670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,200700,4219404650,21700,21700,21700,21700,88065
|
|
20231214,200600,4219404650,21700,21700,21700,21700,0
|
|
20231214,200500,4219404650,21700,21700,21700,21700,0
|
|
20231214,200400,4219404650,21700,21700,21700,21700,0
|
|
20231214,200300,4219404650,21700,21700,21700,21700,0
|
|
20231214,200200,4219404650,21700,21700,21700,21700,0
|
|
20231214,200100,4219404650,21700,21700,21700,21700,0
|
|
20231214,200000,4219404650,21700,21700,21700,21700,0
|
|
20231214,195900,4219404650,21700,21700,21700,21700,0
|
|
20231214,195800,4219404650,21700,21700,21700,21700,0
|
|
20231214,195700,4219404650,21700,21700,21700,21700,0
|
|
20231214,195600,4219404650,21700,21700,21700,21700,0
|
|
20231214,195500,4219404650,21700,21700,21700,21700,0
|
|
20231214,195400,4219404650,21700,21700,21700,21700,0
|
|
20231214,195300,4219404650,21700,21700,21700,21700,0
|
|
20231214,195200,4219404650,21700,21700,21700,21700,0
|
|
20231214,195100,4219404650,21700,21700,21700,21700,0
|
|
20231214,195000,4219404650,21700,21700,21700,21700,0
|
|
20231214,194900,4219404650,21700,21700,21700,21700,0
|
|
20231214,194800,4219404650,21700,21700,21700,21700,0
|
|
20231214,194700,4219404650,21700,21700,21700,21700,0
|
|
20231214,194600,4219404650,21700,21700,21700,21700,0
|
|
20231214,194500,4219404650,21700,21700,21700,21700,0
|
|
20231214,194400,4219404650,21700,21700,21700,21700,0
|
|
20231214,194300,4219404650,21700,21700,21700,21700,0
|
|
20231214,194200,4219404650,21700,21700,21700,21700,0
|
|
20231214,194100,4219404650,21700,21700,21700,21700,0
|
|
20231214,194000,4219404650,21700,21700,21700,21700,0
|
|
20231214,193900,4219404650,21700,21700,21700,21700,0
|
|
20231214,193800,4219404650,21700,21700,21700,21700,0
|
|
20231214,193700,4219404650,21700,21700,21700,21700,88065
|
|
20231214,193600,4219404650,21700,21700,21700,21700,0
|
|
20231214,193500,4219404650,21700,21700,21700,21700,0
|
|
20231214,193400,4219404650,21700,21700,21700,21700,0
|
|
20231214,193300,4219404650,21700,21700,21700,21700,0
|
|
20231214,193200,4219404650,21700,21700,21700,21700,0
|
|
20231214,193100,4219404650,21700,21700,21700,21700,0
|
|
20231214,193000,4219404650,21700,21700,21700,21700,0
|
|
20231214,192900,4219404650,21700,21700,21700,21700,0
|
|
20231214,192800,4219404650,21700,21700,21700,21700,0
|
|
20231214,192700,4219404650,21700,21700,21700,21700,0
|
|
20231214,192600,4219404650,21700,21700,21700,21700,0
|
|
20231214,192500,4219404650,21700,21700,21700,21700,0
|
|
20231214,192400,4219404650,21700,21700,21700,21700,0
|
|
20231214,192300,4219404650,21700,21700,21700,21700,0
|
|
20231214,192200,4219404650,21700,21700,21700,21700,0
|
|
20231214,192100,4219404650,21700,21700,21700,21700,0
|
|
20231214,192000,4219404650,21700,21700,21700,21700,0
|
|
20231214,191900,4219404650,21700,21700,21700,21700,0
|
|
20231214,191800,4219404650,21700,21700,21700,21700,0
|
|
20231214,191700,4219404650,21700,21700,21700,21700,0
|
|
20231214,191600,4219404650,21700,21700,21700,21700,0
|
|
20231214,191500,4219404650,21700,21700,21700,21700,0
|
|
20231214,191400,4219404650,21700,21700,21700,21700,0
|
|
20231214,191300,4219404650,21700,21700,21700,21700,0
|
|
20231214,191200,4219404650,21700,21700,21700,21700,0
|
|
20231214,191100,4219404650,21700,21700,21700,21700,0
|
|
20231214,191000,4219404650,21700,21700,21700,21700,0
|
|
20231214,190900,4219404650,21700,21700,21700,21700,0
|
|
20231214,190800,4219404650,21700,21700,21700,21700,0
|
|
20231214,190700,4219404650,21700,21700,21700,21700,88065
|
|
20231214,190600,4219404650,21700,21700,21700,21700,0
|
|
20231214,190500,4219404650,21700,21700,21700,21700,0
|
|
20231214,190400,4219404650,21700,21700,21700,21700,0
|
|
20231214,190300,4219404650,21700,21700,21700,21700,0
|
|
20231214,190200,4219404650,21700,21700,21700,21700,0
|
|
20231214,190100,4219404650,21700,21700,21700,21700,0
|
|
20231214,190000,4219404650,21700,21700,21700,21700,0
|
|
20231214,185900,4219404650,21700,21700,21700,21700,0
|
|
20231214,185800,4219404650,21700,21700,21700,21700,0
|
|
20231214,185700,4219404650,21700,21700,21700,21700,0
|
|
20231214,185600,4219404650,21700,21700,21700,21700,0
|
|
20231214,185500,4219404650,21700,21700,21700,21700,0
|
|
20231214,185400,4219404650,21700,21700,21700,21700,0
|
|
20231214,185300,4219404650,21700,21700,21700,21700,0
|
|
20231214,185200,4219404650,21700,21700,21700,21700,0
|
|
20231214,185100,4219404650,21700,21700,21700,21700,0
|
|
20231214,185000,4219404650,21700,21700,21700,21700,0
|
|
20231214,184900,4219404650,21700,21700,21700,21700,0
|
|
20231214,184800,4219404650,21700,21700,21700,21700,0
|
|
20231214,184700,4219404650,21700,21700,21700,21700,0
|
|
20231214,184600,4219404650,21700,21700,21700,21700,0
|
|
20231214,184500,4219404650,21700,21700,21700,21700,0
|
|
20231214,184400,4219404650,21700,21700,21700,21700,0
|
|
20231214,184300,4219404650,21700,21700,21700,21700,0
|
|
20231214,184200,4219404650,21700,21700,21700,21700,0
|
|
20231214,184100,4219404650,21700,21700,21700,21700,0
|
|
20231214,184000,4219404650,21700,21700,21700,21700,0
|
|
20231214,183900,4219404650,21700,21700,21700,21700,0
|
|
20231214,183800,4219404650,21700,21700,21700,21700,0
|
|
20231214,183700,4219404650,21700,21700,21700,21700,88065
|
|
20231214,183600,4219404650,21700,21700,21700,21700,0
|
|
20231214,183500,4219404650,21700,21700,21700,21700,0
|
|
20231214,183400,4219404650,21700,21700,21700,21700,0
|
|
20231214,183300,4219404650,21700,21700,21700,21700,0
|
|
20231214,183200,4219404650,21700,21700,21700,21700,0
|
|
20231214,183100,4219404650,21700,21700,21700,21700,0
|
|
20231214,183000,4219404650,21700,21700,21700,21700,0
|
|
20231214,182900,4219404650,21700,21700,21700,21700,0
|
|
20231214,182800,4219404650,21700,21700,21700,21700,0
|
|
20231214,182700,4219404650,21700,21700,21700,21700,0
|
|
20231214,182600,4219404650,21700,21700,21700,21700,0
|
|
20231214,182500,4219404650,21700,21700,21700,21700,0
|
|
20231214,182400,4219404650,21700,21700,21700,21700,0
|
|
20231214,182300,4219404650,21700,21700,21700,21700,0
|
|
20231214,182200,4219404650,21700,21700,21700,21700,0
|
|
20231214,182100,4219404650,21700,21700,21700,21700,0
|
|
20231214,182000,4219404650,21700,21700,21700,21700,0
|
|
20231214,181900,4219404650,21700,21700,21700,21700,0
|
|
20231214,181800,4219404650,21700,21700,21700,21700,0
|
|
20231214,181700,4219404650,21700,21700,21700,21700,0
|
|
20231214,181600,4219404650,21700,21700,21700,21700,0
|
|
20231214,181500,4219404650,21700,21700,21700,21700,0
|
|
20231214,181400,4219404650,21700,21700,21700,21700,0
|
|
20231214,181300,4219404650,21700,21700,21700,21700,0
|
|
20231214,181200,4219404650,21700,21700,21700,21700,0
|
|
20231214,181100,4219404650,21700,21700,21700,21700,0
|
|
20231214,181000,4219404650,21700,21700,21700,21700,0
|
|
20231214,180900,4219404650,21700,21700,21700,21700,0
|
|
20231214,180800,4219404650,21700,21700,21700,21700,0
|
|
20231214,180700,4219404650,21700,21700,21700,21700,88065
|
|
20231214,180600,4219404650,21700,21700,21700,21700,0
|
|
20231214,180500,4219404650,21700,21700,21700,21700,0
|
|
20231214,180400,4219404650,21700,21700,21700,21700,0
|
|
20231214,180300,4219404650,21700,21700,21700,21700,0
|
|
20231214,180200,4219404650,21700,21700,21700,21700,0
|
|
20231214,180100,4219404650,21700,21700,21700,21700,0
|
|
20231214,180000,4219404650,21700,21700,21700,21700,0
|
|
20231214,175900,4219404650,21700,21700,21700,21700,0
|
|
20231214,175800,4219404650,21700,21700,21700,21700,0
|
|
20231214,175700,4219404650,21700,21700,21700,21700,0
|
|
20231214,175600,4219404650,21700,21700,21700,21700,0
|
|
20231214,175500,4219404650,21700,21700,21700,21700,0
|
|
20231214,175400,4219404650,21700,21700,21700,21700,0
|
|
20231214,175300,4219404650,21700,21700,21700,21700,0
|
|
20231214,175200,4219404650,21700,21700,21700,21700,0
|
|
20231214,175100,4219404650,21700,21700,21700,21700,0
|
|
20231214,175000,4219404650,21700,21700,21700,21700,0
|
|
20231214,174900,4219404650,21700,21700,21700,21700,0
|
|
20231214,174800,4219404650,21700,21700,21700,21700,0
|
|
20231214,174700,4219404650,21700,21700,21700,21700,0
|
|
20231214,174600,4219404650,21700,21700,21700,21700,0
|
|
20231214,174500,4219404650,21700,21700,21700,21700,0
|
|
20231214,174400,4219404650,21700,21700,21700,21700,0
|
|
20231214,174300,4219404650,21700,21700,21700,21700,0
|
|
20231214,174200,4219404650,21700,21700,21700,21700,0
|
|
20231214,174100,4219404650,21700,21700,21700,21700,0
|
|
20231214,174000,4219404650,21700,21700,21700,21700,0
|
|
20231214,173900,4219404650,21700,21700,21700,21700,0
|
|
20231214,173800,4219404650,21700,21700,21700,21700,0
|
|
20231214,173700,4219404650,21700,21700,21700,21700,88065
|
|
20231214,173600,4219404650,21700,21700,21700,21700,0
|
|
20231214,173500,4219404650,21700,21700,21700,21700,0
|
|
20231214,173400,4219404650,21700,21700,21700,21700,0
|
|
20231214,173300,4219404650,21700,21700,21700,21700,0
|
|
20231214,173200,4219404650,21700,21700,21700,21700,0
|
|
20231214,173100,4219404650,21700,21700,21700,21700,0
|
|
20231214,173000,4219404650,21700,21700,21700,21700,0
|
|
20231214,172900,4219404650,21700,21700,21700,21700,0
|
|
20231214,172800,4219404650,21700,21700,21700,21700,0
|
|
20231214,172700,4219404650,21700,21700,21700,21700,0
|
|
20231214,172600,4219404650,21700,21700,21700,21700,0
|
|
20231214,172500,4219404650,21700,21700,21700,21700,0
|
|
20231214,172400,4219404650,21700,21700,21700,21700,0
|
|
20231214,172300,4219404650,21700,21700,21700,21700,0
|
|
20231214,172200,4219404650,21700,21700,21700,21700,0
|
|
20231214,172100,4219404650,21700,21700,21700,21700,0
|
|
20231214,172000,4219404650,21700,21700,21700,21700,0
|
|
20231214,171900,4219404650,21700,21700,21700,21700,0
|
|
20231214,171800,4219404650,21700,21700,21700,21700,0
|
|
20231214,171700,4219404650,21700,21700,21700,21700,0
|
|
20231214,171600,4219404650,21700,21700,21700,21700,0
|
|
20231214,171500,4219404650,21700,21700,21700,21700,0
|
|
20231214,171400,4219404650,21700,21700,21700,21700,0
|
|
20231214,171300,4219404650,21700,21700,21700,21700,0
|
|
20231214,171200,4219404650,21700,21700,21700,21700,0
|
|
20231214,171100,4219404650,21700,21700,21700,21700,0
|
|
20231214,171000,4219404650,21700,21700,21700,21700,0
|
|
20231214,170900,4219404650,21700,21700,21700,21700,0
|
|
20231214,170800,4219404650,21700,21700,21700,21700,0
|
|
20231214,170700,4219404650,21700,21700,21700,21700,88065
|
|
20231214,170600,4219404650,21700,21700,21700,21700,0
|
|
20231214,170500,4219404650,21700,21700,21700,21700,0
|
|
20231214,170400,4219404650,21700,21700,21700,21700,0
|
|
20231214,170300,4219404650,21700,21700,21700,21700,0
|
|
20231214,170200,4219404650,21700,21700,21700,21700,0
|
|
20231214,170100,4219404650,21700,21700,21700,21700,0
|
|
20231214,170000,4219404650,21700,21700,21700,21700,0
|
|
20231214,165900,4219404650,21700,21700,21700,21700,0
|
|
20231214,165800,4219404650,21700,21700,21700,21700,0
|
|
20231214,165700,4219404650,21700,21700,21700,21700,0
|
|
20231214,165600,4219404650,21700,21700,21700,21700,0
|
|
20231214,165500,4219404650,21700,21700,21700,21700,0
|
|
20231214,165400,4219404650,21700,21700,21700,21700,0
|
|
20231214,165300,4219404650,21700,21700,21700,21700,0
|
|
20231214,165200,4219404650,21700,21700,21700,21700,0
|
|
20231214,165100,4219404650,21700,21700,21700,21700,0
|
|
20231214,165000,4219404650,21700,21700,21700,21700,0
|
|
20231214,164900,4219404650,21700,21700,21700,21700,0
|
|
20231214,164800,4219404650,21700,21700,21700,21700,0
|
|
20231214,164700,4219404650,21700,21700,21700,21700,0
|
|
20231214,164600,4219404650,21700,21700,21700,21700,0
|
|
20231214,164500,4219404650,21700,21700,21700,21700,0
|
|
20231214,164400,4219404650,21700,21700,21700,21700,0
|
|
20231214,164300,4219404650,21700,21700,21700,21700,0
|
|
20231214,164200,4219404650,21700,21700,21700,21700,0
|
|
20231214,164100,4219404650,21700,21700,21700,21700,0
|
|
20231214,164000,4219404650,21700,21700,21700,21700,0
|
|
20231214,163900,4219404650,21700,21700,21700,21700,0
|
|
20231214,163800,4219404650,21700,21700,21700,21700,0
|
|
20231214,163700,4219404650,21700,21700,21700,21700,88065
|
|
20231214,163600,4219404650,21700,21700,21700,21700,0
|
|
20231214,163500,4219404650,21700,21700,21700,21700,0
|
|
20231214,163400,4219404650,21700,21700,21700,21700,0
|
|
20231214,163300,4219404650,21700,21700,21700,21700,0
|
|
20231214,163200,4219404650,21700,21700,21700,21700,0
|
|
20231214,163100,4219404650,21700,21700,21700,21700,0
|
|
20231214,163000,4219404650,21700,21700,21700,21700,0
|
|
20231214,162900,4219404650,21700,21700,21700,21700,0
|
|
20231214,162800,4219404650,21700,21700,21700,21700,0
|
|
20231214,162700,4219404650,21700,21700,21700,21700,0
|
|
20231214,162600,4219404650,21700,21700,21700,21700,0
|
|
20231214,162500,4219404650,21700,21700,21700,21700,0
|
|
20231214,162400,4219404650,21700,21700,21700,21700,0
|
|
20231214,162300,4219404650,21700,21700,21700,21700,0
|
|
20231214,162200,4219404650,21700,21700,21700,21700,0
|
|
20231214,162100,4219404650,21700,21700,21700,21700,0
|
|
20231214,162000,4219404650,21700,21700,21700,21700,0
|
|
20231214,161900,4219404650,21700,21700,21700,21700,0
|
|
20231214,161800,4219404650,21700,21700,21700,21700,0
|
|
20231214,161700,4219404650,21700,21700,21700,21700,0
|
|
20231214,161600,4219404650,21700,21700,21700,21700,0
|
|
20231214,161500,4219404650,21700,21700,21700,21700,0
|
|
20231214,161400,4219404650,21700,21700,21700,21700,0
|
|
20231214,161300,4219404650,21700,21700,21700,21700,0
|
|
20231214,161200,4219404650,21700,21700,21700,21700,0
|
|
20231214,161100,4219404650,21700,21700,21700,21700,0
|
|
20231214,161000,4219404650,21700,21700,21700,21700,0
|
|
20231214,160900,4219404650,21700,21700,21700,21700,0
|
|
20231214,160800,4219404650,21700,21700,21700,21700,0
|
|
20231214,160700,4219404650,21700,21700,21700,21700,88065
|
|
20231214,160600,4219404650,21700,21700,21700,21700,0
|
|
20231214,160500,4219404650,21700,21700,21700,21700,0
|
|
20231214,160400,4219404650,21700,21700,21700,21700,0
|
|
20231214,160300,4219404650,21700,21700,21700,21700,0
|
|
20231214,160200,4219404650,21700,21700,21700,21700,0
|
|
20231214,160100,4219404650,21700,21700,21700,21700,0
|
|
20231214,160000,4219404650,21700,21700,21700,21700,0
|
|
20231214,155900,4219404650,21700,21700,21700,21700,0
|
|
20231214,155800,4219404650,21700,21700,21700,21700,0
|
|
20231214,155700,4219404650,21700,21700,21700,21700,0
|
|
20231214,155600,4219404650,21700,21700,21700,21700,0
|
|
20231214,155500,4219404650,21700,21700,21700,21700,0
|
|
20231214,155400,4219404650,21700,21700,21700,21700,0
|
|
20231214,155300,4219404650,21700,21700,21700,21700,0
|
|
20231214,155200,4219404650,21700,21700,21700,21700,0
|
|
20231214,155100,4219404650,21700,21700,21700,21700,0
|
|
20231214,155000,4219404650,21700,21700,21700,21700,0
|
|
20231214,154900,4219404650,21700,21700,21700,21700,0
|
|
20231214,154800,4219404650,21700,21700,21700,21700,0
|
|
20231214,154700,4219404650,21700,21700,21700,21700,0
|
|
20231214,154600,4219404650,21700,21700,21700,21700,0
|
|
20231214,154500,4219404650,21700,21700,21700,21700,0
|
|
20231214,154400,4219404650,21700,21700,21700,21700,0
|
|
20231214,154300,4219404650,21700,21700,21700,21700,0
|
|
20231214,154200,4219404650,21700,21700,21700,21700,0
|
|
20231214,154100,4219404650,21700,21700,21700,21700,0
|
|
20231214,154000,4219404650,21700,21700,21700,21700,0
|
|
20231214,153900,4219404650,21700,21700,21700,21700,0
|
|
20231214,153800,4219404650,21700,21700,21700,21700,0
|
|
20231214,153700,4219404650,21700,21700,21700,21700,88065
|
|
20231214,153600,4219404650,21700,21700,21700,21700,0
|
|
20231214,153500,4219404650,21700,21700,21700,21700,0
|
|
20231214,153400,4219404650,21700,21700,21700,21700,0
|
|
20231214,153300,4219404650,21700,21700,21700,21700,0
|
|
20231214,153200,4219404650,21700,21700,21700,21700,0
|
|
20231214,153100,4219404650,21700,21700,21700,21700,0
|
|
20231214,153000,4219404650,21700,21700,21700,21700,88065
|
|
20231214,152900,2308394150,21600,21600,21600,21600,0
|
|
20231214,152800,2308394150,21600,21600,21600,21600,0
|
|
20231214,152700,2308394150,21600,21600,21600,21600,0
|
|
20231214,152600,2308394150,21600,21600,21600,21600,0
|
|
20231214,152500,2308394150,21600,21600,21600,21600,0
|
|
20231214,152400,2308394150,21600,21600,21600,21600,0
|
|
20231214,152300,2308394150,21600,21600,21600,21600,0
|
|
20231214,152200,2308394150,21600,21600,21600,21600,0
|
|
20231214,152100,2308394150,21600,21600,21600,21600,0
|
|
20231214,152000,2308394150,21600,21600,21600,21600,0
|
|
20231214,151900,2308394150,21600,21600,21700,21550,270
|
|
20231214,151800,2302546100,21600,21600,21700,21550,237
|
|
20231214,151700,2297424850,21600,21550,21700,21550,684
|
|
20231214,151600,2282625700,21700,21600,21700,21550,752
|
|
20231214,151500,2266413350,21600,21550,21700,21550,740
|
|
20231214,151400,2250435300,21650,21600,21700,21550,880
|
|
20231214,151300,2231428750,21600,21700,21700,21600,638
|
|
20231214,151200,2217639400,21650,21600,21700,21600,520
|
|
20231214,151100,2206391450,21600,21600,21700,21600,445
|
|
20231214,151000,2196771450,21600,21600,21700,21600,789
|
|
20231214,150900,2179701200,21650,21750,21750,21550,883
|
|
20231214,150800,2160630400,21750,21600,21750,21600,532
|
|
20231214,150700,2149123350,21650,21650,21750,21650,636
|
|
20231214,150600,2135343600,21650,21650,21750,21650,642
|
|
20231214,150500,2121429700,21650,21650,21700,21600,1021
|
|
20231214,150400,2099339250,21650,21650,21700,21650,563
|
|
20231214,150300,2087149600,21650,21700,21750,21650,721
|
|
20231214,150200,2071503150,21700,21700,21750,21650,434
|
|
20231214,150100,2062087700,21650,21700,21750,21650,1182
|
|
20231214,150000,2036445450,21700,21750,21800,21700,1471
|
|
20231214,145900,2004455200,21750,21800,21800,21750,353
|
|
20231214,145800,1996775750,21750,21750,21800,21750,508
|
|
20231214,145700,1985719550,21750,21750,21800,21750,479
|
|
20231214,145600,1975295300,21750,21750,21850,21750,345
|
|
20231214,145500,1967786200,21750,21750,21800,21750,220
|
|
20231214,145400,1962999950,21850,21750,21850,21750,376
|
|
20231214,145300,1954810900,21750,21750,21900,21750,287
|
|
20231214,145200,1948556800,21750,21750,21850,21750,379
|
|
20231214,145100,1940310600,21750,21850,21850,21750,208
|
|
20231214,145000,1935783100,21750,21750,21850,21750,187
|
|
20231214,144900,1931707800,21750,21750,21900,21750,712
|
|
20231214,144800,1916199800,21850,21750,21900,21750,425
|
|
20231214,144700,1906940400,21750,21800,21800,21750,249
|
|
20231214,144600,1901521200,21800,21750,21900,21750,139
|
|
20231214,144500,1898492750,21750,21800,21850,21750,240
|
|
20231214,144400,1893260000,21800,21750,22000,21750,1154
|
|
20231214,144300,1867999850,21750,21850,21850,21750,196
|
|
20231214,144200,1863727400,21800,21750,21800,21750,242
|
|
20231214,144100,1858457750,21750,21800,21850,21750,255
|
|
20231214,144000,1852905200,21800,21750,21850,21750,322
|
|
20231214,143900,1845895100,21750,21850,21850,21750,188
|
|
20231214,143800,1841801100,21750,21750,21850,21750,197
|
|
20231214,143700,1837511100,21750,21750,21800,21750,282
|
|
20231214,143600,1831372800,21750,21750,21800,21750,178
|
|
20231214,143500,1827500200,21800,21800,21850,21750,664
|
|
20231214,143400,1813025800,21800,21800,21850,21800,319
|
|
20231214,143300,1806070050,21800,21800,21850,21800,231
|
|
20231214,143200,1801030550,21850,21850,21850,21800,185
|
|
20231214,143100,1796995950,21800,21800,21850,21800,343
|
|
20231214,143000,1789514700,21800,21800,21850,21800,352
|
|
20231214,142900,1781839550,21800,21800,21850,21800,228
|
|
20231214,142800,1776865950,21800,21900,21900,21800,237
|
|
20231214,142700,1771691900,21850,21850,21900,21800,242
|
|
20231214,142600,1766406950,21850,21850,21850,21800,286
|
|
20231214,142500,1760167600,21800,21800,21850,21800,207
|
|
20231214,142400,1755653550,21800,21850,21950,21800,127
|
|
20231214,142300,1752875750,21800,21900,21950,21800,1069
|
|
20231214,142200,1729541950,21850,21900,21900,21850,361
|
|
20231214,142100,1721651350,21850,21850,21900,21850,122
|
|
20231214,142000,1718983850,21900,21850,21900,21850,201
|
|
20231214,141900,1714588950,21850,21850,21900,21850,217
|
|
20231214,141800,1709845200,21850,21850,21900,21850,206
|
|
20231214,141700,1705340700,21900,21900,21900,21850,147
|
|
20231214,141600,1702127450,21900,21850,21900,21850,264
|
|
20231214,141500,1696355100,21850,21850,21950,21850,207
|
|
20231214,141400,1691828200,21850,21850,21900,21850,246
|
|
20231214,141300,1686449750,21900,21850,21900,21850,338
|
|
20231214,141200,1679059600,21850,21850,21900,21850,112
|
|
20231214,141100,1676609750,21900,21850,21950,21850,161
|
|
20231214,141000,1673089250,21950,21850,21950,21850,691
|
|
20231214,140900,1657967150,21850,21900,21900,21850,218
|
|
20231214,140800,1653199300,21900,21850,21900,21850,82
|
|
20231214,140700,1651406550,21850,21850,21900,21850,336
|
|
20231214,140600,1644060850,21850,21850,21900,21850,177
|
|
20231214,140500,1640192450,21900,21900,21950,21850,367
|
|
20231214,140400,1632154550,21900,21950,22000,21900,239
|
|
20231214,140300,1626916750,21950,21900,22000,21900,215
|
|
20231214,140200,1622204400,21950,21950,21950,21900,150
|
|
20231214,140100,1618917700,21900,21900,21950,21900,315
|
|
20231214,140000,1612016550,21900,21950,22000,21900,174
|
|
20231214,135900,1608199150,21950,21900,22000,21900,127
|
|
20231214,135800,1605415200,21900,22000,22000,21900,153
|
|
20231214,135700,1602059200,22000,21950,22000,21900,139
|
|
20231214,135600,1599010650,21950,22000,22000,21900,65
|
|
20231214,135500,1597585250,21950,21900,22000,21900,194
|
|
20231214,135400,1593334200,21900,21900,22000,21900,125
|
|
20231214,135300,1590593900,21950,21900,21950,21900,93
|
|
20231214,135200,1588554500,21900,22000,22000,21900,162
|
|
20231214,135100,1584999400,21950,21950,22000,21950,96
|
|
20231214,135000,1582891400,21900,21900,21950,21900,114
|
|
20231214,134900,1580391850,21900,21900,21950,21900,167
|
|
20231214,134800,1576728150,21900,21900,22000,21900,88
|
|
20231214,134700,1574796800,21950,21950,22000,21900,118
|
|
20231214,134600,1572208400,22000,21950,22000,21950,238
|
|
20231214,134500,1566981850,21950,21950,22000,21900,62
|
|
20231214,134400,1565621400,21900,21900,21950,21900,109
|
|
20231214,134300,1563231950,22000,21950,22000,21900,100
|
|
20231214,134200,1561038350,21900,21900,22000,21900,310
|
|
20231214,134100,1554232900,22000,21950,22000,21900,85
|
|
20231214,134000,1552367400,21950,22000,22000,21900,99
|
|
20231214,133900,1550195000,21950,21950,22050,21950,142
|
|
20231214,133800,1547077250,22050,21950,22050,21950,127
|
|
20231214,133700,1544284000,22000,22000,22000,21950,59
|
|
20231214,133600,1542988050,22000,21950,22000,21950,243
|
|
20231214,133500,1537651200,21950,22050,22100,21950,111
|
|
20231214,133400,1535207900,22050,22050,22050,22000,84
|
|
20231214,133300,1533359300,22000,21900,22050,21900,183
|
|
20231214,133200,1529334600,21900,21950,22100,21900,1279
|
|
20231214,133100,1501097550,21950,21900,22000,21900,227
|
|
20231214,133000,1496117200,21900,21900,22000,21900,152
|
|
20231214,132900,1492784150,21950,21950,22000,21900,833
|
|
20231214,132800,1474513350,21950,22000,22000,21900,102
|
|
20231214,132700,1472277250,21950,22000,22000,21900,165
|
|
20231214,132600,1468656050,22050,22000,22050,21900,121
|
|
20231214,132500,1465995300,22000,21900,22100,21900,473
|
|
20231214,132400,1455576550,21900,22000,22050,21900,199
|
|
20231214,132300,1451200400,22000,21950,22000,21950,108
|
|
20231214,132200,1448827350,21950,22000,22000,21950,53
|
|
20231214,132100,1447663200,21950,21950,22000,21900,194
|
|
20231214,132000,1443404100,22000,22000,22050,21950,104
|
|
20231214,131900,1441116350,22000,22050,22050,21950,99
|
|
20231214,131800,1438939750,22000,21950,22050,21950,377
|
|
20231214,131700,1430645500,21950,21950,22000,21950,80
|
|
20231214,131600,1428889000,21950,21950,22000,21950,51
|
|
20231214,131500,1427767650,21950,21950,21950,21900,248
|
|
20231214,131400,1422326300,21950,21950,21950,21900,66
|
|
20231214,131300,1420877900,21950,21900,22000,21900,99
|
|
20231214,131200,1418707750,21950,21950,22000,21900,215
|
|
20231214,131100,1413986950,21950,21950,21950,21950,61
|
|
20231214,131000,1412648000,21950,21950,22000,21950,65
|
|
20231214,130900,1411219350,21950,21950,22000,21950,175
|
|
20231214,130800,1407378050,21950,21950,22000,21950,107
|
|
20231214,130700,1405027500,21950,21950,22000,21950,54
|
|
20231214,130600,1403841750,21950,21950,21950,21900,238
|
|
20231214,130500,1398617850,21950,21950,21950,21950,55
|
|
20231214,130400,1397410600,21950,21950,22000,21950,99
|
|
20231214,130300,1395235650,21950,22050,22050,21950,119
|
|
20231214,130200,1392617100,22000,21950,22000,21950,65
|
|
20231214,130100,1391189550,21950,22000,22000,21950,103
|
|
20231214,130000,1388926100,22000,22000,22000,21950,127
|
|
20231214,125900,1386133800,22000,21950,22050,21950,759
|
|
20231214,125800,1369468500,21950,21950,21950,21950,66
|
|
20231214,125700,1368019800,21950,21950,22000,21950,198
|
|
20231214,125600,1363666200,21950,22000,22000,21950,60
|
|
20231214,125500,1362347150,22000,22000,22050,22000,94
|
|
20231214,125400,1360277150,22000,22000,22050,22000,183
|
|
20231214,125300,1356250700,22000,22000,22050,22000,81
|
|
20231214,125200,1354466800,21950,22000,22000,21950,70
|
|
20231214,125100,1352928450,22000,21950,22000,21950,159
|
|
20231214,125000,1349431750,21950,22000,22000,21950,73
|
|
20231214,124900,1347826950,22000,21950,22000,21950,89
|
|
20231214,124800,1345871850,21950,22000,22050,21950,267
|
|
20231214,124700,1340001350,22000,22000,22050,22000,73
|
|
20231214,124600,1338393450,22000,22050,22050,22000,104
|
|
20231214,124500,1336103550,22000,22000,22050,22000,149
|
|
20231214,124400,1332824900,22000,22000,22050,22000,100
|
|
20231214,124300,1330621950,22000,21950,22000,21950,53
|
|
20231214,124200,1329456450,21950,22050,22050,21950,171
|
|
20231214,124100,1325689400,22050,22050,22100,22000,63
|
|
20231214,124000,1324300100,22050,22050,22100,22050,70
|
|
20231214,123900,1322754650,22050,22050,22050,22050,175
|
|
20231214,123800,1318895900,22050,22000,22100,22000,49
|
|
20231214,123700,1317816100,22100,22050,22100,21950,1802
|
|
20231214,123600,1278126200,22000,22000,22050,21950,382
|
|
20231214,123500,1269714700,22000,22000,22050,22000,76
|
|
20231214,123400,1268042250,22000,22000,22000,22000,98
|
|
20231214,123300,1265886250,22000,22000,22000,21950,154
|
|
20231214,123200,1262504000,21950,21950,22050,21950,226
|
|
20231214,123100,1257532000,21950,21950,22000,21950,133
|
|
20231214,123000,1254608050,22000,21950,22000,21950,208
|
|
20231214,122900,1250038850,22000,22050,22050,21950,856
|
|
20231214,122800,1231220650,22000,22000,22000,22000,60
|
|
20231214,122700,1229900650,22000,22000,22050,22000,215
|
|
20231214,122600,1225168750,22000,22000,22000,22000,43
|
|
20231214,122500,1224222750,22000,22000,22050,22000,74
|
|
20231214,122400,1222592850,22000,22000,22000,22000,152
|
|
20231214,122300,1219248850,22000,22050,22050,22000,84
|
|
20231214,122200,1217398800,22050,22000,22050,22000,89
|
|
20231214,122100,1215440500,22000,21950,22000,21950,159
|
|
20231214,122000,1211947800,21950,21950,22000,21950,78
|
|
20231214,121900,1210235600,21950,21950,22000,21950,75
|
|
20231214,121800,1208587350,21950,21900,22000,21900,154
|
|
20231214,121700,1205213950,21950,21900,22000,21900,466
|
|
20231214,121600,1194963500,22000,21950,22000,21900,56
|
|
20231214,121500,1193735350,21950,21950,22000,21900,213
|
|
20231214,121400,1189060700,21950,21950,22000,21950,47
|
|
20231214,121300,1188028800,21950,21900,22000,21900,162
|
|
20231214,121200,1184472600,21900,21950,21950,21900,90
|
|
20231214,121100,1182499700,21900,21950,21950,21900,34
|
|
20231214,121000,1181754450,21900,21950,22000,21850,230
|
|
20231214,120900,1176713800,21900,21850,21900,21850,27
|
|
20231214,120800,1176123550,21900,21900,21950,21850,192
|
|
20231214,120700,1171911900,21900,21850,21950,21850,65
|
|
20231214,120600,1170489350,21850,21900,21950,21850,64
|
|
20231214,120500,1169085950,21900,21900,21900,21900,157
|
|
20231214,120400,1165647650,21900,21900,21950,21900,73
|
|
20231214,120300,1164046900,21950,21900,21950,21900,97
|
|
20231214,120200,1161922300,21900,21850,21950,21850,154
|
|
20231214,120100,1158547400,21950,21900,21950,21850,81
|
|
20231214,120000,1156772700,21900,21900,21900,21850,53
|
|
20231214,115900,1155613450,21900,21900,21900,21850,158
|
|
20231214,115800,1152154050,21900,21950,21950,21900,54
|
|
20231214,115700,1150970350,21900,21900,22000,21900,48
|
|
20231214,115600,1149918450,21900,21850,21900,21850,202
|
|
20231214,115500,1145503100,21850,21850,21950,21850,76
|
|
20231214,115400,1143838550,21850,21850,21950,21850,100
|
|
20231214,115300,1141648000,21850,21900,22000,21850,454
|
|
20231214,115200,1131693650,21900,21900,21950,21850,1208
|
|
20231214,115100,1105241150,21900,21900,21950,21900,122
|
|
20231214,115000,1102567000,21900,21900,21900,21900,118
|
|
20231214,114900,1099982800,21900,21900,21950,21900,88
|
|
20231214,114800,1098053700,21900,21900,21900,21900,82
|
|
20231214,114700,1096257900,21900,21900,21950,21900,182
|
|
20231214,114600,1092270200,21900,21900,21900,21900,73
|
|
20231214,114500,1090671500,21900,21900,21900,21800,71
|
|
20231214,114400,1089118850,21900,21850,21900,21800,181
|
|
20231214,114300,1085164600,21850,21850,21900,21850,138
|
|
20231214,114200,1082143450,21850,21850,21850,21800,41
|
|
20231214,114100,1081248000,21850,21850,21900,21850,717
|
|
20231214,114000,1065557300,21800,21850,21850,21800,207
|
|
20231214,113900,1061035800,21850,21850,21900,21850,127
|
|
20231214,113800,1058258950,21850,21900,21900,21850,205
|
|
20231214,113700,1053777400,21850,21850,21850,21800,34
|
|
20231214,113600,1053035800,21850,21800,21850,21800,87
|
|
20231214,113500,1051136100,21800,21800,21850,21800,132
|
|
20231214,113400,1048252300,21850,21800,21850,21800,160
|
|
20231214,113300,1044759450,21800,21800,21800,21800,38
|
|
20231214,113200,1043931050,21800,21850,21900,21800,87
|
|
20231214,113100,1042031550,21800,21850,21850,21800,66
|
|
20231214,113000,1040590650,21850,21850,21900,21800,158
|
|
20231214,112900,1037138850,21800,21850,21900,21800,187
|
|
20231214,112800,1033054050,21850,21800,21850,21800,89
|
|
20231214,112700,1031111650,21800,21800,21850,21800,104
|
|
20231214,112600,1028843250,21800,21800,21850,21800,816
|
|
20231214,112500,1011049600,21850,21950,21950,21800,257
|
|
20231214,112400,1005442550,21800,21850,21950,21800,125
|
|
20231214,112300,1002705750,21800,21800,21900,21800,223
|
|
20231214,112200,997832900,21850,21800,21850,21800,92
|
|
20231214,112100,995825100,21800,21850,21850,21800,93
|
|
20231214,112000,993795800,21800,21800,21850,21800,244
|
|
20231214,111900,988473650,21800,21850,21900,21800,207
|
|
20231214,111800,983948850,21850,21850,21850,21800,70
|
|
20231214,111700,982420800,21850,21850,21900,21850,149
|
|
20231214,111600,979163100,21850,21850,21850,21850,9
|
|
20231214,111500,978966450,21850,21850,21900,21850,75
|
|
20231214,111400,977325850,21900,21850,21950,21850,226
|
|
20231214,111300,972382450,21850,21850,21900,21850,98
|
|
20231214,111200,970237200,21850,21850,21850,21800,45
|
|
20231214,111100,969254100,21850,21800,21900,21800,267
|
|
20231214,111000,963431400,21800,21850,21850,21800,80
|
|
20231214,110900,961684600,21850,21800,21850,21800,73
|
|
20231214,110800,960089600,21850,21850,21850,21800,257
|
|
20231214,110700,954485250,21900,21900,21950,21800,58
|
|
20231214,110600,953216400,21900,21900,21900,21850,100
|
|
20231214,110500,951028550,21900,21850,21900,21850,163
|
|
20231214,110400,947465550,21850,21850,21950,21800,101
|
|
20231214,110300,945254050,21800,21850,21850,21800,119
|
|
20231214,110200,942656100,21800,21800,21950,21800,317
|
|
20231214,110100,935733600,21800,21800,21900,21800,327
|
|
20231214,110000,928604450,21850,21900,21950,21850,1106
|
|
20231214,105900,904432450,21850,21900,21900,21850,156
|
|
20231214,105800,901017200,21900,21900,21950,21900,106
|
|
20231214,105700,898693900,21900,21900,21900,21850,44
|
|
20231214,105600,897730350,21900,21850,21900,21850,170
|
|
20231214,105500,894013550,21850,21900,21900,21850,94
|
|
20231214,105400,891956000,21900,21900,21950,21850,57
|
|
20231214,105300,890708200,21900,21850,21900,21850,204
|
|
20231214,105200,886249200,21850,21950,21950,21850,108
|
|
20231214,105100,883882900,21900,21850,21900,21850,134
|
|
20231214,105000,880951400,21950,21850,21950,21850,255
|
|
20231214,104900,875371800,21850,21900,21900,21850,100
|
|
20231214,104800,873182700,21850,21900,21900,21850,76
|
|
20231214,104700,871521600,21900,21850,21900,21850,230
|
|
20231214,104600,866492850,21850,21850,21900,21850,116
|
|
20231214,104500,863954350,21850,21900,21900,21850,64
|
|
20231214,104400,862554100,21850,21850,21900,21850,162
|
|
20231214,104300,859013850,21900,21850,21900,21850,225
|
|
20231214,104200,854095550,21900,21850,21900,21850,82
|
|
20231214,104100,852300400,21850,21850,21900,21850,100
|
|
20231214,104000,850113100,21850,21850,21900,21850,392
|
|
20231214,103900,841535300,21850,21850,21900,21850,98
|
|
20231214,103800,839392100,21850,21900,21900,21850,52
|
|
20231214,103700,838255800,21850,21850,21900,21850,180
|
|
20231214,103600,834320950,21850,21900,21900,21850,69
|
|
20231214,103500,832812150,21850,21850,21900,21850,106
|
|
20231214,103400,830493700,21850,21800,21850,21800,158
|
|
20231214,103300,827043000,21800,21800,21850,21800,232
|
|
20231214,103200,821976300,21800,21800,21800,21800,355
|
|
20231214,103100,814237300,21850,21800,21850,21800,92
|
|
20231214,103000,812227600,21800,21850,21850,21800,104
|
|
20231214,102900,809957150,21800,21850,21850,21800,70
|
|
20231214,102800,808430650,21850,21850,21900,21850,547
|
|
20231214,102700,796478550,21850,21850,21900,21850,213
|
|
20231214,102600,791815050,21850,21850,21900,21850,105
|
|
20231214,102500,789520750,21850,21800,21850,21800,287
|
|
20231214,102400,783255050,21750,21850,22000,21750,876
|
|
20231214,102300,764162650,21900,22050,22100,21850,11729
|
|
20231214,102200,506754250,22050,22100,22150,22050,93
|
|
20231214,102100,504699500,22100,22100,22100,22100,31
|
|
20231214,102000,504014400,22100,22100,22100,22050,69
|
|
20231214,101900,502490250,22050,22100,22100,22000,251
|
|
20231214,101800,496954650,22100,22100,22100,22100,44
|
|
20231214,101700,495982250,22100,22050,22100,22050,66
|
|
20231214,101600,494524650,22050,22050,22100,22000,308
|
|
20231214,101500,487735900,22000,22100,22100,22000,244
|
|
20231214,101400,482363750,22100,22100,22100,22100,107
|
|
20231214,101300,479999050,22100,22050,22100,22050,74
|
|
20231214,101200,478364050,22050,22050,22100,22050,74
|
|
20231214,101100,476731050,22050,22050,22100,22000,152
|
|
20231214,101000,473373450,22050,22050,22100,22050,30
|
|
20231214,100900,472711800,22050,22000,22050,22000,58
|
|
20231214,100800,471435100,22050,22050,22100,22050,78
|
|
20231214,100700,469713850,22050,22050,22050,22050,38
|
|
20231214,100600,468875950,22050,22050,22050,22050,132
|
|
20231214,100500,465965350,22050,22000,22050,22000,167
|
|
20231214,100400,462286150,22000,22000,22050,22000,124
|
|
20231214,100300,459554200,22000,22050,22050,22000,782
|
|
20231214,100200,442329300,22050,22050,22050,22050,95
|
|
20231214,100100,440234550,22050,22050,22050,22050,80
|
|
20231214,100000,438470550,22050,22100,22100,22050,40
|
|
20231214,095900,437588400,22050,22050,22150,22050,50
|
|
20231214,095800,436484250,22050,22100,22100,22050,623
|
|
20231214,095700,422717850,22100,22100,22150,22100,177
|
|
20231214,095600,418805700,22150,22150,22150,22150,165
|
|
20231214,095500,415150950,22150,22150,22150,22150,29
|
|
20231214,095400,414508600,22150,22150,22150,22150,59
|
|
20231214,095300,413201750,22150,22150,22150,22150,238
|
|
20231214,095200,407930050,22150,22150,22150,22150,44
|
|
20231214,095100,406955450,22150,22200,22250,22150,77
|
|
20231214,095000,405245850,22200,22200,22200,22200,74
|
|
20231214,094900,403603050,22200,22200,22200,22150,253
|
|
20231214,094800,397986500,22200,22150,22200,22150,57
|
|
20231214,094700,396722600,22150,22200,22200,22150,408
|
|
20231214,094600,387665450,22200,22200,22200,22200,148
|
|
20231214,094500,384379850,22200,22200,22250,22200,130
|
|
20231214,094400,381490050,22250,22200,22250,22200,256
|
|
20231214,094300,375795300,22200,22200,22250,22200,349
|
|
20231214,094200,368042800,22200,22150,22200,22150,84
|
|
20231214,094100,366180850,22150,22150,22150,22150,26
|
|
20231214,094000,365604950,22150,22150,22150,22150,183
|
|
20231214,093900,361551500,22100,22100,22150,22100,223
|
|
20231214,093800,356615400,22100,22100,22150,22100,71
|
|
20231214,093700,355045850,22100,22100,22100,22100,34
|
|
20231214,093600,354294450,22100,22100,22100,22100,62
|
|
20231214,093500,352924250,22100,22100,22100,22100,105
|
|
20231214,093400,350603750,22150,22100,22150,22050,761
|
|
20231214,093300,333810700,22100,22100,22150,22100,53
|
|
20231214,093200,332639350,22150,22100,22150,22050,115
|
|
20231214,093100,330095450,22100,22050,22100,22050,95
|
|
20231214,093000,327999350,22050,22100,22100,22050,96
|
|
20231214,092900,325877800,22100,22050,22100,22050,154
|
|
20231214,092800,322475300,22050,22100,22150,22050,33
|
|
20231214,092700,321745650,22100,22000,22150,22000,387
|
|
20231214,092600,313207950,22000,22150,22150,22000,5819
|
|
20231214,092500,184953150,22200,22150,22200,22100,473
|
|
20231214,092400,174481750,22150,22150,22200,22150,119
|
|
20231214,092300,171843350,22150,22100,22150,22100,100
|
|
20231214,092200,169629400,22100,22150,22150,22100,290
|
|
20231214,092100,163207100,22150,22200,22200,22100,2030
|
|
20231214,092000,118209700,22250,22250,22250,22200,180
|
|
20231214,091900,114204750,22250,22250,22300,22250,197
|
|
20231214,091800,109814400,22300,22300,22300,22250,373
|
|
20231214,091700,101501250,22300,22300,22300,22300,13
|
|
20231214,091600,101211350,22300,22300,22300,22300,38
|
|
20231214,091500,100363950,22300,22300,22300,22250,151
|
|
20231214,091400,96996700,22300,22350,22350,22300,93
|
|
20231214,091300,94920300,22350,22250,22350,22250,50
|
|
20231214,091200,93805250,22250,22350,22400,22250,141
|
|
20231214,091100,90653500,22400,22400,22400,22250,1005
|
|
20231214,091000,68229400,22400,22350,22400,22350,137
|
|
20231214,090900,65166100,22350,22350,22350,22350,123
|
|
20231214,090800,62417050,22350,22400,22400,22350,179
|
|
20231214,090700,58415400,22350,22400,22400,22350,70
|
|
20231214,090600,56850400,22400,22400,22400,22300,99
|
|
20231214,090500,54633950,22400,22400,22400,22350,555
|
|
20231214,090400,42222450,22400,22350,22400,22350,220
|
|
20231214,090300,37296750,22400,22300,22450,22250,630
|
|
20231214,090200,23255600,22350,22400,22400,22350,308
|
|
20231214,090100,16365950,22400,22450,22500,22400,167
|
|
20231214,090000,12616900,22450,22450,22450,22450,562
|