,27750,27750,27750,27750,0
|
|
20231219,165700,2841673800,27750,27750,27750,27750,0
|
|
20231219,165600,2841673800,27750,27750,27750,27750,0
|
|
20231219,165500,2841673800,27750,27750,27750,27750,0
|
|
20231219,165400,2841673800,27750,27750,27750,27750,0
|
|
20231219,165300,2841673800,27750,27750,27750,27750,0
|
|
20231219,165200,2841673800,27750,27750,27750,27750,0
|
|
20231219,165100,2841673800,27750,27750,27750,27750,0
|
|
20231219,165000,2841673800,27750,27750,27750,27750,0
|
|
20231219,164900,2841673800,27750,27750,27750,27750,0
|
|
20231219,164800,2841673800,27750,27750,27750,27750,0
|
|
20231219,164700,2841673800,27750,27750,27750,27750,0
|
|
20231219,164600,2841673800,27750,27750,27750,27750,0
|
|
20231219,164500,2841673800,27750,27750,27750,27750,0
|
|
20231219,164400,2841673800,27750,27750,27750,27750,0
|
|
20231219,164300,2841673800,27750,27750,27750,27750,0
|
|
20231219,164200,2841673800,27750,27750,27750,27750,0
|
|
20231219,164100,2841673800,27750,27750,27750,27750,0
|
|
20231219,164000,2841673800,27750,27750,27750,27750,0
|
|
20231219,163900,2841673800,27750,27750,27750,27750,0
|
|
20231219,163800,2841673800,27750,27750,27750,27750,0
|
|
20231219,163700,2841673800,27750,27750,27750,27750,0
|
|
20231219,163600,2841673800,27750,27750,27750,27750,0
|
|
20231219,163500,2841673800,27750,27750,27750,27750,0
|
|
20231219,163400,2841673800,27750,27750,27750,27750,3977
|
|
20231219,163300,2841673800,27750,27750,27750,27750,0
|
|
20231219,163200,2841673800,27750,27750,27750,27750,0
|
|
20231219,163100,2841673800,27750,27750,27750,27750,0
|
|
20231219,163000,2841673800,27750,27750,27750,27750,0
|
|
20231219,162900,2841673800,27750,27750,27750,27750,0
|
|
20231219,162800,2841673800,27750,27750,27750,27750,0
|
|
20231219,162700,2841673800,27750,27750,27750,27750,0
|
|
20231219,162600,2841673800,27750,27750,27750,27750,0
|
|
20231219,162500,2841673800,27750,27750,27750,27750,0
|
|
20231219,162400,2841673800,27750,27750,27750,27750,0
|
|
20231219,162300,2841673800,27750,27750,27750,27750,0
|
|
20231219,162200,2841673800,27750,27750,27750,27750,0
|
|
20231219,162100,2841673800,27750,27750,27750,27750,0
|
|
20231219,162000,2841673800,27750,27750,27750,27750,0
|
|
20231219,161900,2841673800,27750,27750,27750,27750,0
|
|
20231219,161800,2841673800,27750,27750,27750,27750,0
|
|
20231219,161700,2841673800,27750,27750,27750,27750,0
|
|
20231219,161600,2841673800,27750,27750,27750,27750,0
|
|
20231219,161500,2841673800,27750,27750,27750,27750,0
|
|
20231219,161400,2841673800,27750,27750,27750,27750,0
|
|
20231219,161300,2841673800,27750,27750,27750,27750,0
|
|
20231219,161200,2841673800,27750,27750,27750,27750,0
|
|
20231219,161100,2841673800,27750,27750,27750,27750,0
|
|
20231219,161000,2841673800,27750,27750,27750,27750,0
|
|
20231219,160900,2841673800,27750,27750,27750,27750,0
|
|
20231219,160800,2841673800,27750,27750,27750,27750,0
|
|
20231219,160700,2841673800,27750,27750,27750,27750,0
|
|
20231219,160600,2841673800,27750,27750,27750,27750,0
|
|
20231219,160500,2841673800,27750,27750,27750,27750,0
|
|
20231219,160400,2841673800,27750,27750,27750,27750,3977
|
|
20231219,160300,2841673800,27750,27750,27750,27750,0
|
|
20231219,160200,2841673800,27750,27750,27750,27750,0
|
|
20231219,160100,2841673800,27750,27750,27750,27750,0
|
|
20231219,160000,2841673800,27750,27750,27750,27750,0
|
|
20231219,155900,2841673800,27750,27750,27750,27750,0
|
|
20231219,155800,2841673800,27750,27750,27750,27750,0
|
|
20231219,155700,2841673800,27750,27750,27750,27750,0
|
|
20231219,155600,2841673800,27750,27750,27750,27750,0
|
|
20231219,155500,2841673800,27750,27750,27750,27750,0
|
|
20231219,155400,2841673800,27750,27750,27750,27750,0
|
|
20231219,155300,2841673800,27750,27750,27750,27750,0
|
|
20231219,155200,2841673800,27750,27750,27750,27750,0
|
|
20231219,155100,2841673800,27750,27750,27750,27750,0
|
|
20231219,155000,2841673800,27750,27750,27750,27750,0
|
|
20231219,154900,2841673800,27750,27750,27750,27750,0
|
|
20231219,154800,2841673800,27750,27750,27750,27750,0
|
|
20231219,154700,2841673800,27750,27750,27750,27750,0
|
|
20231219,154600,2841673800,27750,27750,27750,27750,0
|
|
20231219,154500,2841673800,27750,27750,27750,27750,0
|
|
20231219,154400,2841673800,27750,27750,27750,27750,0
|
|
20231219,154300,2841673800,27750,27750,27750,27750,0
|
|
20231219,154200,2841673800,27750,27750,27750,27750,0
|
|
20231219,154100,2841673800,27750,27750,27750,27750,0
|
|
20231219,154000,2841673800,27750,27750,27750,27750,0
|
|
20231219,153900,2841673800,27750,27750,27750,27750,0
|
|
20231219,153800,2841673800,27750,27750,27750,27750,0
|
|
20231219,153700,2841673800,27750,27750,27750,27750,0
|
|
20231219,153600,2841673800,27750,27750,27750,27750,0
|
|
20231219,153500,2841673800,27750,27750,27750,27750,0
|
|
20231219,153400,2841673800,27750,27750,27750,27750,3977
|
|
20231219,153300,2841673800,27750,27750,27750,27750,0
|
|
20231219,153200,2841673800,27750,27750,27750,27750,0
|
|
20231219,153100,2841673800,27750,27750,27750,27750,0
|
|
20231219,153000,2841673800,27750,27750,27750,27750,3977
|
|
20231219,152900,2731312050,27750,27750,27750,27750,0
|
|
20231219,152800,2731312050,27750,27750,27750,27750,0
|
|
20231219,152700,2731312050,27750,27750,27750,27750,0
|
|
20231219,152600,2731312050,27750,27750,27750,27750,0
|
|
20231219,152500,2731312050,27750,27750,27750,27750,0
|
|
20231219,152400,2731312050,27750,27750,27750,27750,0
|
|
20231219,152300,2731312050,27750,27750,27750,27750,0
|
|
20231219,152200,2731312050,27750,27750,27750,27750,0
|
|
20231219,152100,2731312050,27750,27750,27750,27750,0
|
|
20231219,152000,2731312050,27750,27750,27750,27750,0
|
|
20231219,151900,2731312050,27750,27650,27750,27650,368
|
|
20231219,151800,2721115800,27650,27650,27650,27650,53
|
|
20231219,151700,2719650350,27700,27650,27700,27650,105
|
|
20231219,151600,2716742100,27700,27600,27700,27600,185
|
|
20231219,151500,2711620400,27650,27650,27650,27600,167
|
|
20231219,151400,2707002900,27650,27650,27650,27650,320
|
|
20231219,151300,2698154900,27650,27650,27650,27650,285
|
|
20231219,151200,2690274650,27650,27650,27700,27650,532
|
|
20231219,151100,2675538650,27650,27650,27700,27650,35
|
|
20231219,151000,2674569500,27650,27750,27750,27650,2899
|
|
20231219,150900,2594127600,27750,27700,27750,27700,8983
|
|
20231219,150800,2344876600,27650,27600,27650,27550,1314
|
|
20231219,150700,2308592900,27650,27650,27700,27650,642
|
|
20231219,150600,2290841450,27650,27650,27650,27650,26
|
|
20231219,150500,2290122550,27650,27650,27700,27650,24
|
|
20231219,150400,2289458200,27650,27650,27650,27650,7
|
|
20231219,150300,2289264650,27650,27650,27650,27650,45
|
|
20231219,150200,2288020400,27650,27650,27650,27650,21
|
|
20231219,150100,2287439750,27650,27650,27650,27600,20
|
|
20231219,150000,2286887050,27650,27650,27700,27650,16
|
|
20231219,145900,2286444600,27650,27650,27650,27650,6
|
|
20231219,145800,2286278700,27650,27650,27650,27650,80
|
|
20231219,145700,2284066700,27650,27650,27650,27650,10
|
|
20231219,145600,2283790200,27650,27600,27650,27600,313
|
|
20231219,145500,2275136050,27600,27650,27650,27600,8
|
|
20231219,145400,2274915050,27650,27650,27650,27600,8
|
|
20231219,145300,2274694100,27650,27650,27650,27650,600
|
|
20231219,145200,2258104100,27600,27600,27600,27600,23
|
|
20231219,145100,2257469300,27650,27650,27650,27650,523
|
|
20231219,145000,2243008350,27650,27650,27650,27650,56
|
|
20231219,144900,2241459950,27650,27650,27650,27650,36
|
|
20231219,144800,2240464550,27650,27650,27650,27650,563
|
|
20231219,144700,2224897600,27700,27700,27700,27650,1171
|
|
20231219,144600,2192461350,27700,27700,27700,27700,417
|
|
20231219,144500,2180910450,27700,27700,27750,27700,378
|
|
20231219,144400,2170424100,27700,27750,27750,27700,55
|
|
20231219,144300,2168898100,27700,27750,27750,27700,252
|
|
20231219,144200,2161907100,27750,27750,27800,27750,39
|
|
20231219,144100,2160823250,27750,27800,27800,27750,7
|
|
20231219,144000,2160628950,27750,27750,27800,27750,69
|
|
20231219,143900,2158714150,27750,27700,27750,27700,22
|
|
20231219,143800,2158103950,27750,27700,27750,27700,10
|
|
20231219,143700,2157826750,27700,27700,27700,27700,9
|
|
20231219,143600,2157577450,27750,27700,27750,27700,719
|
|
20231219,143500,2137659650,27650,27700,27700,27650,185
|
|
20231219,143400,2132535400,27650,27650,27650,27650,12
|
|
20231219,143300,2132203600,27650,27650,27650,27650,53
|
|
20231219,143200,2130738150,27650,27650,27650,27650,21
|
|
20231219,143100,2130157500,27650,27650,27650,27650,162
|
|
20231219,143000,2125678200,27650,27650,27650,27650,6
|
|
20231219,142900,2125512300,27650,27850,27850,27650,1667
|
|
20231219,142800,2079142000,27850,27850,27850,27850,64
|
|
20231219,142700,2077359600,27850,27850,27900,27850,18
|
|
20231219,142600,2076857800,27850,27850,27850,27850,11
|
|
20231219,142500,2076551450,27850,27850,27900,27850,121
|
|
20231219,142400,2073181550,27850,27600,27900,27600,15840
|
|
20231219,142300,1632870200,27600,27550,27600,27500,952
|
|
20231219,142200,1606627950,27550,27550,27550,27550,7
|
|
20231219,142100,1606435100,27550,27550,27600,27500,178
|
|
20231219,142000,1601530950,27550,27500,27550,27500,97
|
|
20231219,141900,1598858950,27500,27550,27600,27500,253
|
|
20231219,141800,1591890550,27500,27500,27550,27500,558
|
|
20231219,141700,1576522550,27500,27500,27500,27500,8
|
|
20231219,141600,1576302550,27500,27500,27500,27500,8
|
|
20231219,141500,1576082550,27500,27500,27500,27500,6
|
|
20231219,141400,1575917550,27500,27500,27550,27500,91
|
|
20231219,141300,1573411900,27500,27500,27550,27500,39
|
|
20231219,141200,1572339350,27500,27500,27500,27500,44
|
|
20231219,141100,1571129350,27500,27550,27550,27500,13
|
|
20231219,141000,1570771800,27500,27500,27500,27500,58
|
|
20231219,140900,1569176800,27500,27500,27500,27500,10
|
|
20231219,140800,1568901800,27500,27500,27500,27500,9
|
|
20231219,140700,1568654300,27500,27500,27500,27500,69
|
|
20231219,140600,1566756800,27500,27500,27500,27500,7
|
|
20231219,140500,1566564300,27500,27550,27550,27500,28
|
|
20231219,140400,1565794050,27500,27500,27550,27500,60
|
|
20231219,140300,1564141600,27500,27500,27550,27500,7
|
|
20231219,140200,1563949050,27500,27500,27550,27500,50
|
|
20231219,140100,1562574000,27550,27550,27550,27550,434
|
|
20231219,140000,1550617300,27550,27550,27550,27550,57
|
|
20231219,135900,1549046950,27550,27550,27550,27550,16
|
|
20231219,135800,1548606150,27550,27550,27550,27550,39
|
|
20231219,135700,1547531700,27600,27600,27600,27600,206
|
|
20231219,135600,1541846100,27600,27600,27600,27600,13
|
|
20231219,135500,1541487300,27600,27600,27600,27600,4
|
|
20231219,135400,1541376900,27600,27600,27600,27600,44
|
|
20231219,135300,1540162500,27600,27600,27600,27600,4
|
|
20231219,135200,1540052100,27600,27600,27600,27600,4
|
|
20231219,135100,1539941700,27600,27600,27600,27600,6
|
|
20231219,135000,1539776100,27600,27650,27650,27600,2045
|
|
20231219,134900,1483232050,27550,27550,27550,27550,4
|
|
20231219,134800,1483121850,27550,27550,27550,27550,7
|
|
20231219,134700,1482929000,27600,27550,27600,27550,650
|
|
20231219,134600,1464991100,27550,27550,27550,27550,6
|
|
20231219,134500,1464825800,27550,27550,27550,27550,21
|
|
20231219,134400,1464247250,27550,27550,27600,27550,159
|
|
20231219,134300,1459864800,27550,27550,27550,27550,9
|
|
20231219,134200,1459616850,27550,27550,27550,27550,21
|
|
20231219,134100,1459038300,27550,27550,27550,27550,39
|
|
20231219,134000,1457963850,27550,27550,27550,27550,14
|
|
20231219,133900,1457578150,27550,27550,27550,27550,6
|
|
20231219,133800,1457412850,27550,27550,27550,27550,60
|
|
20231219,133700,1455759850,27550,27550,27550,27550,3
|
|
20231219,133600,1455677200,27550,27550,27550,27550,22
|
|
20231219,133500,1455071100,27550,27550,27550,27550,4
|
|
20231219,133400,1454960900,27550,27600,27600,27550,94
|
|
20231219,133300,1452366700,27550,27550,27550,27550,4
|
|
20231219,133200,1452256500,27550,27500,27550,27500,602
|
|
20231219,133100,1435676450,27500,27500,27550,27500,179
|
|
20231219,133000,1430751850,27500,27550,27550,27500,25
|
|
20231219,132900,1430063850,27500,27500,27500,27500,32
|
|
20231219,132800,1429183850,27500,27500,27500,27500,3
|
|
20231219,132700,1429101350,27500,27500,27500,27500,155
|
|
20231219,132600,1424838850,27500,27500,27500,27500,26
|
|
20231219,132500,1424123850,27500,27500,27500,27500,1004
|
|
20231219,132400,1396513850,27500,27500,27500,27500,41
|
|
20231219,132300,1395386350,27500,27500,27500,27500,50
|
|
20231219,132200,1394011350,27500,27500,27500,27500,51
|
|
20231219,132100,1392608850,27500,27500,27500,27500,5
|
|
20231219,132000,1392471350,27500,27500,27500,27500,72
|
|
20231219,131900,1390491350,27500,27500,27500,27500,10
|
|
20231219,131800,1390216350,27500,27500,27500,27500,72
|
|
20231219,131700,1388236350,27500,27500,27500,27500,157
|
|
20231219,131600,1383918850,27500,27500,27500,27500,31
|
|
20231219,131500,1383066350,27550,27500,27550,27500,5
|
|
20231219,131400,1382928650,27500,27500,27500,27500,430
|
|
20231219,131300,1371103650,27500,27500,27500,27500,3
|
|
20231219,131200,1371021150,27500,27500,27500,27500,47
|
|
20231219,131100,1369728650,27500,27500,27500,27500,0
|
|
20231219,131000,1369728650,27500,27500,27500,27500,3
|
|
20231219,130900,1369646150,27500,27500,27500,27500,0
|
|
20231219,130800,1369646150,27500,27500,27500,27500,136
|
|
20231219,130700,1365906150,27500,27550,27550,27500,18
|
|
20231219,130600,1365411100,27550,27550,27550,27550,5
|
|
20231219,130500,1365273350,27550,27500,27550,27500,111
|
|
20231219,130400,1362215950,27550,27500,27550,27500,2
|
|
20231219,130300,1362160900,27500,27500,27500,27500,119
|
|
20231219,130200,1358888400,27550,27500,27550,27500,15
|
|
20231219,130100,1358475750,27550,27500,27550,27500,75
|
|
20231219,130000,1356411250,27500,27600,27600,27500,362
|
|
20231219,125900,1346440700,27600,27550,27600,27550,50
|
|
20231219,125800,1345062700,27550,27550,27550,27550,15
|
|
20231219,125700,1344649450,27600,27600,27600,27600,0
|
|
20231219,125600,1344649450,27600,27550,27600,27550,8
|
|
20231219,125500,1344428800,27550,27550,27550,27550,0
|
|
20231219,125400,1344428800,27550,27550,27550,27550,8
|
|
20231219,125300,1344208400,27550,27550,27550,27550,2
|
|
20231219,125200,1344153300,27550,27550,27550,27550,104
|
|
20231219,125100,1341288100,27550,27500,27550,27500,9
|
|
20231219,125000,1341040500,27500,27500,27500,27500,3
|
|
20231219,124900,1340958000,27500,27500,27500,27500,1
|
|
20231219,124800,1340930500,27500,27500,27500,27500,233
|
|
20231219,124700,1334523000,27450,27450,27450,27450,56
|
|
20231219,124600,1332985800,27450,27450,27450,27450,0
|
|
20231219,124500,1332985800,27450,27500,27500,27450,104
|
|
20231219,124400,1330125850,27500,27500,27500,27450,86
|
|
20231219,124300,1327761000,27500,27500,27500,27500,235
|
|
20231219,124200,1321298500,27450,27450,27450,27450,0
|
|
20231219,124100,1321298500,27450,27500,27500,27450,23
|
|
20231219,124000,1320666150,27500,27500,27500,27500,176
|
|
20231219,123900,1315826150,27500,27500,27500,27500,2
|
|
20231219,123800,1315771150,27500,27500,27500,27500,10
|
|
20231219,123700,1315496150,27500,27450,27500,27450,158
|
|
20231219,123600,1311151400,27450,27450,27450,27450,3
|
|
20231219,123500,1311069050,27500,27500,27500,27500,105
|
|
20231219,123400,1308181550,27500,27500,27500,27500,0
|
|
20231219,123300,1308181550,27500,27500,27500,27500,3
|
|
20231219,123200,1308099050,27500,27500,27500,27500,587
|
|
20231219,123100,1291956550,27500,27500,27550,27500,10
|
|
20231219,123000,1291681500,27500,27500,27500,27500,26
|
|
20231219,122900,1290966500,27500,27550,27550,27500,47
|
|
20231219,122800,1289673750,27550,27500,27550,27500,420
|
|
20231219,122700,1278122750,27500,27550,27550,27500,47
|
|
20231219,122600,1276828050,27550,27550,27550,27550,4
|
|
20231219,122500,1276717850,27500,27500,27500,27500,4527
|
|
20231219,122400,1152225350,27550,27600,27600,27500,2845
|
|
20231219,122300,1073911550,27600,27600,27600,27600,71
|
|
20231219,122200,1071951950,27600,27600,27600,27600,646
|
|
20231219,122100,1054122350,27600,27650,27650,27600,993
|
|
20231219,122000,1026666050,27650,27650,27650,27650,194
|
|
20231219,121900,1021301950,27650,27650,27650,27650,101
|
|
20231219,121800,1018509300,27650,27650,27650,27650,105
|
|
20231219,121700,1015606050,27650,27650,27650,27650,32
|
|
20231219,121600,1014721250,27700,27700,27700,27700,1
|
|
20231219,121500,1014693550,27650,27700,27700,27650,134
|
|
20231219,121400,1010981850,27750,27700,27750,27700,793
|
|
20231219,121300,989010800,27700,27650,27700,27650,48
|
|
20231219,121200,987683400,27650,27650,27650,27650,40
|
|
20231219,121100,986577400,27700,27700,27700,27650,224
|
|
20231219,121000,980373300,27700,27700,27700,27700,212
|
|
20231219,120900,974500900,27700,27700,27700,27700,0
|
|
20231219,120800,974500900,27700,27700,27700,27700,38
|
|
20231219,120700,973448300,27750,27800,27800,27750,1603
|
|
20231219,120600,928930150,27800,27800,27800,27800,100
|
|
20231219,120500,926150150,27800,27800,27800,27800,0
|
|
20231219,120400,926150150,27800,27800,27800,27800,4
|
|
20231219,120300,926038950,27800,27800,27800,27800,362
|
|
20231219,120200,915975350,27800,27800,27800,27800,0
|
|
20231219,120100,915975350,27800,27750,27800,27750,3
|
|
20231219,120000,915892050,27800,27800,27800,27750,1456
|
|
20231219,115900,875445350,27800,27800,27800,27800,2
|
|
20231219,115800,875389750,27800,27850,27850,27800,39
|
|
20231219,115700,874304600,27850,27800,27850,27800,3
|
|
20231219,115600,874221150,27800,27850,27850,27800,41
|
|
20231219,115500,873081300,27800,27800,27850,27800,128
|
|
20231219,115400,869522850,27850,27850,27850,27850,293
|
|
20231219,115300,861362800,27850,27850,27850,27850,158
|
|
20231219,115200,856962500,27850,27850,27850,27850,42
|
|
20231219,115100,855792800,27850,27850,27850,27850,10
|
|
20231219,115000,855514300,27850,27850,27850,27850,3
|
|
20231219,114900,855430750,27850,27850,27850,27850,3
|
|
20231219,114800,855347200,27850,27850,27850,27850,0
|
|
20231219,114700,855347200,27850,27850,27850,27850,2
|
|
20231219,114600,855291500,27900,27900,27900,27900,15
|
|
20231219,114500,854873000,27900,27850,27900,27850,300
|
|
20231219,114400,846517950,27850,27800,27850,27800,72
|
|
20231219,114300,844516300,27800,27800,27800,27800,14
|
|
20231219,114200,844127100,27800,27800,27800,27800,265
|
|
20231219,114100,836760100,27850,27800,27850,27800,23
|
|
20231219,114000,836119650,27800,27800,27800,27800,1
|
|
20231219,113900,836091850,27800,27850,27850,27800,925
|
|
20231219,113800,810331950,27850,27850,27850,27850,381
|
|
20231219,113700,799721100,27850,27850,27850,27850,11
|
|
20231219,113600,799414750,27850,27900,27900,27850,1795
|
|
20231219,113500,749335650,27900,27900,27900,27900,520
|
|
20231219,113400,734827650,27950,27950,27950,27950,0
|
|
20231219,113300,734827650,27950,27950,27950,27950,280
|
|
20231219,113200,727001650,27900,27900,27900,27900,5
|
|
20231219,113100,726862150,27900,27950,27950,27900,16
|
|
20231219,113000,726415700,27900,27900,27900,27900,3
|
|
20231219,112900,726332000,27900,27900,27900,27900,3
|
|
20231219,112800,726248300,27900,27900,27900,27900,2
|
|
20231219,112700,726192500,27900,27900,27900,27900,2
|
|
20231219,112600,726136700,27950,27900,27950,27900,37
|
|
20231219,112500,725102700,27900,27900,27900,27900,7
|
|
20231219,112400,724907400,27900,27900,27900,27900,0
|
|
20231219,112300,724907400,27900,27950,27950,27900,133
|
|
20231219,112200,721190150,27950,27950,27950,27950,59
|
|
20231219,112100,719541100,27950,27900,27950,27900,8
|
|
20231219,112000,719317650,27950,27900,27950,27900,67
|
|
20231219,111900,717445850,27950,27950,27950,27950,1
|
|
20231219,111800,717417900,27900,27900,27900,27900,3
|
|
20231219,111700,717334200,27900,27900,27900,27900,1
|
|
20231219,111600,717306300,27900,27900,27900,27900,6
|
|
20231219,111500,717138900,27900,27900,27900,27900,52
|
|
20231219,111400,715688100,27900,27900,27900,27900,100
|
|
20231219,111300,712898100,27900,27900,27900,27900,0
|
|
20231219,111200,712898100,27900,27950,27950,27900,115
|
|
20231219,111100,709684600,27950,27900,27950,27900,13
|
|
20231219,111000,709321400,27900,27900,27900,27900,10
|
|
20231219,110900,709042400,27900,27900,27900,27900,5
|
|
20231219,110800,708902900,27900,27900,27900,27900,0
|
|
20231219,110700,708902900,27900,27900,27900,27900,40
|
|
20231219,110600,707786900,27900,27950,27950,27900,217
|
|
20231219,110500,701723100,27950,27950,27950,27950,51
|
|
20231219,110400,700297650,27900,27900,27900,27900,0
|
|
20231219,110300,700297650,27900,27900,27900,27900,3
|
|
20231219,110200,700213950,27900,28000,28000,27900,133
|
|
20231219,110100,696490950,28000,28000,28000,27900,21
|
|
20231219,110000,695904450,27900,28000,28000,27900,16
|
|
20231219,105900,695456750,27950,27900,27950,27900,345
|
|
20231219,105800,685820000,27900,27900,27900,27900,6
|
|
20231219,105700,685652600,27900,27900,27900,27900,18
|
|
20231219,105600,685150400,27900,27900,27900,27900,4
|
|
20231219,105500,685038800,27900,27900,27900,27900,103
|
|
20231219,105400,682165100,27900,27950,27950,27900,394
|
|
20231219,105300,671152850,27950,27950,27950,27950,30
|
|
20231219,105200,670314350,27950,28000,28000,27950,9
|
|
20231219,105100,670062650,28000,28000,28000,28000,0
|
|
20231219,105000,670062650,28000,27950,28000,27950,20
|
|
20231219,104900,669503500,28000,28000,28000,27950,33
|
|
20231219,104800,668580400,28000,28000,28000,28000,1
|
|
20231219,104700,668552400,28000,28000,28000,27950,131
|
|
20231219,104600,664885150,27950,27950,27950,27950,6
|
|
20231219,104500,664717450,28000,28000,28000,28000,0
|
|
20231219,104400,664717450,28000,28000,28000,27950,19
|
|
20231219,104300,664185500,27950,27950,27950,27950,304
|
|
20231219,104200,655688700,27950,27950,27950,27950,169
|
|
20231219,104100,650965150,27950,27950,27950,27950,5
|
|
20231219,104000,650825400,27950,27900,27950,27900,104
|
|
20231219,103900,647922500,27900,27900,27900,27900,41
|
|
20231219,103800,646778600,27900,27900,27900,27900,19
|
|
20231219,103700,646248500,27900,27950,27950,27900,4
|
|
20231219,103600,646136850,27950,27950,27950,27950,10
|
|
20231219,103500,645857350,27950,28000,28000,27950,115
|
|
20231219,103400,642642150,27950,28000,28000,27950,72
|
|
20231219,103300,640629500,28000,28000,28000,28000,40
|
|
20231219,103200,639509500,28000,27950,28000,27950,57
|
|
20231219,103100,637915500,27950,28000,28000,27950,369
|
|
20231219,103000,627583850,28000,28000,28000,28000,2
|
|
20231219,102900,627527850,28000,28000,28050,28000,121
|
|
20231219,102800,624139750,28000,28000,28050,28000,54
|
|
20231219,102700,622625750,28000,28000,28000,28000,147
|
|
20231219,102600,618509750,28000,28050,28100,28000,2914
|
|
20231219,102500,536849150,28100,28100,28100,28050,819
|
|
20231219,102400,513836750,28100,28100,28100,28100,51
|
|
20231219,102300,512403650,28050,28050,28050,28050,108
|
|
20231219,102200,509374250,28050,28100,28100,28050,133
|
|
20231219,102100,505643100,28100,28000,28100,28000,1495
|
|
20231219,102000,463770600,28000,27950,28000,27950,914
|
|
20231219,101900,438192900,27900,27900,28000,27900,541
|
|
20231219,101800,423088300,27850,27750,27850,27750,1049
|
|
20231219,101700,393911150,27750,27750,27750,27750,21
|
|
20231219,101600,393328400,27750,27750,27750,27700,17
|
|
20231219,101500,392857400,27700,27700,27700,27700,3
|
|
20231219,101400,392774300,27750,27750,27750,27750,51
|
|
20231219,101300,391359050,27700,27650,27700,27650,84
|
|
20231219,101200,389033050,27650,27650,27650,27650,0
|
|
20231219,101100,389033050,27650,27650,27650,27650,0
|
|
20231219,101000,389033050,27650,27650,27650,27650,70
|
|
20231219,100900,387097550,27650,27650,27650,27650,7
|
|
20231219,100800,386904000,27650,27650,27650,27650,78
|
|
20231219,100700,384747300,27650,27650,27650,27650,0
|
|
20231219,100600,384747300,27650,27650,27650,27650,13
|
|
20231219,100500,384387850,27600,27600,27600,27600,46
|
|
20231219,100400,383118250,27600,27600,27600,27600,10
|
|
20231219,100300,382842250,27600,27600,27600,27600,0
|
|
20231219,100200,382842250,27600,27600,27600,27600,201
|
|
20231219,100100,377294650,27600,27600,27600,27600,0
|
|
20231219,100000,377294650,27600,27650,27650,27600,10
|
|
20231219,095900,377018400,27600,27650,27650,27600,23
|
|
20231219,095800,376383250,27600,27650,27650,27600,29
|
|
20231219,095700,375582650,27650,27650,27650,27650,62
|
|
20231219,095600,373868350,27650,27650,27650,27650,327
|
|
20231219,095500,364826800,27650,27700,27700,27650,20
|
|
20231219,095400,364273550,27700,27650,27700,27650,856
|
|
20231219,095300,340577700,27650,27650,27650,27650,354
|
|
20231219,095200,330789600,27700,27700,27700,27700,509
|
|
20231219,095100,316690300,27650,27650,27650,27650,10
|
|
20231219,095000,316413800,27650,27600,27650,27600,138
|
|
20231219,094900,312599250,27550,27550,27550,27550,985
|
|
20231219,094800,285462500,27550,27550,27550,27550,2
|
|
20231219,094700,285407400,27550,27550,27550,27550,5
|
|
20231219,094600,285269650,27500,27550,27550,27500,35
|
|
20231219,094500,284306150,27500,27500,27550,27500,24
|
|
20231219,094400,283645950,27550,27550,27550,27500,156
|
|
20231219,094300,279348650,27550,27550,27550,27550,997
|
|
20231219,094200,251881300,27550,27550,27550,27550,97
|
|
20231219,094100,249208950,27600,27600,27600,27600,235
|
|
20231219,094000,242722950,27600,27650,27650,27600,126
|
|
20231219,093900,239245300,27650,27600,27650,27600,20
|
|
20231219,093800,238693050,27650,27650,27650,27650,0
|
|
20231219,093700,238693050,27650,27650,27650,27600,111
|
|
20231219,093600,235624900,27650,27650,27650,27650,40
|
|
20231219,093500,234518900,27600,27550,27600,27550,540
|
|
20231219,093400,219637650,27550,27650,27650,27550,555
|
|
20231219,093300,204316500,27700,27650,27700,27650,81
|
|
20231219,093200,202076350,27650,27650,27650,27650,2
|
|
20231219,093100,202021050,27650,27650,27650,27650,62
|
|
20231219,093000,200306750,27700,27700,27700,27700,59
|
|
20231219,092900,198672450,27700,27700,27700,27700,112
|
|
20231219,092800,195570050,27700,27650,27700,27650,90
|
|
20231219,092700,193078050,27600,27550,27600,27550,278
|
|
20231219,092600,185405300,27550,27550,27600,27550,239
|
|
20231219,092500,178819600,27550,27550,27550,27550,130
|
|
20231219,092400,175238100,27550,27550,27550,27550,66
|
|
20231219,092300,173419800,27600,27600,27600,27600,7
|
|
20231219,092200,173226600,27600,27600,27600,27600,20
|
|
20231219,092100,172674600,27600,27600,27650,27600,209
|
|
20231219,092000,166904650,27600,27600,27600,27600,100
|
|
20231219,091900,164144650,27600,27600,27600,27550,36
|
|
20231219,091800,163151450,27600,27600,27650,27600,620
|
|
20231219,091700,146018450,27650,27600,27650,27600,30
|
|
20231219,091600,145189200,27600,27550,27600,27550,130
|
|
20231219,091500,141607050,27550,27550,27550,27550,34
|
|
20231219,091400,140670350,27550,27500,27550,27500,120
|
|
20231219,091300,137369350,27550,27550,27550,27550,45
|
|
20231219,091200,136129600,27550,27550,27550,27550,64
|
|
20231219,091100,134366400,27550,27550,27550,27500,1702
|
|
20231219,091000,87497000,27550,27650,27650,27550,1627
|
|
20231219,090900,42538500,27700,27700,27700,27700,105
|
|
20231219,090800,39630000,27650,27700,27700,27650,54
|
|
20231219,090700,38136000,27650,27700,27700,27650,134
|
|
20231219,090600,34430650,27700,27700,27700,27700,100
|
|
20231219,090500,31660650,27650,27650,27650,27650,0
|
|
20231219,090400,31660650,27650,27650,27700,27650,231
|
|
20231219,090300,25271400,27650,27600,27700,27600,267
|
|
20231219,090200,17889400,27650,27650,27650,27650,257
|
|
20231219,090100,10783350,27650,27750,27750,27650,100
|
|
20231219,090000,8014450,27750,28000,28000,27750,287
|