617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,191400,1488316250,23750,23750,23750,23750,785
|
|
20231204,191300,1488316250,23750,23750,23750,23750,0
|
|
20231204,191200,1488316250,23750,23750,23750,23750,0
|
|
20231204,191100,1488316250,23750,23750,23750,23750,0
|
|
20231204,191000,1488316250,23750,23750,23750,23750,0
|
|
20231204,190900,1488316250,23750,23750,23750,23750,0
|
|
20231204,190800,1488316250,23750,23750,23750,23750,0
|
|
20231204,190700,1488316250,23750,23750,23750,23750,0
|
|
20231204,190600,1488316250,23750,23750,23750,23750,0
|
|
20231204,190500,1488316250,23750,23750,23750,23750,0
|
|
20231204,190400,1488316250,23750,23750,23750,23750,0
|
|
20231204,190300,1488316250,23750,23750,23750,23750,0
|
|
20231204,190200,1488316250,23750,23750,23750,23750,0
|
|
20231204,190100,1488316250,23750,23750,23750,23750,0
|
|
20231204,190000,1488316250,23750,23750,23750,23750,0
|
|
20231204,185900,1488316250,23750,23750,23750,23750,0
|
|
20231204,185800,1488316250,23750,23750,23750,23750,0
|
|
20231204,185700,1488316250,23750,23750,23750,23750,0
|
|
20231204,185600,1488316250,23750,23750,23750,23750,0
|
|
20231204,185500,1488316250,23750,23750,23750,23750,0
|
|
20231204,185400,1488316250,23750,23750,23750,23750,0
|
|
20231204,185300,1488316250,23750,23750,23750,23750,0
|
|
20231204,185200,1488316250,23750,23750,23750,23750,0
|
|
20231204,185100,1488316250,23750,23750,23750,23750,0
|
|
20231204,185000,1488316250,23750,23750,23750,23750,0
|
|
20231204,184900,1488316250,23750,23750,23750,23750,0
|
|
20231204,184800,1488316250,23750,23750,23750,23750,0
|
|
20231204,184700,1488316250,23750,23750,23750,23750,0
|
|
20231204,184600,1488316250,23750,23750,23750,23750,0
|
|
20231204,184500,1488316250,23750,23750,23750,23750,0
|
|
20231204,184400,1488316250,23750,23750,23750,23750,785
|
|
20231204,184300,1488316250,23750,23750,23750,23750,0
|
|
20231204,184200,1488316250,23750,23750,23750,23750,0
|
|
20231204,184100,1488316250,23750,23750,23750,23750,0
|
|
20231204,184000,1488316250,23750,23750,23750,23750,0
|
|
20231204,183900,1488316250,23750,23750,23750,23750,0
|
|
20231204,183800,1488316250,23750,23750,23750,23750,0
|
|
20231204,183700,1488316250,23750,23750,23750,23750,0
|
|
20231204,183600,1488316250,23750,23750,23750,23750,0
|
|
20231204,183500,1488316250,23750,23750,23750,23750,0
|
|
20231204,183400,1488316250,23750,23750,23750,23750,0
|
|
20231204,183300,1488316250,23750,23750,23750,23750,0
|
|
20231204,183200,1488316250,23750,23750,23750,23750,0
|
|
20231204,183100,1488316250,23750,23750,23750,23750,0
|
|
20231204,183000,1488316250,23750,23750,23750,23750,0
|
|
20231204,182900,1488316250,23750,23750,23750,23750,0
|
|
20231204,182800,1488316250,23750,23750,23750,23750,0
|
|
20231204,182700,1488316250,23750,23750,23750,23750,0
|
|
20231204,182600,1488316250,23750,23750,23750,23750,0
|
|
20231204,182500,1488316250,23750,23750,23750,23750,0
|
|
20231204,182400,1488316250,23750,23750,23750,23750,0
|
|
20231204,182300,1488316250,23750,23750,23750,23750,0
|
|
20231204,182200,1488316250,23750,23750,23750,23750,0
|
|
20231204,182100,1488316250,23750,23750,23750,23750,0
|
|
20231204,182000,1488316250,23750,23750,23750,23750,0
|
|
20231204,181900,1488316250,23750,23750,23750,23750,0
|
|
20231204,181800,1488316250,23750,23750,23750,23750,0
|
|
20231204,181700,1488316250,23750,23750,23750,23750,0
|
|
20231204,181600,1488316250,23750,23750,23750,23750,0
|
|
20231204,181500,1488316250,23750,23750,23750,23750,0
|
|
20231204,181400,1488316250,23750,23750,23750,23750,785
|
|
20231204,181300,1488316250,23750,23750,23750,23750,0
|
|
20231204,181200,1488316250,23750,23750,23750,23750,0
|
|
20231204,181100,1488316250,23750,23750,23750,23750,0
|
|
20231204,181000,1488316250,23750,23750,23750,23750,0
|
|
20231204,180900,1488316250,23750,23750,23750,23750,0
|
|
20231204,180800,1488316250,23750,23750,23750,23750,0
|
|
20231204,180700,1488316250,23750,23750,23750,23750,0
|
|
20231204,180600,1488316250,23750,23750,23750,23750,0
|
|
20231204,180500,1488316250,23750,23750,23750,23750,0
|
|
20231204,180400,1488316250,23750,23750,23750,23750,0
|
|
20231204,180300,1488316250,23750,23750,23750,23750,0
|
|
20231204,180200,1488316250,23750,23750,23750,23750,0
|
|
20231204,180100,1488316250,23750,23750,23750,23750,0
|
|
20231204,180000,1488316250,23750,23750,23750,23750,0
|
|
20231204,175900,1488316250,23750,23750,23750,23750,0
|
|
20231204,175800,1488316250,23750,23750,23750,23750,0
|
|
20231204,175700,1488316250,23750,23750,23750,23750,0
|
|
20231204,175600,1488316250,23750,23750,23750,23750,0
|
|
20231204,175500,1488316250,23750,23750,23750,23750,0
|
|
20231204,175400,1488316250,23750,23750,23750,23750,0
|
|
20231204,175300,1488316250,23750,23750,23750,23750,0
|
|
20231204,175200,1488316250,23750,23750,23750,23750,0
|
|
20231204,175100,1488316250,23750,23750,23750,23750,0
|
|
20231204,175000,1488316250,23750,23750,23750,23750,0
|
|
20231204,174900,1488316250,23750,23750,23750,23750,0
|
|
20231204,174800,1488316250,23750,23750,23750,23750,0
|
|
20231204,174700,1488316250,23750,23750,23750,23750,0
|
|
20231204,174600,1488316250,23750,23750,23750,23750,0
|
|
20231204,174500,1488316250,23750,23750,23750,23750,0
|
|
20231204,174400,1488316250,23750,23750,23750,23750,785
|
|
20231204,174300,1488316250,23750,23750,23750,23750,0
|
|
20231204,174200,1488316250,23750,23750,23750,23750,0
|
|
20231204,174100,1488316250,23750,23750,23750,23750,0
|
|
20231204,174000,1488316250,23750,23750,23750,23750,0
|
|
20231204,173900,1488316250,23750,23750,23750,23750,0
|
|
20231204,173800,1488316250,23750,23750,23750,23750,0
|
|
20231204,173700,1488316250,23750,23750,23750,23750,0
|
|
20231204,173600,1488316250,23750,23750,23750,23750,0
|
|
20231204,173500,1488316250,23750,23750,23750,23750,0
|
|
20231204,173400,1488316250,23750,23750,23750,23750,0
|
|
20231204,173300,1488316250,23750,23750,23750,23750,0
|
|
20231204,173200,1488316250,23750,23750,23750,23750,0
|
|
20231204,173100,1488316250,23750,23750,23750,23750,0
|
|
20231204,173000,1488316250,23750,23750,23750,23750,0
|
|
20231204,172900,1488316250,23750,23750,23750,23750,0
|
|
20231204,172800,1488316250,23750,23750,23750,23750,0
|
|
20231204,172700,1488316250,23750,23750,23750,23750,0
|
|
20231204,172600,1488316250,23750,23750,23750,23750,0
|
|
20231204,172500,1488316250,23750,23750,23750,23750,0
|
|
20231204,172400,1488316250,23750,23750,23750,23750,0
|
|
20231204,172300,1488316250,23750,23750,23750,23750,0
|
|
20231204,172200,1488316250,23750,23750,23750,23750,0
|
|
20231204,172100,1488316250,23750,23750,23750,23750,0
|
|
20231204,172000,1488316250,23750,23750,23750,23750,0
|
|
20231204,171900,1488316250,23750,23750,23750,23750,0
|
|
20231204,171800,1488316250,23750,23750,23750,23750,0
|
|
20231204,171700,1488316250,23750,23750,23750,23750,0
|
|
20231204,171600,1488316250,23750,23750,23750,23750,0
|
|
20231204,171500,1488316250,23750,23750,23750,23750,0
|
|
20231204,171400,1488316250,23750,23750,23750,23750,785
|
|
20231204,171300,1488316250,23750,23750,23750,23750,0
|
|
20231204,171200,1488316250,23750,23750,23750,23750,0
|
|
20231204,171100,1488316250,23750,23750,23750,23750,0
|
|
20231204,171000,1488316250,23750,23750,23750,23750,0
|
|
20231204,170900,1488316250,23750,23750,23750,23750,0
|
|
20231204,170800,1488316250,23750,23750,23750,23750,0
|
|
20231204,170700,1488316250,23750,23750,23750,23750,0
|
|
20231204,170600,1488316250,23750,23750,23750,23750,0
|
|
20231204,170500,1488316250,23750,23750,23750,23750,0
|
|
20231204,170400,1488316250,23750,23750,23750,23750,0
|
|
20231204,170300,1488316250,23750,23750,23750,23750,0
|
|
20231204,170200,1488316250,23750,23750,23750,23750,0
|
|
20231204,170100,1488316250,23750,23750,23750,23750,0
|
|
20231204,170000,1488316250,23750,23750,23750,23750,0
|
|
20231204,165900,1488316250,23750,23750,23750,23750,0
|
|
20231204,165800,1488316250,23750,23750,23750,23750,0
|
|
20231204,165700,1488316250,23750,23750,23750,23750,0
|
|
20231204,165600,1488316250,23750,23750,23750,23750,0
|
|
20231204,165500,1488316250,23750,23750,23750,23750,0
|
|
20231204,165400,1488316250,23750,23750,23750,23750,0
|
|
20231204,165300,1488316250,23750,23750,23750,23750,0
|
|
20231204,165200,1488316250,23750,23750,23750,23750,0
|
|
20231204,165100,1488316250,23750,23750,23750,23750,0
|
|
20231204,165000,1488316250,23750,23750,23750,23750,0
|
|
20231204,164900,1488316250,23750,23750,23750,23750,0
|
|
20231204,164800,1488316250,23750,23750,23750,23750,0
|
|
20231204,164700,1488316250,23750,23750,23750,23750,0
|
|
20231204,164600,1488316250,23750,23750,23750,23750,0
|
|
20231204,164500,1488316250,23750,23750,23750,23750,0
|
|
20231204,164400,1488316250,23750,23750,23750,23750,785
|
|
20231204,164300,1488316250,23750,23750,23750,23750,0
|
|
20231204,164200,1488316250,23750,23750,23750,23750,0
|
|
20231204,164100,1488316250,23750,23750,23750,23750,0
|
|
20231204,164000,1488316250,23750,23750,23750,23750,0
|
|
20231204,163900,1488316250,23750,23750,23750,23750,0
|
|
20231204,163800,1488316250,23750,23750,23750,23750,0
|
|
20231204,163700,1488316250,23750,23750,23750,23750,0
|
|
20231204,163600,1488316250,23750,23750,23750,23750,0
|
|
20231204,163500,1488316250,23750,23750,23750,23750,0
|
|
20231204,163400,1488316250,23750,23750,23750,23750,0
|
|
20231204,163300,1488316250,23750,23750,23750,23750,0
|
|
20231204,163200,1488316250,23750,23750,23750,23750,0
|
|
20231204,163100,1488316250,23750,23750,23750,23750,0
|
|
20231204,163000,1488316250,23750,23750,23750,23750,0
|
|
20231204,162900,1488316250,23750,23750,23750,23750,0
|
|
20231204,162800,1488316250,23750,23750,23750,23750,0
|
|
20231204,162700,1488316250,23750,23750,23750,23750,0
|
|
20231204,162600,1488316250,23750,23750,23750,23750,0
|
|
20231204,162500,1488316250,23750,23750,23750,23750,0
|
|
20231204,162400,1488316250,23750,23750,23750,23750,0
|
|
20231204,162300,1488316250,23750,23750,23750,23750,0
|
|
20231204,162200,1488316250,23750,23750,23750,23750,0
|
|
20231204,162100,1488316250,23750,23750,23750,23750,0
|
|
20231204,162000,1488316250,23750,23750,23750,23750,0
|
|
20231204,161900,1488316250,23750,23750,23750,23750,0
|
|
20231204,161800,1488316250,23750,23750,23750,23750,0
|
|
20231204,161700,1488316250,23750,23750,23750,23750,0
|
|
20231204,161600,1488316250,23750,23750,23750,23750,0
|
|
20231204,161500,1488316250,23750,23750,23750,23750,0
|
|
20231204,161400,1488316250,23750,23750,23750,23750,785
|
|
20231204,161300,1488316250,23750,23750,23750,23750,0
|
|
20231204,161200,1488316250,23750,23750,23750,23750,0
|
|
20231204,161100,1488316250,23750,23750,23750,23750,0
|
|
20231204,161000,1488316250,23750,23750,23750,23750,0
|
|
20231204,160900,1488316250,23750,23750,23750,23750,0
|
|
20231204,160800,1488316250,23750,23750,23750,23750,0
|
|
20231204,160700,1488316250,23750,23750,23750,23750,0
|
|
20231204,160600,1488316250,23750,23750,23750,23750,0
|
|
20231204,160500,1488316250,23750,23750,23750,23750,0
|
|
20231204,160400,1488316250,23750,23750,23750,23750,0
|
|
20231204,160300,1488316250,23750,23750,23750,23750,0
|
|
20231204,160200,1488316250,23750,23750,23750,23750,0
|
|
20231204,160100,1488316250,23750,23750,23750,23750,0
|
|
20231204,160000,1488316250,23750,23750,23750,23750,0
|
|
20231204,155900,1488316250,23750,23750,23750,23750,0
|
|
20231204,155800,1488316250,23750,23750,23750,23750,0
|
|
20231204,155700,1488316250,23750,23750,23750,23750,0
|
|
20231204,155600,1488316250,23750,23750,23750,23750,0
|
|
20231204,155500,1488316250,23750,23750,23750,23750,0
|
|
20231204,155400,1488316250,23750,23750,23750,23750,0
|
|
20231204,155300,1488316250,23750,23750,23750,23750,0
|
|
20231204,155200,1488316250,23750,23750,23750,23750,0
|
|
20231204,155100,1488316250,23750,23750,23750,23750,0
|
|
20231204,155000,1488316250,23750,23750,23750,23750,0
|
|
20231204,154900,1488316250,23750,23750,23750,23750,0
|
|
20231204,154800,1488316250,23750,23750,23750,23750,0
|
|
20231204,154700,1488316250,23750,23750,23750,23750,0
|
|
20231204,154600,1488316250,23750,23750,23750,23750,0
|
|
20231204,154500,1488316250,23750,23750,23750,23750,0
|
|
20231204,154400,1488316250,23750,23750,23750,23750,785
|
|
20231204,154300,1488316250,23750,23750,23750,23750,0
|
|
20231204,154200,1488316250,23750,23750,23750,23750,0
|
|
20231204,154100,1488316250,23750,23750,23750,23750,0
|
|
20231204,154000,1488316250,23750,23750,23750,23750,0
|
|
20231204,153900,1488316250,23750,23750,23750,23750,0
|
|
20231204,153800,1488316250,23750,23750,23750,23750,0
|
|
20231204,153700,1488316250,23750,23750,23750,23750,0
|
|
20231204,153600,1488316250,23750,23750,23750,23750,0
|
|
20231204,153500,1488316250,23750,23750,23750,23750,0
|
|
20231204,153400,1488316250,23750,23750,23750,23750,0
|
|
20231204,153300,1488316250,23750,23750,23750,23750,0
|
|
20231204,153200,1488316250,23750,23750,23750,23750,0
|
|
20231204,153100,1488316250,23750,23750,23750,23750,0
|
|
20231204,153000,1488316250,23750,23750,23750,23750,785
|
|
20231204,152900,1469672500,23850,23850,23850,23850,0
|
|
20231204,152800,1469672500,23850,23850,23850,23850,0
|
|
20231204,152700,1469672500,23850,23850,23850,23850,0
|
|
20231204,152600,1469672500,23850,23850,23850,23850,0
|
|
20231204,152500,1469672500,23850,23850,23850,23850,0
|
|
20231204,152400,1469672500,23850,23850,23850,23850,0
|
|
20231204,152300,1469672500,23850,23850,23850,23850,0
|
|
20231204,152200,1469672500,23850,23850,23850,23850,0
|
|
20231204,152100,1469672500,23850,23850,23850,23850,0
|
|
20231204,152000,1469672500,23850,23850,23850,23850,0
|
|
20231204,151900,1469672500,23850,23800,23850,23800,216
|
|
20231204,151800,1464531450,23850,23800,23850,23800,106
|
|
20231204,151700,1462008350,23800,23800,23850,23800,133
|
|
20231204,151600,1458842650,23850,23800,23850,23800,143
|
|
20231204,151500,1455438850,23750,23750,23800,23750,444
|
|
20231204,151400,1444893050,23800,23750,23800,23750,28
|
|
20231204,151300,1444227450,23800,23800,23800,23800,8
|
|
20231204,151200,1444037050,23850,23800,23850,23800,21
|
|
20231204,151100,1443536650,23750,23750,23800,23750,100
|
|
20231204,151000,1441158900,23750,23750,23750,23700,57
|
|
20231204,150900,1439805200,23750,23750,23750,23750,5
|
|
20231204,150800,1439686450,23750,23750,23750,23750,29
|
|
20231204,150700,1438997700,23750,23750,23750,23750,23
|
|
20231204,150600,1438451450,23750,23750,23750,23750,16
|
|
20231204,150500,1438071450,23750,23750,23750,23750,58
|
|
20231204,150400,1436693950,23750,23750,23750,23750,31
|
|
20231204,150300,1435957700,23750,23750,23750,23750,44
|
|
20231204,150200,1434912700,23750,23750,23750,23750,43
|
|
20231204,150100,1433891450,23750,23750,23750,23750,73
|
|
20231204,150000,1432157700,23750,23750,23750,23750,21
|
|
20231204,145900,1431658950,23750,23750,23750,23750,41
|
|
20231204,145800,1430685200,23800,23750,23800,23750,22
|
|
20231204,145700,1430162500,23750,23750,23800,23700,232
|
|
20231204,145600,1424659300,23750,23750,23750,23750,50
|
|
20231204,145500,1423471800,23750,23750,23750,23750,19
|
|
20231204,145400,1423020550,23750,23750,23750,23750,33
|
|
20231204,145300,1422236800,23750,23750,23750,23750,38
|
|
20231204,145200,1421334300,23750,23750,23750,23700,31
|
|
20231204,145100,1420598100,23750,23750,23750,23750,30
|
|
20231204,145000,1419885600,23750,23750,23750,23750,19
|
|
20231204,144900,1419434350,23750,23750,23750,23750,23
|
|
20231204,144800,1418888100,23750,23750,23750,23750,37
|
|
20231204,144700,1418009350,23750,23750,23750,23750,27
|
|
20231204,144600,1417368100,23750,23750,23750,23750,33
|
|
20231204,144500,1416584350,23800,23750,23800,23750,49
|
|
20231204,144400,1415419600,23750,23750,23750,23750,32
|
|
20231204,144300,1414659600,23750,23800,23800,23750,35
|
|
20231204,144200,1413826850,23800,23750,23800,23750,35
|
|
20231204,144100,1412995300,23750,23750,23750,23750,40
|
|
20231204,144000,1412045300,23750,23750,23750,23750,25
|
|
20231204,143900,1411451550,23750,23800,23800,23750,110
|
|
20231204,143800,1408834950,23700,23750,23750,23700,206
|
|
20231204,143700,1403942700,23750,23750,23750,23750,26
|
|
20231204,143600,1403325200,23750,23800,23800,23750,17
|
|
20231204,143500,1402921150,23800,23850,23850,23800,28
|
|
20231204,143400,1402254350,23850,23800,23850,23750,58
|
|
20231204,143300,1400873700,23800,23800,23800,23750,137
|
|
20231204,143200,1397618950,23800,23800,23800,23750,52
|
|
20231204,143100,1396381800,23800,23800,23800,23800,25
|
|
20231204,143000,1395786800,23800,23800,23850,23750,108
|
|
20231204,142900,1393216650,23800,23800,23800,23800,61
|
|
20231204,142800,1391764850,23850,23800,23850,23800,9
|
|
20231204,142700,1391550600,23900,23800,24000,23800,119
|
|
20231204,142600,1388716300,23800,23700,23950,23700,2142
|
|
20231204,142500,1337497450,23700,23700,23700,23700,27
|
|
20231204,142400,1336857550,23700,23700,23700,23700,52
|
|
20231204,142300,1335625150,23650,23700,23700,23650,78
|
|
20231204,142200,1333779050,23700,23700,23700,23700,75
|
|
20231204,142100,1332001550,23700,23700,23750,23700,113
|
|
20231204,142000,1329323200,23700,23700,23700,23700,88
|
|
20231204,141900,1327237600,23750,23750,23750,23700,108
|
|
20231204,141800,1324677850,23700,23700,23750,23700,91
|
|
20231204,141700,1322521100,23700,23700,23700,23700,70
|
|
20231204,141600,1320862100,23700,23700,23700,23700,22
|
|
20231204,141500,1320340700,23700,23700,23700,23700,83
|
|
20231204,141400,1318373600,23750,23700,23750,23700,65
|
|
20231204,141300,1316832700,23700,23800,23800,23700,93
|
|
20231204,141200,1314625950,23800,23700,23800,23700,88
|
|
20231204,141100,1312536150,23750,23750,23750,23750,34
|
|
20231204,141000,1311728650,23700,23700,23700,23700,578
|
|
20231204,140900,1298030050,23750,23750,23750,23700,90
|
|
20231204,140800,1295893850,23750,23750,23750,23700,74
|
|
20231204,140700,1294139100,23750,23750,23750,23700,179
|
|
20231204,140600,1289890350,23700,23750,23750,23700,39
|
|
20231204,140500,1288964150,23750,23750,23750,23750,35
|
|
20231204,140400,1288132900,23750,23750,23750,23750,108
|
|
20231204,140300,1285567900,23900,23750,23900,23700,71
|
|
20231204,140200,1283880000,23750,23750,23750,23750,5
|
|
20231204,140100,1283761250,23750,23750,23750,23700,1143
|
|
20231204,140000,1256615250,23750,23750,23800,23750,96
|
|
20231204,135900,1254335100,23750,23800,23800,23750,31
|
|
20231204,135800,1253598800,23750,23750,23750,23750,29
|
|
20231204,135700,1252910050,23800,23750,23800,23750,268
|
|
20231204,135600,1246542500,23800,23800,23850,23800,41
|
|
20231204,135500,1245566600,23750,23800,23800,23750,18
|
|
20231204,135400,1245139050,23750,23750,23750,23750,162
|
|
20231204,135300,1241291550,23750,23750,23750,23750,126
|
|
20231204,135200,1238299050,23750,23750,23750,23750,23
|
|
20231204,135100,1237752800,23750,23750,23750,23750,97
|
|
20231204,135000,1235449050,23750,23750,23750,23750,91
|
|
20231204,134900,1233287800,23750,23800,23800,23750,43
|
|
20231204,134800,1232265800,23800,23800,23800,23750,95
|
|
20231204,134700,1230009050,23750,23750,23750,23750,66
|
|
20231204,134600,1228441550,23750,23800,23800,23750,49
|
|
20231204,134500,1227277050,23750,23800,23800,23750,80
|
|
20231204,134400,1225375550,23800,23850,23850,23800,17
|
|
20231204,134300,1224970900,23800,23800,23800,23800,116
|
|
20231204,134200,1222210100,23800,23800,23800,23800,26
|
|
20231204,134100,1221591300,23800,23800,23800,23800,81
|
|
20231204,134000,1219663500,23800,23800,23850,23800,87
|
|
20231204,133900,1217591600,23850,23850,23850,23800,28
|
|
20231204,133800,1216924800,23800,23850,23850,23800,69
|
|
20231204,133700,1215282550,23850,23800,23850,23800,66
|
|
20231204,133600,1213709850,23800,23850,23850,23800,62
|
|
20231204,133500,1212234100,23850,23800,23850,23800,71
|
|
20231204,133400,1210543750,23800,23800,23800,23800,76
|
|
20231204,133300,1208734950,23800,23800,23800,23800,29
|
|
20231204,133200,1208044750,23800,23800,23800,23800,129
|
|
20231204,133100,1204974550,23800,23800,23800,23800,47
|
|
20231204,133000,1203855950,23850,23850,23850,23850,1
|
|
20231204,132900,1203832100,23900,23800,23900,23800,148
|
|
20231204,132800,1200305950,23800,23800,23850,23800,125
|
|
20231204,132700,1197330850,23800,23800,23800,23800,13
|
|
20231204,132600,1197021450,23850,23800,23850,23800,36
|
|
20231204,132500,1196163900,23800,23800,23800,23800,133
|
|
20231204,132400,1192998500,23800,23850,23850,23800,16
|
|
20231204,132300,1192617150,23850,23850,23850,23800,67
|
|
20231204,132200,1191020850,23800,23800,23800,23800,161
|
|
20231204,132100,1187189050,23800,23800,23800,23800,5
|
|
20231204,132000,1187070050,23900,23850,23900,23850,276
|
|
20231204,131900,1180487100,23850,23850,23850,23850,99
|
|
20231204,131800,1178125950,23850,23850,23850,23850,72
|
|
20231204,131700,1176408750,23850,23850,23850,23850,26
|
|
20231204,131600,1175788650,23850,23900,23900,23850,341
|
|
20231204,131500,1167643700,23900,23900,23900,23900,24
|
|
20231204,131400,1167070100,23900,23850,23900,23850,113
|
|
20231204,131300,1164370900,23850,23850,23850,23850,49
|
|
20231204,131200,1163202250,23850,23850,23850,23800,78
|
|
20231204,131100,1161344700,23850,23850,23850,23850,77
|
|
20231204,131000,1159508250,23850,23850,23850,23850,52
|
|
20231204,130900,1158268050,23900,23900,23900,23800,87
|
|
20231204,130800,1156195450,23850,23850,23850,23850,13
|
|
20231204,130700,1155885400,23900,23900,23900,23900,70
|
|
20231204,130600,1154212400,23950,23900,23950,23900,67
|
|
20231204,130500,1152610600,23950,23900,23950,23900,47
|
|
20231204,130400,1151487050,24000,23900,24000,23900,97
|
|
20231204,130300,1149168250,23850,23900,23900,23850,559
|
|
20231204,130200,1135809600,24000,23900,24000,23900,11
|
|
20231204,130100,1135545750,23900,23900,23900,23900,5
|
|
20231204,130000,1135426250,23900,23900,23950,23900,122
|
|
20231204,125900,1132509750,23950,24000,24000,23950,32
|
|
20231204,125800,1131743250,23950,23950,23950,23950,5
|
|
20231204,125700,1131623500,24000,23950,24000,23950,59
|
|
20231204,125600,1130210400,23950,23900,23950,23900,51
|
|
20231204,125500,1128991450,23900,23900,23950,23850,249
|
|
20231204,125400,1123031950,23950,23900,23950,23900,7
|
|
20231204,125300,1122864550,23950,23900,23950,23850,116
|
|
20231204,125200,1120097400,23900,23900,23900,23900,20
|
|
20231204,125100,1119619400,23900,23900,23900,23900,5
|
|
20231204,125000,1119499900,23900,23900,23900,23900,95
|
|
20231204,124900,1117229400,23900,23900,23900,23900,59
|
|
20231204,124800,1115819300,23900,23900,23900,23900,100
|
|
20231204,124700,1113429300,23900,23950,23950,23900,96
|
|
20231204,124600,1111132850,23950,23900,23950,23900,70
|
|
20231204,124500,1109459800,23850,23950,23950,23850,3
|
|
20231204,124400,1109388150,23900,23750,23900,23750,1184
|
|
20231204,124300,1081123400,23800,23800,23800,23800,5
|
|
20231204,124200,1081004400,23800,23800,23850,23800,139
|
|
20231204,124100,1077696150,23750,23700,23750,23700,55
|
|
20231204,124000,1076392400,23700,23750,23800,23700,137
|
|
20231204,123900,1073137050,23750,23750,23750,23750,57
|
|
20231204,123800,1071783300,23750,23750,23750,23750,5
|
|
20231204,123700,1071664550,23750,23750,23750,23750,55
|
|
20231204,123600,1070358300,23750,23750,23750,23750,0
|
|
20231204,123500,1070358300,23750,23750,23750,23750,59
|
|
20231204,123400,1068957050,23750,23750,23800,23750,136
|
|
20231204,123300,1065727000,23750,23750,23750,23750,0
|
|
20231204,123200,1065727000,23750,23750,23800,23750,63
|
|
20231204,123100,1064230700,23750,23700,23750,23700,84
|
|
20231204,123000,1062238450,23750,23750,23750,23750,120
|
|
20231204,122900,1059388450,23750,23700,23750,23700,35
|
|
20231204,122800,1058558450,23700,23750,23750,23700,59
|
|
20231204,122700,1057159950,23750,23750,23750,23750,10
|
|
20231204,122600,1056922450,23750,23750,23750,23750,57
|
|
20231204,122500,1055568700,23700,23750,23750,23700,50
|
|
20231204,122400,1054382300,23750,23700,23750,23700,65
|
|
20231204,122300,1052841050,23750,23750,23750,23750,128
|
|
20231204,122200,1049801050,23800,23750,23800,23750,143
|
|
20231204,122100,1046404700,23700,23750,23750,23700,111
|
|
20231204,122000,1043773950,23700,23700,23700,23700,35
|
|
20231204,121900,1042944450,23750,23700,23750,23700,43
|
|
20231204,121800,1041924700,23700,23750,23750,23700,61
|
|
20231204,121700,1040478700,23700,23700,23700,23700,62
|
|
20231204,121600,1039009300,23750,23750,23750,23750,1
|
|
20231204,121500,1038985550,23700,23700,23700,23700,55
|
|
20231204,121400,1037682050,23700,23700,23700,23700,59
|
|
20231204,121300,1036283750,23750,23750,23750,23750,50
|
|
20231204,121200,1035096250,23700,23700,23700,23700,5
|
|
20231204,121100,1034977750,23700,23750,23750,23700,100
|
|
20231204,121000,1032605250,23700,23700,23700,23700,66
|
|
20231204,120900,1031041050,23750,23700,23750,23700,8
|
|
20231204,120800,1030851350,23750,23750,23750,23750,70
|
|
20231204,120700,1029188850,23700,23750,23750,23700,58
|
|
20231204,120600,1027811650,23700,23700,23700,23700,48
|
|
20231204,120500,1026674050,23700,23700,23700,23700,50
|
|
20231204,120400,1025489050,23700,23750,23750,23700,10
|
|
20231204,120300,1025251850,23750,23750,23750,23750,11
|
|
20231204,120200,1024990600,23750,23700,23750,23700,59
|
|
20231204,120100,1023591850,23700,23700,23700,23700,6
|
|
20231204,120000,1023449650,23750,23750,23750,23750,0
|
|
20231204,115900,1023449650,23750,23750,23750,23750,102
|
|
20231204,115800,1021027150,23750,23750,23750,23750,6
|
|
20231204,115700,1020884650,23750,23750,23750,23750,6
|
|
20231204,115600,1020742150,23800,23750,23800,23750,75
|
|
20231204,115500,1018960050,23750,23750,23750,23750,56
|
|
20231204,115400,1017630050,23800,23750,23800,23750,15
|
|
20231204,115300,1017273700,23750,23750,23750,23750,600
|
|
20231204,115200,1003023700,23750,23750,23750,23750,109
|
|
20231204,115100,1000434950,23750,23750,23750,23750,0
|
|
20231204,115000,1000434950,23750,23800,23800,23750,20
|
|
20231204,114900,999959250,23750,23750,23800,23750,233
|
|
20231204,114800,994419500,23800,23800,23800,23800,3
|
|
20231204,114700,994348100,23800,23800,23800,23750,31
|
|
20231204,114600,993610600,23750,23750,23750,23750,56
|
|
20231204,114500,992280600,23800,23750,23850,23750,365
|
|
20231204,114400,983594700,23700,23750,23750,23700,7
|
|
20231204,114300,983428750,23750,23650,23750,23650,71
|
|
20231204,114200,981747850,23700,23700,23700,23700,57
|
|
20231204,114100,980396950,23700,23750,23750,23700,7
|
|
20231204,114000,980231000,23700,23650,23700,23650,75
|
|
20231204,113900,978453800,23650,23700,23700,23650,91
|
|
20231204,113800,976299600,23650,23700,23700,23650,136
|
|
20231204,113700,973083150,23650,23650,23650,23650,6
|
|
20231204,113600,972941250,23650,23650,23650,23650,50
|
|
20231204,113500,971758750,23650,23700,23700,23650,9
|
|
20231204,113400,971545750,23700,23700,23700,23700,15
|
|
20231204,113300,971190250,23700,23650,23750,23650,58
|
|
20231204,113200,969818150,23650,23700,23700,23650,75
|
|
20231204,113100,968044100,23750,23650,23750,23650,157
|
|
20231204,113000,964321350,23650,23650,23650,23650,56
|
|
20231204,112900,962996950,23700,23650,23700,23650,126
|
|
20231204,112800,960011050,23650,23650,23650,23650,100
|
|
20231204,112700,957646050,23650,23650,23650,23650,63
|
|
20231204,112600,956156100,23650,23650,23650,23650,56
|
|
20231204,112500,954831700,23700,23650,23700,23600,13
|
|
20231204,112400,954524250,23650,23650,23700,23650,171
|
|
20231204,112300,950480050,23650,23650,23650,23650,56
|
|
20231204,112200,949155650,23700,23700,23700,23700,6
|
|
20231204,112100,949013450,23650,23650,23650,23650,6
|
|
20231204,112000,948871550,23650,23650,23700,23650,123
|
|
20231204,111900,945962150,23650,23650,23650,23650,76
|
|
20231204,111800,944164750,23650,23650,23650,23650,6
|
|
20231204,111700,944022850,23650,23700,23700,23650,111
|
|
20231204,111600,941397600,23650,23650,23650,23650,0
|
|
20231204,111500,941397600,23650,23650,23650,23650,49
|
|
20231204,111400,940238750,23700,23650,23700,23650,51
|
|
20231204,111300,939032550,23650,23650,23700,23650,166
|
|
20231204,111200,935106450,23650,23650,23650,23650,6
|
|
20231204,111100,934964550,23650,23650,23650,23650,30
|
|
20231204,111000,934255050,23700,23700,23700,23650,113
|
|
20231204,110900,931579750,23650,23650,23650,23650,76
|
|
20231204,110800,929782350,23650,23700,23700,23650,11
|
|
20231204,110700,929522150,23650,23700,23700,23650,60
|
|
20231204,110600,928102950,23700,23650,23700,23650,69
|
|
20231204,110500,926471000,23650,23650,23650,23650,39
|
|
20231204,110400,925548650,23600,23600,23600,23600,73
|
|
20231204,110300,923825850,23650,23600,23650,23600,9
|
|
20231204,110200,923613300,23600,23650,23650,23600,66
|
|
20231204,110100,922054900,23650,23600,23650,23600,63
|
|
20231204,110000,920567750,23650,23650,23650,23600,63
|
|
20231204,105900,919078100,23650,23600,23650,23600,58
|
|
20231204,105800,917709250,23600,23600,23600,23600,56
|
|
20231204,105700,916387650,23600,23600,23600,23600,320
|
|
20231204,105600,908835650,23600,23600,23650,23600,8
|
|
20231204,105500,908646800,23650,23650,23650,23650,56
|
|
20231204,105400,907322400,23650,23700,23700,23650,52
|
|
20231204,105300,906092500,23650,23650,23650,23650,6
|
|
20231204,105200,905950600,23650,23650,23700,23650,64
|
|
20231204,105100,904436900,23650,23650,23650,23650,152
|
|
20231204,105000,900842100,23650,23650,23700,23650,91
|
|
20231204,104900,898685850,23650,23650,23650,23650,102
|
|
20231204,104800,896273550,23600,23650,23650,23600,117
|
|
20231204,104700,893511750,23600,23600,23600,23600,251
|
|
20231204,104600,887588150,23600,23600,23600,23550,396
|
|
20231204,104500,878245600,23650,23600,23650,23600,52
|
|
20231204,104400,877018300,23600,23600,23650,23600,67
|
|
20231204,104300,875437000,23600,23600,23600,23600,64
|
|
20231204,104200,873926600,23600,23600,23600,23600,150
|
|
20231204,104100,870386600,23650,23650,23700,23600,17
|
|
20231204,104000,869984400,23700,23550,23700,23550,1010
|
|
20231204,103900,846193900,23600,23650,23650,23600,1062
|
|
20231204,103800,821130400,23600,23600,23600,23600,56
|
|
20231204,103700,819808800,23650,23650,23700,23650,102
|
|
20231204,103600,817396450,23600,23650,23650,23600,580
|
|
20231204,103500,803686250,23650,23650,23650,23650,56
|
|
20231204,103400,802361850,23650,23650,23650,23650,54
|
|
20231204,103300,801084750,23650,23700,23700,23650,18
|
|
20231204,103200,800658450,23650,23700,23700,23650,203
|
|
20231204,103100,795857400,23600,23650,23700,23600,348
|
|
20231204,103000,787630400,23650,23650,23700,23600,168
|
|
20231204,102900,783657400,23650,23700,23700,23650,54
|
|
20231204,102800,782380250,23750,23650,23750,23600,1711
|
|
20231204,102700,741920300,23700,23700,23750,23650,2008
|
|
20231204,102600,694346800,23750,23700,23750,23700,42
|
|
20231204,102500,693349600,23700,23700,23700,23700,81
|
|
20231204,102400,691429900,23700,23750,23750,23700,8
|
|
20231204,102300,691240200,23700,23700,23700,23700,115
|
|
20231204,102200,688514700,23750,23750,23750,23700,126
|
|
20231204,102100,685527800,23750,23750,23750,23700,10
|
|
20231204,102000,685290600,23750,23700,23750,23700,7
|
|
20231204,101900,685124650,23700,23700,23700,23700,302
|
|
20231204,101800,677967250,23700,23750,23750,23700,472
|
|
20231204,101700,666777050,23750,23750,23750,23700,783
|
|
20231204,101600,648184200,23750,23800,23800,23750,106
|
|
20231204,101500,645661700,23750,23750,23800,23750,497
|
|
20231204,101400,633836300,23750,23750,23750,23750,35
|
|
20231204,101300,633005050,23750,23750,23800,23750,118
|
|
20231204,101200,630199450,23800,23750,23800,23700,485
|
|
20231204,101100,618683150,23750,23750,23750,23750,57
|
|
20231204,101000,617329400,23750,23750,23750,23750,126
|
|
20231204,100900,614336900,23750,23800,23800,23750,390
|
|
20231204,100800,605063400,23750,23750,23750,23750,0
|
|
20231204,100700,605063400,23750,23800,23800,23750,9
|
|
20231204,100600,604849500,23800,23800,23800,23750,159
|
|
20231204,100500,601068100,23800,23750,23800,23750,57
|
|
20231204,100400,599714150,23750,23800,23800,23700,899
|
|
20231204,100300,578393850,23700,23750,23800,23700,129
|
|
20231204,100200,575332500,23800,23800,23800,23750,66
|
|
20231204,100100,573764700,23750,23750,23750,23750,7
|
|
20231204,100000,573598450,23700,23750,23850,23700,910
|
|
20231204,095900,551977850,23750,23750,23750,23700,121
|
|
20231204,095800,549104400,23700,23750,23750,23700,62
|
|
20231204,095700,547634750,23750,23750,23750,23700,1026
|
|
20231204,095600,523274350,23750,23800,23800,23750,9
|
|
20231204,095500,523060450,23750,23750,23750,23750,6
|
|
20231204,095400,522917950,23750,23800,23800,23750,160
|
|
20231204,095300,519115200,23750,23800,23800,23750,88
|
|
20231204,095200,517023600,23800,23750,23800,23700,207
|
|
20231204,095100,512107150,23750,23750,23750,23700,161
|
|
20231204,095000,508288200,23750,23750,23750,23700,113
|
|
20231204,094900,505606950,23750,23750,23750,23750,77
|
|
20231204,094800,503778200,23700,23700,23700,23700,285
|
|
20231204,094700,497023700,23700,23750,23750,23700,117
|
|
20231204,094600,494250450,23750,23750,23750,23750,35
|
|
20231204,094500,493419200,23700,23750,23750,23700,495
|
|
20231204,094400,481686600,23750,23750,23750,23700,2187
|
|
20231204,094300,429852750,23750,23800,23800,23750,80
|
|
20231204,094200,427952250,23800,23750,23800,23750,19
|
|
20231204,094100,427500450,23750,23800,23800,23700,2103
|
|
20231204,094000,377549300,23800,23800,24000,23750,702
|
|
20231204,093900,360808150,23800,23800,23800,23800,5
|
|
20231204,093800,360689150,23800,23800,23800,23800,8
|
|
20231204,093700,360498750,23750,23800,23800,23750,111
|
|
20231204,093600,357862250,23750,23800,23800,23750,520
|
|
20231204,093500,345488900,23750,23850,23850,23750,346
|
|
20231204,093400,337241400,23800,23800,23850,23800,461
|
|
20231204,093300,326269500,23850,23850,23850,23850,5
|
|
20231204,093200,326150250,23900,24000,24050,23800,404
|
|
20231204,093100,316529000,24000,23900,24000,23800,1763
|
|
20231204,093000,274387700,23900,23850,23900,23800,181
|
|
20231204,092900,270070350,23850,23850,23850,23800,411
|
|
20231204,092800,260270900,23850,23900,23900,23850,309
|
|
20231204,092700,252900950,24000,23900,24000,23800,366
|
|
20231204,092600,244167500,23800,23850,23850,23800,99
|
|
20231204,092500,241807800,23850,23800,23850,23800,134
|
|
20231204,092400,238613700,23800,23900,24000,23800,573
|
|
20231204,092300,224967800,23900,23950,24050,23800,335
|
|
20231204,092200,216950750,23850,24000,24000,23850,1357
|
|
20231204,092100,184529350,24000,24050,24050,24000,19
|
|
20231204,092000,184072750,24050,24000,24050,24000,56
|
|
20231204,091900,182728600,24050,24000,24050,23950,243
|
|
20231204,091800,176900950,24000,24050,24050,23950,131
|
|
20231204,091700,173760500,24000,24000,24000,24000,17
|
|
20231204,091600,173352500,24000,24050,24050,24000,18
|
|
20231204,091500,172920450,23950,24000,24000,23950,234
|
|
20231204,091400,167312550,24150,24200,24200,23950,2378
|
|
20231204,091300,110233700,24200,24100,24200,24050,233
|
|
20231204,091200,104613850,24100,24150,24150,24000,290
|
|
20231204,091100,97639950,24150,24100,24150,24100,32
|
|
20231204,091000,96868600,24100,24100,24100,24100,1
|
|
20231204,090900,96844500,24000,24000,24000,24000,0
|
|
20231204,090800,96844500,24000,24200,24200,24000,650
|
|
20231204,090700,81205450,24200,24200,24200,24200,29
|
|
20231204,090600,80503650,24050,24200,24200,24050,191
|
|
20231204,090500,75901850,24050,24200,24200,24050,356
|
|
20231204,090400,67324700,24100,24150,24150,24100,522
|
|
20231204,090300,54734500,24250,24100,24250,24100,7
|
|
20231204,090200,54565650,24150,24100,24150,24000,1084
|
|
20231204,090100,28466250,24150,24200,24200,24100,612
|
|
20231204,090000,13672850,24200,24350,24350,24200,563
|