670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,200700,804069700,21900,21900,21900,21900,2492
|
|
20231218,200600,804069700,21900,21900,21900,21900,0
|
|
20231218,200500,804069700,21900,21900,21900,21900,0
|
|
20231218,200400,804069700,21900,21900,21900,21900,0
|
|
20231218,200300,804069700,21900,21900,21900,21900,0
|
|
20231218,200200,804069700,21900,21900,21900,21900,0
|
|
20231218,200100,804069700,21900,21900,21900,21900,0
|
|
20231218,200000,804069700,21900,21900,21900,21900,0
|
|
20231218,195900,804069700,21900,21900,21900,21900,0
|
|
20231218,195800,804069700,21900,21900,21900,21900,0
|
|
20231218,195700,804069700,21900,21900,21900,21900,0
|
|
20231218,195600,804069700,21900,21900,21900,21900,0
|
|
20231218,195500,804069700,21900,21900,21900,21900,0
|
|
20231218,195400,804069700,21900,21900,21900,21900,0
|
|
20231218,195300,804069700,21900,21900,21900,21900,0
|
|
20231218,195200,804069700,21900,21900,21900,21900,0
|
|
20231218,195100,804069700,21900,21900,21900,21900,0
|
|
20231218,195000,804069700,21900,21900,21900,21900,0
|
|
20231218,194900,804069700,21900,21900,21900,21900,0
|
|
20231218,194800,804069700,21900,21900,21900,21900,0
|
|
20231218,194700,804069700,21900,21900,21900,21900,0
|
|
20231218,194600,804069700,21900,21900,21900,21900,0
|
|
20231218,194500,804069700,21900,21900,21900,21900,0
|
|
20231218,194400,804069700,21900,21900,21900,21900,0
|
|
20231218,194300,804069700,21900,21900,21900,21900,0
|
|
20231218,194200,804069700,21900,21900,21900,21900,0
|
|
20231218,194100,804069700,21900,21900,21900,21900,0
|
|
20231218,194000,804069700,21900,21900,21900,21900,0
|
|
20231218,193900,804069700,21900,21900,21900,21900,0
|
|
20231218,193800,804069700,21900,21900,21900,21900,0
|
|
20231218,193700,804069700,21900,21900,21900,21900,2492
|
|
20231218,193600,804069700,21900,21900,21900,21900,0
|
|
20231218,193500,804069700,21900,21900,21900,21900,0
|
|
20231218,193400,804069700,21900,21900,21900,21900,0
|
|
20231218,193300,804069700,21900,21900,21900,21900,0
|
|
20231218,193200,804069700,21900,21900,21900,21900,0
|
|
20231218,193100,804069700,21900,21900,21900,21900,0
|
|
20231218,193000,804069700,21900,21900,21900,21900,0
|
|
20231218,192900,804069700,21900,21900,21900,21900,0
|
|
20231218,192800,804069700,21900,21900,21900,21900,0
|
|
20231218,192700,804069700,21900,21900,21900,21900,0
|
|
20231218,192600,804069700,21900,21900,21900,21900,0
|
|
20231218,192500,804069700,21900,21900,21900,21900,0
|
|
20231218,192400,804069700,21900,21900,21900,21900,0
|
|
20231218,192300,804069700,21900,21900,21900,21900,0
|
|
20231218,192200,804069700,21900,21900,21900,21900,0
|
|
20231218,192100,804069700,21900,21900,21900,21900,0
|
|
20231218,192000,804069700,21900,21900,21900,21900,0
|
|
20231218,191900,804069700,21900,21900,21900,21900,0
|
|
20231218,191800,804069700,21900,21900,21900,21900,0
|
|
20231218,191700,804069700,21900,21900,21900,21900,0
|
|
20231218,191600,804069700,21900,21900,21900,21900,0
|
|
20231218,191500,804069700,21900,21900,21900,21900,0
|
|
20231218,191400,804069700,21900,21900,21900,21900,0
|
|
20231218,191300,804069700,21900,21900,21900,21900,0
|
|
20231218,191200,804069700,21900,21900,21900,21900,0
|
|
20231218,191100,804069700,21900,21900,21900,21900,0
|
|
20231218,191000,804069700,21900,21900,21900,21900,0
|
|
20231218,190900,804069700,21900,21900,21900,21900,0
|
|
20231218,190800,804069700,21900,21900,21900,21900,0
|
|
20231218,190700,804069700,21900,21900,21900,21900,2492
|
|
20231218,190600,804069700,21900,21900,21900,21900,0
|
|
20231218,190500,804069700,21900,21900,21900,21900,0
|
|
20231218,190400,804069700,21900,21900,21900,21900,0
|
|
20231218,190300,804069700,21900,21900,21900,21900,0
|
|
20231218,190200,804069700,21900,21900,21900,21900,0
|
|
20231218,190100,804069700,21900,21900,21900,21900,0
|
|
20231218,190000,804069700,21900,21900,21900,21900,0
|
|
20231218,185900,804069700,21900,21900,21900,21900,0
|
|
20231218,185800,804069700,21900,21900,21900,21900,0
|
|
20231218,185700,804069700,21900,21900,21900,21900,0
|
|
20231218,185600,804069700,21900,21900,21900,21900,0
|
|
20231218,185500,804069700,21900,21900,21900,21900,0
|
|
20231218,185400,804069700,21900,21900,21900,21900,0
|
|
20231218,185300,804069700,21900,21900,21900,21900,0
|
|
20231218,185200,804069700,21900,21900,21900,21900,0
|
|
20231218,185100,804069700,21900,21900,21900,21900,0
|
|
20231218,185000,804069700,21900,21900,21900,21900,0
|
|
20231218,184900,804069700,21900,21900,21900,21900,0
|
|
20231218,184800,804069700,21900,21900,21900,21900,0
|
|
20231218,184700,804069700,21900,21900,21900,21900,0
|
|
20231218,184600,804069700,21900,21900,21900,21900,0
|
|
20231218,184500,804069700,21900,21900,21900,21900,0
|
|
20231218,184400,804069700,21900,21900,21900,21900,0
|
|
20231218,184300,804069700,21900,21900,21900,21900,0
|
|
20231218,184200,804069700,21900,21900,21900,21900,0
|
|
20231218,184100,804069700,21900,21900,21900,21900,0
|
|
20231218,184000,804069700,21900,21900,21900,21900,0
|
|
20231218,183900,804069700,21900,21900,21900,21900,0
|
|
20231218,183800,804069700,21900,21900,21900,21900,0
|
|
20231218,183700,804069700,21900,21900,21900,21900,2492
|
|
20231218,183600,804069700,21900,21900,21900,21900,0
|
|
20231218,183500,804069700,21900,21900,21900,21900,0
|
|
20231218,183400,804069700,21900,21900,21900,21900,0
|
|
20231218,183300,804069700,21900,21900,21900,21900,0
|
|
20231218,183200,804069700,21900,21900,21900,21900,0
|
|
20231218,183100,804069700,21900,21900,21900,21900,0
|
|
20231218,183000,804069700,21900,21900,21900,21900,0
|
|
20231218,182900,804069700,21900,21900,21900,21900,0
|
|
20231218,182800,804069700,21900,21900,21900,21900,0
|
|
20231218,182700,804069700,21900,21900,21900,21900,0
|
|
20231218,182600,804069700,21900,21900,21900,21900,0
|
|
20231218,182500,804069700,21900,21900,21900,21900,0
|
|
20231218,182400,804069700,21900,21900,21900,21900,0
|
|
20231218,182300,804069700,21900,21900,21900,21900,0
|
|
20231218,182200,804069700,21900,21900,21900,21900,0
|
|
20231218,182100,804069700,21900,21900,21900,21900,0
|
|
20231218,182000,804069700,21900,21900,21900,21900,0
|
|
20231218,181900,804069700,21900,21900,21900,21900,0
|
|
20231218,181800,804069700,21900,21900,21900,21900,0
|
|
20231218,181700,804069700,21900,21900,21900,21900,0
|
|
20231218,181600,804069700,21900,21900,21900,21900,0
|
|
20231218,181500,804069700,21900,21900,21900,21900,0
|
|
20231218,181400,804069700,21900,21900,21900,21900,0
|
|
20231218,181300,804069700,21900,21900,21900,21900,0
|
|
20231218,181200,804069700,21900,21900,21900,21900,0
|
|
20231218,181100,804069700,21900,21900,21900,21900,0
|
|
20231218,181000,804069700,21900,21900,21900,21900,0
|
|
20231218,180900,804069700,21900,21900,21900,21900,0
|
|
20231218,180800,804069700,21900,21900,21900,21900,0
|
|
20231218,180700,804069700,21900,21900,21900,21900,2492
|
|
20231218,180600,804069700,21900,21900,21900,21900,0
|
|
20231218,180500,804069700,21900,21900,21900,21900,0
|
|
20231218,180400,804069700,21900,21900,21900,21900,0
|
|
20231218,180300,804069700,21900,21900,21900,21900,0
|
|
20231218,180200,804069700,21900,21900,21900,21900,0
|
|
20231218,180100,804069700,21900,21900,21900,21900,0
|
|
20231218,180000,804069700,21900,21900,21900,21900,0
|
|
20231218,175900,804069700,21900,21900,21900,21900,0
|
|
20231218,175800,804069700,21900,21900,21900,21900,0
|
|
20231218,175700,804069700,21900,21900,21900,21900,0
|
|
20231218,175600,804069700,21900,21900,21900,21900,0
|
|
20231218,175500,804069700,21900,21900,21900,21900,0
|
|
20231218,175400,804069700,21900,21900,21900,21900,0
|
|
20231218,175300,804069700,21900,21900,21900,21900,0
|
|
20231218,175200,804069700,21900,21900,21900,21900,0
|
|
20231218,175100,804069700,21900,21900,21900,21900,0
|
|
20231218,175000,804069700,21900,21900,21900,21900,0
|
|
20231218,174900,804069700,21900,21900,21900,21900,0
|
|
20231218,174800,804069700,21900,21900,21900,21900,0
|
|
20231218,174700,804069700,21900,21900,21900,21900,0
|
|
20231218,174600,804069700,21900,21900,21900,21900,0
|
|
20231218,174500,804069700,21900,21900,21900,21900,0
|
|
20231218,174400,804069700,21900,21900,21900,21900,0
|
|
20231218,174300,804069700,21900,21900,21900,21900,0
|
|
20231218,174200,804069700,21900,21900,21900,21900,0
|
|
20231218,174100,804069700,21900,21900,21900,21900,0
|
|
20231218,174000,804069700,21900,21900,21900,21900,0
|
|
20231218,173900,804069700,21900,21900,21900,21900,0
|
|
20231218,173800,804069700,21900,21900,21900,21900,0
|
|
20231218,173700,804069700,21900,21900,21900,21900,2492
|
|
20231218,173600,804069700,21900,21900,21900,21900,0
|
|
20231218,173500,804069700,21900,21900,21900,21900,0
|
|
20231218,173400,804069700,21900,21900,21900,21900,0
|
|
20231218,173300,804069700,21900,21900,21900,21900,0
|
|
20231218,173200,804069700,21900,21900,21900,21900,0
|
|
20231218,173100,804069700,21900,21900,21900,21900,0
|
|
20231218,173000,804069700,21900,21900,21900,21900,0
|
|
20231218,172900,804069700,21900,21900,21900,21900,0
|
|
20231218,172800,804069700,21900,21900,21900,21900,0
|
|
20231218,172700,804069700,21900,21900,21900,21900,0
|
|
20231218,172600,804069700,21900,21900,21900,21900,0
|
|
20231218,172500,804069700,21900,21900,21900,21900,0
|
|
20231218,172400,804069700,21900,21900,21900,21900,0
|
|
20231218,172300,804069700,21900,21900,21900,21900,0
|
|
20231218,172200,804069700,21900,21900,21900,21900,0
|
|
20231218,172100,804069700,21900,21900,21900,21900,0
|
|
20231218,172000,804069700,21900,21900,21900,21900,0
|
|
20231218,171900,804069700,21900,21900,21900,21900,0
|
|
20231218,171800,804069700,21900,21900,21900,21900,0
|
|
20231218,171700,804069700,21900,21900,21900,21900,0
|
|
20231218,171600,804069700,21900,21900,21900,21900,0
|
|
20231218,171500,804069700,21900,21900,21900,21900,0
|
|
20231218,171400,804069700,21900,21900,21900,21900,0
|
|
20231218,171300,804069700,21900,21900,21900,21900,0
|
|
20231218,171200,804069700,21900,21900,21900,21900,0
|
|
20231218,171100,804069700,21900,21900,21900,21900,0
|
|
20231218,171000,804069700,21900,21900,21900,21900,0
|
|
20231218,170900,804069700,21900,21900,21900,21900,0
|
|
20231218,170800,804069700,21900,21900,21900,21900,0
|
|
20231218,170700,804069700,21900,21900,21900,21900,2492
|
|
20231218,170600,804069700,21900,21900,21900,21900,0
|
|
20231218,170500,804069700,21900,21900,21900,21900,0
|
|
20231218,170400,804069700,21900,21900,21900,21900,0
|
|
20231218,170300,804069700,21900,21900,21900,21900,0
|
|
20231218,170200,804069700,21900,21900,21900,21900,0
|
|
20231218,170100,804069700,21900,21900,21900,21900,0
|
|
20231218,170000,804069700,21900,21900,21900,21900,0
|
|
20231218,165900,804069700,21900,21900,21900,21900,0
|
|
20231218,165800,804069700,21900,21900,21900,21900,0
|
|
20231218,165700,804069700,21900,21900,21900,21900,0
|
|
20231218,165600,804069700,21900,21900,21900,21900,0
|
|
20231218,165500,804069700,21900,21900,21900,21900,0
|
|
20231218,165400,804069700,21900,21900,21900,21900,0
|
|
20231218,165300,804069700,21900,21900,21900,21900,0
|
|
20231218,165200,804069700,21900,21900,21900,21900,0
|
|
20231218,165100,804069700,21900,21900,21900,21900,0
|
|
20231218,165000,804069700,21900,21900,21900,21900,0
|
|
20231218,164900,804069700,21900,21900,21900,21900,0
|
|
20231218,164800,804069700,21900,21900,21900,21900,0
|
|
20231218,164700,804069700,21900,21900,21900,21900,0
|
|
20231218,164600,804069700,21900,21900,21900,21900,0
|
|
20231218,164500,804069700,21900,21900,21900,21900,0
|
|
20231218,164400,804069700,21900,21900,21900,21900,0
|
|
20231218,164300,804069700,21900,21900,21900,21900,0
|
|
20231218,164200,804069700,21900,21900,21900,21900,0
|
|
20231218,164100,804069700,21900,21900,21900,21900,0
|
|
20231218,164000,804069700,21900,21900,21900,21900,0
|
|
20231218,163900,804069700,21900,21900,21900,21900,0
|
|
20231218,163800,804069700,21900,21900,21900,21900,0
|
|
20231218,163700,804069700,21900,21900,21900,21900,2492
|
|
20231218,163600,804069700,21900,21900,21900,21900,0
|
|
20231218,163500,804069700,21900,21900,21900,21900,0
|
|
20231218,163400,804069700,21900,21900,21900,21900,0
|
|
20231218,163300,804069700,21900,21900,21900,21900,0
|
|
20231218,163200,804069700,21900,21900,21900,21900,0
|
|
20231218,163100,804069700,21900,21900,21900,21900,0
|
|
20231218,163000,804069700,21900,21900,21900,21900,0
|
|
20231218,162900,804069700,21900,21900,21900,21900,0
|
|
20231218,162800,804069700,21900,21900,21900,21900,0
|
|
20231218,162700,804069700,21900,21900,21900,21900,0
|
|
20231218,162600,804069700,21900,21900,21900,21900,0
|
|
20231218,162500,804069700,21900,21900,21900,21900,0
|
|
20231218,162400,804069700,21900,21900,21900,21900,0
|
|
20231218,162300,804069700,21900,21900,21900,21900,0
|
|
20231218,162200,804069700,21900,21900,21900,21900,0
|
|
20231218,162100,804069700,21900,21900,21900,21900,0
|
|
20231218,162000,804069700,21900,21900,21900,21900,0
|
|
20231218,161900,804069700,21900,21900,21900,21900,0
|
|
20231218,161800,804069700,21900,21900,21900,21900,0
|
|
20231218,161700,804069700,21900,21900,21900,21900,0
|
|
20231218,161600,804069700,21900,21900,21900,21900,0
|
|
20231218,161500,804069700,21900,21900,21900,21900,0
|
|
20231218,161400,804069700,21900,21900,21900,21900,0
|
|
20231218,161300,804069700,21900,21900,21900,21900,0
|
|
20231218,161200,804069700,21900,21900,21900,21900,0
|
|
20231218,161100,804069700,21900,21900,21900,21900,0
|
|
20231218,161000,804069700,21900,21900,21900,21900,0
|
|
20231218,160900,804069700,21900,21900,21900,21900,0
|
|
20231218,160800,804069700,21900,21900,21900,21900,0
|
|
20231218,160700,804069700,21900,21900,21900,21900,2492
|
|
20231218,160600,804069700,21900,21900,21900,21900,0
|
|
20231218,160500,804069700,21900,21900,21900,21900,0
|
|
20231218,160400,804069700,21900,21900,21900,21900,0
|
|
20231218,160300,804069700,21900,21900,21900,21900,0
|
|
20231218,160200,804069700,21900,21900,21900,21900,0
|
|
20231218,160100,804069700,21900,21900,21900,21900,0
|
|
20231218,160000,804069700,21900,21900,21900,21900,0
|
|
20231218,155900,804069700,21900,21900,21900,21900,0
|
|
20231218,155800,804069700,21900,21900,21900,21900,0
|
|
20231218,155700,804069700,21900,21900,21900,21900,0
|
|
20231218,155600,804069700,21900,21900,21900,21900,0
|
|
20231218,155500,804069700,21900,21900,21900,21900,0
|
|
20231218,155400,804069700,21900,21900,21900,21900,0
|
|
20231218,155300,804069700,21900,21900,21900,21900,0
|
|
20231218,155200,804069700,21900,21900,21900,21900,0
|
|
20231218,155100,804069700,21900,21900,21900,21900,0
|
|
20231218,155000,804069700,21900,21900,21900,21900,0
|
|
20231218,154900,804069700,21900,21900,21900,21900,0
|
|
20231218,154800,804069700,21900,21900,21900,21900,0
|
|
20231218,154700,804069700,21900,21900,21900,21900,0
|
|
20231218,154600,804069700,21900,21900,21900,21900,0
|
|
20231218,154500,804069700,21900,21900,21900,21900,0
|
|
20231218,154400,804069700,21900,21900,21900,21900,0
|
|
20231218,154300,804069700,21900,21900,21900,21900,0
|
|
20231218,154200,804069700,21900,21900,21900,21900,0
|
|
20231218,154100,804069700,21900,21900,21900,21900,0
|
|
20231218,154000,804069700,21900,21900,21900,21900,0
|
|
20231218,153900,804069700,21900,21900,21900,21900,0
|
|
20231218,153800,804069700,21900,21900,21900,21900,0
|
|
20231218,153700,804069700,21900,21900,21900,21900,2492
|
|
20231218,153600,804069700,21900,21900,21900,21900,0
|
|
20231218,153500,804069700,21900,21900,21900,21900,0
|
|
20231218,153400,804069700,21900,21900,21900,21900,0
|
|
20231218,153300,804069700,21900,21900,21900,21900,0
|
|
20231218,153200,804069700,21900,21900,21900,21900,0
|
|
20231218,153100,804069700,21900,21900,21900,21900,0
|
|
20231218,153000,804069700,21900,21900,21900,21900,2492
|
|
20231218,152900,749494900,21950,21950,21950,21950,0
|
|
20231218,152800,749494900,21950,21950,21950,21950,0
|
|
20231218,152700,749494900,21950,21950,21950,21950,0
|
|
20231218,152600,749494900,21950,21950,21950,21950,0
|
|
20231218,152500,749494900,21950,21950,21950,21950,0
|
|
20231218,152400,749494900,21950,21950,21950,21950,0
|
|
20231218,152300,749494900,21950,21950,21950,21950,0
|
|
20231218,152200,749494900,21950,21950,21950,21950,0
|
|
20231218,152100,749494900,21950,21950,21950,21950,0
|
|
20231218,152000,749494900,21950,21950,21950,21950,0
|
|
20231218,151900,749494900,21950,21950,21950,21850,71
|
|
20231218,151800,747936950,21950,21850,21950,21850,303
|
|
20231218,151700,741299750,21900,21850,21900,21850,238
|
|
20231218,151600,736088100,21850,21900,21900,21850,15
|
|
20231218,151500,735759750,21850,21850,21900,21800,37
|
|
20231218,151400,734950800,21850,21800,21850,21800,6
|
|
20231218,151300,734819800,21850,21900,21900,21800,575
|
|
20231218,151200,722236250,21900,21900,21900,21900,6
|
|
20231218,151100,722104850,21900,21900,21900,21900,4
|
|
20231218,151000,722017250,21950,21900,21950,21850,93
|
|
20231218,150900,719979950,21900,21850,21900,21850,78
|
|
20231218,150800,718272300,21850,21850,21850,21850,3
|
|
20231218,150700,718206750,21850,21850,21850,21850,8
|
|
20231218,150600,718031950,21850,21850,21900,21750,136
|
|
20231218,150500,715068700,21800,21850,21900,21800,238
|
|
20231218,150400,709877300,21800,21850,21850,21800,22
|
|
20231218,150300,709397550,21800,21850,21950,21750,440
|
|
20231218,150200,699803050,21800,21800,21950,21800,140
|
|
20231218,150100,696745950,21800,21800,21950,21800,270
|
|
20231218,150000,690842400,21900,21800,21950,21800,75
|
|
20231218,145900,689204100,21850,21800,21850,21800,143
|
|
20231218,145800,686086000,21800,21800,21850,21800,83
|
|
20231218,145700,684276300,21800,21800,21850,21800,76
|
|
20231218,145600,682618900,21800,21800,21850,21800,536
|
|
20231218,145500,670930250,21800,21800,21800,21800,24
|
|
20231218,145400,670407050,21800,21800,21900,21800,217
|
|
20231218,145300,665670800,21800,21850,21900,21800,73
|
|
20231218,145200,664075100,21850,21850,21850,21850,74
|
|
20231218,145100,662458200,21850,21850,21850,21850,118
|
|
20231218,145000,659879900,21900,21850,21900,21850,131
|
|
20231218,144900,657016450,21850,21850,21900,21850,54
|
|
20231218,144800,655835600,21850,21850,21900,21850,154
|
|
20231218,144700,652469500,21850,21850,21850,21850,3
|
|
20231218,144600,652403950,21850,21900,21950,21850,68
|
|
20231218,144500,650914650,21900,21900,21950,21900,44
|
|
20231218,144400,649950500,21950,21900,21950,21900,226
|
|
20231218,144300,644999550,21900,21900,21950,21900,14
|
|
20231218,144200,644692500,21900,21900,21900,21900,127
|
|
20231218,144100,641911200,21950,21900,22000,21900,169
|
|
20231218,144000,638202600,21950,21900,21950,21900,47
|
|
20231218,143900,637172250,21900,21900,21950,21900,191
|
|
20231218,143800,632988000,21900,21900,21900,21900,36
|
|
20231218,143700,632199600,21900,21900,21950,21900,43
|
|
20231218,143600,631257300,21900,21900,21950,21900,239
|
|
20231218,143500,626023000,21900,21950,21950,21900,15
|
|
20231218,143400,625693800,21900,21900,21900,21900,30
|
|
20231218,143300,625036800,21900,21900,21950,21900,46
|
|
20231218,143200,624028800,21900,21900,21950,21900,41
|
|
20231218,143100,623130450,21900,21900,21900,21900,7
|
|
20231218,143000,622977150,21900,21900,21950,21900,25
|
|
20231218,142900,622428750,21900,22000,22000,21900,170
|
|
20231218,142800,618702200,21950,21900,22000,21900,72
|
|
20231218,142700,617123000,21900,21900,21950,21900,159
|
|
20231218,142600,613638300,21900,21900,21950,21900,41
|
|
20231218,142500,612739700,21950,21900,21950,21900,71
|
|
20231218,142400,611183150,21900,21900,21950,21900,158
|
|
20231218,142300,607721500,21900,21950,21950,21900,23
|
|
20231218,142200,607217200,21950,21900,21950,21900,51
|
|
20231218,142100,606099200,21900,21900,21950,21900,204
|
|
20231218,142000,601627900,21900,21900,21900,21900,37
|
|
20231218,141900,600817600,21900,21950,22000,21900,49
|
|
20231218,141800,599741600,21950,21900,21950,21900,44
|
|
20231218,141700,598777550,21900,21950,21950,21900,54
|
|
20231218,141600,597593650,21950,21950,21950,21900,149
|
|
20231218,141500,594328200,22000,21950,22000,21950,128
|
|
20231218,141400,591518150,22000,21950,22000,21950,51
|
|
20231218,141300,590397600,21950,21950,22000,21950,175
|
|
20231218,141200,586554050,21950,21950,22000,21950,51
|
|
20231218,141100,585433850,21950,21950,21950,21950,8
|
|
20231218,141000,585258250,22000,21950,22000,21950,48
|
|
20231218,140900,584204150,21950,22000,22000,21950,49
|
|
20231218,140800,583127650,21950,21950,22000,21950,147
|
|
20231218,140700,579900000,21950,21950,21950,21950,14
|
|
20231218,140600,579592700,22000,21900,22000,21900,41
|
|
20231218,140500,578692250,21950,21950,21950,21900,81
|
|
20231218,140400,576916050,21900,21900,21950,21900,13
|
|
20231218,140300,576630950,21950,21950,21950,21900,135
|
|
20231218,140200,573672850,21950,21950,21950,21950,16
|
|
20231218,140100,573321650,22000,22000,22000,21950,47
|
|
20231218,140000,572288900,21950,22050,22050,21950,34
|
|
20231218,135900,571540600,22000,22000,22050,21950,84
|
|
20231218,135800,569693700,21950,22000,22000,21950,7
|
|
20231218,135700,569540000,22000,21950,22000,21950,58
|
|
20231218,135600,568265900,22000,22050,22050,22000,69
|
|
20231218,135500,566746450,22000,21950,22000,21950,143
|
|
20231218,135400,563607100,21950,22000,22000,21950,17
|
|
20231218,135300,563233150,21950,22000,22000,21950,102
|
|
20231218,135200,560992400,22050,22000,22050,22000,227
|
|
20231218,135100,555987550,22000,22000,22000,21950,15
|
|
20231218,135000,555657700,21950,22000,22000,21950,88
|
|
20231218,134900,553721950,22000,22050,22050,22000,17
|
|
20231218,134800,553347550,22050,22050,22050,22000,26
|
|
20231218,134700,552774600,22000,22000,22050,22000,19
|
|
20231218,134600,552356200,22050,22050,22050,22050,8
|
|
20231218,134500,552179800,22050,22000,22050,22000,13
|
|
20231218,134400,551893400,22000,22000,22050,22000,24
|
|
20231218,134300,551364550,22050,22050,22050,22000,14
|
|
20231218,134200,551056050,22050,22050,22050,22050,5
|
|
20231218,134100,550945800,22000,22050,22050,22000,15
|
|
20231218,134000,550615400,21950,22050,22050,21950,188
|
|
20231218,133900,546478500,22050,21950,22050,21950,246
|
|
20231218,133800,541059850,22000,22000,22000,21950,13
|
|
20231218,133700,540774050,21950,22000,22000,21950,13
|
|
20231218,133600,540488200,22000,22000,22000,21950,31
|
|
20231218,133500,539806500,21950,22000,22000,21950,135
|
|
20231218,133400,536836650,22000,21950,22000,21950,16
|
|
20231218,133300,536484900,21950,21950,22000,21950,15
|
|
20231218,133200,536155100,22000,22000,22000,22000,30
|
|
20231218,133100,535495100,21950,21950,22000,21950,19
|
|
20231218,133000,535077700,21950,22000,22000,21950,134
|
|
20231218,132900,532129850,21900,21950,22000,21900,138
|
|
20231218,132800,529100850,21950,21950,22000,21950,37
|
|
20231218,132700,528287200,21950,21950,22000,21950,21
|
|
20231218,132600,527825400,22000,21950,22000,21950,20
|
|
20231218,132500,527385850,22000,22000,22000,22000,117
|
|
20231218,132400,524811850,22000,21950,22000,21950,17
|
|
20231218,132300,524437900,21950,21950,22000,21950,13
|
|
20231218,132200,524152350,21950,21950,21950,21950,0
|
|
20231218,132100,524152350,21950,22000,22000,21950,11
|
|
20231218,132000,523910850,22000,21950,22000,21950,160
|
|
20231218,131900,520392050,21950,21950,21950,21950,1
|
|
20231218,131800,520370100,21950,21950,21950,21950,8
|
|
20231218,131700,520194500,21950,21900,22000,21900,128
|
|
20231218,131600,517383350,21950,21950,21950,21900,35
|
|
20231218,131500,516615250,21900,21900,21900,21900,20
|
|
20231218,131400,516177250,21950,21900,21950,21900,44
|
|
20231218,131300,515213300,21900,21900,21950,21900,745
|
|
20231218,131200,498892200,21950,21900,21950,21900,19
|
|
20231218,131100,498475200,21900,21900,21900,21900,4
|
|
20231218,131000,498387600,21900,21950,21950,21900,61
|
|
20231218,130900,497050850,21950,21900,21950,21900,298
|
|
20231218,130800,490517300,21900,21950,21950,21900,15
|
|
20231218,130700,490188200,21900,21900,21900,21900,10
|
|
20231218,130600,489969200,21900,21900,21900,21900,4
|
|
20231218,130500,489881600,21950,21950,21950,21950,121
|
|
20231218,130400,487225650,21950,21900,21950,21900,17
|
|
20231218,130300,486852700,21900,21900,21900,21900,1
|
|
20231218,130200,486830800,21950,21950,21950,21950,35
|
|
20231218,130100,486062550,21950,21900,21950,21900,5
|
|
20231218,130000,485952900,22000,22000,22000,21900,182
|
|
20231218,125900,481953300,21900,21900,21900,21900,2
|
|
20231218,125800,481909500,21900,21900,21950,21900,86
|
|
20231218,125700,480024900,21950,21950,21950,21950,60
|
|
20231218,125600,478707900,21950,22000,22000,21950,15
|
|
20231218,125500,478378100,22000,22000,22000,22000,118
|
|
20231218,125400,475782100,21950,21950,22000,21950,39
|
|
20231218,125300,474925750,21900,21900,21900,21900,5
|
|
20231218,125200,474816250,22000,22000,22000,22000,15
|
|
20231218,125100,474486250,21900,21900,21900,21900,4
|
|
20231218,125000,474398650,22000,21900,22000,21850,67
|
|
20231218,124900,472931850,22000,21900,22000,21900,122
|
|
20231218,124800,470248250,22000,21950,22000,21900,26
|
|
20231218,124700,469677850,21950,21900,21950,21900,80
|
|
20231218,124600,467925350,21900,21900,21900,21900,3
|
|
20231218,124500,467859650,21900,21850,21900,21850,2
|
|
20231218,124400,467815900,22000,22000,22000,21850,298
|
|
20231218,124300,461281950,22000,22000,22000,22000,0
|
|
20231218,124200,461281950,22000,21900,22000,21900,32
|
|
20231218,124100,460580650,21900,21900,21900,21900,2
|
|
20231218,124000,460536850,21900,21950,22000,21900,184
|
|
20231218,123900,456492900,21950,21900,21950,21900,19
|
|
20231218,123800,456076050,21900,21900,21900,21900,1
|
|
20231218,123700,456054150,21900,21900,21900,21900,2
|
|
20231218,123600,456010350,21900,21900,21900,21900,2
|
|
20231218,123500,455966550,21950,21900,21950,21900,260
|
|
20231218,123400,450267100,21900,21950,21950,21900,7
|
|
20231218,123300,450113650,21950,21950,21950,21950,20
|
|
20231218,123200,449674650,21900,21900,21900,21900,2
|
|
20231218,123100,449630850,21950,21900,21950,21900,18
|
|
20231218,123000,449235900,21900,21900,21900,21900,0
|
|
20231218,122900,449235900,21900,21900,21900,21900,2
|
|
20231218,122800,449192100,22000,22000,22000,22000,118
|
|
20231218,122700,446596100,22000,21900,22000,21900,56
|
|
20231218,122600,445367600,21900,21950,22000,21900,73
|
|
20231218,122500,443766300,21900,21900,21900,21900,1
|
|
20231218,122400,443744400,21900,22000,22000,21900,124
|
|
20231218,122300,441016800,21950,22000,22000,21950,29
|
|
20231218,122200,440379500,21900,21900,21900,21900,2
|
|
20231218,122100,440335700,22000,22000,22000,22000,23
|
|
20231218,122000,439829700,22000,21900,22000,21900,31
|
|
20231218,121900,439150100,21900,21900,22000,21900,133
|
|
20231218,121800,436224500,22000,21900,22000,21900,43
|
|
20231218,121700,435280350,21900,21900,21900,21900,2
|
|
20231218,121600,435236550,22000,22000,22000,22000,117
|
|
20231218,121500,432662550,22000,21950,22000,21950,24
|
|
20231218,121400,432134900,21900,21900,22000,21900,646
|
|
20231218,121300,417977050,21950,21950,21950,21950,0
|
|
20231218,121200,417977050,21950,21900,21950,21900,98
|
|
20231218,121100,415827800,21950,21950,22000,21900,58
|
|
20231218,121000,414554650,21950,21950,21950,21950,1
|
|
20231218,120900,414532700,21950,21950,22000,21950,123
|
|
20231218,120800,411826900,21950,21950,21950,21950,3
|
|
20231218,120700,411761050,21950,21950,22000,21900,31
|
|
20231218,120600,411080200,22000,22000,22000,21950,775
|
|
20231218,120500,394065850,22000,21950,22000,21950,114
|
|
20231218,120400,391558100,22000,22000,22000,21950,10
|
|
20231218,120300,391338150,22000,22000,22000,22000,19
|
|
20231218,120200,390920150,21950,21950,21950,21950,4
|
|
20231218,120100,390832350,22000,22000,22000,22000,57
|
|
20231218,120000,389578350,22000,22000,22050,22000,141
|
|
20231218,115900,386475300,21950,21950,22050,21950,48
|
|
20231218,115800,385419250,21950,22000,22050,21950,17
|
|
20231218,115700,385045150,21950,21950,21950,21950,3
|
|
20231218,115600,384979300,22000,22000,22050,22000,77
|
|
20231218,115500,383284900,22000,21950,22000,21950,145
|
|
20231218,115400,380095150,22000,21950,22000,21950,13
|
|
20231218,115300,379809300,22000,21950,22000,21950,19
|
|
20231218,115200,379391650,22000,21950,22000,21950,24
|
|
20231218,115100,378864150,21950,21950,22000,21950,22
|
|
20231218,115000,378380400,21950,22000,22000,21950,582
|
|
20231218,114900,365576550,22000,22000,22050,22000,19
|
|
20231218,114800,365158050,22050,22000,22050,22000,11
|
|
20231218,114700,364915700,22000,22000,22050,22000,77
|
|
20231218,114600,363220050,22050,22050,22050,22000,11
|
|
20231218,114500,362977700,22050,22000,22050,22000,22
|
|
20231218,114400,362493150,22000,22050,22050,22000,16
|
|
20231218,114300,362140600,22050,22050,22050,22000,29
|
|
20231218,114200,361501250,22000,22000,22050,22000,150
|
|
20231218,114100,358194800,22050,22000,22050,22000,9
|
|
20231218,114000,357996400,22050,22050,22050,22000,159
|
|
20231218,113900,354490850,22050,22050,22050,22000,146
|
|
20231218,113800,351271700,22050,22000,22050,22000,5
|
|
20231218,113700,351161550,22000,22000,22050,22000,5
|
|
20231218,113600,351051450,22050,22050,22100,22000,267
|
|
20231218,113500,345164200,22100,22050,22100,22050,23
|
|
20231218,113400,344656150,22050,22100,22100,22050,4
|
|
20231218,113300,344567900,22050,22050,22150,22050,22
|
|
20231218,113200,344081800,22050,22150,22150,22050,130
|
|
20231218,113100,341208600,22050,22150,22150,22050,58
|
|
20231218,113000,339927300,22150,22100,22150,22050,729
|
|
20231218,112900,323814650,22100,22050,22100,22050,11
|
|
20231218,112800,323571800,22100,22100,22100,22050,25
|
|
20231218,112700,323019950,22050,22100,22100,22050,22
|
|
20231218,112600,322533850,22050,22050,22100,22050,9
|
|
20231218,112500,322335050,22050,22050,22100,22050,136
|
|
20231218,112400,319329700,22050,22050,22100,22050,157
|
|
20231218,112300,315867600,22100,22050,22100,22050,143
|
|
20231218,112200,312707450,22100,22100,22100,22050,14
|
|
20231218,112100,312398100,22100,22050,22100,22050,11
|
|
20231218,112000,312155150,22100,22100,22100,22050,18
|
|
20231218,111900,311757600,22100,22100,22100,22050,8
|
|
20231218,111800,311580900,22100,22050,22100,22050,29
|
|
20231218,111700,310940100,22050,22050,22100,22050,15
|
|
20231218,111600,310608800,22100,22100,22100,22100,7
|
|
20231218,111500,310454100,22050,22100,22100,22050,132
|
|
20231218,111400,307537100,22100,22100,22100,22050,83
|
|
20231218,111300,305702850,22150,22150,22150,22100,136
|
|
20231218,111200,302690850,22100,22100,22150,22100,6
|
|
20231218,111100,302558050,22150,22100,22150,22100,93
|
|
20231218,111000,300502000,22150,22150,22150,22100,30
|
|
20231218,110900,299837800,22150,22150,22150,22100,13
|
|
20231218,110800,299550150,22100,22100,22150,22050,30
|
|
20231218,110700,298887050,22100,22100,22100,22050,9
|
|
20231218,110600,298688200,22100,22100,22100,22050,43
|
|
20231218,110500,297738100,22100,22000,22100,22000,136
|
|
20231218,110400,294732950,22050,22050,22050,22050,0
|
|
20231218,110300,294732950,22050,22050,22050,22000,5
|
|
20231218,110200,294622850,22100,22050,22100,22050,18
|
|
20231218,110100,294225100,22050,22050,22100,22000,153
|
|
20231218,110000,290844400,22050,22000,22050,22000,11
|
|
20231218,105900,290602000,22000,22000,22050,22000,3
|
|
20231218,105800,290535950,22000,22000,22100,22000,16
|
|
20231218,105700,290182700,22000,22000,22050,22000,3
|
|
20231218,105600,290116650,22000,22050,22050,22000,6
|
|
20231218,105500,289984550,22050,22050,22100,22050,21
|
|
20231218,105400,289521200,22100,22000,22100,22000,128
|
|
20231218,105300,286692600,22000,22000,22000,22000,6
|
|
20231218,105200,286560600,22050,22050,22050,22050,1
|
|
20231218,105100,286538550,22000,22050,22050,22000,6
|
|
20231218,105000,286406450,22000,22050,22100,22000,131
|
|
20231218,104900,283514250,22000,22000,22000,22000,2
|
|
20231218,104800,283470250,22050,22050,22050,22050,291
|
|
20231218,104700,277053700,22050,22050,22050,22050,1
|
|
20231218,104600,277031650,22050,22050,22100,22050,15
|
|
20231218,104500,276700300,22050,22050,22050,22050,27
|
|
20231218,104400,276104950,22100,22050,22100,22050,143
|
|
20231218,104300,272944800,22050,22050,22050,22050,8
|
|
20231218,104200,272768400,22050,22050,22100,22050,32
|
|
20231218,104100,272061800,22050,22050,22050,22050,16
|
|
20231218,104000,271709000,22100,22050,22100,22050,333
|
|
20231218,103900,264357800,22050,22050,22100,22050,5
|
|
20231218,103800,264247500,22050,22050,22100,22050,201
|
|
20231218,103700,259813250,22100,22050,22100,22050,26
|
|
20231218,103600,259238750,22100,22050,22100,22050,60
|
|
20231218,103500,257913000,22100,22050,22100,22050,120
|
|
20231218,103400,255261100,22100,22050,22100,22050,31
|
|
20231218,103300,254576050,22050,22050,22050,22050,3
|
|
20231218,103200,254509900,22100,22100,22100,22050,96
|
|
20231218,103100,252390300,22050,22050,22100,22050,27
|
|
20231218,103000,251793900,22100,22050,22100,22050,44
|
|
20231218,102900,250822800,22100,22050,22100,22050,220
|
|
20231218,102800,245965900,22050,22100,22100,22050,42
|
|
20231218,102700,245037800,22050,22050,22100,22050,4
|
|
20231218,102600,244949550,22050,22100,22150,22050,654
|
|
20231218,102500,230495600,22100,22150,22150,22100,135
|
|
20231218,102400,227506000,22100,22100,22100,22100,3
|
|
20231218,102300,227439700,22100,22100,22150,22100,657
|
|
20231218,102200,212887400,22150,22100,22150,22050,710
|
|
20231218,102100,197196150,22100,22050,22100,22050,35
|
|
20231218,102000,196423800,22100,22000,22100,22000,1429
|
|
20231218,101900,164907350,22000,22000,22000,22000,0
|
|
20231218,101800,164907350,22000,22050,22050,22000,19
|
|
20231218,101700,164488750,22050,22000,22050,22000,60
|
|
20231218,101600,163168200,22000,22000,22050,22000,69
|
|
20231218,101500,161649600,22000,22000,22000,22000,1
|
|
20231218,101400,161627600,22000,22000,22000,22000,11
|
|
20231218,101300,161385600,21950,22000,22000,21950,3
|
|
20231218,101200,161319700,22050,22050,22050,22050,1
|
|
20231218,101100,161297650,22050,21950,22050,21950,70
|
|
20231218,101000,159759250,22050,22000,22050,22000,20
|
|
20231218,100900,159318650,22050,21950,22050,21950,121
|
|
20231218,100800,156655700,22000,22000,22000,22000,8
|
|
20231218,100700,156479700,22000,21950,22050,21950,154
|
|
20231218,100600,153093850,21950,22050,22050,21950,14
|
|
20231218,100500,152785350,22050,22000,22050,22000,137
|
|
20231218,100400,149770750,22000,21900,22000,21900,41
|
|
20231218,100300,148870500,21900,21950,21950,21900,30
|
|
20231218,100200,148212050,22000,22000,22000,22000,17
|
|
20231218,100100,147838050,21900,21900,21900,21900,3
|
|
20231218,100000,147772350,21900,21900,21900,21900,0
|
|
20231218,095900,147772350,21900,21900,22000,21900,123
|
|
20231218,095800,145066650,21900,21900,22000,21900,178
|
|
20231218,095700,141165650,21900,21900,21900,21850,16
|
|
20231218,095600,140815450,21850,21950,21950,21850,3
|
|
20231218,095500,140749750,22000,21900,22000,21850,561
|
|
20231218,095400,128413950,21850,21850,21850,21850,2
|
|
20231218,095300,128370250,21900,21900,21900,21900,0
|
|
20231218,095200,128370250,21900,21900,21900,21900,1
|
|
20231218,095100,128348350,21850,21900,21950,21850,127
|
|
20231218,095000,125564950,21850,21850,21850,21850,0
|
|
20231218,094900,125564950,21850,21850,21850,21850,2
|
|
20231218,094800,125521250,21850,21850,21850,21850,0
|
|
20231218,094700,125521250,21850,21850,21850,21850,0
|
|
20231218,094600,125521250,21850,21850,21850,21850,2
|
|
20231218,094500,125477550,21800,21950,22000,21800,122
|
|
20231218,094400,122797350,21800,21800,21800,21800,1
|
|
20231218,094300,122775550,21800,21950,21950,21800,22
|
|
20231218,094200,122292950,22000,22000,22000,22000,13
|
|
20231218,094100,122006950,21800,21850,22000,21800,181
|
|
20231218,094000,118035150,21950,21950,21950,21950,2
|
|
20231218,093900,117991250,21800,21850,21950,21800,103
|
|
20231218,093800,115740750,21900,21900,21900,21900,20
|
|
20231218,093700,115302750,21900,22000,22000,21900,109
|
|
20231218,093600,112908750,21900,21900,21900,21900,2
|
|
20231218,093500,112864950,22000,21900,22000,21900,519
|
|
20231218,093400,101486650,21900,21850,21900,21800,199
|
|
20231218,093300,97138500,21900,21900,21900,21850,4
|
|
20231218,093200,97050950,21900,21850,21900,21850,29
|
|
20231218,093100,96417200,21850,21850,21850,21850,70
|
|
20231218,093000,94887700,21750,21750,21750,21750,0
|
|
20231218,092900,94887700,21750,21850,21850,21750,4
|
|
20231218,092800,94800500,21900,21800,21900,21800,260
|
|
20231218,092700,89128500,21750,21950,21950,21750,34
|
|
20231218,092600,88382600,21800,21900,21950,21650,831
|
|
20231218,092500,70280200,21900,21850,21900,21850,303
|
|
20231218,092400,63650450,21800,21800,21850,21800,48
|
|
20231218,092300,62604000,21800,21850,21850,21800,19
|
|
20231218,092200,62189700,21800,21800,21800,21800,12
|
|
20231218,092100,61928100,21800,21800,21800,21800,25
|
|
20231218,092000,61383100,21750,21800,21800,21750,521
|
|
20231218,091900,50025350,21750,21750,21750,21750,42
|
|
20231218,091800,49111850,21700,21700,21700,21700,7
|
|
20231218,091700,48959950,21700,21650,21700,21650,35
|
|
20231218,091600,48200550,21700,21700,21700,21700,41
|
|
20231218,091500,47310850,21650,21700,21800,21650,129
|
|
20231218,091400,44504950,21650,21700,21700,21650,51
|
|
20231218,091300,43398300,21700,21700,21700,21700,3
|
|
20231218,091200,43333200,21700,21650,21750,21650,10
|
|
20231218,091100,43116100,21650,21650,21650,21650,5
|
|
20231218,091000,43007850,21650,21700,21850,21650,169
|
|
20231218,090900,39331300,21650,21650,21650,21650,1
|
|
20231218,090800,39309650,21750,21750,21750,21750,0
|
|
20231218,090700,39309650,21750,21750,21750,21750,0
|
|
20231218,090600,39309650,21750,21700,21750,21700,100
|
|
20231218,090500,37135200,21700,21750,21750,21700,32
|
|
20231218,090400,36439650,21750,21650,21750,21650,172
|
|
20231218,090300,32705800,21700,21800,21800,21700,326
|
|
20231218,090200,25628000,21800,21850,21850,21800,329
|
|
20231218,090100,18440350,21800,21700,21800,21700,594
|
|
20231218,090000,5542550,21700,21650,21700,21650,255
|