579 lines
31 KiB
CSV
579 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,183600,3194694100,23900,23900,23900,23900,3413
|
|
20231214,183500,3194694100,23900,23900,23900,23900,0
|
|
20231214,183400,3194694100,23900,23900,23900,23900,0
|
|
20231214,183300,3194694100,23900,23900,23900,23900,0
|
|
20231214,183200,3194694100,23900,23900,23900,23900,0
|
|
20231214,183100,3194694100,23900,23900,23900,23900,0
|
|
20231214,183000,3194694100,23900,23900,23900,23900,0
|
|
20231214,182900,3194694100,23900,23900,23900,23900,0
|
|
20231214,182800,3194694100,23900,23900,23900,23900,0
|
|
20231214,182700,3194694100,23900,23900,23900,23900,0
|
|
20231214,182600,3194694100,23900,23900,23900,23900,0
|
|
20231214,182500,3194694100,23900,23900,23900,23900,0
|
|
20231214,182400,3194694100,23900,23900,23900,23900,0
|
|
20231214,182300,3194694100,23900,23900,23900,23900,0
|
|
20231214,182200,3194694100,23900,23900,23900,23900,0
|
|
20231214,182100,3194694100,23900,23900,23900,23900,0
|
|
20231214,182000,3194694100,23900,23900,23900,23900,0
|
|
20231214,181900,3194694100,23900,23900,23900,23900,0
|
|
20231214,181800,3194694100,23900,23900,23900,23900,0
|
|
20231214,181700,3194694100,23900,23900,23900,23900,0
|
|
20231214,181600,3194694100,23900,23900,23900,23900,0
|
|
20231214,181500,3194694100,23900,23900,23900,23900,0
|
|
20231214,181400,3194694100,23900,23900,23900,23900,0
|
|
20231214,181300,3194694100,23900,23900,23900,23900,0
|
|
20231214,181200,3194694100,23900,23900,23900,23900,0
|
|
20231214,181100,3194694100,23900,23900,23900,23900,0
|
|
20231214,181000,3194694100,23900,23900,23900,23900,0
|
|
20231214,180900,3194694100,23900,23900,23900,23900,0
|
|
20231214,180800,3194694100,23900,23900,23900,23900,0
|
|
20231214,180700,3194694100,23900,23900,23900,23900,0
|
|
20231214,180600,3194694100,23900,23900,23900,23900,3413
|
|
20231214,180500,3194694100,23900,23900,23900,23900,0
|
|
20231214,180400,3194694100,23900,23900,23900,23900,0
|
|
20231214,180300,3194694100,23900,23900,23900,23900,0
|
|
20231214,180200,3194694100,23900,23900,23900,23900,0
|
|
20231214,180100,3194694100,23900,23900,23900,23900,0
|
|
20231214,180000,3194694100,23900,23900,23900,23900,0
|
|
20231214,175900,3194694100,23900,23900,23900,23900,0
|
|
20231214,175800,3194694100,23900,23900,23900,23900,0
|
|
20231214,175700,3194694100,23900,23900,23900,23900,0
|
|
20231214,175600,3194694100,23900,23900,23900,23900,0
|
|
20231214,175500,3194694100,23900,23900,23900,23900,0
|
|
20231214,175400,3194694100,23900,23900,23900,23900,0
|
|
20231214,175300,3194694100,23900,23900,23900,23900,0
|
|
20231214,175200,3194694100,23900,23900,23900,23900,0
|
|
20231214,175100,3194694100,23900,23900,23900,23900,0
|
|
20231214,175000,3194694100,23900,23900,23900,23900,0
|
|
20231214,174900,3194694100,23900,23900,23900,23900,0
|
|
20231214,174800,3194694100,23900,23900,23900,23900,0
|
|
20231214,174700,3194694100,23900,23900,23900,23900,0
|
|
20231214,174600,3194694100,23900,23900,23900,23900,0
|
|
20231214,174500,3194694100,23900,23900,23900,23900,0
|
|
20231214,174400,3194694100,23900,23900,23900,23900,0
|
|
20231214,174300,3194694100,23900,23900,23900,23900,0
|
|
20231214,174200,3194694100,23900,23900,23900,23900,0
|
|
20231214,174100,3194694100,23900,23900,23900,23900,0
|
|
20231214,174000,3194694100,23900,23900,23900,23900,0
|
|
20231214,173900,3194694100,23900,23900,23900,23900,0
|
|
20231214,173800,3194694100,23900,23900,23900,23900,0
|
|
20231214,173700,3194694100,23900,23900,23900,23900,0
|
|
20231214,173600,3194694100,23900,23900,23900,23900,3413
|
|
20231214,173500,3194694100,23900,23900,23900,23900,0
|
|
20231214,173400,3194694100,23900,23900,23900,23900,0
|
|
20231214,173300,3194694100,23900,23900,23900,23900,0
|
|
20231214,173200,3194694100,23900,23900,23900,23900,0
|
|
20231214,173100,3194694100,23900,23900,23900,23900,0
|
|
20231214,173000,3194694100,23900,23900,23900,23900,0
|
|
20231214,172900,3194694100,23900,23900,23900,23900,0
|
|
20231214,172800,3194694100,23900,23900,23900,23900,0
|
|
20231214,172700,3194694100,23900,23900,23900,23900,0
|
|
20231214,172600,3194694100,23900,23900,23900,23900,0
|
|
20231214,172500,3194694100,23900,23900,23900,23900,0
|
|
20231214,172400,3194694100,23900,23900,23900,23900,0
|
|
20231214,172300,3194694100,23900,23900,23900,23900,0
|
|
20231214,172200,3194694100,23900,23900,23900,23900,0
|
|
20231214,172100,3194694100,23900,23900,23900,23900,0
|
|
20231214,172000,3194694100,23900,23900,23900,23900,0
|
|
20231214,171900,3194694100,23900,23900,23900,23900,0
|
|
20231214,171800,3194694100,23900,23900,23900,23900,0
|
|
20231214,171700,3194694100,23900,23900,23900,23900,0
|
|
20231214,171600,3194694100,23900,23900,23900,23900,0
|
|
20231214,171500,3194694100,23900,23900,23900,23900,0
|
|
20231214,171400,3194694100,23900,23900,23900,23900,0
|
|
20231214,171300,3194694100,23900,23900,23900,23900,0
|
|
20231214,171200,3194694100,23900,23900,23900,23900,0
|
|
20231214,171100,3194694100,23900,23900,23900,23900,0
|
|
20231214,171000,3194694100,23900,23900,23900,23900,0
|
|
20231214,170900,3194694100,23900,23900,23900,23900,0
|
|
20231214,170800,3194694100,23900,23900,23900,23900,0
|
|
20231214,170700,3194694100,23900,23900,23900,23900,0
|
|
20231214,170600,3194694100,23900,23900,23900,23900,3413
|
|
20231214,170500,3194694100,23900,23900,23900,23900,0
|
|
20231214,170400,3194694100,23900,23900,23900,23900,0
|
|
20231214,170300,3194694100,23900,23900,23900,23900,0
|
|
20231214,170200,3194694100,23900,23900,23900,23900,0
|
|
20231214,170100,3194694100,23900,23900,23900,23900,0
|
|
20231214,170000,3194694100,23900,23900,23900,23900,0
|
|
20231214,165900,3194694100,23900,23900,23900,23900,0
|
|
20231214,165800,3194694100,23900,23900,23900,23900,0
|
|
20231214,165700,3194694100,23900,23900,23900,23900,0
|
|
20231214,165600,3194694100,23900,23900,23900,23900,0
|
|
20231214,165500,3194694100,23900,23900,23900,23900,0
|
|
20231214,165400,3194694100,23900,23900,23900,23900,0
|
|
20231214,165300,3194694100,23900,23900,23900,23900,0
|
|
20231214,165200,3194694100,23900,23900,23900,23900,0
|
|
20231214,165100,3194694100,23900,23900,23900,23900,0
|
|
20231214,165000,3194694100,23900,23900,23900,23900,0
|
|
20231214,164900,3194694100,23900,23900,23900,23900,0
|
|
20231214,164800,3194694100,23900,23900,23900,23900,0
|
|
20231214,164700,3194694100,23900,23900,23900,23900,0
|
|
20231214,164600,3194694100,23900,23900,23900,23900,0
|
|
20231214,164500,3194694100,23900,23900,23900,23900,0
|
|
20231214,164400,3194694100,23900,23900,23900,23900,0
|
|
20231214,164300,3194694100,23900,23900,23900,23900,0
|
|
20231214,164200,3194694100,23900,23900,23900,23900,0
|
|
20231214,164100,3194694100,23900,23900,23900,23900,0
|
|
20231214,164000,3194694100,23900,23900,23900,23900,0
|
|
20231214,163900,3194694100,23900,23900,23900,23900,0
|
|
20231214,163800,3194694100,23900,23900,23900,23900,0
|
|
20231214,163700,3194694100,23900,23900,23900,23900,0
|
|
20231214,163600,3194694100,23900,23900,23900,23900,3413
|
|
20231214,163500,3194694100,23900,23900,23900,23900,0
|
|
20231214,163400,3194694100,23900,23900,23900,23900,0
|
|
20231214,163300,3194694100,23900,23900,23900,23900,0
|
|
20231214,163200,3194694100,23900,23900,23900,23900,0
|
|
20231214,163100,3194694100,23900,23900,23900,23900,0
|
|
20231214,163000,3194694100,23900,23900,23900,23900,0
|
|
20231214,162900,3194694100,23900,23900,23900,23900,0
|
|
20231214,162800,3194694100,23900,23900,23900,23900,0
|
|
20231214,162700,3194694100,23900,23900,23900,23900,0
|
|
20231214,162600,3194694100,23900,23900,23900,23900,0
|
|
20231214,162500,3194694100,23900,23900,23900,23900,0
|
|
20231214,162400,3194694100,23900,23900,23900,23900,0
|
|
20231214,162300,3194694100,23900,23900,23900,23900,0
|
|
20231214,162200,3194694100,23900,23900,23900,23900,0
|
|
20231214,162100,3194694100,23900,23900,23900,23900,0
|
|
20231214,162000,3194694100,23900,23900,23900,23900,0
|
|
20231214,161900,3194694100,23900,23900,23900,23900,0
|
|
20231214,161800,3194694100,23900,23900,23900,23900,0
|
|
20231214,161700,3194694100,23900,23900,23900,23900,0
|
|
20231214,161600,3194694100,23900,23900,23900,23900,0
|
|
20231214,161500,3194694100,23900,23900,23900,23900,0
|
|
20231214,161400,3194694100,23900,23900,23900,23900,0
|
|
20231214,161300,3194694100,23900,23900,23900,23900,0
|
|
20231214,161200,3194694100,23900,23900,23900,23900,0
|
|
20231214,161100,3194694100,23900,23900,23900,23900,0
|
|
20231214,161000,3194694100,23900,23900,23900,23900,0
|
|
20231214,160900,3194694100,23900,23900,23900,23900,0
|
|
20231214,160800,3194694100,23900,23900,23900,23900,0
|
|
20231214,160700,3194694100,23900,23900,23900,23900,0
|
|
20231214,160600,3194694100,23900,23900,23900,23900,3413
|
|
20231214,160500,3194694100,23900,23900,23900,23900,0
|
|
20231214,160400,3194694100,23900,23900,23900,23900,0
|
|
20231214,160300,3194694100,23900,23900,23900,23900,0
|
|
20231214,160200,3194694100,23900,23900,23900,23900,0
|
|
20231214,160100,3194694100,23900,23900,23900,23900,0
|
|
20231214,160000,3194694100,23900,23900,23900,23900,0
|
|
20231214,155900,3194694100,23900,23900,23900,23900,0
|
|
20231214,155800,3194694100,23900,23900,23900,23900,0
|
|
20231214,155700,3194694100,23900,23900,23900,23900,0
|
|
20231214,155600,3194694100,23900,23900,23900,23900,0
|
|
20231214,155500,3194694100,23900,23900,23900,23900,0
|
|
20231214,155400,3194694100,23900,23900,23900,23900,0
|
|
20231214,155300,3194694100,23900,23900,23900,23900,0
|
|
20231214,155200,3194694100,23900,23900,23900,23900,0
|
|
20231214,155100,3194694100,23900,23900,23900,23900,0
|
|
20231214,155000,3194694100,23900,23900,23900,23900,0
|
|
20231214,154900,3194694100,23900,23900,23900,23900,0
|
|
20231214,154800,3194694100,23900,23900,23900,23900,0
|
|
20231214,154700,3194694100,23900,23900,23900,23900,0
|
|
20231214,154600,3194694100,23900,23900,23900,23900,0
|
|
20231214,154500,3194694100,23900,23900,23900,23900,0
|
|
20231214,154400,3194694100,23900,23900,23900,23900,0
|
|
20231214,154300,3194694100,23900,23900,23900,23900,0
|
|
20231214,154200,3194694100,23900,23900,23900,23900,0
|
|
20231214,154100,3194694100,23900,23900,23900,23900,0
|
|
20231214,154000,3194694100,23900,23900,23900,23900,0
|
|
20231214,153900,3194694100,23900,23900,23900,23900,0
|
|
20231214,153800,3194694100,23900,23900,23900,23900,0
|
|
20231214,153700,3194694100,23900,23900,23900,23900,0
|
|
20231214,153600,3194694100,23900,23900,23900,23900,3413
|
|
20231214,153500,3194694100,23900,23900,23900,23900,0
|
|
20231214,153400,3194694100,23900,23900,23900,23900,0
|
|
20231214,153300,3194694100,23900,23900,23900,23900,0
|
|
20231214,153200,3194694100,23900,23900,23900,23900,0
|
|
20231214,153100,3194694100,23900,23900,23900,23900,0
|
|
20231214,153000,3194694100,23900,23900,23900,23900,3413
|
|
20231214,152900,3113123400,23850,23850,23850,23850,0
|
|
20231214,152800,3113123400,23850,23850,23850,23850,0
|
|
20231214,152700,3113123400,23850,23850,23850,23850,0
|
|
20231214,152600,3113123400,23850,23850,23850,23850,0
|
|
20231214,152500,3113123400,23850,23850,23850,23850,0
|
|
20231214,152400,3113123400,23850,23850,23850,23850,0
|
|
20231214,152300,3113123400,23850,23850,23850,23850,0
|
|
20231214,152200,3113123400,23850,23850,23850,23850,0
|
|
20231214,152100,3113123400,23850,23850,23850,23850,0
|
|
20231214,152000,3113123400,23850,23850,23850,23850,0
|
|
20231214,151900,3113123400,23850,23950,23950,23850,225
|
|
20231214,151800,3107735300,23950,23900,23950,23850,224
|
|
20231214,151700,3102377750,23850,23900,23900,23850,59
|
|
20231214,151600,3100970000,23850,23850,23900,23850,581
|
|
20231214,151500,3087109350,23900,23850,23900,23850,258
|
|
20231214,151400,3080943350,23900,23900,23900,23850,221
|
|
20231214,151300,3075662700,23850,23850,23900,23800,381
|
|
20231214,151200,3066572300,23800,23850,23850,23800,38
|
|
20231214,151100,3065666150,23850,23800,23850,23800,64
|
|
20231214,151000,3064142650,23800,23800,23800,23800,247
|
|
20231214,150900,3058264050,23850,23850,23850,23800,31
|
|
20231214,150800,3057524800,23800,23800,23850,23800,138
|
|
20231214,150700,3054239950,23800,23850,23850,23800,10
|
|
20231214,150600,3054001550,23850,23850,23850,23800,72
|
|
20231214,150500,3052285400,23900,23850,23900,23800,36
|
|
20231214,150400,3051427650,23750,23850,23850,23750,190
|
|
20231214,150300,3046896350,23850,23800,23850,23750,37
|
|
20231214,150200,3046015300,23750,23750,23800,23700,239
|
|
20231214,150100,3040329800,23700,23700,23750,23700,42
|
|
20231214,150000,3039332550,23750,23700,23800,23700,173
|
|
20231214,145900,3035231400,23750,23750,23750,23750,168
|
|
20231214,145800,3031241400,23750,23800,23800,23750,25
|
|
20231214,145700,3030647300,23750,23750,23750,23750,17
|
|
20231214,145600,3030243550,23750,23750,23750,23750,568
|
|
20231214,145500,3016753550,23750,23800,23800,23750,833
|
|
20231214,145400,2996930950,23850,23800,23850,23800,20
|
|
20231214,145300,2996454050,23850,23800,23850,23800,154
|
|
20231214,145200,2992786550,23800,23800,23800,23800,16
|
|
20231214,145100,2992405750,23850,23800,23850,23800,34
|
|
20231214,145000,2991595900,23850,23800,23850,23800,89
|
|
20231214,144900,2989477350,23800,23800,23800,23800,132
|
|
20231214,144800,2986335750,23800,23850,23850,23800,45
|
|
20231214,144700,2985262600,23800,23850,23850,23800,35
|
|
20231214,144600,2984429150,23800,23800,23800,23800,125
|
|
20231214,144500,2981454150,23800,23850,23850,23800,39
|
|
20231214,144400,2980525900,23800,23800,23800,23800,123
|
|
20231214,144300,2977598500,23800,23850,23850,23800,119
|
|
20231214,144200,2974766150,23800,23850,23850,23800,550
|
|
20231214,144100,2961675650,23800,23800,23800,23800,25
|
|
20231214,144000,2961080650,23800,23800,23800,23800,161
|
|
20231214,143900,2957248850,23800,23800,23850,23800,323
|
|
20231214,143800,2949560900,23850,23850,23850,23800,24
|
|
20231214,143700,2948988850,23850,23850,23850,23800,65
|
|
20231214,143600,2947439850,23850,23750,23850,23750,31
|
|
20231214,143500,2946701650,23850,23800,23850,23750,162
|
|
20231214,143400,2942853150,23800,23800,23850,23750,1063
|
|
20231214,143300,2917528400,23850,23750,23850,23750,11
|
|
20231214,143200,2917266250,23800,23750,23850,23750,225
|
|
20231214,143100,2911921000,23850,23800,23850,23750,34
|
|
20231214,143000,2911111500,23850,23700,23850,23700,126
|
|
20231214,142900,2908121100,23700,23750,23800,23700,8527
|
|
20231214,142800,2705913850,23750,23900,23900,23750,1317
|
|
20231214,142700,2674551800,23850,23850,23900,23850,41
|
|
20231214,142600,2673573250,23900,23800,23900,23800,20
|
|
20231214,142500,2673096250,23850,23850,23850,23800,1263
|
|
20231214,142400,2643027400,23850,23900,23900,23850,290
|
|
20231214,142300,2636108350,23900,23800,23900,23800,290
|
|
20231214,142200,2629191650,23800,23850,23850,23800,239
|
|
20231214,142100,2623495250,23800,23850,23900,23800,466
|
|
20231214,142000,2612382700,23850,23850,23900,23850,266
|
|
20231214,141900,2606038200,23850,23850,23900,23850,11
|
|
20231214,141800,2605775550,23850,23900,23900,23800,503
|
|
20231214,141700,2593760950,23850,23850,23900,23850,38
|
|
20231214,141600,2592854600,23850,23850,23850,23850,136
|
|
20231214,141500,2589611000,23850,23850,23850,23850,632
|
|
20231214,141400,2574537800,23900,23850,23900,23850,168
|
|
20231214,141300,2570524000,23850,23850,23850,23850,195
|
|
20231214,141200,2565873250,23900,23850,23900,23850,88
|
|
20231214,141100,2563773650,23900,23900,23900,23850,51
|
|
20231214,141000,2562556800,23900,23900,23950,23850,97
|
|
20231214,140900,2560239800,23900,23850,23950,23850,28
|
|
20231214,140800,2559570600,23850,23900,23900,23850,195
|
|
20231214,140700,2554916500,23900,23900,23900,23900,567
|
|
20231214,140600,2541365200,23900,23900,23900,23900,15
|
|
20231214,140500,2541006700,23900,23950,23950,23900,58
|
|
20231214,140400,2539620100,23900,23900,23950,23900,115
|
|
20231214,140300,2536871550,23950,23950,23950,23900,31
|
|
20231214,140200,2536129800,23900,24000,24000,23900,14
|
|
20231214,140100,2535794800,23900,23900,23900,23900,116
|
|
20231214,140000,2533022400,23900,24000,24000,23900,124
|
|
20231214,135900,2530049950,23950,23950,24000,23950,68
|
|
20231214,135800,2528419250,23950,24000,24000,23950,13
|
|
20231214,135700,2528107750,23900,23900,23900,23900,115
|
|
20231214,135600,2525359250,23900,24000,24000,23850,131
|
|
20231214,135500,2522230300,23850,23900,24000,23850,174
|
|
20231214,135400,2518074400,23950,23850,23950,23850,51
|
|
20231214,135300,2516856950,23950,23950,23950,23900,32
|
|
20231214,135200,2516091600,23850,23950,23950,23850,12
|
|
20231214,135100,2515805200,23850,23850,23850,23850,30
|
|
20231214,135000,2515089700,23850,23900,23900,23850,161
|
|
20231214,134900,2511246150,23900,23900,23900,23900,10
|
|
20231214,134800,2511007150,23900,23900,23900,23900,280
|
|
20231214,134700,2504315150,23900,23950,24000,23900,156
|
|
20231214,134600,2500580950,23950,23950,24000,23950,53
|
|
20231214,134500,2499311350,23950,24000,24000,23950,42
|
|
20231214,134400,2498303850,24000,24000,24000,24000,238
|
|
20231214,134300,2492591850,24000,24000,24000,24000,30
|
|
20231214,134200,2491871850,24050,24000,24050,24000,51
|
|
20231214,134100,2490646050,24000,24000,24000,24000,156
|
|
20231214,134000,2486902050,24000,24000,24000,24000,55
|
|
20231214,133900,2485582050,24050,24000,24050,24000,22
|
|
20231214,133800,2485053950,24000,24000,24000,24000,10
|
|
20231214,133700,2484813950,24000,24000,24000,24000,54
|
|
20231214,133600,2483517950,24050,24050,24050,24050,194
|
|
20231214,133500,2478852250,24050,24000,24050,24000,424
|
|
20231214,133400,2468656600,24000,24000,24000,24000,1
|
|
20231214,133300,2468632600,24000,24000,24000,24000,201
|
|
20231214,133200,2463808600,24000,23950,24000,23900,167
|
|
20231214,133100,2459814000,23950,23950,23950,23950,48
|
|
20231214,133000,2458664400,23950,23950,24000,23950,121
|
|
20231214,132900,2455766150,24000,24000,24000,23950,45
|
|
20231214,132800,2454687400,24000,24000,24000,24000,16
|
|
20231214,132700,2454303400,23950,23950,23950,23950,0
|
|
20231214,132600,2454303400,23950,24000,24000,23950,162
|
|
20231214,132500,2450417400,24000,23950,24050,23950,53
|
|
20231214,132400,2449145700,24000,24000,24000,24000,7
|
|
20231214,132300,2448977700,23950,23950,23950,23950,40
|
|
20231214,132200,2448019700,24000,24000,24000,24000,114
|
|
20231214,132100,2445283700,24000,24000,24000,24000,78
|
|
20231214,132000,2443411700,24000,24000,24000,24000,120
|
|
20231214,131900,2440531700,24000,24000,24000,24000,133
|
|
20231214,131800,2437339700,24050,24050,24050,24050,109
|
|
20231214,131700,2434718250,24050,24100,24100,24050,197
|
|
20231214,131600,2429971000,24050,23950,24050,23950,181
|
|
20231214,131500,2425634750,23950,23950,23950,23950,10
|
|
20231214,131400,2425395250,24000,23950,24000,23950,1301
|
|
20231214,131300,2394172600,23950,23900,23950,23900,104
|
|
20231214,131200,2391686000,23900,23900,24000,23900,48
|
|
20231214,131100,2390538000,23900,24000,24000,23900,68
|
|
20231214,131000,2388911900,23900,23900,24000,23900,70
|
|
20231214,130900,2387236100,24000,23900,24000,23900,132
|
|
20231214,130800,2384079700,23900,23900,23900,23900,105
|
|
20231214,130700,2381570200,23900,24000,24000,23900,33
|
|
20231214,130600,2380779900,23950,24000,24000,23900,161
|
|
20231214,130500,2376926350,23900,24000,24000,23900,1557
|
|
20231214,130400,2339561450,23950,23900,24000,23900,1745
|
|
20231214,130300,2297715400,23850,23850,23850,23850,9
|
|
20231214,130200,2297500750,23900,23850,23900,23850,132
|
|
20231214,130100,2294351300,23850,23950,23950,23850,1209
|
|
20231214,130000,2265452650,23900,23900,23900,23900,10
|
|
20231214,125900,2265213650,23950,23900,23950,23900,55
|
|
20231214,125800,2263898400,23950,24000,24000,23950,176
|
|
20231214,125700,2259683150,23950,24000,24000,23950,646
|
|
20231214,125600,2244180650,24000,24000,24000,24000,157
|
|
20231214,125500,2240412650,24000,24100,24100,24000,120
|
|
20231214,125400,2237524900,24100,24100,24100,24100,29
|
|
20231214,125300,2236826000,24100,24000,24100,24000,223
|
|
20231214,125200,2231452600,24000,24000,24000,24000,31
|
|
20231214,125100,2230708600,24000,24050,24050,24000,244
|
|
20231214,125000,2224844650,24000,24000,24000,24000,10
|
|
20231214,124900,2224604650,24100,24000,24100,24000,105
|
|
20231214,124800,2222082800,24000,24000,24000,24000,57
|
|
20231214,124700,2220714800,24050,24000,24050,24000,44
|
|
20231214,124600,2219658300,24000,24000,24000,24000,38
|
|
20231214,124500,2218746300,24000,24000,24050,24000,136
|
|
20231214,124400,2215479600,24050,24000,24050,24000,133
|
|
20231214,124300,2212286850,24000,24050,24050,24000,114
|
|
20231214,124200,2209550500,24050,24000,24100,24000,64
|
|
20231214,124100,2208010300,24000,24000,24050,24000,231
|
|
20231214,124000,2202461900,24000,24000,24000,24000,34
|
|
20231214,123900,2201645900,24000,24000,24000,24000,22
|
|
20231214,123800,2201117900,24000,24000,24000,24000,116
|
|
20231214,123700,2198333900,24000,24000,24000,23950,436
|
|
20231214,123600,2187870350,23950,23950,23950,23950,80
|
|
20231214,123500,2185954350,23950,23950,24000,23950,98
|
|
20231214,123400,2183606650,23950,23950,24000,23950,61
|
|
20231214,123300,2182145100,23950,23900,23950,23850,104
|
|
20231214,123200,2179659400,23900,23850,24000,23850,270
|
|
20231214,123100,2173210000,23850,24000,24000,23850,50
|
|
20231214,123000,2172016150,24000,23850,24000,23850,21
|
|
20231214,122900,2171513900,23900,23950,23950,23900,33
|
|
20231214,122800,2170724450,23950,24000,24000,23850,94
|
|
20231214,122700,2168473700,23850,23850,24000,23850,140
|
|
20231214,122600,2165127100,23900,23950,23950,23900,370
|
|
20231214,122500,2156266650,23900,23900,23900,23850,491
|
|
20231214,122400,2144533500,23800,23850,23850,23800,140
|
|
20231214,122300,2141200250,23900,23850,23900,23850,32
|
|
20231214,122200,2140436400,23800,23900,23900,23800,108
|
|
20231214,122100,2137860600,23850,23800,23900,23800,111
|
|
20231214,122000,2135212550,23850,23800,23850,23800,208
|
|
20231214,121900,2130257350,23800,23850,23900,23800,31
|
|
20231214,121800,2129517500,23850,23750,23850,23750,494
|
|
20231214,121700,2117736900,23800,23750,23850,23750,205
|
|
20231214,121600,2112864550,23750,23800,23800,23750,18
|
|
20231214,121500,2112436600,23800,23750,23800,23750,26
|
|
20231214,121400,2111818300,23750,23750,23850,23750,62
|
|
20231214,121300,2110345700,23750,23750,23750,23750,75
|
|
20231214,121200,2108564450,23750,23750,23850,23750,62
|
|
20231214,121100,2107091150,23800,23800,23850,23750,84
|
|
20231214,121000,2105092050,23750,23750,23750,23750,106
|
|
20231214,120900,2102574550,23750,23750,23750,23750,13
|
|
20231214,120800,2102265800,23750,23750,23800,23750,652
|
|
20231214,120700,2086779550,23750,23800,23800,23750,69
|
|
20231214,120600,2085139250,23800,23800,23900,23800,696
|
|
20231214,120500,2068544100,23800,23750,23800,23750,35
|
|
20231214,120400,2067712350,23750,23800,23800,23750,76
|
|
20231214,120300,2065907300,23700,23800,23800,23700,50
|
|
20231214,120200,2064721300,23850,23750,23850,23700,258
|
|
20231214,120100,2058586400,23700,23650,23700,23650,120
|
|
20231214,120000,2055747900,23650,23650,23650,23650,106
|
|
20231214,115900,2053241000,23650,23850,23850,23650,70
|
|
20231214,115800,2051573500,23850,23650,23850,23650,243
|
|
20231214,115700,2045792650,23650,23700,23750,23650,551
|
|
20231214,115600,2032735800,23700,23700,23700,23700,228
|
|
20231214,115500,2027332200,23700,23700,23800,23700,45
|
|
20231214,115400,2026265100,23800,23700,23800,23700,77
|
|
20231214,115300,2024439200,23700,23750,23750,23700,64
|
|
20231214,115200,2022921300,23750,23750,23750,23650,77
|
|
20231214,115100,2021098500,23700,23750,23750,23700,85
|
|
20231214,115000,2019083550,23700,23750,23800,23700,33
|
|
20231214,114900,2018300100,23650,23700,23800,23650,69
|
|
20231214,114800,2016665250,23650,23650,23650,23650,26
|
|
20231214,114700,2016050350,23650,23650,23700,23650,68
|
|
20231214,114600,2014441600,23650,23650,23650,23650,133
|
|
20231214,114500,2011296150,23650,23650,23650,23650,10
|
|
20231214,114400,2011059650,23650,23650,23700,23650,118
|
|
20231214,114300,2008268850,23650,23700,23700,23650,225
|
|
20231214,114200,2002945850,23700,23700,23700,23700,2126
|
|
20231214,114100,1952559650,23700,23700,23700,23700,11
|
|
20231214,114000,1952298950,23700,23750,23750,23700,258
|
|
20231214,113900,1946171950,23750,23750,23750,23750,115
|
|
20231214,113800,1943440700,23750,23750,23750,23750,4
|
|
20231214,113700,1943345700,23750,23750,23750,23750,73
|
|
20231214,113600,1941611950,23750,23750,23750,23750,139
|
|
20231214,113500,1938310700,23800,23800,23800,23800,12
|
|
20231214,113400,1938025100,23750,23750,23750,23750,25
|
|
20231214,113300,1937431350,23750,23750,23750,23750,52
|
|
20231214,113200,1936196350,23750,23750,23750,23750,279
|
|
20231214,113100,1929570100,23750,23800,23800,23750,32
|
|
20231214,113000,1928808950,23800,23800,23800,23750,117
|
|
20231214,112900,1926029800,23750,23750,23800,23750,166
|
|
20231214,112800,1922086350,23750,23700,23750,23700,19
|
|
20231214,112700,1921635150,23700,23700,23750,23700,62
|
|
20231214,112600,1920165450,23700,23700,23700,23700,14
|
|
20231214,112500,1919833650,23700,23750,23750,23700,161
|
|
20231214,112400,1916011400,23750,23850,23850,23750,1524
|
|
20231214,112300,1879815500,23750,23800,23800,23750,366
|
|
20231214,112200,1871106600,23800,23850,23850,23800,78
|
|
20231214,112100,1869249300,23800,23850,23850,23800,144
|
|
20231214,112000,1865821900,23850,23800,23850,23800,345
|
|
20231214,111900,1857600700,23800,23800,23850,23800,20
|
|
20231214,111800,1857124550,23800,23800,23850,23800,204
|
|
20231214,111700,1852268700,23800,23800,23800,23800,10
|
|
20231214,111600,1852030700,23900,23800,23900,23800,332
|
|
20231214,111500,1844128200,23850,23800,23850,23800,124
|
|
20231214,111400,1841176750,23800,23800,23800,23800,10
|
|
20231214,111300,1840938750,23800,23850,23900,23800,164
|
|
20231214,111200,1837034650,23850,23900,23900,23800,151
|
|
20231214,111100,1833434800,23800,23850,23900,23800,68
|
|
20231214,111000,1831814600,23850,23800,23850,23800,811
|
|
20231214,110900,1812512750,23850,23800,23850,23800,109
|
|
20231214,110800,1809914350,23800,23800,23850,23800,310
|
|
20231214,110700,1802535300,23800,23850,23850,23800,11
|
|
20231214,110600,1802273450,23850,23850,23850,23850,46
|
|
20231214,110500,1801176350,23850,23850,23850,23800,40
|
|
20231214,110400,1800222800,23850,23900,23900,23850,94
|
|
20231214,110300,1797980450,23850,23900,23900,23850,49
|
|
20231214,110200,1796811350,23850,23950,23950,23850,108
|
|
20231214,110100,1794231000,23900,23900,23900,23900,52
|
|
20231214,110000,1792988200,23950,23900,23950,23850,33
|
|
20231214,105900,1792199950,23850,23900,23900,23850,236
|
|
20231214,105800,1786560700,23900,23850,23950,23850,91
|
|
20231214,105700,1784387000,23900,23900,23900,23900,305
|
|
20231214,105600,1777097500,23900,23900,23950,23900,270
|
|
20231214,105500,1770642700,23950,23900,23950,23900,85
|
|
20231214,105400,1768610600,23950,23900,23950,23850,266
|
|
20231214,105300,1762258550,23850,23900,23900,23850,120
|
|
20231214,105200,1759393950,23850,23850,23900,23850,95
|
|
20231214,105100,1757127700,23850,23800,23900,23800,67
|
|
20231214,105000,1755531350,23900,23850,23950,23850,1151
|
|
20231214,104900,1727998350,23750,23750,23750,23750,13
|
|
20231214,104800,1727689600,23850,23800,23850,23750,87
|
|
20231214,104700,1725619250,23900,23800,23900,23800,203
|
|
20231214,104600,1720782100,23900,23800,23900,23800,11
|
|
20231214,104500,1720519600,23850,23800,23850,23800,37
|
|
20231214,104400,1719638550,23800,23750,23850,23750,355
|
|
20231214,104300,1711198900,23850,23850,23850,23750,137
|
|
20231214,104200,1707935250,23850,23800,23850,23750,71
|
|
20231214,104100,1706243450,23750,23850,23850,23750,121
|
|
20231214,104000,1703359250,23850,23800,23850,23800,138
|
|
20231214,103900,1700074800,23750,23800,23800,23750,51
|
|
20231214,103800,1698862700,23750,23800,23850,23750,90
|
|
20231214,103700,1696722400,23800,23750,23800,23700,108
|
|
20231214,103600,1694158750,23750,23800,23800,23700,1612
|
|
20231214,103500,1655844850,23700,23750,23750,23700,50
|
|
20231214,103400,1654657800,23750,23750,23800,23750,108
|
|
20231214,103300,1652092300,23750,23800,23800,23750,234
|
|
20231214,103200,1646534450,23800,23800,23800,23750,185
|
|
20231214,103100,1642135700,23850,23800,23850,23800,102
|
|
20231214,103000,1639705000,23800,23800,23800,23800,116
|
|
20231214,102900,1636944200,23750,23850,23850,23750,19
|
|
20231214,102800,1636491950,23900,23700,23900,23700,220
|
|
20231214,102700,1631250850,23700,23700,23700,23700,31
|
|
20231214,102600,1630516150,23700,23800,23800,23700,133
|
|
20231214,102500,1627358350,23750,23750,23800,23750,100
|
|
20231214,102400,1624983300,23800,23750,23800,23750,6
|
|
20231214,102300,1624840750,23700,23750,23750,23700,745
|
|
20231214,102200,1607149250,23750,23800,23800,23750,210
|
|
20231214,102100,1602152500,23800,23800,23800,23800,17
|
|
20231214,102000,1601747900,23800,23800,23900,23800,288
|
|
20231214,101900,1594889500,23800,23800,23900,23800,51
|
|
20231214,101800,1593672850,23800,23800,23850,23800,208
|
|
20231214,101700,1588716450,23800,23800,23800,23800,57
|
|
20231214,101600,1587359850,23800,23750,23800,23750,151
|
|
20231214,101500,1583772900,23800,23800,23800,23800,102
|
|
20231214,101400,1581345300,23800,23800,23800,23800,162
|
|
20231214,101300,1577489700,23800,23800,23850,23800,144
|
|
20231214,101200,1574060250,23850,23850,23850,23850,271
|
|
20231214,101100,1567596900,23850,23800,23850,23800,32
|
|
20231214,101000,1566834700,23800,23750,23800,23750,643
|
|
20231214,100900,1551545600,23700,23750,23750,23700,234
|
|
20231214,100800,1545989600,23750,23750,23850,23750,250
|
|
20231214,100700,1540043600,23800,23750,23800,23750,92
|
|
20231214,100600,1537854300,23750,23800,23800,23700,577
|
|
20231214,100500,1524127150,23800,23750,23800,23750,52
|
|
20231214,100400,1522890650,23700,23700,23700,23700,206
|
|
20231214,100300,1518008450,23750,23700,23750,23650,108
|
|
20231214,100200,1515447250,23650,23650,23700,23650,144
|
|
20231214,100100,1512038900,23800,23650,23800,23650,643
|
|
20231214,100000,1496762500,23650,23550,23650,23550,373
|
|
20231214,095900,1487976400,23550,23600,23600,23500,767
|
|
20231214,095800,1469908650,23650,23550,23650,23500,563
|
|
20231214,095700,1456647700,23550,23550,23600,23550,738
|
|
20231214,095600,1439264750,23550,23600,23650,23550,3769
|
|
20231214,095500,1350318650,23650,23700,23750,23600,3999
|
|
20231214,095400,1255604750,23700,23700,23750,23650,1110
|
|
20231214,095300,1229298300,23650,23600,23650,23550,748
|
|
20231214,095200,1211639250,23600,23550,23600,23550,1034
|
|
20231214,095100,1187242200,23550,23550,23600,23550,832
|
|
20231214,095000,1167643600,23550,23550,23550,23500,571
|
|
20231214,094900,1154201350,23550,23500,23550,23400,1926
|
|
20231214,094800,1108943350,23500,23600,23650,23500,1111
|
|
20231214,094700,1082798100,23500,23600,23700,23450,1615
|
|
20231214,094600,1044702800,23600,23600,23700,23400,10506
|
|
20231214,094500,797900450,23600,23700,23750,23600,2908
|
|
20231214,094400,729167650,23750,23800,23850,23700,963
|
|
20231214,094300,706273300,23850,23800,23850,23800,439
|
|
20231214,094200,695820150,23800,23800,23850,23800,358
|
|
20231214,094100,687299150,23850,23850,23900,23700,2900
|
|
20231214,094000,618367000,23850,23900,23900,23800,1870
|
|
20231214,093900,573769100,23900,23900,23900,23800,785
|
|
20231214,093800,555021400,24000,23850,24000,23850,715
|
|
20231214,093700,537944800,23850,23950,23950,23700,4894
|
|
20231214,093600,421430800,23950,24050,24150,23950,2462
|
|
20231214,093500,362264650,24100,24150,24150,24100,1360
|
|
20231214,093400,329483850,24100,24150,24200,24100,230
|
|
20231214,093300,323927950,24150,24200,24200,24100,793
|
|
20231214,093200,304795050,24200,24100,24200,24100,373
|
|
20231214,093100,295799100,24150,24150,24150,24150,121
|
|
20231214,093000,292876950,24150,24150,24150,24150,173
|
|
20231214,092900,288699000,24150,24200,24200,24150,276
|
|
20231214,092800,282027400,24150,24200,24200,24150,554
|
|
20231214,092700,268641300,24200,24250,24250,24200,139
|
|
20231214,092600,265277450,24250,24200,24250,24200,241
|
|
20231214,092500,259445200,24200,24250,24250,24200,63
|
|
20231214,092400,257919950,24200,24250,24250,24200,954
|
|
20231214,092300,234826400,24200,24300,24300,24200,362
|
|
20231214,092200,226058200,24250,24250,24300,24250,173
|
|
20231214,092100,221862900,24300,24250,24300,24250,305
|
|
20231214,092000,214465350,24250,24400,24400,24250,726
|
|
20231214,091900,196836750,24450,24450,24450,24450,141
|
|
20231214,091800,193389300,24350,24450,24450,24350,100
|
|
20231214,091700,190949200,24500,24550,24550,24500,1596
|
|
20231214,091600,151817850,24600,24600,24600,24600,1
|
|
20231214,091500,151793250,24600,24600,24600,24600,706
|
|
20231214,091400,134425650,24650,24650,24650,24650,1
|
|
20231214,091300,134401000,24650,24600,24650,24600,22
|
|
20231214,091200,133858800,24600,24600,24600,24600,385
|
|
20231214,091100,124387800,24550,24650,24650,24550,262
|
|
20231214,091000,117938200,24650,24650,24650,24650,14
|
|
20231214,090900,117593100,24650,24650,24650,24650,10
|
|
20231214,090800,117346600,24650,24650,24650,24650,0
|
|
20231214,090700,117346600,24650,24650,24650,24600,169
|
|
20231214,090600,113182800,24750,24750,24750,24750,8
|
|
20231214,090500,112984800,24750,24750,24750,24750,7
|
|
20231214,090400,112811550,24650,24650,24650,24650,475
|
|
20231214,090300,101102800,24650,24650,24650,24650,212
|
|
20231214,090200,95877000,24650,24600,24650,24600,19
|
|
20231214,090100,95408700,24600,24550,24600,24550,91
|
|
20231214,090000,93174050,24500,24500,24550,24500,3803
|