670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,200700,1909286700,22400,22400,22400,22400,4005
|
|
20231219,200600,1909286700,22400,22400,22400,22400,0
|
|
20231219,200500,1909286700,22400,22400,22400,22400,0
|
|
20231219,200400,1909286700,22400,22400,22400,22400,0
|
|
20231219,200300,1909286700,22400,22400,22400,22400,0
|
|
20231219,200200,1909286700,22400,22400,22400,22400,0
|
|
20231219,200100,1909286700,22400,22400,22400,22400,0
|
|
20231219,200000,1909286700,22400,22400,22400,22400,0
|
|
20231219,195900,1909286700,22400,22400,22400,22400,0
|
|
20231219,195800,1909286700,22400,22400,22400,22400,0
|
|
20231219,195700,1909286700,22400,22400,22400,22400,0
|
|
20231219,195600,1909286700,22400,22400,22400,22400,0
|
|
20231219,195500,1909286700,22400,22400,22400,22400,0
|
|
20231219,195400,1909286700,22400,22400,22400,22400,0
|
|
20231219,195300,1909286700,22400,22400,22400,22400,0
|
|
20231219,195200,1909286700,22400,22400,22400,22400,0
|
|
20231219,195100,1909286700,22400,22400,22400,22400,0
|
|
20231219,195000,1909286700,22400,22400,22400,22400,0
|
|
20231219,194900,1909286700,22400,22400,22400,22400,0
|
|
20231219,194800,1909286700,22400,22400,22400,22400,0
|
|
20231219,194700,1909286700,22400,22400,22400,22400,0
|
|
20231219,194600,1909286700,22400,22400,22400,22400,0
|
|
20231219,194500,1909286700,22400,22400,22400,22400,0
|
|
20231219,194400,1909286700,22400,22400,22400,22400,0
|
|
20231219,194300,1909286700,22400,22400,22400,22400,0
|
|
20231219,194200,1909286700,22400,22400,22400,22400,0
|
|
20231219,194100,1909286700,22400,22400,22400,22400,0
|
|
20231219,194000,1909286700,22400,22400,22400,22400,0
|
|
20231219,193900,1909286700,22400,22400,22400,22400,0
|
|
20231219,193800,1909286700,22400,22400,22400,22400,0
|
|
20231219,193700,1909286700,22400,22400,22400,22400,4005
|
|
20231219,193600,1909286700,22400,22400,22400,22400,0
|
|
20231219,193500,1909286700,22400,22400,22400,22400,0
|
|
20231219,193400,1909286700,22400,22400,22400,22400,0
|
|
20231219,193300,1909286700,22400,22400,22400,22400,0
|
|
20231219,193200,1909286700,22400,22400,22400,22400,0
|
|
20231219,193100,1909286700,22400,22400,22400,22400,0
|
|
20231219,193000,1909286700,22400,22400,22400,22400,0
|
|
20231219,192900,1909286700,22400,22400,22400,22400,0
|
|
20231219,192800,1909286700,22400,22400,22400,22400,0
|
|
20231219,192700,1909286700,22400,22400,22400,22400,0
|
|
20231219,192600,1909286700,22400,22400,22400,22400,0
|
|
20231219,192500,1909286700,22400,22400,22400,22400,0
|
|
20231219,192400,1909286700,22400,22400,22400,22400,0
|
|
20231219,192300,1909286700,22400,22400,22400,22400,0
|
|
20231219,192200,1909286700,22400,22400,22400,22400,0
|
|
20231219,192100,1909286700,22400,22400,22400,22400,0
|
|
20231219,192000,1909286700,22400,22400,22400,22400,0
|
|
20231219,191900,1909286700,22400,22400,22400,22400,0
|
|
20231219,191800,1909286700,22400,22400,22400,22400,0
|
|
20231219,191700,1909286700,22400,22400,22400,22400,0
|
|
20231219,191600,1909286700,22400,22400,22400,22400,0
|
|
20231219,191500,1909286700,22400,22400,22400,22400,0
|
|
20231219,191400,1909286700,22400,22400,22400,22400,0
|
|
20231219,191300,1909286700,22400,22400,22400,22400,0
|
|
20231219,191200,1909286700,22400,22400,22400,22400,0
|
|
20231219,191100,1909286700,22400,22400,22400,22400,0
|
|
20231219,191000,1909286700,22400,22400,22400,22400,0
|
|
20231219,190900,1909286700,22400,22400,22400,22400,0
|
|
20231219,190800,1909286700,22400,22400,22400,22400,0
|
|
20231219,190700,1909286700,22400,22400,22400,22400,4005
|
|
20231219,190600,1909286700,22400,22400,22400,22400,0
|
|
20231219,190500,1909286700,22400,22400,22400,22400,0
|
|
20231219,190400,1909286700,22400,22400,22400,22400,0
|
|
20231219,190300,1909286700,22400,22400,22400,22400,0
|
|
20231219,190200,1909286700,22400,22400,22400,22400,0
|
|
20231219,190100,1909286700,22400,22400,22400,22400,0
|
|
20231219,190000,1909286700,22400,22400,22400,22400,0
|
|
20231219,185900,1909286700,22400,22400,22400,22400,0
|
|
20231219,185800,1909286700,22400,22400,22400,22400,0
|
|
20231219,185700,1909286700,22400,22400,22400,22400,0
|
|
20231219,185600,1909286700,22400,22400,22400,22400,0
|
|
20231219,185500,1909286700,22400,22400,22400,22400,0
|
|
20231219,185400,1909286700,22400,22400,22400,22400,0
|
|
20231219,185300,1909286700,22400,22400,22400,22400,0
|
|
20231219,185200,1909286700,22400,22400,22400,22400,0
|
|
20231219,185100,1909286700,22400,22400,22400,22400,0
|
|
20231219,185000,1909286700,22400,22400,22400,22400,0
|
|
20231219,184900,1909286700,22400,22400,22400,22400,0
|
|
20231219,184800,1909286700,22400,22400,22400,22400,0
|
|
20231219,184700,1909286700,22400,22400,22400,22400,0
|
|
20231219,184600,1909286700,22400,22400,22400,22400,0
|
|
20231219,184500,1909286700,22400,22400,22400,22400,0
|
|
20231219,184400,1909286700,22400,22400,22400,22400,0
|
|
20231219,184300,1909286700,22400,22400,22400,22400,0
|
|
20231219,184200,1909286700,22400,22400,22400,22400,0
|
|
20231219,184100,1909286700,22400,22400,22400,22400,0
|
|
20231219,184000,1909286700,22400,22400,22400,22400,0
|
|
20231219,183900,1909286700,22400,22400,22400,22400,0
|
|
20231219,183800,1909286700,22400,22400,22400,22400,0
|
|
20231219,183700,1909286700,22400,22400,22400,22400,4005
|
|
20231219,183600,1909286700,22400,22400,22400,22400,0
|
|
20231219,183500,1909286700,22400,22400,22400,22400,0
|
|
20231219,183400,1909286700,22400,22400,22400,22400,0
|
|
20231219,183300,1909286700,22400,22400,22400,22400,0
|
|
20231219,183200,1909286700,22400,22400,22400,22400,0
|
|
20231219,183100,1909286700,22400,22400,22400,22400,0
|
|
20231219,183000,1909286700,22400,22400,22400,22400,0
|
|
20231219,182900,1909286700,22400,22400,22400,22400,0
|
|
20231219,182800,1909286700,22400,22400,22400,22400,0
|
|
20231219,182700,1909286700,22400,22400,22400,22400,0
|
|
20231219,182600,1909286700,22400,22400,22400,22400,0
|
|
20231219,182500,1909286700,22400,22400,22400,22400,0
|
|
20231219,182400,1909286700,22400,22400,22400,22400,0
|
|
20231219,182300,1909286700,22400,22400,22400,22400,0
|
|
20231219,182200,1909286700,22400,22400,22400,22400,0
|
|
20231219,182100,1909286700,22400,22400,22400,22400,0
|
|
20231219,182000,1909286700,22400,22400,22400,22400,0
|
|
20231219,181900,1909286700,22400,22400,22400,22400,0
|
|
20231219,181800,1909286700,22400,22400,22400,22400,0
|
|
20231219,181700,1909286700,22400,22400,22400,22400,0
|
|
20231219,181600,1909286700,22400,22400,22400,22400,0
|
|
20231219,181500,1909286700,22400,22400,22400,22400,0
|
|
20231219,181400,1909286700,22400,22400,22400,22400,0
|
|
20231219,181300,1909286700,22400,22400,22400,22400,0
|
|
20231219,181200,1909286700,22400,22400,22400,22400,0
|
|
20231219,181100,1909286700,22400,22400,22400,22400,0
|
|
20231219,181000,1909286700,22400,22400,22400,22400,0
|
|
20231219,180900,1909286700,22400,22400,22400,22400,0
|
|
20231219,180800,1909286700,22400,22400,22400,22400,0
|
|
20231219,180700,1909286700,22400,22400,22400,22400,4005
|
|
20231219,180600,1909286700,22400,22400,22400,22400,0
|
|
20231219,180500,1909286700,22400,22400,22400,22400,0
|
|
20231219,180400,1909286700,22400,22400,22400,22400,0
|
|
20231219,180300,1909286700,22400,22400,22400,22400,0
|
|
20231219,180200,1909286700,22400,22400,22400,22400,0
|
|
20231219,180100,1909286700,22400,22400,22400,22400,0
|
|
20231219,180000,1909286700,22400,22400,22400,22400,0
|
|
20231219,175900,1909286700,22400,22400,22400,22400,0
|
|
20231219,175800,1909286700,22400,22400,22400,22400,0
|
|
20231219,175700,1909286700,22400,22400,22400,22400,0
|
|
20231219,175600,1909286700,22400,22400,22400,22400,0
|
|
20231219,175500,1909286700,22400,22400,22400,22400,0
|
|
20231219,175400,1909286700,22400,22400,22400,22400,0
|
|
20231219,175300,1909286700,22400,22400,22400,22400,0
|
|
20231219,175200,1909286700,22400,22400,22400,22400,0
|
|
20231219,175100,1909286700,22400,22400,22400,22400,0
|
|
20231219,175000,1909286700,22400,22400,22400,22400,0
|
|
20231219,174900,1909286700,22400,22400,22400,22400,0
|
|
20231219,174800,1909286700,22400,22400,22400,22400,0
|
|
20231219,174700,1909286700,22400,22400,22400,22400,0
|
|
20231219,174600,1909286700,22400,22400,22400,22400,0
|
|
20231219,174500,1909286700,22400,22400,22400,22400,0
|
|
20231219,174400,1909286700,22400,22400,22400,22400,0
|
|
20231219,174300,1909286700,22400,22400,22400,22400,0
|
|
20231219,174200,1909286700,22400,22400,22400,22400,0
|
|
20231219,174100,1909286700,22400,22400,22400,22400,0
|
|
20231219,174000,1909286700,22400,22400,22400,22400,0
|
|
20231219,173900,1909286700,22400,22400,22400,22400,0
|
|
20231219,173800,1909286700,22400,22400,22400,22400,0
|
|
20231219,173700,1909286700,22400,22400,22400,22400,4005
|
|
20231219,173600,1909286700,22400,22400,22400,22400,0
|
|
20231219,173500,1909286700,22400,22400,22400,22400,0
|
|
20231219,173400,1909286700,22400,22400,22400,22400,0
|
|
20231219,173300,1909286700,22400,22400,22400,22400,0
|
|
20231219,173200,1909286700,22400,22400,22400,22400,0
|
|
20231219,173100,1909286700,22400,22400,22400,22400,0
|
|
20231219,173000,1909286700,22400,22400,22400,22400,0
|
|
20231219,172900,1909286700,22400,22400,22400,22400,0
|
|
20231219,172800,1909286700,22400,22400,22400,22400,0
|
|
20231219,172700,1909286700,22400,22400,22400,22400,0
|
|
20231219,172600,1909286700,22400,22400,22400,22400,0
|
|
20231219,172500,1909286700,22400,22400,22400,22400,0
|
|
20231219,172400,1909286700,22400,22400,22400,22400,0
|
|
20231219,172300,1909286700,22400,22400,22400,22400,0
|
|
20231219,172200,1909286700,22400,22400,22400,22400,0
|
|
20231219,172100,1909286700,22400,22400,22400,22400,0
|
|
20231219,172000,1909286700,22400,22400,22400,22400,0
|
|
20231219,171900,1909286700,22400,22400,22400,22400,0
|
|
20231219,171800,1909286700,22400,22400,22400,22400,0
|
|
20231219,171700,1909286700,22400,22400,22400,22400,0
|
|
20231219,171600,1909286700,22400,22400,22400,22400,0
|
|
20231219,171500,1909286700,22400,22400,22400,22400,0
|
|
20231219,171400,1909286700,22400,22400,22400,22400,0
|
|
20231219,171300,1909286700,22400,22400,22400,22400,0
|
|
20231219,171200,1909286700,22400,22400,22400,22400,0
|
|
20231219,171100,1909286700,22400,22400,22400,22400,0
|
|
20231219,171000,1909286700,22400,22400,22400,22400,0
|
|
20231219,170900,1909286700,22400,22400,22400,22400,0
|
|
20231219,170800,1909286700,22400,22400,22400,22400,0
|
|
20231219,170700,1909286700,22400,22400,22400,22400,4005
|
|
20231219,170600,1909286700,22400,22400,22400,22400,0
|
|
20231219,170500,1909286700,22400,22400,22400,22400,0
|
|
20231219,170400,1909286700,22400,22400,22400,22400,0
|
|
20231219,170300,1909286700,22400,22400,22400,22400,0
|
|
20231219,170200,1909286700,22400,22400,22400,22400,0
|
|
20231219,170100,1909286700,22400,22400,22400,22400,0
|
|
20231219,170000,1909286700,22400,22400,22400,22400,0
|
|
20231219,165900,1909286700,22400,22400,22400,22400,0
|
|
20231219,165800,1909286700,22400,22400,22400,22400,0
|
|
20231219,165700,1909286700,22400,22400,22400,22400,0
|
|
20231219,165600,1909286700,22400,22400,22400,22400,0
|
|
20231219,165500,1909286700,22400,22400,22400,22400,0
|
|
20231219,165400,1909286700,22400,22400,22400,22400,0
|
|
20231219,165300,1909286700,22400,22400,22400,22400,0
|
|
20231219,165200,1909286700,22400,22400,22400,22400,0
|
|
20231219,165100,1909286700,22400,22400,22400,22400,0
|
|
20231219,165000,1909286700,22400,22400,22400,22400,0
|
|
20231219,164900,1909286700,22400,22400,22400,22400,0
|
|
20231219,164800,1909286700,22400,22400,22400,22400,0
|
|
20231219,164700,1909286700,22400,22400,22400,22400,0
|
|
20231219,164600,1909286700,22400,22400,22400,22400,0
|
|
20231219,164500,1909286700,22400,22400,22400,22400,0
|
|
20231219,164400,1909286700,22400,22400,22400,22400,0
|
|
20231219,164300,1909286700,22400,22400,22400,22400,0
|
|
20231219,164200,1909286700,22400,22400,22400,22400,0
|
|
20231219,164100,1909286700,22400,22400,22400,22400,0
|
|
20231219,164000,1909286700,22400,22400,22400,22400,0
|
|
20231219,163900,1909286700,22400,22400,22400,22400,0
|
|
20231219,163800,1909286700,22400,22400,22400,22400,0
|
|
20231219,163700,1909286700,22400,22400,22400,22400,4005
|
|
20231219,163600,1909286700,22400,22400,22400,22400,0
|
|
20231219,163500,1909286700,22400,22400,22400,22400,0
|
|
20231219,163400,1909286700,22400,22400,22400,22400,0
|
|
20231219,163300,1909286700,22400,22400,22400,22400,0
|
|
20231219,163200,1909286700,22400,22400,22400,22400,0
|
|
20231219,163100,1909286700,22400,22400,22400,22400,0
|
|
20231219,163000,1909286700,22400,22400,22400,22400,0
|
|
20231219,162900,1909286700,22400,22400,22400,22400,0
|
|
20231219,162800,1909286700,22400,22400,22400,22400,0
|
|
20231219,162700,1909286700,22400,22400,22400,22400,0
|
|
20231219,162600,1909286700,22400,22400,22400,22400,0
|
|
20231219,162500,1909286700,22400,22400,22400,22400,0
|
|
20231219,162400,1909286700,22400,22400,22400,22400,0
|
|
20231219,162300,1909286700,22400,22400,22400,22400,0
|
|
20231219,162200,1909286700,22400,22400,22400,22400,0
|
|
20231219,162100,1909286700,22400,22400,22400,22400,0
|
|
20231219,162000,1909286700,22400,22400,22400,22400,0
|
|
20231219,161900,1909286700,22400,22400,22400,22400,0
|
|
20231219,161800,1909286700,22400,22400,22400,22400,0
|
|
20231219,161700,1909286700,22400,22400,22400,22400,0
|
|
20231219,161600,1909286700,22400,22400,22400,22400,0
|
|
20231219,161500,1909286700,22400,22400,22400,22400,0
|
|
20231219,161400,1909286700,22400,22400,22400,22400,0
|
|
20231219,161300,1909286700,22400,22400,22400,22400,0
|
|
20231219,161200,1909286700,22400,22400,22400,22400,0
|
|
20231219,161100,1909286700,22400,22400,22400,22400,0
|
|
20231219,161000,1909286700,22400,22400,22400,22400,0
|
|
20231219,160900,1909286700,22400,22400,22400,22400,0
|
|
20231219,160800,1909286700,22400,22400,22400,22400,0
|
|
20231219,160700,1909286700,22400,22400,22400,22400,4005
|
|
20231219,160600,1909286700,22400,22400,22400,22400,0
|
|
20231219,160500,1909286700,22400,22400,22400,22400,0
|
|
20231219,160400,1909286700,22400,22400,22400,22400,0
|
|
20231219,160300,1909286700,22400,22400,22400,22400,0
|
|
20231219,160200,1909286700,22400,22400,22400,22400,0
|
|
20231219,160100,1909286700,22400,22400,22400,22400,0
|
|
20231219,160000,1909286700,22400,22400,22400,22400,0
|
|
20231219,155900,1909286700,22400,22400,22400,22400,0
|
|
20231219,155800,1909286700,22400,22400,22400,22400,0
|
|
20231219,155700,1909286700,22400,22400,22400,22400,0
|
|
20231219,155600,1909286700,22400,22400,22400,22400,0
|
|
20231219,155500,1909286700,22400,22400,22400,22400,0
|
|
20231219,155400,1909286700,22400,22400,22400,22400,0
|
|
20231219,155300,1909286700,22400,22400,22400,22400,0
|
|
20231219,155200,1909286700,22400,22400,22400,22400,0
|
|
20231219,155100,1909286700,22400,22400,22400,22400,0
|
|
20231219,155000,1909286700,22400,22400,22400,22400,0
|
|
20231219,154900,1909286700,22400,22400,22400,22400,0
|
|
20231219,154800,1909286700,22400,22400,22400,22400,0
|
|
20231219,154700,1909286700,22400,22400,22400,22400,0
|
|
20231219,154600,1909286700,22400,22400,22400,22400,0
|
|
20231219,154500,1909286700,22400,22400,22400,22400,0
|
|
20231219,154400,1909286700,22400,22400,22400,22400,0
|
|
20231219,154300,1909286700,22400,22400,22400,22400,0
|
|
20231219,154200,1909286700,22400,22400,22400,22400,0
|
|
20231219,154100,1909286700,22400,22400,22400,22400,0
|
|
20231219,154000,1909286700,22400,22400,22400,22400,0
|
|
20231219,153900,1909286700,22400,22400,22400,22400,0
|
|
20231219,153800,1909286700,22400,22400,22400,22400,0
|
|
20231219,153700,1909286700,22400,22400,22400,22400,4005
|
|
20231219,153600,1909286700,22400,22400,22400,22400,0
|
|
20231219,153500,1909286700,22400,22400,22400,22400,0
|
|
20231219,153400,1909286700,22400,22400,22400,22400,0
|
|
20231219,153300,1909286700,22400,22400,22400,22400,0
|
|
20231219,153200,1909286700,22400,22400,22400,22400,0
|
|
20231219,153100,1909286700,22400,22400,22400,22400,0
|
|
20231219,153000,1909286700,22400,22400,22400,22400,4005
|
|
20231219,152900,1819574700,22300,22300,22300,22300,0
|
|
20231219,152800,1819574700,22300,22300,22300,22300,0
|
|
20231219,152700,1819574700,22300,22300,22300,22300,0
|
|
20231219,152600,1819574700,22300,22300,22300,22300,0
|
|
20231219,152500,1819574700,22300,22300,22300,22300,0
|
|
20231219,152400,1819574700,22300,22300,22300,22300,0
|
|
20231219,152300,1819574700,22300,22300,22300,22300,0
|
|
20231219,152200,1819574700,22300,22300,22300,22300,0
|
|
20231219,152100,1819574700,22300,22300,22300,22300,0
|
|
20231219,152000,1819574700,22300,22300,22300,22300,0
|
|
20231219,151900,1819574700,22300,22300,22400,22300,79
|
|
20231219,151800,1817812800,22350,22400,22400,22350,757
|
|
20231219,151700,1800890850,22350,22300,22400,22300,14
|
|
20231219,151600,1800577800,22350,22350,22350,22300,327
|
|
20231219,151500,1793269650,22300,22300,22350,22300,179
|
|
20231219,151400,1789270000,22300,22350,22350,22300,81
|
|
20231219,151300,1787460550,22300,22300,22350,22300,83
|
|
20231219,151200,1785605900,22300,22300,22350,22300,84
|
|
20231219,151100,1783729200,22300,22300,22350,22300,64
|
|
20231219,151000,1782300150,22350,22300,22350,22300,95
|
|
20231219,150900,1780178500,22300,22350,22350,22300,135
|
|
20231219,150800,1777163550,22300,22300,22350,22300,293
|
|
20231219,150700,1770625050,22300,22350,22350,22300,49
|
|
20231219,150600,1769530450,22350,22300,22350,22300,70
|
|
20231219,150500,1767966450,22300,22350,22350,22300,157
|
|
20231219,150400,1764463850,22300,22350,22350,22300,421
|
|
20231219,150300,1755054850,22350,22350,22400,22350,41
|
|
20231219,150200,1754137000,22350,22400,22400,22300,1547
|
|
20231219,150100,1719561850,22400,22400,22400,22350,2031
|
|
20231219,150000,1674068400,22400,22450,22450,22400,380
|
|
20231219,145900,1665537950,22400,22400,22450,22400,880
|
|
20231219,145800,1645786800,22450,22400,22450,22400,674
|
|
20231219,145700,1630676650,22450,22350,22450,22350,350
|
|
20231219,145600,1622828100,22400,22400,22400,22350,363
|
|
20231219,145500,1614698400,22350,22350,22400,22300,180
|
|
20231219,145400,1610671100,22350,22350,22400,22300,312
|
|
20231219,145300,1603696050,22350,22250,22400,22250,202
|
|
20231219,145200,1599179100,22250,22350,22400,22250,1864
|
|
20231219,145100,1557567700,22300,22400,22400,22300,350
|
|
20231219,145000,1549747600,22300,22350,22400,22300,312
|
|
20231219,144900,1542772300,22400,22350,22400,22300,307
|
|
20231219,144800,1535901750,22400,22400,22400,22350,634
|
|
20231219,144700,1521718900,22400,22350,22450,22350,231
|
|
20231219,144600,1516545350,22400,22400,22450,22350,460
|
|
20231219,144500,1506240400,22400,22400,22450,22350,493
|
|
20231219,144400,1495199500,22400,22350,22450,22350,360
|
|
20231219,144300,1487126450,22350,22500,22500,22350,744
|
|
20231219,144200,1470446350,22500,22450,22500,22350,313
|
|
20231219,144100,1463420150,22500,22400,22500,22350,6195
|
|
20231219,144000,1324191450,22450,22350,22450,22350,2931
|
|
20231219,143900,1258604200,22350,22300,22350,22300,324
|
|
20231219,143800,1251369600,22350,22350,22350,22300,466
|
|
20231219,143700,1240963350,22350,22250,22350,22250,593
|
|
20231219,143600,1227740950,22300,22300,22300,22250,369
|
|
20231219,143500,1219515150,22250,22250,22300,22250,182
|
|
20231219,143400,1215462600,22250,22250,22300,22250,306
|
|
20231219,143300,1208641050,22250,22300,22300,22250,398
|
|
20231219,143200,1199769650,22300,22250,22300,22250,269
|
|
20231219,143100,1193772450,22250,22200,22300,22200,160
|
|
20231219,143000,1190209950,22200,22350,22350,22200,1103
|
|
20231219,142900,1165594100,22350,22300,22350,22300,266
|
|
20231219,142800,1159653300,22300,22300,22350,22300,391
|
|
20231219,142700,1150918100,22350,22350,22350,22300,496
|
|
20231219,142600,1139836200,22350,22300,22350,22300,237
|
|
20231219,142500,1134541900,22250,22300,22350,22250,944
|
|
20231219,142400,1113490200,22250,22250,22300,22250,422
|
|
20231219,142300,1104099250,22250,22200,22250,22200,367
|
|
20231219,142200,1095936700,22200,22200,22250,22200,226
|
|
20231219,142100,1090908350,22250,22250,22250,22200,675
|
|
20231219,142000,1075894700,22250,22250,22300,22250,264
|
|
20231219,141900,1070014250,22300,22250,22300,22250,274
|
|
20231219,141800,1063909300,22300,22300,22300,22200,245
|
|
20231219,141700,1058452400,22300,22200,22300,22200,408
|
|
20231219,141600,1049375200,22250,22250,22300,22200,474
|
|
20231219,141500,1038826300,22250,22250,22300,22200,303
|
|
20231219,141400,1032086050,22300,22250,22300,22150,250
|
|
20231219,141300,1026520550,22250,22250,22300,22250,684
|
|
20231219,141200,1011288400,22250,22250,22250,22200,609
|
|
20231219,141100,997739200,22250,22200,22250,22200,384
|
|
20231219,141000,989197400,22250,22200,22250,22200,280
|
|
20231219,140900,982968700,22200,22200,22250,22200,361
|
|
20231219,140800,974945600,22200,22250,22250,22150,286
|
|
20231219,140700,968597200,22200,22200,22250,22150,317
|
|
20231219,140600,961556250,22150,22150,22200,22150,235
|
|
20231219,140500,956343550,22200,22200,22200,22050,303
|
|
20231219,140400,949620700,22150,22150,22200,22100,219
|
|
20231219,140300,944766800,22100,22050,22150,22050,122
|
|
20231219,140200,942071900,22100,22100,22200,22050,155
|
|
20231219,140100,938635750,22100,22100,22200,22100,102
|
|
20231219,140000,936374150,22100,22100,22200,22100,212
|
|
20231219,135900,931677550,22100,22100,22200,22100,96
|
|
20231219,135800,929552950,22100,22100,22150,22100,105
|
|
20231219,135700,927228250,22000,22150,22150,22000,157
|
|
20231219,135600,923756750,22100,22200,22200,22100,207
|
|
20231219,135500,919167450,22150,22150,22200,22150,61
|
|
20231219,135400,917814800,22150,22050,22200,22000,138
|
|
20231219,135300,914757200,22150,22150,22150,22100,163
|
|
20231219,135200,911149250,22150,22150,22200,22100,124
|
|
20231219,135100,908399400,22150,22100,22200,22100,83
|
|
20231219,135000,906560750,22100,22050,22200,22000,202
|
|
20231219,134900,902092250,22150,22100,22150,22050,182
|
|
20231219,134800,898066400,22150,22100,22200,22100,173
|
|
20231219,134700,894233850,22200,22200,22200,22100,177
|
|
20231219,134600,890312600,22150,22100,22200,22100,162
|
|
20231219,134500,886729850,22100,22050,22150,22050,80
|
|
20231219,134400,884961250,22050,22050,22150,22050,90
|
|
20231219,134300,882972900,22050,22150,22150,22050,150
|
|
20231219,134200,879655050,22100,22050,22150,22000,81
|
|
20231219,134100,877864750,22050,22050,22150,22000,403
|
|
20231219,134000,868983550,22050,22050,22150,22050,129
|
|
20231219,133900,866134850,22050,22050,22150,22050,91
|
|
20231219,133800,864123200,22050,22100,22150,22050,149
|
|
20231219,133700,860830800,22100,22100,22150,22100,258
|
|
20231219,133600,855121950,22100,22100,22150,22050,67
|
|
20231219,133500,853639500,22100,22100,22150,22050,182
|
|
20231219,133400,849615950,22100,22050,22100,22050,139
|
|
20231219,133300,846548550,22050,22050,22100,22050,130
|
|
20231219,133200,843676550,22050,22050,22100,22050,118
|
|
20231219,133100,841072400,22000,21900,22000,21900,71
|
|
20231219,133000,839513400,22100,21950,22100,21900,127
|
|
20231219,132900,836717000,21950,22000,22100,21950,119
|
|
20231219,132800,834097100,22050,21950,22050,21950,122
|
|
20231219,132700,831413500,22000,21950,22000,21900,305
|
|
20231219,132600,824731050,22100,22050,22100,22000,162
|
|
20231219,132500,821158750,22100,22050,22100,22050,173
|
|
20231219,132400,817338600,22050,22050,22100,22050,75
|
|
20231219,132300,815682750,21950,22050,22100,21950,84
|
|
20231219,132200,813834050,22100,22050,22100,21950,2388
|
|
20231219,132100,761175550,22000,22000,22050,22000,77
|
|
20231219,132000,759479300,21950,22050,22050,21950,128
|
|
20231219,131900,756663450,21950,21900,22000,21900,104
|
|
20231219,131800,754382850,22000,21950,22000,21950,110
|
|
20231219,131700,751963600,21950,21950,22000,21900,107
|
|
20231219,131600,749612500,21900,21900,22000,21900,201
|
|
20231219,131500,745195400,21900,21950,21950,21900,112
|
|
20231219,131400,742740200,21950,21950,22000,21950,60
|
|
20231219,131300,741420900,21950,21900,21950,21900,89
|
|
20231219,131200,739471650,21900,21900,21950,21900,88
|
|
20231219,131100,737544400,21950,21950,21950,21900,36
|
|
20231219,131000,736754800,21900,21950,21950,21900,101
|
|
20231219,130900,734540300,21950,21850,21950,21850,167
|
|
20231219,130800,730879250,21850,21850,21900,21850,41
|
|
20231219,130700,729982500,21850,21900,21900,21850,98
|
|
20231219,130600,727836450,21900,21900,21900,21900,51
|
|
20231219,130500,726719550,22000,21900,22000,21900,20
|
|
20231219,130400,726279850,21900,21900,21950,21900,88
|
|
20231219,130300,724352550,21950,21900,21950,21900,75
|
|
20231219,130200,722709150,21900,21950,21950,21900,6
|
|
20231219,130100,722577600,21950,21950,22050,21950,62
|
|
20231219,130000,721215700,21950,21950,22050,21900,264
|
|
20231219,125900,715408450,21900,21900,21900,21900,59
|
|
20231219,125800,714116350,21900,21900,21900,21900,80
|
|
20231219,125700,712364350,21900,21900,21900,21900,54
|
|
20231219,125600,711181750,21950,21950,21950,21900,1433
|
|
20231219,125500,679727600,22000,22000,22000,21950,91
|
|
20231219,125400,677728250,21950,21950,21950,21950,74
|
|
20231219,125300,676103950,21950,21950,21950,21950,33
|
|
20231219,125200,675379600,22000,22000,22000,22000,17
|
|
20231219,125100,675005600,21950,22000,22000,21950,323
|
|
20231219,125000,667905100,22000,22000,22000,22000,13
|
|
20231219,124900,667619100,22000,22000,22000,22000,105
|
|
20231219,124800,665309100,21950,21950,21950,21900,112
|
|
20231219,124700,662853950,21900,21850,21900,21850,15
|
|
20231219,124600,662525900,21900,21900,21950,21900,91
|
|
20231219,124500,660532900,21900,21900,21900,21900,71
|
|
20231219,124400,658978000,21900,21900,21900,21900,3
|
|
20231219,124300,658912300,21850,21900,22050,21850,200
|
|
20231219,124200,654524450,21900,21900,21900,21900,30
|
|
20231219,124100,653867450,21900,21950,21950,21900,107
|
|
20231219,124000,651524100,21950,22000,22000,21850,125
|
|
20231219,123900,648788000,22000,21900,22000,21850,156
|
|
20231219,123800,645365350,21900,21900,21900,21900,90
|
|
20231219,123700,643394350,21900,21900,21900,21900,34
|
|
20231219,123600,642649750,21900,21900,21900,21900,49
|
|
20231219,123500,641576650,21900,21900,21950,21900,91
|
|
20231219,123400,639582850,21900,21900,21900,21900,61
|
|
20231219,123300,638246950,21950,21900,21950,21900,73
|
|
20231219,123200,636647350,21950,21950,21950,21950,129
|
|
20231219,123100,633815800,21950,21900,21950,21900,24
|
|
20231219,123000,633289150,21950,21950,22000,21950,83
|
|
20231219,122900,631467250,21900,21900,21900,21900,71
|
|
20231219,122800,629912350,21900,21900,21900,21900,14
|
|
20231219,122700,629605750,21900,21950,21950,21900,59
|
|
20231219,122600,628312850,21950,21900,22000,21900,112
|
|
20231219,122500,625857450,21900,21950,21950,21900,17
|
|
20231219,122400,625484400,21900,21950,21950,21900,368
|
|
20231219,122300,617423850,21900,21900,21900,21900,59
|
|
20231219,122200,616131750,21900,21950,21950,21900,129
|
|
20231219,122100,613302900,21900,21900,21900,21900,78
|
|
20231219,122000,611594700,21900,21900,21900,21900,63
|
|
20231219,121900,610215000,21900,21900,21900,21900,29
|
|
20231219,121800,609579900,21900,21900,21950,21900,99
|
|
20231219,121700,607407950,21900,22000,22000,21900,145
|
|
20231219,121600,604225800,21950,21900,21950,21900,132
|
|
20231219,121500,601333950,21900,21950,21950,21900,67
|
|
20231219,121400,599865900,21900,21900,21900,21850,173
|
|
20231219,121300,596080450,21850,21800,21850,21800,71
|
|
20231219,121200,594529250,21800,21800,21800,21800,29
|
|
20231219,121100,593897050,21800,21850,21850,21800,82
|
|
20231219,121000,592106950,21800,21800,21800,21800,117
|
|
20231219,120900,589556350,21850,21850,21900,21850,117
|
|
20231219,120800,586999000,21850,21850,21850,21850,147
|
|
20231219,120700,583787050,21850,21850,21900,21850,51
|
|
20231219,120600,582672650,21850,21900,21900,21850,68
|
|
20231219,120500,581186600,21900,21850,21900,21850,115
|
|
20231219,120400,578673000,21850,21850,21900,21850,122
|
|
20231219,120300,576004300,21850,21850,21850,21850,46
|
|
20231219,120200,574999200,21850,21850,21850,21850,109
|
|
20231219,120100,572617550,21850,21850,21900,21850,71
|
|
20231219,120000,571065350,21850,21850,21850,21850,49
|
|
20231219,115900,569994700,21850,21850,21900,21850,114
|
|
20231219,115800,567501300,21850,21900,21900,21850,377
|
|
20231219,115700,559261800,21900,21950,21950,21900,95
|
|
20231219,115600,557180400,21900,21900,21900,21900,100
|
|
20231219,115500,554990400,21900,21900,21900,21900,62
|
|
20231219,115400,553632600,21900,21950,21950,21900,609
|
|
20231219,115300,540267500,22000,21900,22000,21900,230
|
|
20231219,115200,535216250,21950,21900,21950,21900,280
|
|
20231219,115100,529081500,21900,21900,21900,21900,50
|
|
20231219,115000,527986500,21900,21900,21900,21900,70
|
|
20231219,114900,526453500,21900,21900,21950,21900,158
|
|
20231219,114800,522990050,21950,21900,21950,21900,104
|
|
20231219,114700,520709100,21900,21900,21900,21900,87
|
|
20231219,114600,518803800,21900,21900,21900,21900,91
|
|
20231219,114500,516810900,21900,21900,21900,21900,39
|
|
20231219,114400,515956800,21900,21900,21950,21900,143
|
|
20231219,114300,512824200,21900,21900,21900,21900,80
|
|
20231219,114200,511072200,21900,21900,21900,21900,51
|
|
20231219,114100,509955300,21900,21900,21950,21900,109
|
|
20231219,114000,507567200,21950,21900,21950,21900,151
|
|
20231219,113900,504257200,21900,21900,21900,21900,29
|
|
20231219,113800,503622100,21900,21900,21950,21900,110
|
|
20231219,113700,501212100,21900,21950,21950,21900,110
|
|
20231219,113600,498802100,21900,21900,21900,21900,28
|
|
20231219,113500,498188900,21950,21950,21950,21900,330
|
|
20231219,113400,490954300,21950,21950,21950,21950,72
|
|
20231219,113300,489373900,21950,21950,21950,21950,28
|
|
20231219,113200,488759300,21950,21950,22000,21950,113
|
|
20231219,113100,486278200,21950,22000,22000,21950,114
|
|
20231219,113000,483772500,21950,21950,22000,21950,96
|
|
20231219,112900,481665250,21950,21950,22000,21950,49
|
|
20231219,112800,480589650,21950,21950,21950,21950,63
|
|
20231219,112700,479206800,21950,21950,22050,21950,176
|
|
20231219,112600,475338500,21950,21950,21950,21950,53
|
|
20231219,112500,474175150,21950,21950,21950,21950,98
|
|
20231219,112400,472024050,21900,21900,21950,21900,121
|
|
20231219,112300,469373400,21900,21950,22000,21900,83
|
|
20231219,112200,467548350,21950,21950,22000,21950,46
|
|
20231219,112100,466538600,21950,21900,21950,21900,89
|
|
20231219,112000,464588000,21900,21950,21950,21900,47
|
|
20231219,111900,463556500,21950,21950,21950,21950,48
|
|
20231219,111800,462502900,21950,21950,21950,21900,164
|
|
20231219,111700,458903150,21950,21950,21950,21950,10
|
|
20231219,111600,458683650,21950,21950,21950,21950,69
|
|
20231219,111500,457169100,21950,21950,21950,21950,70
|
|
20231219,111400,455632600,21950,22000,22000,21950,290
|
|
20231219,111300,449253150,22000,22000,22000,22000,573
|
|
20231219,111200,436647150,22000,22050,22050,22000,112
|
|
20231219,111100,434177850,22050,22050,22050,22050,3
|
|
20231219,111000,434111700,22050,22100,22100,22050,107
|
|
20231219,110900,431751500,22050,22050,22050,22050,37
|
|
20231219,110800,430935650,22100,22100,22100,22100,1007
|
|
20231219,110700,408680950,22100,22100,22150,22100,60
|
|
20231219,110600,407353400,22100,22100,22150,22100,115
|
|
20231219,110500,404811000,22100,22100,22100,22100,12
|
|
20231219,110400,404545800,22100,22150,22150,22100,87
|
|
20231219,110300,402621800,22150,22150,22150,22100,164
|
|
20231219,110200,398989900,22150,22100,22150,22100,62
|
|
20231219,110100,397617050,22150,22150,22150,22100,125
|
|
20231219,110000,394848450,22100,22100,22100,22100,18
|
|
20231219,105900,394450650,22150,22100,22150,22100,63
|
|
20231219,105800,393055850,22100,22100,22100,22100,1
|
|
20231219,105700,393033750,22100,22150,22150,22100,139
|
|
20231219,105600,389955200,22100,22100,22100,22100,0
|
|
20231219,105500,389955200,22100,22100,22100,22100,3
|
|
20231219,105400,389888900,22100,22100,22100,22100,0
|
|
20231219,105300,389888900,22100,22150,22150,22100,64
|
|
20231219,105200,388473600,22100,22100,22100,22100,58
|
|
20231219,105100,387191800,22100,22100,22100,22100,21
|
|
20231219,105000,386727700,22100,22100,22100,22050,275
|
|
20231219,104900,380660100,22100,22150,22200,22100,394
|
|
20231219,104800,371947400,22200,22150,22200,22150,10
|
|
20231219,104700,371725500,22150,22150,22150,22150,322
|
|
20231219,104600,364593200,22150,22200,22200,22150,54
|
|
20231219,104500,363394600,22200,22200,22200,22200,1
|
|
20231219,104400,363372400,22200,22150,22200,22150,23
|
|
20231219,104300,362862100,22150,22150,22150,22150,3
|
|
20231219,104200,362795650,22200,22250,22250,22150,428
|
|
20231219,104100,353290750,22200,22200,22250,22200,30
|
|
20231219,104000,352624600,22250,22200,22250,22200,26
|
|
20231219,103900,352046500,22200,22200,22200,22200,18
|
|
20231219,103800,351646900,22250,22200,22250,22200,12
|
|
20231219,103700,351380450,22200,22200,22200,22200,12
|
|
20231219,103600,351114050,22200,22200,22250,22200,93
|
|
20231219,103500,349048600,22150,22150,22150,22150,16
|
|
20231219,103400,348694200,22200,22200,22200,22200,61
|
|
20231219,103300,347340000,22200,22200,22200,22200,0
|
|
20231219,103200,347340000,22200,22200,22250,22150,300
|
|
20231219,103100,340676300,22200,22250,22300,22200,26
|
|
20231219,103000,340097100,22250,22200,22250,22200,71
|
|
20231219,102900,338517750,22200,22150,22200,22150,37
|
|
20231219,102800,337697450,22150,22150,22150,22150,10
|
|
20231219,102700,337475950,22250,22200,22250,22200,39
|
|
20231219,102600,336609100,22250,22250,22250,22250,20
|
|
20231219,102500,336164100,22100,22250,22300,22100,700
|
|
20231219,102400,320598200,22300,22300,22300,22300,50
|
|
20231219,102300,319483200,22300,22200,22300,22200,46
|
|
20231219,102200,318458950,22250,22200,22250,22200,126
|
|
20231219,102100,315658750,22200,22200,22200,22200,8
|
|
20231219,102000,315481150,22200,22300,22300,22200,547
|
|
20231219,101900,303308550,22350,22300,22350,22250,593
|
|
20231219,101800,290091200,22350,22300,22350,22250,471
|
|
20231219,101700,279585350,22300,22250,22300,22200,1706
|
|
20231219,101600,241616200,22200,22200,22250,22150,169
|
|
20231219,101500,237864200,22100,22100,22200,22100,1035
|
|
20231219,101400,214913750,22100,22100,22150,22050,767
|
|
20231219,101300,197956050,22050,22100,22100,22050,107
|
|
20231219,101200,195591650,22100,22050,22100,22050,91
|
|
20231219,101100,193582400,22100,22100,22100,22050,57
|
|
20231219,101000,192322950,22100,22050,22100,22050,36
|
|
20231219,100900,191528250,22100,22100,22100,22100,250
|
|
20231219,100800,186003250,22100,22050,22100,22050,12
|
|
20231219,100700,185738350,22100,22100,22100,22050,122
|
|
20231219,100600,183043100,22100,22050,22100,22050,23
|
|
20231219,100500,182535100,22100,22100,22100,22050,118
|
|
20231219,100400,179928150,22100,22050,22100,22050,17
|
|
20231219,100300,179552750,22050,22050,22050,22050,90
|
|
20231219,100200,177568250,22050,22050,22050,22000,38
|
|
20231219,100100,176731250,22000,22050,22050,22000,26
|
|
20231219,100000,176158250,22000,22000,22000,22000,0
|
|
20231219,095900,176158250,22000,22050,22050,22000,87
|
|
20231219,095800,174239950,22000,22050,22050,22000,27
|
|
20231219,095700,173645100,22000,22050,22050,22000,134
|
|
20231219,095600,170696050,22050,22050,22050,22050,7
|
|
20231219,095500,170541700,22000,22000,22000,22000,34
|
|
20231219,095400,169793700,21950,21900,21950,21900,16
|
|
20231219,095300,169442800,21950,21900,21950,21900,27
|
|
20231219,095200,168850650,21950,21950,21950,21950,235
|
|
20231219,095100,163692400,21950,22000,22000,21950,322
|
|
20231219,095000,156622000,22000,21950,22050,21950,43
|
|
20231219,094900,155676100,22000,22000,22050,22000,114
|
|
20231219,094800,153167200,22000,21950,22000,21950,79
|
|
20231219,094700,151430000,22000,22050,22050,22000,339
|
|
20231219,094600,143967300,22100,22050,22100,22000,78
|
|
20231219,094500,142250350,22050,22050,22050,22050,67
|
|
20231219,094400,140773000,22000,22000,22000,22000,5
|
|
20231219,094300,140663000,22100,22100,22100,22100,0
|
|
20231219,094200,140663000,22100,22100,22100,22100,10
|
|
20231219,094100,140442000,22100,22000,22100,22000,34
|
|
20231219,094000,139692300,22100,22100,22100,22100,0
|
|
20231219,093900,139692300,22100,22100,22100,22100,13
|
|
20231219,093800,139405000,22050,22050,22050,22050,3
|
|
20231219,093700,139338850,22000,22050,22050,22000,382
|
|
20231219,093600,130934500,22100,22100,22100,22100,42
|
|
20231219,093500,130006300,22050,22050,22050,22050,30
|
|
20231219,093400,129344800,22050,22050,22050,21950,250
|
|
20231219,093300,123841300,22050,22050,22050,22050,0
|
|
20231219,093200,123841300,22050,22050,22050,22050,26
|
|
20231219,093100,123268000,22050,22000,22050,22000,142
|
|
20231219,093000,120143900,22000,22000,22000,22000,0
|
|
20231219,092900,120143900,22000,21950,22000,21950,6
|
|
20231219,092800,120012050,21950,22050,22050,21950,257
|
|
20231219,092700,114352250,22000,22050,22050,22000,4
|
|
20231219,092600,114264100,22050,22050,22050,22050,0
|
|
20231219,092500,114264100,22050,22050,22050,22050,0
|
|
20231219,092400,114264100,22050,22000,22050,22000,42
|
|
20231219,092300,113339600,22000,22000,22000,22000,82
|
|
20231219,092200,111535600,22000,22000,22000,22000,31
|
|
20231219,092100,110853600,22000,22000,22000,22000,0
|
|
20231219,092000,110853600,22000,22000,22000,22000,72
|
|
20231219,091900,109269600,22000,22000,22000,22000,0
|
|
20231219,091800,109269600,22000,22000,22000,22000,0
|
|
20231219,091700,109269600,22000,22000,22000,22000,0
|
|
20231219,091600,109269600,22000,22000,22000,22000,89
|
|
20231219,091500,107311600,22000,22000,22000,22000,1
|
|
20231219,091400,107289600,22000,22000,22000,22000,0
|
|
20231219,091300,107289600,22000,22000,22000,22000,0
|
|
20231219,091200,107289600,22000,22000,22000,22000,2
|
|
20231219,091100,107245600,22050,22000,22050,22000,13
|
|
20231219,091000,106959550,22000,22000,22000,22000,10
|
|
20231219,090900,106739550,21950,21950,21950,21950,0
|
|
20231219,090800,106739550,21950,22000,22000,21950,23
|
|
20231219,090700,106234550,22050,22150,22200,22000,1328
|
|
20231219,090600,76845750,22150,22100,22150,22100,53
|
|
20231219,090500,75672550,22150,22100,22150,22100,834
|
|
20231219,090400,57240500,21950,21950,21950,21950,0
|
|
20231219,090300,57240500,21950,22000,22000,21850,1073
|
|
20231219,090200,33758600,22000,22000,22000,22000,211
|
|
20231219,090100,29116600,22000,22100,22100,21900,484
|
|
20231219,090000,18475800,22100,21800,22100,21800,829
|