617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,191400,641676300,24750,24750,24750,24750,129
|
|
20231208,191300,641676300,24750,24750,24750,24750,0
|
|
20231208,191200,641676300,24750,24750,24750,24750,0
|
|
20231208,191100,641676300,24750,24750,24750,24750,0
|
|
20231208,191000,641676300,24750,24750,24750,24750,0
|
|
20231208,190900,641676300,24750,24750,24750,24750,0
|
|
20231208,190800,641676300,24750,24750,24750,24750,0
|
|
20231208,190700,641676300,24750,24750,24750,24750,0
|
|
20231208,190600,641676300,24750,24750,24750,24750,0
|
|
20231208,190500,641676300,24750,24750,24750,24750,0
|
|
20231208,190400,641676300,24750,24750,24750,24750,0
|
|
20231208,190300,641676300,24750,24750,24750,24750,0
|
|
20231208,190200,641676300,24750,24750,24750,24750,0
|
|
20231208,190100,641676300,24750,24750,24750,24750,0
|
|
20231208,190000,641676300,24750,24750,24750,24750,0
|
|
20231208,185900,641676300,24750,24750,24750,24750,0
|
|
20231208,185800,641676300,24750,24750,24750,24750,0
|
|
20231208,185700,641676300,24750,24750,24750,24750,0
|
|
20231208,185600,641676300,24750,24750,24750,24750,0
|
|
20231208,185500,641676300,24750,24750,24750,24750,0
|
|
20231208,185400,641676300,24750,24750,24750,24750,0
|
|
20231208,185300,641676300,24750,24750,24750,24750,0
|
|
20231208,185200,641676300,24750,24750,24750,24750,0
|
|
20231208,185100,641676300,24750,24750,24750,24750,0
|
|
20231208,185000,641676300,24750,24750,24750,24750,0
|
|
20231208,184900,641676300,24750,24750,24750,24750,0
|
|
20231208,184800,641676300,24750,24750,24750,24750,0
|
|
20231208,184700,641676300,24750,24750,24750,24750,0
|
|
20231208,184600,641676300,24750,24750,24750,24750,0
|
|
20231208,184500,641676300,24750,24750,24750,24750,0
|
|
20231208,184400,641676300,24750,24750,24750,24750,129
|
|
20231208,184300,641676300,24750,24750,24750,24750,0
|
|
20231208,184200,641676300,24750,24750,24750,24750,0
|
|
20231208,184100,641676300,24750,24750,24750,24750,0
|
|
20231208,184000,641676300,24750,24750,24750,24750,0
|
|
20231208,183900,641676300,24750,24750,24750,24750,0
|
|
20231208,183800,641676300,24750,24750,24750,24750,0
|
|
20231208,183700,641676300,24750,24750,24750,24750,0
|
|
20231208,183600,641676300,24750,24750,24750,24750,0
|
|
20231208,183500,641676300,24750,24750,24750,24750,0
|
|
20231208,183400,641676300,24750,24750,24750,24750,0
|
|
20231208,183300,641676300,24750,24750,24750,24750,0
|
|
20231208,183200,641676300,24750,24750,24750,24750,0
|
|
20231208,183100,641676300,24750,24750,24750,24750,0
|
|
20231208,183000,641676300,24750,24750,24750,24750,0
|
|
20231208,182900,641676300,24750,24750,24750,24750,0
|
|
20231208,182800,641676300,24750,24750,24750,24750,0
|
|
20231208,182700,641676300,24750,24750,24750,24750,0
|
|
20231208,182600,641676300,24750,24750,24750,24750,0
|
|
20231208,182500,641676300,24750,24750,24750,24750,0
|
|
20231208,182400,641676300,24750,24750,24750,24750,0
|
|
20231208,182300,641676300,24750,24750,24750,24750,0
|
|
20231208,182200,641676300,24750,24750,24750,24750,0
|
|
20231208,182100,641676300,24750,24750,24750,24750,0
|
|
20231208,182000,641676300,24750,24750,24750,24750,0
|
|
20231208,181900,641676300,24750,24750,24750,24750,0
|
|
20231208,181800,641676300,24750,24750,24750,24750,0
|
|
20231208,181700,641676300,24750,24750,24750,24750,0
|
|
20231208,181600,641676300,24750,24750,24750,24750,0
|
|
20231208,181500,641676300,24750,24750,24750,24750,0
|
|
20231208,181400,641676300,24750,24750,24750,24750,129
|
|
20231208,181300,641676300,24750,24750,24750,24750,0
|
|
20231208,181200,641676300,24750,24750,24750,24750,0
|
|
20231208,181100,641676300,24750,24750,24750,24750,0
|
|
20231208,181000,641676300,24750,24750,24750,24750,0
|
|
20231208,180900,641676300,24750,24750,24750,24750,0
|
|
20231208,180800,641676300,24750,24750,24750,24750,0
|
|
20231208,180700,641676300,24750,24750,24750,24750,0
|
|
20231208,180600,641676300,24750,24750,24750,24750,0
|
|
20231208,180500,641676300,24750,24750,24750,24750,0
|
|
20231208,180400,641676300,24750,24750,24750,24750,0
|
|
20231208,180300,641676300,24750,24750,24750,24750,0
|
|
20231208,180200,641676300,24750,24750,24750,24750,0
|
|
20231208,180100,641676300,24750,24750,24750,24750,0
|
|
20231208,180000,641676300,24750,24750,24750,24750,0
|
|
20231208,175900,641676300,24750,24750,24750,24750,0
|
|
20231208,175800,641676300,24750,24750,24750,24750,0
|
|
20231208,175700,641676300,24750,24750,24750,24750,0
|
|
20231208,175600,641676300,24750,24750,24750,24750,0
|
|
20231208,175500,641676300,24750,24750,24750,24750,0
|
|
20231208,175400,641676300,24750,24750,24750,24750,0
|
|
20231208,175300,641676300,24750,24750,24750,24750,0
|
|
20231208,175200,641676300,24750,24750,24750,24750,0
|
|
20231208,175100,641676300,24750,24750,24750,24750,0
|
|
20231208,175000,641676300,24750,24750,24750,24750,0
|
|
20231208,174900,641676300,24750,24750,24750,24750,0
|
|
20231208,174800,641676300,24750,24750,24750,24750,0
|
|
20231208,174700,641676300,24750,24750,24750,24750,0
|
|
20231208,174600,641676300,24750,24750,24750,24750,0
|
|
20231208,174500,641676300,24750,24750,24750,24750,0
|
|
20231208,174400,641676300,24750,24750,24750,24750,129
|
|
20231208,174300,641676300,24750,24750,24750,24750,0
|
|
20231208,174200,641676300,24750,24750,24750,24750,0
|
|
20231208,174100,641676300,24750,24750,24750,24750,0
|
|
20231208,174000,641676300,24750,24750,24750,24750,0
|
|
20231208,173900,641676300,24750,24750,24750,24750,0
|
|
20231208,173800,641676300,24750,24750,24750,24750,0
|
|
20231208,173700,641676300,24750,24750,24750,24750,0
|
|
20231208,173600,641676300,24750,24750,24750,24750,0
|
|
20231208,173500,641676300,24750,24750,24750,24750,0
|
|
20231208,173400,641676300,24750,24750,24750,24750,0
|
|
20231208,173300,641676300,24750,24750,24750,24750,0
|
|
20231208,173200,641676300,24750,24750,24750,24750,0
|
|
20231208,173100,641676300,24750,24750,24750,24750,0
|
|
20231208,173000,641676300,24750,24750,24750,24750,0
|
|
20231208,172900,641676300,24750,24750,24750,24750,0
|
|
20231208,172800,641676300,24750,24750,24750,24750,0
|
|
20231208,172700,641676300,24750,24750,24750,24750,0
|
|
20231208,172600,641676300,24750,24750,24750,24750,0
|
|
20231208,172500,641676300,24750,24750,24750,24750,0
|
|
20231208,172400,641676300,24750,24750,24750,24750,0
|
|
20231208,172300,641676300,24750,24750,24750,24750,0
|
|
20231208,172200,641676300,24750,24750,24750,24750,0
|
|
20231208,172100,641676300,24750,24750,24750,24750,0
|
|
20231208,172000,641676300,24750,24750,24750,24750,0
|
|
20231208,171900,641676300,24750,24750,24750,24750,0
|
|
20231208,171800,641676300,24750,24750,24750,24750,0
|
|
20231208,171700,641676300,24750,24750,24750,24750,0
|
|
20231208,171600,641676300,24750,24750,24750,24750,0
|
|
20231208,171500,641676300,24750,24750,24750,24750,0
|
|
20231208,171400,641676300,24750,24750,24750,24750,129
|
|
20231208,171300,641676300,24750,24750,24750,24750,0
|
|
20231208,171200,641676300,24750,24750,24750,24750,0
|
|
20231208,171100,641676300,24750,24750,24750,24750,0
|
|
20231208,171000,641676300,24750,24750,24750,24750,0
|
|
20231208,170900,641676300,24750,24750,24750,24750,0
|
|
20231208,170800,641676300,24750,24750,24750,24750,0
|
|
20231208,170700,641676300,24750,24750,24750,24750,0
|
|
20231208,170600,641676300,24750,24750,24750,24750,0
|
|
20231208,170500,641676300,24750,24750,24750,24750,0
|
|
20231208,170400,641676300,24750,24750,24750,24750,0
|
|
20231208,170300,641676300,24750,24750,24750,24750,0
|
|
20231208,170200,641676300,24750,24750,24750,24750,0
|
|
20231208,170100,641676300,24750,24750,24750,24750,0
|
|
20231208,170000,641676300,24750,24750,24750,24750,0
|
|
20231208,165900,641676300,24750,24750,24750,24750,0
|
|
20231208,165800,641676300,24750,24750,24750,24750,0
|
|
20231208,165700,641676300,24750,24750,24750,24750,0
|
|
20231208,165600,641676300,24750,24750,24750,24750,0
|
|
20231208,165500,641676300,24750,24750,24750,24750,0
|
|
20231208,165400,641676300,24750,24750,24750,24750,0
|
|
20231208,165300,641676300,24750,24750,24750,24750,0
|
|
20231208,165200,641676300,24750,24750,24750,24750,0
|
|
20231208,165100,641676300,24750,24750,24750,24750,0
|
|
20231208,165000,641676300,24750,24750,24750,24750,0
|
|
20231208,164900,641676300,24750,24750,24750,24750,0
|
|
20231208,164800,641676300,24750,24750,24750,24750,0
|
|
20231208,164700,641676300,24750,24750,24750,24750,0
|
|
20231208,164600,641676300,24750,24750,24750,24750,0
|
|
20231208,164500,641676300,24750,24750,24750,24750,0
|
|
20231208,164400,641676300,24750,24750,24750,24750,129
|
|
20231208,164300,641676300,24750,24750,24750,24750,0
|
|
20231208,164200,641676300,24750,24750,24750,24750,0
|
|
20231208,164100,641676300,24750,24750,24750,24750,0
|
|
20231208,164000,641676300,24750,24750,24750,24750,0
|
|
20231208,163900,641676300,24750,24750,24750,24750,0
|
|
20231208,163800,641676300,24750,24750,24750,24750,0
|
|
20231208,163700,641676300,24750,24750,24750,24750,0
|
|
20231208,163600,641676300,24750,24750,24750,24750,0
|
|
20231208,163500,641676300,24750,24750,24750,24750,0
|
|
20231208,163400,641676300,24750,24750,24750,24750,0
|
|
20231208,163300,641676300,24750,24750,24750,24750,0
|
|
20231208,163200,641676300,24750,24750,24750,24750,0
|
|
20231208,163100,641676300,24750,24750,24750,24750,0
|
|
20231208,163000,641676300,24750,24750,24750,24750,0
|
|
20231208,162900,641676300,24750,24750,24750,24750,0
|
|
20231208,162800,641676300,24750,24750,24750,24750,0
|
|
20231208,162700,641676300,24750,24750,24750,24750,0
|
|
20231208,162600,641676300,24750,24750,24750,24750,0
|
|
20231208,162500,641676300,24750,24750,24750,24750,0
|
|
20231208,162400,641676300,24750,24750,24750,24750,0
|
|
20231208,162300,641676300,24750,24750,24750,24750,0
|
|
20231208,162200,641676300,24750,24750,24750,24750,0
|
|
20231208,162100,641676300,24750,24750,24750,24750,0
|
|
20231208,162000,641676300,24750,24750,24750,24750,0
|
|
20231208,161900,641676300,24750,24750,24750,24750,0
|
|
20231208,161800,641676300,24750,24750,24750,24750,0
|
|
20231208,161700,641676300,24750,24750,24750,24750,0
|
|
20231208,161600,641676300,24750,24750,24750,24750,0
|
|
20231208,161500,641676300,24750,24750,24750,24750,0
|
|
20231208,161400,641676300,24750,24750,24750,24750,129
|
|
20231208,161300,641676300,24750,24750,24750,24750,0
|
|
20231208,161200,641676300,24750,24750,24750,24750,0
|
|
20231208,161100,641676300,24750,24750,24750,24750,0
|
|
20231208,161000,641676300,24750,24750,24750,24750,0
|
|
20231208,160900,641676300,24750,24750,24750,24750,0
|
|
20231208,160800,641676300,24750,24750,24750,24750,0
|
|
20231208,160700,641676300,24750,24750,24750,24750,0
|
|
20231208,160600,641676300,24750,24750,24750,24750,0
|
|
20231208,160500,641676300,24750,24750,24750,24750,0
|
|
20231208,160400,641676300,24750,24750,24750,24750,0
|
|
20231208,160300,641676300,24750,24750,24750,24750,0
|
|
20231208,160200,641676300,24750,24750,24750,24750,0
|
|
20231208,160100,641676300,24750,24750,24750,24750,0
|
|
20231208,160000,641676300,24750,24750,24750,24750,0
|
|
20231208,155900,641676300,24750,24750,24750,24750,0
|
|
20231208,155800,641676300,24750,24750,24750,24750,0
|
|
20231208,155700,641676300,24750,24750,24750,24750,0
|
|
20231208,155600,641676300,24750,24750,24750,24750,0
|
|
20231208,155500,641676300,24750,24750,24750,24750,0
|
|
20231208,155400,641676300,24750,24750,24750,24750,0
|
|
20231208,155300,641676300,24750,24750,24750,24750,0
|
|
20231208,155200,641676300,24750,24750,24750,24750,0
|
|
20231208,155100,641676300,24750,24750,24750,24750,0
|
|
20231208,155000,641676300,24750,24750,24750,24750,0
|
|
20231208,154900,641676300,24750,24750,24750,24750,0
|
|
20231208,154800,641676300,24750,24750,24750,24750,0
|
|
20231208,154700,641676300,24750,24750,24750,24750,0
|
|
20231208,154600,641676300,24750,24750,24750,24750,0
|
|
20231208,154500,641676300,24750,24750,24750,24750,0
|
|
20231208,154400,641676300,24750,24750,24750,24750,129
|
|
20231208,154300,641676300,24750,24750,24750,24750,0
|
|
20231208,154200,641676300,24750,24750,24750,24750,0
|
|
20231208,154100,641676300,24750,24750,24750,24750,0
|
|
20231208,154000,641676300,24750,24750,24750,24750,0
|
|
20231208,153900,641676300,24750,24750,24750,24750,0
|
|
20231208,153800,641676300,24750,24750,24750,24750,0
|
|
20231208,153700,641676300,24750,24750,24750,24750,0
|
|
20231208,153600,641676300,24750,24750,24750,24750,0
|
|
20231208,153500,641676300,24750,24750,24750,24750,0
|
|
20231208,153400,641676300,24750,24750,24750,24750,0
|
|
20231208,153300,641676300,24750,24750,24750,24750,0
|
|
20231208,153200,641676300,24750,24750,24750,24750,0
|
|
20231208,153100,641676300,24750,24750,24750,24750,0
|
|
20231208,153000,641676300,24750,24750,24750,24750,129
|
|
20231208,152900,638483550,24750,24750,24750,24750,0
|
|
20231208,152800,638483550,24750,24750,24750,24750,0
|
|
20231208,152700,638483550,24750,24750,24750,24750,0
|
|
20231208,152600,638483550,24750,24750,24750,24750,0
|
|
20231208,152500,638483550,24750,24750,24750,24750,0
|
|
20231208,152400,638483550,24750,24750,24750,24750,0
|
|
20231208,152300,638483550,24750,24750,24750,24750,0
|
|
20231208,152200,638483550,24750,24750,24750,24750,0
|
|
20231208,152100,638483550,24750,24750,24750,24750,0
|
|
20231208,152000,638483550,24750,24750,24750,24750,0
|
|
20231208,151900,638483550,24750,24800,24800,24750,136
|
|
20231208,151800,635112550,24800,24750,24800,24750,552
|
|
20231208,151700,621450500,24700,24700,24700,24700,370
|
|
20231208,151600,612311500,24700,24700,24700,24650,241
|
|
20231208,151500,606365300,24700,24700,24700,24700,4
|
|
20231208,151400,606266500,24650,24650,24650,24650,0
|
|
20231208,151300,606266500,24650,24700,24700,24650,41
|
|
20231208,151200,605255750,24700,24700,24700,24700,207
|
|
20231208,151100,600142850,24650,24650,24650,24650,543
|
|
20231208,151000,586757900,24700,24700,24700,24700,1
|
|
20231208,150900,586733200,24700,24700,24700,24700,6
|
|
20231208,150800,586585000,24700,24700,24700,24700,57
|
|
20231208,150700,585177100,24700,24700,24700,24700,1
|
|
20231208,150600,585152400,24650,24700,24700,24650,5
|
|
20231208,150500,585029050,24700,24700,24700,24700,0
|
|
20231208,150400,585029050,24700,24700,24700,24700,1
|
|
20231208,150300,585004350,24700,24700,24700,24700,1
|
|
20231208,150200,584979650,24700,24700,24700,24700,18
|
|
20231208,150100,584535050,24700,24700,24700,24700,20
|
|
20231208,150000,584041050,24750,24750,24750,24750,1
|
|
20231208,145900,584016300,24750,24750,24750,24750,20
|
|
20231208,145800,583521300,24750,24750,24750,24750,1
|
|
20231208,145700,583496550,24750,24750,24750,24750,1
|
|
20231208,145600,583471800,24750,24750,24750,24750,0
|
|
20231208,145500,583471800,24750,24750,24750,24750,2
|
|
20231208,145400,583422300,24750,24750,24750,24750,1
|
|
20231208,145300,583397550,24750,24700,24750,24700,169
|
|
20231208,145200,579221950,24700,24700,24700,24650,51
|
|
20231208,145100,577964350,24700,24700,24700,24700,2
|
|
20231208,145000,577914950,24650,24650,24650,24650,583
|
|
20231208,144900,563544000,24700,24700,24700,24700,1
|
|
20231208,144800,563519300,24700,24700,24700,24700,13
|
|
20231208,144700,563198200,24700,24700,24700,24700,0
|
|
20231208,144600,563198200,24700,24700,24700,24700,41
|
|
20231208,144500,562185500,24700,24700,24700,24700,0
|
|
20231208,144400,562185500,24700,24700,24700,24700,0
|
|
20231208,144300,562185500,24700,24700,24700,24700,2
|
|
20231208,144200,562136100,24650,24650,24650,24650,11
|
|
20231208,144100,561864950,24650,24650,24650,24650,16
|
|
20231208,144000,561470550,24700,24700,24700,24700,0
|
|
20231208,143900,561470550,24700,24700,24700,24700,0
|
|
20231208,143800,561470550,24700,24700,24700,24700,2
|
|
20231208,143700,561421150,24700,24700,24700,24700,1
|
|
20231208,143600,561396450,24700,24700,24700,24700,0
|
|
20231208,143500,561396450,24700,24700,24700,24700,0
|
|
20231208,143400,561396450,24700,24700,24700,24700,0
|
|
20231208,143300,561396450,24700,24700,24700,24700,0
|
|
20231208,143200,561396450,24700,24700,24700,24700,0
|
|
20231208,143100,561396450,24700,24700,24700,24700,0
|
|
20231208,143000,561396450,24700,24700,24700,24700,9
|
|
20231208,142900,561174150,24700,24700,24700,24700,0
|
|
20231208,142800,561174150,24700,24700,24700,24700,140
|
|
20231208,142700,557716150,24700,24700,24700,24700,10
|
|
20231208,142600,557469150,24650,24700,24700,24650,312
|
|
20231208,142500,549778100,24650,24650,24650,24650,0
|
|
20231208,142400,549778100,24650,24650,24650,24650,0
|
|
20231208,142300,549778100,24650,24650,24650,24650,0
|
|
20231208,142200,549778100,24650,24650,24650,24650,0
|
|
20231208,142100,549778100,24650,24650,24650,24650,5
|
|
20231208,142000,549654850,24700,24700,24700,24700,200
|
|
20231208,141900,544714850,24650,24650,24650,24650,16
|
|
20231208,141800,544320450,24650,24650,24650,24650,3
|
|
20231208,141700,544246500,24700,24700,24700,24700,2
|
|
20231208,141600,544197100,24650,24650,24650,24650,20
|
|
20231208,141500,543704100,24700,24700,24700,24700,0
|
|
20231208,141400,543704100,24700,24700,24700,24700,0
|
|
20231208,141300,543704100,24700,24700,24700,24700,10
|
|
20231208,141200,543457100,24700,24700,24700,24700,0
|
|
20231208,141100,543457100,24700,24700,24700,24700,26
|
|
20231208,141000,542814900,24700,24700,24700,24700,0
|
|
20231208,140900,542814900,24700,24700,24700,24700,0
|
|
20231208,140800,542814900,24700,24700,24700,24700,0
|
|
20231208,140700,542814900,24700,24700,24700,24700,1
|
|
20231208,140600,542790200,24750,24750,24750,24750,0
|
|
20231208,140500,542790200,24750,24700,24750,24700,3
|
|
20231208,140400,542716000,24650,24650,24650,24650,60
|
|
20231208,140300,541237000,24650,24650,24650,24650,0
|
|
20231208,140200,541237000,24650,24650,24650,24650,10
|
|
20231208,140100,540990500,24750,24750,24750,24750,0
|
|
20231208,140000,540990500,24750,24750,24750,24750,0
|
|
20231208,135900,540990500,24750,24750,24750,24750,0
|
|
20231208,135800,540990500,24750,24750,24750,24750,0
|
|
20231208,135700,540990500,24750,24750,24750,24750,0
|
|
20231208,135600,540990500,24750,24750,24750,24750,1
|
|
20231208,135500,540965750,24600,24600,24600,24600,1
|
|
20231208,135400,540941150,24750,24750,24750,24750,0
|
|
20231208,135300,540941150,24750,24750,24750,24750,0
|
|
20231208,135200,540941150,24750,24650,24750,24650,133
|
|
20231208,135100,537655950,24650,24650,24650,24650,0
|
|
20231208,135000,537655950,24650,24650,24650,24650,85
|
|
20231208,134900,535560700,24650,24650,24650,24650,68
|
|
20231208,134800,533884500,24650,24650,24650,24650,2
|
|
20231208,134700,533835200,24650,24650,24650,24650,0
|
|
20231208,134600,533835200,24650,24650,24650,24650,5
|
|
20231208,134500,533711950,24700,24700,24700,24700,0
|
|
20231208,134400,533711950,24700,24700,24700,24700,1
|
|
20231208,134300,533687250,24550,24550,24550,24550,0
|
|
20231208,134200,533687250,24550,24600,24600,24550,194
|
|
20231208,134100,528920850,24750,24750,24750,24750,0
|
|
20231208,134000,528920850,24750,24750,24750,24750,0
|
|
20231208,133900,528920850,24750,24750,24750,24750,0
|
|
20231208,133800,528920850,24750,24750,24750,24750,1
|
|
20231208,133700,528896100,24600,24600,24600,24600,0
|
|
20231208,133600,528896100,24600,24600,24600,24600,0
|
|
20231208,133500,528896100,24600,24650,24650,24600,20
|
|
20231208,133400,528403900,24600,24650,24650,24600,1162
|
|
20231208,133300,499816050,24750,24750,24750,24750,0
|
|
20231208,133200,499816050,24750,24750,24750,24750,0
|
|
20231208,133100,499816050,24750,24750,24750,24750,1
|
|
20231208,133000,499791300,24650,24650,24650,24650,3
|
|
20231208,132900,499717350,24650,24650,24650,24650,0
|
|
20231208,132800,499717350,24650,24650,24650,24650,1
|
|
20231208,132700,499692700,24600,24600,24600,24600,0
|
|
20231208,132600,499692700,24600,24600,24600,24600,0
|
|
20231208,132500,499692700,24600,24600,24600,24600,100
|
|
20231208,132400,497232700,24600,24600,24600,24600,0
|
|
20231208,132300,497232700,24600,24700,24700,24600,1750
|
|
20231208,132200,454156750,24650,24650,24650,24650,0
|
|
20231208,132100,454156750,24650,24700,24700,24650,200
|
|
20231208,132000,449226700,24650,24650,24650,24650,304
|
|
20231208,131900,441733100,24650,24700,24700,24650,450
|
|
20231208,131800,430637000,24700,24700,24700,24700,15
|
|
20231208,131700,430266500,24700,24700,24700,24700,0
|
|
20231208,131600,430266500,24700,24700,24700,24700,4
|
|
20231208,131500,430167700,24700,24700,24700,24700,0
|
|
20231208,131400,430167700,24700,24700,24700,24700,1
|
|
20231208,131300,430143000,24650,24650,24650,24650,0
|
|
20231208,131200,430143000,24650,24650,24650,24650,0
|
|
20231208,131100,430143000,24650,24700,24700,24650,5
|
|
20231208,131000,430019700,24700,24700,24700,24700,41
|
|
20231208,130900,429007000,24700,24700,24700,24700,0
|
|
20231208,130800,429007000,24700,24700,24700,24700,20
|
|
20231208,130700,428513000,24700,24700,24700,24700,1
|
|
20231208,130600,428488300,24700,24650,24700,24650,6
|
|
20231208,130500,428340300,24700,24700,24700,24700,0
|
|
20231208,130400,428340300,24700,24700,24700,24700,1
|
|
20231208,130300,428315600,24700,24700,24700,24700,0
|
|
20231208,130200,428315600,24700,24700,24700,24700,131
|
|
20231208,130100,425079900,24700,24700,24700,24700,0
|
|
20231208,130000,425079900,24700,24700,24700,24700,408
|
|
20231208,125900,415002300,24750,24750,24750,24750,1
|
|
20231208,125800,414977550,24750,24750,24750,24750,31
|
|
20231208,125700,414210300,24700,24700,24700,24700,0
|
|
20231208,125600,414210300,24700,24700,24700,24700,20
|
|
20231208,125500,413716300,24750,24750,24750,24750,0
|
|
20231208,125400,413716300,24750,24750,24750,24750,0
|
|
20231208,125300,413716300,24750,24750,24750,24750,2
|
|
20231208,125200,413666800,24750,24750,24750,24750,0
|
|
20231208,125100,413666800,24750,24750,24750,24750,0
|
|
20231208,125000,413666800,24750,24750,24750,24750,0
|
|
20231208,124900,413666800,24750,24750,24750,24750,216
|
|
20231208,124800,408320800,24800,24800,24800,24800,4
|
|
20231208,124700,408221600,24800,24800,24800,24800,0
|
|
20231208,124600,408221600,24800,24800,24800,24800,0
|
|
20231208,124500,408221600,24800,24800,24800,24800,1
|
|
20231208,124400,408196800,24800,24800,24800,24800,0
|
|
20231208,124300,408196800,24800,24800,24800,24800,9
|
|
20231208,124200,407973600,24800,24800,24800,24800,10
|
|
20231208,124100,407725600,24850,24850,24850,24850,4
|
|
20231208,124000,407626200,24750,24750,24750,24750,0
|
|
20231208,123900,407626200,24750,24750,24750,24750,0
|
|
20231208,123800,407626200,24750,24750,24750,24750,0
|
|
20231208,123700,407626200,24750,24750,24750,24750,0
|
|
20231208,123600,407626200,24750,24750,24750,24750,0
|
|
20231208,123500,407626200,24750,24750,24750,24750,0
|
|
20231208,123400,407626200,24750,24750,24750,24750,400
|
|
20231208,123300,397726200,24750,24750,24750,24750,0
|
|
20231208,123200,397726200,24750,24750,24750,24750,0
|
|
20231208,123100,397726200,24750,24750,24750,24750,0
|
|
20231208,123000,397726200,24750,24750,24750,24750,0
|
|
20231208,122900,397726200,24750,24750,24750,24750,0
|
|
20231208,122800,397726200,24750,24750,24750,24750,0
|
|
20231208,122700,397726200,24750,24750,24750,24750,0
|
|
20231208,122600,397726200,24750,24750,24750,24750,0
|
|
20231208,122500,397726200,24750,24750,24750,24750,2
|
|
20231208,122400,397676700,24750,24750,24750,24750,0
|
|
20231208,122300,397676700,24750,24750,24750,24750,0
|
|
20231208,122200,397676700,24750,24750,24750,24750,0
|
|
20231208,122100,397676700,24750,24750,24750,24750,2
|
|
20231208,122000,397627200,24800,24800,24800,24800,0
|
|
20231208,121900,397627200,24800,24800,24800,24800,0
|
|
20231208,121800,397627200,24800,24800,24800,24800,0
|
|
20231208,121700,397627200,24800,24750,24800,24750,54
|
|
20231208,121600,396290200,24750,24750,24750,24750,52
|
|
20231208,121500,395003200,24800,24800,24800,24800,0
|
|
20231208,121400,395003200,24800,24800,24800,24800,645
|
|
20231208,121300,379007200,24850,24850,24850,24850,0
|
|
20231208,121200,379007200,24850,24850,24850,24850,0
|
|
20231208,121100,379007200,24850,24850,24850,24850,0
|
|
20231208,121000,379007200,24850,24850,24850,24850,10
|
|
20231208,120900,378758700,24850,24850,24850,24850,0
|
|
20231208,120800,378758700,24850,24850,24850,24850,0
|
|
20231208,120700,378758700,24850,24850,24850,24850,12
|
|
20231208,120600,378460500,24800,24800,24800,24800,0
|
|
20231208,120500,378460500,24800,24800,24800,24800,0
|
|
20231208,120400,378460500,24800,24800,24800,24800,0
|
|
20231208,120300,378460500,24800,24800,24800,24800,0
|
|
20231208,120200,378460500,24800,24800,24800,24800,0
|
|
20231208,120100,378460500,24800,24800,24800,24800,0
|
|
20231208,120000,378460500,24800,24800,24800,24800,0
|
|
20231208,115900,378460500,24800,24800,24800,24800,0
|
|
20231208,115800,378460500,24800,24800,24800,24800,1
|
|
20231208,115700,378435700,24800,24800,24800,24800,251
|
|
20231208,115600,372210900,24800,24800,24800,24800,0
|
|
20231208,115500,372210900,24800,24800,24800,24800,1
|
|
20231208,115400,372186100,24800,24800,24800,24800,0
|
|
20231208,115300,372186100,24800,24800,24800,24800,0
|
|
20231208,115200,372186100,24800,24800,24800,24800,0
|
|
20231208,115100,372186100,24800,24800,24800,24800,0
|
|
20231208,115000,372186100,24800,24800,24800,24800,0
|
|
20231208,114900,372186100,24800,24800,24800,24800,0
|
|
20231208,114800,372186100,24800,24800,24800,24800,1
|
|
20231208,114700,372161300,24850,24850,24850,24850,0
|
|
20231208,114600,372161300,24850,24850,24850,24850,0
|
|
20231208,114500,372161300,24850,24850,24850,24850,0
|
|
20231208,114400,372161300,24850,24850,24850,24850,1
|
|
20231208,114300,372136450,24850,24850,24850,24850,20
|
|
20231208,114200,371639450,24850,24850,24850,24850,0
|
|
20231208,114100,371639450,24850,24850,24850,24850,43
|
|
20231208,114000,370570900,24850,24850,24850,24850,0
|
|
20231208,113900,370570900,24850,24850,24850,24850,101
|
|
20231208,113800,368061050,24900,24900,24900,24900,0
|
|
20231208,113700,368061050,24900,24900,24900,24900,0
|
|
20231208,113600,368061050,24900,24900,24900,24900,0
|
|
20231208,113500,368061050,24900,24900,24900,24900,0
|
|
20231208,113400,368061050,24900,24900,24900,24900,1
|
|
20231208,113300,368036150,24850,24850,24850,24850,0
|
|
20231208,113200,368036150,24850,24850,24850,24850,20
|
|
20231208,113100,367539150,24850,24850,24850,24850,1
|
|
20231208,113000,367514300,24850,24850,24850,24850,0
|
|
20231208,112900,367514300,24850,24850,24850,24850,29
|
|
20231208,112800,366793650,24850,24850,24850,24850,60
|
|
20231208,112700,365302650,24850,24850,24850,24850,468
|
|
20231208,112600,353672850,24850,24850,24850,24850,0
|
|
20231208,112500,353672850,24850,24900,24900,24850,113
|
|
20231208,112400,350864700,24900,24900,24900,24900,0
|
|
20231208,112300,350864700,24900,24900,24900,24900,0
|
|
20231208,112200,350864700,24900,24900,24900,24900,0
|
|
20231208,112100,350864700,24900,24900,24900,24900,62
|
|
20231208,112000,349320900,24900,24900,24900,24900,3
|
|
20231208,111900,349246200,24900,24900,24900,24900,0
|
|
20231208,111800,349246200,24900,24900,24900,24900,7
|
|
20231208,111700,349071900,24900,24900,24900,24900,113
|
|
20231208,111600,346258200,24900,24900,24900,24900,326
|
|
20231208,111500,338140800,24900,24900,24900,24900,7
|
|
20231208,111400,337966500,24900,24900,24900,24900,0
|
|
20231208,111300,337966500,24900,24900,24900,24900,57
|
|
20231208,111200,336547200,24900,24900,24900,24900,443
|
|
20231208,111100,325516500,24900,24900,24900,24900,0
|
|
20231208,111000,325516500,24900,24900,24900,24900,325
|
|
20231208,110900,317424000,24900,24900,24900,24900,51
|
|
20231208,110800,316154100,24900,24900,24900,24900,222
|
|
20231208,110700,310626300,24850,24850,24850,24850,0
|
|
20231208,110600,310626300,24850,24900,24900,24850,3
|
|
20231208,110500,310551700,24850,24850,24850,24850,122
|
|
20231208,110400,307520000,24850,24850,24850,24850,15
|
|
20231208,110300,307147250,24800,24800,24800,24800,161
|
|
20231208,110200,303154450,24750,24800,24800,24750,394
|
|
20231208,110100,293383400,24800,24800,24800,24800,109
|
|
20231208,110000,290680200,24750,24750,24750,24750,0
|
|
20231208,105900,290680200,24750,24750,24750,24750,0
|
|
20231208,105800,290680200,24750,24750,24750,24750,0
|
|
20231208,105700,290680200,24750,24750,24750,24750,0
|
|
20231208,105600,290680200,24750,24750,24750,24750,0
|
|
20231208,105500,290680200,24750,24750,24750,24750,0
|
|
20231208,105400,290680200,24750,24750,24750,24750,1
|
|
20231208,105300,290655450,24750,24750,24750,24750,0
|
|
20231208,105200,290655450,24750,24750,24750,24750,0
|
|
20231208,105100,290655450,24750,24750,24750,24750,0
|
|
20231208,105000,290655450,24750,24750,24750,24750,2
|
|
20231208,104900,290605950,24900,24800,24900,24800,12
|
|
20231208,104800,290307350,24750,24800,24800,24750,88
|
|
20231208,104700,288125000,24950,24800,24950,24800,400
|
|
20231208,104600,278174500,24800,24800,24800,24800,8
|
|
20231208,104500,277976100,24800,24750,24800,24750,45
|
|
20231208,104400,276860650,24750,24750,24750,24750,5
|
|
20231208,104300,276736900,24700,24700,24700,24700,0
|
|
20231208,104200,276736900,24700,24700,24700,24700,0
|
|
20231208,104100,276736900,24700,24700,24700,24700,2
|
|
20231208,104000,276687500,24700,24700,24700,24700,48
|
|
20231208,103900,275501900,24700,24700,24700,24700,0
|
|
20231208,103800,275501900,24700,24700,24700,24700,0
|
|
20231208,103700,275501900,24700,24700,24700,24700,0
|
|
20231208,103600,275501900,24700,24700,24700,24700,10
|
|
20231208,103500,275254900,24700,24700,24700,24700,0
|
|
20231208,103400,275254900,24700,24700,24700,24700,2
|
|
20231208,103300,275205500,24700,24700,24700,24700,1
|
|
20231208,103200,275180800,24700,24700,24700,24700,0
|
|
20231208,103100,275180800,24700,24700,24700,24700,3
|
|
20231208,103000,275106700,24600,24600,24600,24600,4
|
|
20231208,102900,275008300,24700,24700,24700,24700,0
|
|
20231208,102800,275008300,24700,24700,24700,24700,500
|
|
20231208,102700,262658300,24700,24700,24700,24700,0
|
|
20231208,102600,262658300,24700,24700,24700,24700,0
|
|
20231208,102500,262658300,24700,24700,24700,24700,0
|
|
20231208,102400,262658300,24700,24700,24700,24700,5
|
|
20231208,102300,262534800,24650,24650,24650,24650,0
|
|
20231208,102200,262534800,24650,24650,24650,24650,0
|
|
20231208,102100,262534800,24650,24650,24650,24650,0
|
|
20231208,102000,262534800,24650,24650,24650,24650,1
|
|
20231208,101900,262510150,24650,24650,24650,24650,370
|
|
20231208,101800,253389650,24700,24700,24700,24700,104
|
|
20231208,101700,250820850,24700,24700,24700,24650,286
|
|
20231208,101600,243764100,24750,24750,24750,24750,5
|
|
20231208,101500,243640350,24700,24700,24700,24700,0
|
|
20231208,101400,243640350,24700,24700,24700,24700,4
|
|
20231208,101300,243541550,24700,24700,24700,24700,0
|
|
20231208,101200,243541550,24700,24700,24700,24700,0
|
|
20231208,101100,243541550,24700,24700,24700,24700,100
|
|
20231208,101000,241071550,24700,24700,24700,24700,1
|
|
20231208,100900,241046850,24650,24650,24650,24650,1
|
|
20231208,100800,241022200,24750,24750,24750,24750,5
|
|
20231208,100700,240898450,24750,24750,24750,24750,2
|
|
20231208,100600,240848950,24650,24650,24650,24650,0
|
|
20231208,100500,240848950,24650,24650,24650,24650,0
|
|
20231208,100400,240848950,24650,24650,24650,24650,0
|
|
20231208,100300,240848950,24650,24650,24650,24650,1
|
|
20231208,100200,240824300,24750,24750,24750,24750,405
|
|
20231208,100100,230800550,24700,24700,24700,24700,0
|
|
20231208,100000,230800550,24700,24700,24700,24700,10
|
|
20231208,095900,230553550,24700,24700,24700,24700,5
|
|
20231208,095800,230430050,24700,24700,24700,24700,0
|
|
20231208,095700,230430050,24700,24700,24700,24700,30
|
|
20231208,095600,229689050,24700,24650,24700,24650,61
|
|
20231208,095500,228184100,24600,24600,24600,24600,0
|
|
20231208,095400,228184100,24600,24600,24600,24600,0
|
|
20231208,095300,228184100,24600,24600,24600,24600,0
|
|
20231208,095200,228184100,24600,24550,24600,24550,78
|
|
20231208,095100,226265350,24600,24600,24600,24600,17
|
|
20231208,095000,225847150,24600,24600,24600,24600,0
|
|
20231208,094900,225847150,24600,24600,24600,24600,11
|
|
20231208,094800,225576550,24600,24600,24600,24600,444
|
|
20231208,094700,214654150,24650,24650,24650,24650,0
|
|
20231208,094600,214654150,24650,24650,24650,24650,0
|
|
20231208,094500,214654150,24650,24650,24650,24650,0
|
|
20231208,094400,214654150,24650,24650,24650,24650,0
|
|
20231208,094300,214654150,24650,24600,24650,24600,103
|
|
20231208,094200,212115350,24600,24650,24650,24600,382
|
|
20231208,094100,202707000,24700,24650,24700,24650,143
|
|
20231208,094000,199181950,24700,24700,24700,24700,731
|
|
20231208,093900,181126250,24750,24750,24750,24750,0
|
|
20231208,093800,181126250,24750,24750,24750,24750,0
|
|
20231208,093700,181126250,24750,24750,24750,24750,0
|
|
20231208,093600,181126250,24750,24750,24750,24750,21
|
|
20231208,093500,180606500,24750,24750,24750,24750,0
|
|
20231208,093400,180606500,24750,24750,24750,24750,0
|
|
20231208,093300,180606500,24750,24750,24750,24750,202
|
|
20231208,093200,175607000,24750,24750,24750,24750,1
|
|
20231208,093100,175582250,24750,24750,24750,24750,2
|
|
20231208,093000,175532750,24750,24750,24750,24750,22
|
|
20231208,092900,174988250,24750,24750,24750,24750,26
|
|
20231208,092800,174344750,24750,24750,24750,24750,2
|
|
20231208,092700,174295250,24700,24750,24750,24700,61
|
|
20231208,092600,172788500,24750,24750,24750,24750,6
|
|
20231208,092500,172640000,24750,24750,24750,24750,3
|
|
20231208,092400,172565750,24750,24700,24750,24700,108
|
|
20231208,092300,169893150,24750,24750,24750,24750,8
|
|
20231208,092200,169695150,24750,24750,24750,24750,1
|
|
20231208,092100,169670400,24750,24750,24750,24700,39
|
|
20231208,092000,168706700,24750,24750,24750,24750,8
|
|
20231208,091900,168508700,24750,24750,24750,24750,47
|
|
20231208,091800,167345450,24750,24750,24750,24750,2
|
|
20231208,091700,167295950,24750,24750,24750,24750,4
|
|
20231208,091600,167196950,24700,24750,24750,24700,401
|
|
20231208,091500,157292200,24750,24750,24750,24750,5
|
|
20231208,091400,157168450,24750,24750,24850,24750,409
|
|
20231208,091300,147045600,24750,24850,24850,24750,261
|
|
20231208,091200,140575800,24850,24850,24850,24800,66
|
|
20231208,091100,138938350,24950,24950,24950,24950,1
|
|
20231208,091000,138913400,24950,24900,24950,24900,126
|
|
20231208,090900,135775950,25000,24750,25000,24750,4002
|
|
20231208,090800,35926100,24750,24750,24750,24750,2
|
|
20231208,090700,35876600,24750,24750,24750,24750,3
|
|
20231208,090600,35802350,24700,24700,24700,24700,243
|
|
20231208,090500,29800250,24650,24650,24650,24650,7
|
|
20231208,090400,29627700,24650,24650,24650,24600,184
|
|
20231208,090300,25096250,24700,24700,24700,24700,2
|
|
20231208,090200,25046850,24650,24750,24750,24650,71
|
|
20231208,090100,23293850,24650,24900,24900,24650,278
|
|
20231208,090000,16424400,24950,24800,24950,24750,612
|