577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,183400,4673208300,28600,28600,28600,28600,6593
|
|
20231220,183300,4673208300,28600,28600,28600,28600,0
|
|
20231220,183200,4673208300,28600,28600,28600,28600,0
|
|
20231220,183100,4673208300,28600,28600,28600,28600,0
|
|
20231220,183000,4673208300,28600,28600,28600,28600,0
|
|
20231220,182900,4673208300,28600,28600,28600,28600,0
|
|
20231220,182800,4673208300,28600,28600,28600,28600,0
|
|
20231220,182700,4673208300,28600,28600,28600,28600,0
|
|
20231220,182600,4673208300,28600,28600,28600,28600,0
|
|
20231220,182500,4673208300,28600,28600,28600,28600,0
|
|
20231220,182400,4673208300,28600,28600,28600,28600,0
|
|
20231220,182300,4673208300,28600,28600,28600,28600,0
|
|
20231220,182200,4673208300,28600,28600,28600,28600,0
|
|
20231220,182100,4673208300,28600,28600,28600,28600,0
|
|
20231220,182000,4673208300,28600,28600,28600,28600,0
|
|
20231220,181900,4673208300,28600,28600,28600,28600,0
|
|
20231220,181800,4673208300,28600,28600,28600,28600,0
|
|
20231220,181700,4673208300,28600,28600,28600,28600,0
|
|
20231220,181600,4673208300,28600,28600,28600,28600,0
|
|
20231220,181500,4673208300,28600,28600,28600,28600,0
|
|
20231220,181400,4673208300,28600,28600,28600,28600,0
|
|
20231220,181300,4673208300,28600,28600,28600,28600,0
|
|
20231220,181200,4673208300,28600,28600,28600,28600,0
|
|
20231220,181100,4673208300,28600,28600,28600,28600,0
|
|
20231220,181000,4673208300,28600,28600,28600,28600,0
|
|
20231220,180900,4673208300,28600,28600,28600,28600,0
|
|
20231220,180800,4673208300,28600,28600,28600,28600,0
|
|
20231220,180700,4673208300,28600,28600,28600,28600,0
|
|
20231220,180600,4673208300,28600,28600,28600,28600,0
|
|
20231220,180500,4673208300,28600,28600,28600,28600,0
|
|
20231220,180400,4673208300,28600,28600,28600,28600,6593
|
|
20231220,180300,4673208300,28600,28600,28600,28600,0
|
|
20231220,180200,4673208300,28600,28600,28600,28600,0
|
|
20231220,180100,4673208300,28600,28600,28600,28600,0
|
|
20231220,180000,4673208300,28600,28600,28600,28600,0
|
|
20231220,175900,4673208300,28600,28600,28600,28600,0
|
|
20231220,175800,4673208300,28600,28600,28600,28600,0
|
|
20231220,175700,4673208300,28600,28600,28600,28600,0
|
|
20231220,175600,4673208300,28600,28600,28600,28600,0
|
|
20231220,175500,4673208300,28600,28600,28600,28600,0
|
|
20231220,175400,4673208300,28600,28600,28600,28600,0
|
|
20231220,175300,4673208300,28600,28600,28600,28600,0
|
|
20231220,175200,4673208300,28600,28600,28600,28600,0
|
|
20231220,175100,4673208300,28600,28600,28600,28600,0
|
|
20231220,175000,4673208300,28600,28600,28600,28600,0
|
|
20231220,174900,4673208300,28600,28600,28600,28600,0
|
|
20231220,174800,4673208300,28600,28600,28600,28600,0
|
|
20231220,174700,4673208300,28600,28600,28600,28600,0
|
|
20231220,174600,4673208300,28600,28600,28600,28600,0
|
|
20231220,174500,4673208300,28600,28600,28600,28600,0
|
|
20231220,174400,4673208300,28600,28600,28600,28600,0
|
|
20231220,174300,4673208300,28600,28600,28600,28600,0
|
|
20231220,174200,4673208300,28600,28600,28600,28600,0
|
|
20231220,174100,4673208300,28600,28600,28600,28600,0
|
|
20231220,174000,4673208300,28600,28600,28600,28600,0
|
|
20231220,173900,4673208300,28600,28600,28600,28600,0
|
|
20231220,173800,4673208300,28600,28600,28600,28600,0
|
|
20231220,173700,4673208300,28600,28600,28600,28600,0
|
|
20231220,173600,4673208300,28600,28600,28600,28600,0
|
|
20231220,173500,4673208300,28600,28600,28600,28600,0
|
|
20231220,173400,4673208300,28600,28600,28600,28600,6593
|
|
20231220,173300,4673208300,28600,28600,28600,28600,0
|
|
20231220,173200,4673208300,28600,28600,28600,28600,0
|
|
20231220,173100,4673208300,28600,28600,28600,28600,0
|
|
20231220,173000,4673208300,28600,28600,28600,28600,0
|
|
20231220,172900,4673208300,28600,28600,28600,28600,0
|
|
20231220,172800,4673208300,28600,28600,28600,28600,0
|
|
20231220,172700,4673208300,28600,28600,28600,28600,0
|
|
20231220,172600,4673208300,28600,28600,28600,28600,0
|
|
20231220,172500,4673208300,28600,28600,28600,28600,0
|
|
20231220,172400,4673208300,28600,28600,28600,28600,0
|
|
20231220,172300,4673208300,28600,28600,28600,28600,0
|
|
20231220,172200,4673208300,28600,28600,28600,28600,0
|
|
20231220,172100,4673208300,28600,28600,28600,28600,0
|
|
20231220,172000,4673208300,28600,28600,28600,28600,0
|
|
20231220,171900,4673208300,28600,28600,28600,28600,0
|
|
20231220,171800,4673208300,28600,28600,28600,28600,0
|
|
20231220,171700,4673208300,28600,28600,28600,28600,0
|
|
20231220,171600,4673208300,28600,28600,28600,28600,0
|
|
20231220,171500,4673208300,28600,28600,28600,28600,0
|
|
20231220,171400,4673208300,28600,28600,28600,28600,0
|
|
20231220,171300,4673208300,28600,28600,28600,28600,0
|
|
20231220,171200,4673208300,28600,28600,28600,28600,0
|
|
20231220,171100,4673208300,28600,28600,28600,28600,0
|
|
20231220,171000,4673208300,28600,28600,28600,28600,0
|
|
20231220,170900,4673208300,28600,28600,28600,28600,0
|
|
20231220,170800,4673208300,28600,28600,28600,28600,0
|
|
20231220,170700,4673208300,28600,28600,28600,28600,0
|
|
20231220,170600,4673208300,28600,28600,28600,28600,0
|
|
20231220,170500,4673208300,28600,28600,28600,28600,0
|
|
20231220,170400,4673208300,28600,28600,28600,28600,6593
|
|
20231220,170300,4673208300,28600,28600,28600,28600,0
|
|
20231220,170200,4673208300,28600,28600,28600,28600,0
|
|
20231220,170100,4673208300,28600,28600,28600,28600,0
|
|
20231220,170000,4673208300,28600,28600,28600,28600,0
|
|
20231220,165900,4673208300,28600,28600,28600,28600,0
|
|
20231220,165800,4673208300,28600,28600,28600,28600,0
|
|
20231220,165700,4673208300,28600,28600,28600,28600,0
|
|
20231220,165600,4673208300,28600,28600,28600,28600,0
|
|
20231220,165500,4673208300,28600,28600,28600,28600,0
|
|
20231220,165400,4673208300,28600,28600,28600,28600,0
|
|
20231220,165300,4673208300,28600,28600,28600,28600,0
|
|
20231220,165200,4673208300,28600,28600,28600,28600,0
|
|
20231220,165100,4673208300,28600,28600,28600,28600,0
|
|
20231220,165000,4673208300,28600,28600,28600,28600,0
|
|
20231220,164900,4673208300,28600,28600,28600,28600,0
|
|
20231220,164800,4673208300,28600,28600,28600,28600,0
|
|
20231220,164700,4673208300,28600,28600,28600,28600,0
|
|
20231220,164600,4673208300,28600,28600,28600,28600,0
|
|
20231220,164500,4673208300,28600,28600,28600,28600,0
|
|
20231220,164400,4673208300,28600,28600,28600,28600,0
|
|
20231220,164300,4673208300,28600,28600,28600,28600,0
|
|
20231220,164200,4673208300,28600,28600,28600,28600,0
|
|
20231220,164100,4673208300,28600,28600,28600,28600,0
|
|
20231220,164000,4673208300,28600,28600,28600,28600,0
|
|
20231220,163900,4673208300,28600,28600,28600,28600,0
|
|
20231220,163800,4673208300,28600,28600,28600,28600,0
|
|
20231220,163700,4673208300,28600,28600,28600,28600,0
|
|
20231220,163600,4673208300,28600,28600,28600,28600,0
|
|
20231220,163500,4673208300,28600,28600,28600,28600,0
|
|
20231220,163400,4673208300,28600,28600,28600,28600,6593
|
|
20231220,163300,4673208300,28600,28600,28600,28600,0
|
|
20231220,163200,4673208300,28600,28600,28600,28600,0
|
|
20231220,163100,4673208300,28600,28600,28600,28600,0
|
|
20231220,163000,4673208300,28600,28600,28600,28600,0
|
|
20231220,162900,4673208300,28600,28600,28600,28600,0
|
|
20231220,162800,4673208300,28600,28600,28600,28600,0
|
|
20231220,162700,4673208300,28600,28600,28600,28600,0
|
|
20231220,162600,4673208300,28600,28600,28600,28600,0
|
|
20231220,162500,4673208300,28600,28600,28600,28600,0
|
|
20231220,162400,4673208300,28600,28600,28600,28600,0
|
|
20231220,162300,4673208300,28600,28600,28600,28600,0
|
|
20231220,162200,4673208300,28600,28600,28600,28600,0
|
|
20231220,162100,4673208300,28600,28600,28600,28600,0
|
|
20231220,162000,4673208300,28600,28600,28600,28600,0
|
|
20231220,161900,4673208300,28600,28600,28600,28600,0
|
|
20231220,161800,4673208300,28600,28600,28600,28600,0
|
|
20231220,161700,4673208300,28600,28600,28600,28600,0
|
|
20231220,161600,4673208300,28600,28600,28600,28600,0
|
|
20231220,161500,4673208300,28600,28600,28600,28600,0
|
|
20231220,161400,4673208300,28600,28600,28600,28600,0
|
|
20231220,161300,4673208300,28600,28600,28600,28600,0
|
|
20231220,161200,4673208300,28600,28600,28600,28600,0
|
|
20231220,161100,4673208300,28600,28600,28600,28600,0
|
|
20231220,161000,4673208300,28600,28600,28600,28600,0
|
|
20231220,160900,4673208300,28600,28600,28600,28600,0
|
|
20231220,160800,4673208300,28600,28600,28600,28600,0
|
|
20231220,160700,4673208300,28600,28600,28600,28600,0
|
|
20231220,160600,4673208300,28600,28600,28600,28600,0
|
|
20231220,160500,4673208300,28600,28600,28600,28600,0
|
|
20231220,160400,4673208300,28600,28600,28600,28600,6593
|
|
20231220,160300,4673208300,28600,28600,28600,28600,0
|
|
20231220,160200,4673208300,28600,28600,28600,28600,0
|
|
20231220,160100,4673208300,28600,28600,28600,28600,0
|
|
20231220,160000,4673208300,28600,28600,28600,28600,0
|
|
20231220,155900,4673208300,28600,28600,28600,28600,0
|
|
20231220,155800,4673208300,28600,28600,28600,28600,0
|
|
20231220,155700,4673208300,28600,28600,28600,28600,0
|
|
20231220,155600,4673208300,28600,28600,28600,28600,0
|
|
20231220,155500,4673208300,28600,28600,28600,28600,0
|
|
20231220,155400,4673208300,28600,28600,28600,28600,0
|
|
20231220,155300,4673208300,28600,28600,28600,28600,0
|
|
20231220,155200,4673208300,28600,28600,28600,28600,0
|
|
20231220,155100,4673208300,28600,28600,28600,28600,0
|
|
20231220,155000,4673208300,28600,28600,28600,28600,0
|
|
20231220,154900,4673208300,28600,28600,28600,28600,0
|
|
20231220,154800,4673208300,28600,28600,28600,28600,0
|
|
20231220,154700,4673208300,28600,28600,28600,28600,0
|
|
20231220,154600,4673208300,28600,28600,28600,28600,0
|
|
20231220,154500,4673208300,28600,28600,28600,28600,0
|
|
20231220,154400,4673208300,28600,28600,28600,28600,0
|
|
20231220,154300,4673208300,28600,28600,28600,28600,0
|
|
20231220,154200,4673208300,28600,28600,28600,28600,0
|
|
20231220,154100,4673208300,28600,28600,28600,28600,0
|
|
20231220,154000,4673208300,28600,28600,28600,28600,0
|
|
20231220,153900,4673208300,28600,28600,28600,28600,0
|
|
20231220,153800,4673208300,28600,28600,28600,28600,0
|
|
20231220,153700,4673208300,28600,28600,28600,28600,0
|
|
20231220,153600,4673208300,28600,28600,28600,28600,0
|
|
20231220,153500,4673208300,28600,28600,28600,28600,0
|
|
20231220,153400,4673208300,28600,28600,28600,28600,6593
|
|
20231220,153300,4673208300,28600,28600,28600,28600,0
|
|
20231220,153200,4673208300,28600,28600,28600,28600,0
|
|
20231220,153100,4673208300,28600,28600,28600,28600,0
|
|
20231220,153000,4673208300,28600,28600,28600,28600,6593
|
|
20231220,152900,4484648500,28600,28600,28600,28600,0
|
|
20231220,152800,4484648500,28600,28600,28600,28600,0
|
|
20231220,152700,4484648500,28600,28600,28600,28600,0
|
|
20231220,152600,4484648500,28600,28600,28600,28600,0
|
|
20231220,152500,4484648500,28600,28600,28600,28600,0
|
|
20231220,152400,4484648500,28600,28600,28600,28600,0
|
|
20231220,152300,4484648500,28600,28600,28600,28600,0
|
|
20231220,152200,4484648500,28600,28600,28600,28600,0
|
|
20231220,152100,4484648500,28600,28600,28600,28600,0
|
|
20231220,152000,4484648500,28600,28600,28600,28600,0
|
|
20231220,151900,4484648500,28600,28550,28650,28550,424
|
|
20231220,151800,4472524250,28650,28550,28650,28550,109
|
|
20231220,151700,4469405450,28650,28700,28700,28600,2033
|
|
20231220,151600,4411207900,28700,28700,28700,28650,619
|
|
20231220,151500,4393443750,28700,28650,28700,28600,2226
|
|
20231220,151400,4329649350,28600,28600,28650,28600,11904
|
|
20231220,151300,3988654600,28600,28500,28650,28500,10140
|
|
20231220,151200,3698658500,28500,28450,28500,28450,1184
|
|
20231220,151100,3664933700,28450,28450,28450,28450,370
|
|
20231220,151000,3654407200,28450,28400,28450,28400,30
|
|
20231220,150900,3653554300,28400,28450,28450,28400,852
|
|
20231220,150800,3629324700,28450,28400,28500,28400,6650
|
|
20231220,150700,3440149900,28450,28150,28450,28150,20497
|
|
20231220,150600,2858663050,28150,28150,28150,28150,1
|
|
20231220,150500,2858634900,28150,28200,28200,28150,25
|
|
20231220,150400,2857930700,28150,28150,28150,28150,18
|
|
20231220,150300,2857424000,28150,28150,28150,28150,41
|
|
20231220,150200,2856269850,28150,28200,28200,28150,20
|
|
20231220,150100,2855706800,28200,28200,28200,28200,0
|
|
20231220,150000,2855706800,28200,28200,28200,28200,460
|
|
20231220,145900,2842734800,28200,28250,28250,28200,17
|
|
20231220,145800,2842255350,28200,28200,28200,28200,155
|
|
20231220,145700,2837884350,28200,28200,28200,28200,172
|
|
20231220,145600,2833033950,28250,28200,28250,28200,106
|
|
20231220,145500,2830044700,28200,28200,28200,28200,34
|
|
20231220,145400,2829085900,28250,28250,28250,28250,0
|
|
20231220,145300,2829085900,28250,28250,28250,28250,1
|
|
20231220,145200,2829057650,28200,28200,28200,28200,52
|
|
20231220,145100,2827591250,28200,28200,28200,28200,342
|
|
20231220,145000,2817946850,28200,28250,28250,28200,105
|
|
20231220,144900,2814980850,28200,28200,28200,28200,13
|
|
20231220,144800,2814614250,28200,28250,28250,28200,4
|
|
20231220,144700,2814501400,28200,28200,28200,28200,68
|
|
20231220,144600,2812583800,28250,28250,28250,28250,0
|
|
20231220,144500,2812583800,28250,28200,28250,28200,36
|
|
20231220,144400,2811568550,28200,28200,28200,28200,16
|
|
20231220,144300,2811117350,28250,28250,28250,28250,0
|
|
20231220,144200,2811117350,28250,28200,28250,28200,53
|
|
20231220,144100,2809620150,28200,28200,28200,28200,123
|
|
20231220,144000,2806151550,28200,28200,28250,28200,21
|
|
20231220,143900,2805559300,28200,28200,28200,28200,200
|
|
20231220,143800,2799919300,28250,28250,28250,28250,31
|
|
20231220,143700,2799043550,28250,28250,28250,28200,163
|
|
20231220,143600,2794445650,28250,28200,28250,28200,151
|
|
20231220,143500,2790187400,28200,28200,28200,28200,5
|
|
20231220,143400,2790046400,28200,28200,28250,28200,27
|
|
20231220,143300,2789284950,28200,28200,28200,28200,69
|
|
20231220,143200,2787339150,28200,28200,28200,28200,52
|
|
20231220,143100,2785872750,28200,28200,28200,28200,148
|
|
20231220,143000,2781699150,28250,28250,28250,28250,13
|
|
20231220,142900,2781331900,28200,28200,28200,28200,19
|
|
20231220,142800,2780796100,28250,28200,28250,28200,61
|
|
20231220,142700,2779072900,28250,28200,28250,28200,30
|
|
20231220,142600,2778226300,28200,28200,28200,28200,44
|
|
20231220,142500,2776985500,28200,28200,28250,28200,60
|
|
20231220,142400,2775292950,28200,28200,28250,28200,42
|
|
20231220,142300,2774108050,28250,28250,28250,28250,750
|
|
20231220,142200,2752920550,28250,28250,28250,28250,44
|
|
20231220,142100,2751677550,28250,28300,28300,28250,57
|
|
20231220,142000,2750067250,28250,28250,28250,28250,51
|
|
20231220,141900,2748626500,28250,28250,28250,28250,0
|
|
20231220,141800,2748626500,28250,28250,28300,28250,57
|
|
20231220,141700,2747016200,28300,28250,28300,28250,188
|
|
20231220,141600,2741702700,28250,28300,28300,28250,54
|
|
20231220,141500,2740177150,28250,28300,28300,28250,7
|
|
20231220,141400,2739979200,28250,28200,28250,28200,389
|
|
20231220,141300,2728990050,28200,28250,28250,28200,2
|
|
20231220,141200,2728933600,28200,28250,28250,28200,19
|
|
20231220,141100,2728397200,28200,28200,28200,28200,44
|
|
20231220,141000,2727156400,28250,28200,28250,28200,624
|
|
20231220,140900,2709533450,28200,28200,28250,28200,21
|
|
20231220,140800,2708941100,28200,28250,28250,28200,51
|
|
20231220,140700,2707501000,28200,28250,28250,28200,2
|
|
20231220,140600,2707444550,28200,28200,28200,28200,38
|
|
20231220,140500,2706372950,28200,28250,28250,28200,22
|
|
20231220,140400,2705751550,28200,28200,28200,28200,20
|
|
20231220,140300,2705187550,28250,28200,28250,28200,14
|
|
20231220,140200,2704792100,28200,28200,28250,28200,32
|
|
20231220,140100,2703888800,28250,28250,28250,28200,51
|
|
20231220,140000,2702448200,28250,28200,28250,28200,59
|
|
20231220,135900,2700784250,28200,28200,28250,28200,13
|
|
20231220,135800,2700417100,28200,28200,28200,28200,1
|
|
20231220,135700,2700388900,28250,28200,28250,28200,15
|
|
20231220,135600,2699965200,28250,28250,28250,28250,2
|
|
20231220,135500,2699908700,28250,28200,28250,28200,81
|
|
20231220,135400,2697623050,28200,28200,28200,28200,1
|
|
20231220,135300,2697594850,28250,28250,28250,28250,4
|
|
20231220,135200,2697481850,28250,28250,28250,28250,11
|
|
20231220,135100,2697171100,28200,28250,28250,28200,39
|
|
20231220,135000,2696070600,28200,28200,28200,28200,1
|
|
20231220,134900,2696042400,28200,28200,28200,28200,1
|
|
20231220,134800,2696014200,28200,28250,28250,28200,296
|
|
20231220,134700,2687666050,28250,28250,28250,28250,50
|
|
20231220,134600,2686253550,28200,28250,28250,28200,12
|
|
20231220,134500,2685914600,28250,28200,28250,28200,56
|
|
20231220,134400,2684335150,28250,28250,28250,28250,13
|
|
20231220,134300,2683967900,28250,28250,28250,28250,243
|
|
20231220,134200,2677103150,28250,28200,28250,28200,825
|
|
20231220,134100,2653838100,28150,28200,28200,28150,3
|
|
20231220,134000,2653753550,28200,28200,28200,28150,103
|
|
20231220,133900,2650849000,28200,28150,28200,28150,53
|
|
20231220,133800,2649356500,28200,28200,28200,28200,0
|
|
20231220,133700,2649356500,28200,28200,28200,28150,49
|
|
20231220,133600,2647974750,28200,28150,28200,28150,6
|
|
20231220,133500,2647805600,28150,28200,28200,28150,28
|
|
20231220,133400,2647016800,28200,28200,28200,28200,3
|
|
20231220,133300,2646932200,28200,28200,28200,28150,60
|
|
20231220,133200,2645241000,28150,28200,28200,28150,14
|
|
20231220,133100,2644846250,28150,28150,28200,28150,33
|
|
20231220,133000,2643916100,28150,28150,28150,28150,21
|
|
20231220,132900,2643324950,28150,28200,28200,28150,35
|
|
20231220,132800,2642339000,28150,28150,28150,28150,13
|
|
20231220,132700,2641973050,28150,28150,28200,28150,19
|
|
20231220,132600,2641438150,28200,28200,28200,28200,11
|
|
20231220,132500,2641127950,28150,28200,28200,28150,20
|
|
20231220,132400,2640564300,28150,28150,28150,28150,35
|
|
20231220,132300,2639579050,28150,28200,28200,28150,23
|
|
20231220,132200,2638930500,28200,28200,28200,28200,14
|
|
20231220,132100,2638535700,28150,28150,28150,28150,5
|
|
20231220,132000,2638394950,28150,28200,28200,28150,350
|
|
20231220,131900,2628532550,28250,28250,28250,28200,87
|
|
20231220,131800,2626077150,28250,28200,28250,28200,31
|
|
20231220,131700,2625202300,28250,28250,28250,28250,0
|
|
20231220,131600,2625202300,28250,28150,28250,28150,74
|
|
20231220,131500,2623115350,28150,28200,28200,28150,1000
|
|
20231220,131400,2594964400,28200,28200,28200,28200,6
|
|
20231220,131300,2594795200,28200,28200,28200,28200,143
|
|
20231220,131200,2590762600,28200,28150,28200,28150,25
|
|
20231220,131100,2590058750,28200,28200,28200,28200,117
|
|
20231220,131000,2586759350,28200,28200,28200,28200,116
|
|
20231220,130900,2583488150,28200,28200,28200,28200,171
|
|
20231220,130800,2578665950,28200,28200,28200,28200,25
|
|
20231220,130700,2577960950,28250,28250,28250,28250,11
|
|
20231220,130600,2577650200,28200,28200,28250,28200,79
|
|
20231220,130500,2575422200,28200,28200,28200,28200,193
|
|
20231220,130400,2569979600,28200,28200,28200,28200,16
|
|
20231220,130300,2569528400,28200,28200,28200,28200,23
|
|
20231220,130200,2568879800,28200,28200,28200,28200,0
|
|
20231220,130100,2568879800,28200,28250,28250,28200,5
|
|
20231220,130000,2568738750,28250,28250,28250,28250,1
|
|
20231220,125900,2568710500,28200,28200,28200,28200,277
|
|
20231220,125800,2560899100,28200,28200,28200,28200,36
|
|
20231220,125700,2559883900,28250,28200,28250,28200,63
|
|
20231220,125600,2558104800,28200,28200,28250,28200,538
|
|
20231220,125500,2542933150,28200,28200,28200,28200,215
|
|
20231220,125400,2536870150,28200,28200,28200,28200,28
|
|
20231220,125300,2536080550,28200,28200,28200,28200,5
|
|
20231220,125200,2535939550,28200,28200,28200,28200,41
|
|
20231220,125100,2534783350,28200,28200,28200,28200,0
|
|
20231220,125000,2534783350,28200,28200,28200,28200,361
|
|
20231220,124900,2524603150,28250,28250,28250,28250,0
|
|
20231220,124800,2524603150,28250,28250,28250,28250,1
|
|
20231220,124700,2524574900,28200,28200,28200,28200,10
|
|
20231220,124600,2524292900,28200,28200,28200,28200,23
|
|
20231220,124500,2523644300,28250,28250,28250,28250,2
|
|
20231220,124400,2523587800,28250,28250,28250,28250,32
|
|
20231220,124300,2522683800,28250,28250,28250,28250,269
|
|
20231220,124200,2515084550,28250,28200,28250,28200,127
|
|
20231220,124100,2511497950,28250,28250,28250,28250,186
|
|
20231220,124000,2506243450,28250,28250,28250,28250,100
|
|
20231220,123900,2503418450,28200,28250,28250,28200,484
|
|
20231220,123800,2489750050,28200,28200,28200,28200,0
|
|
20231220,123700,2489750050,28200,28200,28250,28200,1485
|
|
20231220,123600,2447850550,28200,28200,28200,28200,6
|
|
20231220,123500,2447681350,28200,28200,28200,28200,193
|
|
20231220,123400,2442238750,28200,28150,28200,28150,37
|
|
20231220,123300,2441197100,28200,28200,28200,28200,480
|
|
20231220,123200,2427661100,28250,28250,28250,28250,276
|
|
20231220,123100,2419864100,28250,28200,28250,28200,2
|
|
20231220,123000,2419807650,28200,28200,28200,28200,131
|
|
20231220,122900,2416113450,28250,28250,28250,28250,1264
|
|
20231220,122800,2380405450,28200,28150,28200,28150,2626
|
|
20231220,122700,2306442550,28100,28100,28100,28100,10
|
|
20231220,122600,2306161550,28100,28050,28100,28050,495
|
|
20231220,122500,2292252100,28050,28050,28100,28050,85
|
|
20231220,122400,2289867800,28050,28050,28050,28050,16
|
|
20231220,122300,2289419000,28050,28050,28050,28050,70
|
|
20231220,122200,2287455500,28050,28050,28050,28050,76
|
|
20231220,122100,2285323700,28100,28100,28100,28100,61
|
|
20231220,122000,2283609600,28100,28100,28100,28100,39
|
|
20231220,121900,2282513700,28150,28150,28150,28150,0
|
|
20231220,121800,2282513700,28150,28150,28150,28150,1
|
|
20231220,121700,2282485550,28100,28100,28100,28100,29
|
|
20231220,121600,2281670650,28100,28100,28100,28100,174
|
|
20231220,121500,2276781250,28150,28150,28150,28150,1
|
|
20231220,121400,2276753100,28100,28100,28150,28100,130
|
|
20231220,121300,2273100000,28100,28100,28100,28100,28
|
|
20231220,121200,2272313200,28150,28100,28150,28100,195
|
|
20231220,121100,2266833150,28100,28100,28150,28100,874
|
|
20231220,121000,2242270200,28050,28050,28050,28050,0
|
|
20231220,120900,2242270200,28050,28000,28050,28000,975
|
|
20231220,120800,2214922950,28000,27950,28000,27950,2756
|
|
20231220,120700,2137784250,27900,27950,27950,27900,24
|
|
20231220,120600,2137114600,27900,27900,27900,27900,0
|
|
20231220,120500,2137114600,27900,27900,27900,27900,14
|
|
20231220,120400,2136724000,27950,27950,27950,27950,1
|
|
20231220,120300,2136696050,27900,27900,27900,27900,36
|
|
20231220,120200,2135691650,27900,27950,27950,27900,56
|
|
20231220,120100,2134127250,27950,27950,27950,27950,2
|
|
20231220,120000,2134071350,27950,27900,27950,27900,102
|
|
20231220,115900,2131225500,27900,27950,27950,27900,85
|
|
20231220,115800,2128851950,27900,27900,27950,27900,80
|
|
20231220,115700,2126616050,27900,27900,27900,27900,1
|
|
20231220,115600,2126588150,27950,27900,27950,27900,32
|
|
20231220,115500,2125694850,27900,27900,27900,27900,5
|
|
20231220,115400,2125555350,27900,27900,27900,27900,34
|
|
20231220,115300,2124606750,27900,27900,27900,27900,2
|
|
20231220,115200,2124550950,27900,27900,27900,27900,1
|
|
20231220,115100,2124523050,27900,27950,27950,27900,6
|
|
20231220,115000,2124355400,27950,27950,27950,27950,30
|
|
20231220,114900,2123516900,27950,27950,27950,27950,16
|
|
20231220,114800,2123069700,27950,27950,27950,27950,3
|
|
20231220,114700,2122985850,27950,27900,27950,27850,8787
|
|
20231220,114600,1877792150,27900,27850,27900,27850,3469
|
|
20231220,114500,1781010500,27850,27900,27900,27850,737
|
|
20231220,114400,1760448300,27850,27850,27850,27800,16478
|
|
20231220,114300,1301536850,27850,27800,27850,27800,6126
|
|
20231220,114200,1130996500,27850,27800,27850,27800,36
|
|
20231220,114100,1129995100,27800,27800,27800,27800,20
|
|
20231220,114000,1129439100,27800,27800,27800,27800,3
|
|
20231220,113900,1129355700,27800,27800,27800,27800,17
|
|
20231220,113800,1128883100,27800,27800,27800,27800,18
|
|
20231220,113700,1128382700,27800,27800,27800,27800,36
|
|
20231220,113600,1127381900,27800,27850,27850,27800,18
|
|
20231220,113500,1126881450,27800,27800,27800,27800,206
|
|
20231220,113400,1121154650,27800,27800,27800,27800,301
|
|
20231220,113300,1112786850,27800,27800,27800,27800,53
|
|
20231220,113200,1111313450,27800,27800,27800,27800,1
|
|
20231220,113100,1111285650,27800,27850,27850,27800,2
|
|
20231220,113000,1111230000,27800,27850,27850,27800,7
|
|
20231220,112900,1111035150,27850,27850,27850,27800,542
|
|
20231220,112800,1095964900,27850,27850,27850,27850,34
|
|
20231220,112700,1095018000,27850,27850,27900,27850,79
|
|
20231220,112600,1092817800,27850,27850,27900,27850,119
|
|
20231220,112500,1089503550,27850,27850,27850,27850,7
|
|
20231220,112400,1089308600,27850,27850,27850,27850,24
|
|
20231220,112300,1088640200,27850,27850,27850,27850,2
|
|
20231220,112200,1088584500,27850,27850,27850,27850,1
|
|
20231220,112100,1088556650,27850,27900,27900,27850,2
|
|
20231220,112000,1088500900,27850,27900,27900,27850,65
|
|
20231220,111900,1086689450,27850,27850,27850,27850,3
|
|
20231220,111800,1086605900,27850,27850,27850,27850,3
|
|
20231220,111700,1086522350,27850,27850,27850,27850,2
|
|
20231220,111600,1086466650,27850,27850,27850,27850,24
|
|
20231220,111500,1085798250,27850,27850,27850,27850,17
|
|
20231220,111400,1085324800,27850,27850,27850,27850,1
|
|
20231220,111300,1085296950,27850,27850,27900,27850,25
|
|
20231220,111200,1084599700,27900,27850,27900,27850,20
|
|
20231220,111100,1084042650,27850,27850,27850,27850,49
|
|
20231220,111000,1082678000,27900,27850,27900,27800,64
|
|
20231220,110900,1080895600,27800,27800,27800,27800,1
|
|
20231220,110800,1080867800,27800,27800,27800,27800,18
|
|
20231220,110700,1080367400,27800,27800,27800,27800,23
|
|
20231220,110600,1079728000,27800,27800,27800,27800,2
|
|
20231220,110500,1079672400,27800,27800,27800,27800,1
|
|
20231220,110400,1079644600,27750,27750,27800,27750,416
|
|
20231220,110300,1068080750,27750,27750,27750,27750,145
|
|
20231220,110200,1064057000,27750,27750,27750,27750,106
|
|
20231220,110100,1061115500,27750,27750,27750,27750,1018
|
|
20231220,110000,1032866000,27750,27800,27800,27750,2002
|
|
20231220,105900,977310450,27800,27750,27800,27750,352
|
|
20231220,105800,967525950,27750,27750,27800,27750,72
|
|
20231220,105700,965527900,27750,27750,27750,27750,9
|
|
20231220,105600,965278150,27750,27750,27750,27750,2
|
|
20231220,105500,965222650,27800,27800,27800,27750,5001
|
|
20231220,105400,826427400,27800,27800,27800,27800,35
|
|
20231220,105300,825454400,27800,27800,27800,27800,1021
|
|
20231220,105200,797070600,27800,27800,27800,27800,1
|
|
20231220,105100,797042800,27850,27850,27850,27800,212
|
|
20231220,105000,791138650,27850,27900,27900,27850,62
|
|
20231220,104900,789411700,27850,27850,27850,27850,19
|
|
20231220,104800,788882550,27850,27850,27850,27850,2
|
|
20231220,104700,788826850,27850,27850,27850,27850,44
|
|
20231220,104600,787601450,27850,27850,27850,27850,27
|
|
20231220,104500,786849500,27850,27850,27850,27800,22
|
|
20231220,104400,786236850,27850,27850,27900,27850,355
|
|
20231220,104300,776349950,27900,27850,27900,27850,119
|
|
20231220,104200,773035600,27850,27850,27850,27850,48
|
|
20231220,104100,771698800,27850,27850,27850,27850,26
|
|
20231220,104000,770974700,27850,27850,27850,27850,107
|
|
20231220,103900,767994750,27850,27850,27850,27850,3
|
|
20231220,103800,767911200,27850,27850,27850,27850,332
|
|
20231220,103700,758665000,27850,27800,27850,27800,96
|
|
20231220,103600,755993100,27800,27850,27850,27800,1020
|
|
20231220,103500,727637000,27850,27850,27850,27850,318
|
|
20231220,103400,718780700,27850,27850,27850,27850,108
|
|
20231220,103300,715772900,27850,27850,27850,27850,29
|
|
20231220,103200,714965250,27850,27850,27850,27800,42
|
|
20231220,103100,713795700,27850,27850,27850,27850,0
|
|
20231220,103000,713795700,27850,27850,27850,27850,112
|
|
20231220,102900,710676500,27900,27900,27900,27900,34
|
|
20231220,102800,709727900,27850,27850,27900,27850,156
|
|
20231220,102700,705377950,27900,27900,27900,27900,0
|
|
20231220,102600,705377950,27900,27850,27900,27850,63
|
|
20231220,102500,703621100,27850,27850,27850,27850,26
|
|
20231220,102400,702897000,27850,27850,27850,27850,130
|
|
20231220,102300,699276500,27850,27850,27850,27850,2
|
|
20231220,102200,699220800,27850,27850,27850,27850,0
|
|
20231220,102100,699220800,27850,27800,27850,27800,368
|
|
20231220,102000,688972050,27800,27800,27800,27800,49
|
|
20231220,101900,687609850,27800,27850,27850,27800,325
|
|
20231220,101800,678568600,27800,27800,27800,27800,22
|
|
20231220,101700,677957000,27800,27800,27800,27800,344
|
|
20231220,101600,668393800,27800,27850,27850,27800,3
|
|
20231220,101500,668310350,27800,27800,27800,27800,24
|
|
20231220,101400,667643150,27800,27750,27800,27750,1966
|
|
20231220,101300,613073350,27750,27800,27800,27750,1180
|
|
20231220,101200,580325450,27800,27800,27800,27800,573
|
|
20231220,101100,564396050,27750,27750,27800,27750,28
|
|
20231220,101000,563618900,27750,27750,27750,27700,2785
|
|
20231220,100900,486335950,27750,27750,27750,27750,2821
|
|
20231220,100800,408053200,27800,27750,27800,27750,3
|
|
20231220,100700,407969900,27800,27750,27800,27750,1039
|
|
20231220,100600,379137600,27800,27850,27850,27750,95
|
|
20231220,100500,376496650,27800,27800,27800,27800,23
|
|
20231220,100400,375857250,27800,27800,27800,27750,47
|
|
20231220,100300,374551450,27750,27750,27800,27750,35
|
|
20231220,100200,373579700,27750,27750,27800,27750,44
|
|
20231220,100100,372357550,27800,27800,27800,27800,70
|
|
20231220,100000,370411550,27800,27800,27800,27750,154
|
|
20231220,095900,366136250,27800,27800,27800,27800,25
|
|
20231220,095800,365441250,27750,27800,27800,27750,48
|
|
20231220,095700,364108500,27800,27750,27800,27750,17
|
|
20231220,095600,363636000,27800,27800,27800,27800,111
|
|
20231220,095500,360550200,27750,27850,27850,27750,111
|
|
20231220,095400,357464250,27800,27850,27850,27800,39
|
|
20231220,095300,356379250,27800,27800,27850,27750,44
|
|
20231220,095200,355156150,27800,27750,27800,27750,37
|
|
20231220,095100,354127700,27800,27750,27800,27750,558
|
|
20231220,095000,338640300,27800,27850,27900,27750,3265
|
|
20231220,094900,247899900,27900,27900,27900,27900,9
|
|
20231220,094800,247648800,27850,27900,27900,27850,19
|
|
20231220,094700,247118850,27850,27900,27950,27850,149
|
|
20231220,094600,242966800,27950,27900,27950,27900,2
|
|
20231220,094500,242910950,27900,27950,27950,27900,80
|
|
20231220,094400,240677650,27900,27950,27950,27900,191
|
|
20231220,094300,235340250,27950,27950,27950,27950,11
|
|
20231220,094200,235032800,27950,27900,27950,27900,57
|
|
20231220,094100,233441550,27900,27900,27900,27900,27
|
|
20231220,094000,232688250,27900,27900,27950,27900,43
|
|
20231220,093900,231486700,27900,27850,27900,27850,12
|
|
20231220,093800,231152050,27850,27950,27950,27850,530
|
|
20231220,093700,216367250,27900,27950,27950,27900,38
|
|
20231220,093600,215306800,27950,27950,27950,27950,27
|
|
20231220,093500,214552150,27900,27950,27950,27900,39
|
|
20231220,093400,213462750,27950,27950,27950,27900,36
|
|
20231220,093300,212456700,27950,27950,27950,27950,15
|
|
20231220,093200,212037450,27900,27950,27950,27900,52
|
|
20231220,093100,210585150,27950,27900,27950,27900,145
|
|
20231220,093000,206533150,27900,27950,27950,27900,81
|
|
20231220,092900,204270650,27950,27950,27950,27950,54
|
|
20231220,092800,202761350,27950,28000,28000,27950,239
|
|
20231220,092700,196078000,28000,28000,28000,27950,74
|
|
20231220,092600,194006150,28000,27950,28000,27950,63
|
|
20231220,092500,192242300,28000,28000,28000,28000,33
|
|
20231220,092400,191318300,28000,27950,28000,27900,537
|
|
20231220,092300,176309400,27900,27750,27900,27750,2126
|
|
20231220,092200,117152850,27750,27800,27800,27750,120
|
|
20231220,092100,113817000,27850,27800,27850,27800,108
|
|
20231220,092000,110813300,27800,27800,27850,27800,61
|
|
20231220,091900,109117250,27800,27850,27850,27800,386
|
|
20231220,091800,98381300,27850,27900,27900,27850,89
|
|
20231220,091700,95898900,27900,27950,27950,27900,142
|
|
20231220,091600,91937050,27900,27950,27950,27900,13
|
|
20231220,091500,91573850,27950,27900,27950,27900,181
|
|
20231220,091400,86522350,27950,28000,28050,27950,373
|
|
20231220,091300,76077600,28000,27950,28000,27900,112
|
|
20231220,091200,72942800,28000,27950,28000,27950,369
|
|
20231220,091100,62611350,27950,27850,27950,27800,606
|
|
20231220,091000,45720700,27800,27800,27900,27800,632
|
|
20231220,090900,28142500,27750,27800,27800,27750,11
|
|
20231220,090800,27836850,27800,27750,27800,27750,11
|
|
20231220,090700,27531200,27750,27750,27800,27750,100
|
|
20231220,090600,24753500,27750,27800,27800,27750,123
|
|
20231220,090500,21340150,27800,27800,27800,27800,150
|
|
20231220,090400,17170150,27800,27850,27850,27800,165
|
|
20231220,090300,12575050,27850,27850,27850,27850,157
|
|
20231220,090200,8202600,27900,27850,27900,27800,138
|
|
20231220,090100,4364500,27800,27800,27800,27800,0
|
|
20231220,090000,4364500,27800,27800,27800,27750,157
|