617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,191400,661740600,24800,24800,24800,24800,797
|
|
20231220,191300,661740600,24800,24800,24800,24800,0
|
|
20231220,191200,661740600,24800,24800,24800,24800,0
|
|
20231220,191100,661740600,24800,24800,24800,24800,0
|
|
20231220,191000,661740600,24800,24800,24800,24800,0
|
|
20231220,190900,661740600,24800,24800,24800,24800,0
|
|
20231220,190800,661740600,24800,24800,24800,24800,0
|
|
20231220,190700,661740600,24800,24800,24800,24800,0
|
|
20231220,190600,661740600,24800,24800,24800,24800,0
|
|
20231220,190500,661740600,24800,24800,24800,24800,0
|
|
20231220,190400,661740600,24800,24800,24800,24800,0
|
|
20231220,190300,661740600,24800,24800,24800,24800,0
|
|
20231220,190200,661740600,24800,24800,24800,24800,0
|
|
20231220,190100,661740600,24800,24800,24800,24800,0
|
|
20231220,190000,661740600,24800,24800,24800,24800,0
|
|
20231220,185900,661740600,24800,24800,24800,24800,0
|
|
20231220,185800,661740600,24800,24800,24800,24800,0
|
|
20231220,185700,661740600,24800,24800,24800,24800,0
|
|
20231220,185600,661740600,24800,24800,24800,24800,0
|
|
20231220,185500,661740600,24800,24800,24800,24800,0
|
|
20231220,185400,661740600,24800,24800,24800,24800,0
|
|
20231220,185300,661740600,24800,24800,24800,24800,0
|
|
20231220,185200,661740600,24800,24800,24800,24800,0
|
|
20231220,185100,661740600,24800,24800,24800,24800,0
|
|
20231220,185000,661740600,24800,24800,24800,24800,0
|
|
20231220,184900,661740600,24800,24800,24800,24800,0
|
|
20231220,184800,661740600,24800,24800,24800,24800,0
|
|
20231220,184700,661740600,24800,24800,24800,24800,0
|
|
20231220,184600,661740600,24800,24800,24800,24800,0
|
|
20231220,184500,661740600,24800,24800,24800,24800,0
|
|
20231220,184400,661740600,24800,24800,24800,24800,797
|
|
20231220,184300,661740600,24800,24800,24800,24800,0
|
|
20231220,184200,661740600,24800,24800,24800,24800,0
|
|
20231220,184100,661740600,24800,24800,24800,24800,0
|
|
20231220,184000,661740600,24800,24800,24800,24800,0
|
|
20231220,183900,661740600,24800,24800,24800,24800,0
|
|
20231220,183800,661740600,24800,24800,24800,24800,0
|
|
20231220,183700,661740600,24800,24800,24800,24800,0
|
|
20231220,183600,661740600,24800,24800,24800,24800,0
|
|
20231220,183500,661740600,24800,24800,24800,24800,0
|
|
20231220,183400,661740600,24800,24800,24800,24800,0
|
|
20231220,183300,661740600,24800,24800,24800,24800,0
|
|
20231220,183200,661740600,24800,24800,24800,24800,0
|
|
20231220,183100,661740600,24800,24800,24800,24800,0
|
|
20231220,183000,661740600,24800,24800,24800,24800,0
|
|
20231220,182900,661740600,24800,24800,24800,24800,0
|
|
20231220,182800,661740600,24800,24800,24800,24800,0
|
|
20231220,182700,661740600,24800,24800,24800,24800,0
|
|
20231220,182600,661740600,24800,24800,24800,24800,0
|
|
20231220,182500,661740600,24800,24800,24800,24800,0
|
|
20231220,182400,661740600,24800,24800,24800,24800,0
|
|
20231220,182300,661740600,24800,24800,24800,24800,0
|
|
20231220,182200,661740600,24800,24800,24800,24800,0
|
|
20231220,182100,661740600,24800,24800,24800,24800,0
|
|
20231220,182000,661740600,24800,24800,24800,24800,0
|
|
20231220,181900,661740600,24800,24800,24800,24800,0
|
|
20231220,181800,661740600,24800,24800,24800,24800,0
|
|
20231220,181700,661740600,24800,24800,24800,24800,0
|
|
20231220,181600,661740600,24800,24800,24800,24800,0
|
|
20231220,181500,661740600,24800,24800,24800,24800,0
|
|
20231220,181400,661740600,24800,24800,24800,24800,797
|
|
20231220,181300,661740600,24800,24800,24800,24800,0
|
|
20231220,181200,661740600,24800,24800,24800,24800,0
|
|
20231220,181100,661740600,24800,24800,24800,24800,0
|
|
20231220,181000,661740600,24800,24800,24800,24800,0
|
|
20231220,180900,661740600,24800,24800,24800,24800,0
|
|
20231220,180800,661740600,24800,24800,24800,24800,0
|
|
20231220,180700,661740600,24800,24800,24800,24800,0
|
|
20231220,180600,661740600,24800,24800,24800,24800,0
|
|
20231220,180500,661740600,24800,24800,24800,24800,0
|
|
20231220,180400,661740600,24800,24800,24800,24800,0
|
|
20231220,180300,661740600,24800,24800,24800,24800,0
|
|
20231220,180200,661740600,24800,24800,24800,24800,0
|
|
20231220,180100,661740600,24800,24800,24800,24800,0
|
|
20231220,180000,661740600,24800,24800,24800,24800,0
|
|
20231220,175900,661740600,24800,24800,24800,24800,0
|
|
20231220,175800,661740600,24800,24800,24800,24800,0
|
|
20231220,175700,661740600,24800,24800,24800,24800,0
|
|
20231220,175600,661740600,24800,24800,24800,24800,0
|
|
20231220,175500,661740600,24800,24800,24800,24800,0
|
|
20231220,175400,661740600,24800,24800,24800,24800,0
|
|
20231220,175300,661740600,24800,24800,24800,24800,0
|
|
20231220,175200,661740600,24800,24800,24800,24800,0
|
|
20231220,175100,661740600,24800,24800,24800,24800,0
|
|
20231220,175000,661740600,24800,24800,24800,24800,0
|
|
20231220,174900,661740600,24800,24800,24800,24800,0
|
|
20231220,174800,661740600,24800,24800,24800,24800,0
|
|
20231220,174700,661740600,24800,24800,24800,24800,0
|
|
20231220,174600,661740600,24800,24800,24800,24800,0
|
|
20231220,174500,661740600,24800,24800,24800,24800,0
|
|
20231220,174400,661740600,24800,24800,24800,24800,797
|
|
20231220,174300,661740600,24800,24800,24800,24800,0
|
|
20231220,174200,661740600,24800,24800,24800,24800,0
|
|
20231220,174100,661740600,24800,24800,24800,24800,0
|
|
20231220,174000,661740600,24800,24800,24800,24800,0
|
|
20231220,173900,661740600,24800,24800,24800,24800,0
|
|
20231220,173800,661740600,24800,24800,24800,24800,0
|
|
20231220,173700,661740600,24800,24800,24800,24800,0
|
|
20231220,173600,661740600,24800,24800,24800,24800,0
|
|
20231220,173500,661740600,24800,24800,24800,24800,0
|
|
20231220,173400,661740600,24800,24800,24800,24800,0
|
|
20231220,173300,661740600,24800,24800,24800,24800,0
|
|
20231220,173200,661740600,24800,24800,24800,24800,0
|
|
20231220,173100,661740600,24800,24800,24800,24800,0
|
|
20231220,173000,661740600,24800,24800,24800,24800,0
|
|
20231220,172900,661740600,24800,24800,24800,24800,0
|
|
20231220,172800,661740600,24800,24800,24800,24800,0
|
|
20231220,172700,661740600,24800,24800,24800,24800,0
|
|
20231220,172600,661740600,24800,24800,24800,24800,0
|
|
20231220,172500,661740600,24800,24800,24800,24800,0
|
|
20231220,172400,661740600,24800,24800,24800,24800,0
|
|
20231220,172300,661740600,24800,24800,24800,24800,0
|
|
20231220,172200,661740600,24800,24800,24800,24800,0
|
|
20231220,172100,661740600,24800,24800,24800,24800,0
|
|
20231220,172000,661740600,24800,24800,24800,24800,0
|
|
20231220,171900,661740600,24800,24800,24800,24800,0
|
|
20231220,171800,661740600,24800,24800,24800,24800,0
|
|
20231220,171700,661740600,24800,24800,24800,24800,0
|
|
20231220,171600,661740600,24800,24800,24800,24800,0
|
|
20231220,171500,661740600,24800,24800,24800,24800,0
|
|
20231220,171400,661740600,24800,24800,24800,24800,797
|
|
20231220,171300,661740600,24800,24800,24800,24800,0
|
|
20231220,171200,661740600,24800,24800,24800,24800,0
|
|
20231220,171100,661740600,24800,24800,24800,24800,0
|
|
20231220,171000,661740600,24800,24800,24800,24800,0
|
|
20231220,170900,661740600,24800,24800,24800,24800,0
|
|
20231220,170800,661740600,24800,24800,24800,24800,0
|
|
20231220,170700,661740600,24800,24800,24800,24800,0
|
|
20231220,170600,661740600,24800,24800,24800,24800,0
|
|
20231220,170500,661740600,24800,24800,24800,24800,0
|
|
20231220,170400,661740600,24800,24800,24800,24800,0
|
|
20231220,170300,661740600,24800,24800,24800,24800,0
|
|
20231220,170200,661740600,24800,24800,24800,24800,0
|
|
20231220,170100,661740600,24800,24800,24800,24800,0
|
|
20231220,170000,661740600,24800,24800,24800,24800,0
|
|
20231220,165900,661740600,24800,24800,24800,24800,0
|
|
20231220,165800,661740600,24800,24800,24800,24800,0
|
|
20231220,165700,661740600,24800,24800,24800,24800,0
|
|
20231220,165600,661740600,24800,24800,24800,24800,0
|
|
20231220,165500,661740600,24800,24800,24800,24800,0
|
|
20231220,165400,661740600,24800,24800,24800,24800,0
|
|
20231220,165300,661740600,24800,24800,24800,24800,0
|
|
20231220,165200,661740600,24800,24800,24800,24800,0
|
|
20231220,165100,661740600,24800,24800,24800,24800,0
|
|
20231220,165000,661740600,24800,24800,24800,24800,0
|
|
20231220,164900,661740600,24800,24800,24800,24800,0
|
|
20231220,164800,661740600,24800,24800,24800,24800,0
|
|
20231220,164700,661740600,24800,24800,24800,24800,0
|
|
20231220,164600,661740600,24800,24800,24800,24800,0
|
|
20231220,164500,661740600,24800,24800,24800,24800,0
|
|
20231220,164400,661740600,24800,24800,24800,24800,797
|
|
20231220,164300,661740600,24800,24800,24800,24800,0
|
|
20231220,164200,661740600,24800,24800,24800,24800,0
|
|
20231220,164100,661740600,24800,24800,24800,24800,0
|
|
20231220,164000,661740600,24800,24800,24800,24800,0
|
|
20231220,163900,661740600,24800,24800,24800,24800,0
|
|
20231220,163800,661740600,24800,24800,24800,24800,0
|
|
20231220,163700,661740600,24800,24800,24800,24800,0
|
|
20231220,163600,661740600,24800,24800,24800,24800,0
|
|
20231220,163500,661740600,24800,24800,24800,24800,0
|
|
20231220,163400,661740600,24800,24800,24800,24800,0
|
|
20231220,163300,661740600,24800,24800,24800,24800,0
|
|
20231220,163200,661740600,24800,24800,24800,24800,0
|
|
20231220,163100,661740600,24800,24800,24800,24800,0
|
|
20231220,163000,661740600,24800,24800,24800,24800,0
|
|
20231220,162900,661740600,24800,24800,24800,24800,0
|
|
20231220,162800,661740600,24800,24800,24800,24800,0
|
|
20231220,162700,661740600,24800,24800,24800,24800,0
|
|
20231220,162600,661740600,24800,24800,24800,24800,0
|
|
20231220,162500,661740600,24800,24800,24800,24800,0
|
|
20231220,162400,661740600,24800,24800,24800,24800,0
|
|
20231220,162300,661740600,24800,24800,24800,24800,0
|
|
20231220,162200,661740600,24800,24800,24800,24800,0
|
|
20231220,162100,661740600,24800,24800,24800,24800,0
|
|
20231220,162000,661740600,24800,24800,24800,24800,0
|
|
20231220,161900,661740600,24800,24800,24800,24800,0
|
|
20231220,161800,661740600,24800,24800,24800,24800,0
|
|
20231220,161700,661740600,24800,24800,24800,24800,0
|
|
20231220,161600,661740600,24800,24800,24800,24800,0
|
|
20231220,161500,661740600,24800,24800,24800,24800,0
|
|
20231220,161400,661740600,24800,24800,24800,24800,797
|
|
20231220,161300,661740600,24800,24800,24800,24800,0
|
|
20231220,161200,661740600,24800,24800,24800,24800,0
|
|
20231220,161100,661740600,24800,24800,24800,24800,0
|
|
20231220,161000,661740600,24800,24800,24800,24800,0
|
|
20231220,160900,661740600,24800,24800,24800,24800,0
|
|
20231220,160800,661740600,24800,24800,24800,24800,0
|
|
20231220,160700,661740600,24800,24800,24800,24800,0
|
|
20231220,160600,661740600,24800,24800,24800,24800,0
|
|
20231220,160500,661740600,24800,24800,24800,24800,0
|
|
20231220,160400,661740600,24800,24800,24800,24800,0
|
|
20231220,160300,661740600,24800,24800,24800,24800,0
|
|
20231220,160200,661740600,24800,24800,24800,24800,0
|
|
20231220,160100,661740600,24800,24800,24800,24800,0
|
|
20231220,160000,661740600,24800,24800,24800,24800,0
|
|
20231220,155900,661740600,24800,24800,24800,24800,0
|
|
20231220,155800,661740600,24800,24800,24800,24800,0
|
|
20231220,155700,661740600,24800,24800,24800,24800,0
|
|
20231220,155600,661740600,24800,24800,24800,24800,0
|
|
20231220,155500,661740600,24800,24800,24800,24800,0
|
|
20231220,155400,661740600,24800,24800,24800,24800,0
|
|
20231220,155300,661740600,24800,24800,24800,24800,0
|
|
20231220,155200,661740600,24800,24800,24800,24800,0
|
|
20231220,155100,661740600,24800,24800,24800,24800,0
|
|
20231220,155000,661740600,24800,24800,24800,24800,0
|
|
20231220,154900,661740600,24800,24800,24800,24800,0
|
|
20231220,154800,661740600,24800,24800,24800,24800,0
|
|
20231220,154700,661740600,24800,24800,24800,24800,0
|
|
20231220,154600,661740600,24800,24800,24800,24800,0
|
|
20231220,154500,661740600,24800,24800,24800,24800,0
|
|
20231220,154400,661740600,24800,24800,24800,24800,797
|
|
20231220,154300,661740600,24800,24800,24800,24800,0
|
|
20231220,154200,661740600,24800,24800,24800,24800,0
|
|
20231220,154100,661740600,24800,24800,24800,24800,0
|
|
20231220,154000,661740600,24800,24800,24800,24800,0
|
|
20231220,153900,661740600,24800,24800,24800,24800,0
|
|
20231220,153800,661740600,24800,24800,24800,24800,0
|
|
20231220,153700,661740600,24800,24800,24800,24800,0
|
|
20231220,153600,661740600,24800,24800,24800,24800,0
|
|
20231220,153500,661740600,24800,24800,24800,24800,0
|
|
20231220,153400,661740600,24800,24800,24800,24800,0
|
|
20231220,153300,661740600,24800,24800,24800,24800,0
|
|
20231220,153200,661740600,24800,24800,24800,24800,0
|
|
20231220,153100,661740600,24800,24800,24800,24800,0
|
|
20231220,153000,661740600,24800,24800,24800,24800,797
|
|
20231220,152900,641975000,24850,24850,24850,24850,0
|
|
20231220,152800,641975000,24850,24850,24850,24850,0
|
|
20231220,152700,641975000,24850,24850,24850,24850,0
|
|
20231220,152600,641975000,24850,24850,24850,24850,0
|
|
20231220,152500,641975000,24850,24850,24850,24850,0
|
|
20231220,152400,641975000,24850,24850,24850,24850,0
|
|
20231220,152300,641975000,24850,24850,24850,24850,0
|
|
20231220,152200,641975000,24850,24850,24850,24850,0
|
|
20231220,152100,641975000,24850,24850,24850,24850,0
|
|
20231220,152000,641975000,24850,24850,24850,24850,0
|
|
20231220,151900,641975000,24850,24850,24850,24850,118
|
|
20231220,151800,639042700,24800,24800,24800,24800,0
|
|
20231220,151700,639042700,24800,24850,24850,24800,53
|
|
20231220,151600,637728150,24850,24850,24850,24850,0
|
|
20231220,151500,637728150,24850,24900,24900,24850,560
|
|
20231220,151400,623784250,24900,24900,24900,24900,5
|
|
20231220,151300,623659750,24900,24900,24900,24900,5
|
|
20231220,151200,623535250,24900,24950,24950,24900,241
|
|
20231220,151100,617523300,24950,24900,24950,24900,764
|
|
20231220,151000,598483250,24900,24850,24900,24850,261
|
|
20231220,150900,591996650,24850,24850,24850,24850,16
|
|
20231220,150800,591599050,24800,24800,24800,24800,4
|
|
20231220,150700,591499850,24800,24800,24800,24800,384
|
|
20231220,150600,581976650,24800,24800,24800,24800,0
|
|
20231220,150500,581976650,24800,24850,24850,24800,254
|
|
20231220,150400,575674900,24850,24800,24850,24800,5
|
|
20231220,150300,575550750,24800,24800,24800,24800,53
|
|
20231220,150200,574236350,24800,24800,24800,24800,500
|
|
20231220,150100,561836350,24800,24850,24850,24800,501
|
|
20231220,150000,549411450,24850,24850,24850,24800,114
|
|
20231220,145900,546578700,24850,24850,24850,24850,0
|
|
20231220,145800,546578700,24850,24850,24850,24850,54
|
|
20231220,145700,545236800,24850,24850,24850,24850,82
|
|
20231220,145600,543199100,24850,24850,24850,24850,0
|
|
20231220,145500,543199100,24850,24850,24850,24850,4
|
|
20231220,145400,543099700,24850,24850,24850,24850,5
|
|
20231220,145300,542975450,24850,24850,24850,24850,50
|
|
20231220,145200,541732950,24850,24850,24850,24850,25
|
|
20231220,145100,541111700,24800,24850,24850,24800,12
|
|
20231220,145000,540813950,24850,24850,24900,24850,562
|
|
20231220,144900,526847750,24850,24850,24850,24850,10
|
|
20231220,144800,526599250,24850,24850,24850,24850,4
|
|
20231220,144700,526499850,24850,24850,24850,24850,432
|
|
20231220,144600,515764650,24850,24850,24850,24850,1
|
|
20231220,144500,515739800,24800,24800,24800,24800,3
|
|
20231220,144400,515665400,24850,24800,24850,24800,52
|
|
20231220,144300,514375700,24800,24800,24800,24800,2
|
|
20231220,144200,514326100,24850,24800,24850,24800,177
|
|
20231220,144100,509936400,24800,24800,24800,24800,0
|
|
20231220,144000,509936400,24800,24800,24800,24800,3
|
|
20231220,143900,509862000,24800,24800,24800,24800,0
|
|
20231220,143800,509862000,24800,24800,24800,24800,14
|
|
20231220,143700,509514800,24850,24800,24850,24800,11
|
|
20231220,143600,509241850,24850,24850,24850,24850,1
|
|
20231220,143500,509217000,24850,24800,24850,24800,4
|
|
20231220,143400,509117750,24750,24750,24750,24750,0
|
|
20231220,143300,509117750,24750,24750,24850,24750,274
|
|
20231220,143200,502334150,24800,24800,24800,24800,3
|
|
20231220,143100,502259750,24750,24750,24750,24750,13
|
|
20231220,143000,501938000,24750,24750,24750,24750,0
|
|
20231220,142900,501938000,24750,24850,24850,24750,249
|
|
20231220,142800,495760100,24850,24850,24850,24850,3
|
|
20231220,142700,495685550,24850,24850,24850,24850,3
|
|
20231220,142600,495611000,24850,24850,24850,24850,3
|
|
20231220,142500,495536450,24850,24850,24850,24850,2
|
|
20231220,142400,495486750,24850,24850,24850,24850,0
|
|
20231220,142300,495486750,24850,24900,24900,24850,31
|
|
20231220,142200,494715050,24900,24850,24900,24850,20
|
|
20231220,142100,494217200,24900,24900,24900,24900,0
|
|
20231220,142000,494217200,24900,24800,24900,24800,1114
|
|
20231220,141900,466498400,24800,24800,24800,24800,350
|
|
20231220,141800,457818400,24800,24800,24800,24800,3
|
|
20231220,141700,457744000,24800,24800,24800,24800,23
|
|
20231220,141600,457173600,24800,24800,24800,24800,1
|
|
20231220,141500,457148800,24850,24850,24850,24850,501
|
|
20231220,141400,444698950,24850,24850,24850,24850,502
|
|
20231220,141300,432224250,24800,24800,24800,24800,3
|
|
20231220,141200,432149850,24800,24800,24800,24800,8
|
|
20231220,141100,431951450,24800,24800,24800,24800,10
|
|
20231220,141000,431703450,24800,24750,24800,24750,30
|
|
20231220,140900,430959600,24800,24750,24800,24750,5
|
|
20231220,140800,430835650,24750,24750,24750,24750,4
|
|
20231220,140700,430736650,24800,24800,24800,24750,5
|
|
20231220,140600,430612750,24800,24800,24800,24800,33
|
|
20231220,140500,429794350,24800,24800,24800,24800,3
|
|
20231220,140400,429719950,24850,24800,24850,24800,27
|
|
20231220,140300,429049950,24800,24800,24800,24750,111
|
|
20231220,140200,426297300,24850,24800,24850,24800,17
|
|
20231220,140100,425875650,24800,24800,24800,24800,285
|
|
20231220,140000,418807650,24800,24800,24800,24800,20
|
|
20231220,135900,418311650,24800,24800,24800,24800,0
|
|
20231220,135800,418311650,24800,24800,24800,24800,214
|
|
20231220,135700,413004450,24750,24750,24750,24750,5
|
|
20231220,135600,412880700,24750,24750,24750,24750,0
|
|
20231220,135500,412880700,24750,24750,24750,24750,3
|
|
20231220,135400,412806450,24800,24750,24800,24750,102
|
|
20231220,135300,410276900,24750,24800,24800,24750,4
|
|
20231220,135200,410177850,24750,24750,24750,24750,3
|
|
20231220,135100,410103600,24800,24800,24800,24800,0
|
|
20231220,135000,410103600,24800,24800,24800,24750,9
|
|
20231220,134900,409880550,24750,24750,24750,24750,0
|
|
20231220,134800,409880550,24750,24800,24800,24750,3
|
|
20231220,134700,409806250,24750,24800,24800,24750,103
|
|
20231220,134600,407252000,24750,24800,24800,24750,2
|
|
20231220,134500,407202450,24800,24800,24800,24800,29
|
|
20231220,134400,406483250,24800,24800,24800,24800,0
|
|
20231220,134300,406483250,24800,24800,24800,24800,130
|
|
20231220,134200,403259250,24750,24750,24750,24750,3
|
|
20231220,134100,403185000,24750,24800,24800,24750,101
|
|
20231220,134000,400685200,24750,24800,24800,24750,1065
|
|
20231220,133900,374273350,24800,24750,24800,24750,2
|
|
20231220,133800,374223800,24750,24750,24750,24750,2
|
|
20231220,133700,374174300,24800,24750,24800,24750,4
|
|
20231220,133600,374075250,24750,24750,24750,24750,0
|
|
20231220,133500,374075250,24750,24750,24750,24750,10
|
|
20231220,133400,373827750,24800,24800,24800,24800,2
|
|
20231220,133300,373778150,24850,24800,24850,24800,76
|
|
20231220,133200,371892000,24750,24750,24750,24750,3
|
|
20231220,133100,371817750,24750,24800,24800,24750,18
|
|
20231220,133000,371371450,24750,24800,24800,24750,504
|
|
20231220,132900,358872350,24800,24800,24800,24800,1
|
|
20231220,132800,358847550,24750,24750,24750,24750,3
|
|
20231220,132700,358773300,24800,24750,24800,24750,15
|
|
20231220,132600,358401450,24800,24800,24800,24800,2
|
|
20231220,132500,358351850,24750,24800,24800,24750,4
|
|
20231220,132400,358252800,24750,24750,24750,24750,38
|
|
20231220,132300,357312300,24750,24750,24750,24750,164
|
|
20231220,132200,353253300,24750,24750,24750,24700,9
|
|
20231220,132100,353030700,24750,24750,24750,24750,0
|
|
20231220,132000,353030700,24750,24750,24750,24700,13
|
|
20231220,131900,352709050,24700,24700,24700,24700,5
|
|
20231220,131800,352585550,24700,24750,24750,24700,4
|
|
20231220,131700,352486700,24700,24700,24700,24700,3
|
|
20231220,131600,352412600,24750,24750,24750,24750,17
|
|
20231220,131500,351991850,24700,24750,24750,24700,4
|
|
20231220,131400,351893000,24700,24700,24700,24700,0
|
|
20231220,131300,351893000,24700,24750,24750,24700,19
|
|
20231220,131200,351422900,24700,24700,24700,24700,2
|
|
20231220,131100,351373500,24700,24700,24700,24700,2
|
|
20231220,131000,351324100,24700,24750,24750,24700,52
|
|
20231220,130900,350037250,24700,24700,24700,24700,0
|
|
20231220,130800,350037250,24700,24750,24750,24700,166
|
|
20231220,130700,345935850,24700,24750,24750,24700,4
|
|
20231220,130600,345837000,24700,24700,24700,24700,0
|
|
20231220,130500,345837000,24700,24700,24700,24700,7
|
|
20231220,130400,345664100,24750,24700,24750,24700,4
|
|
20231220,130300,345565250,24700,24700,24700,24700,0
|
|
20231220,130200,345565250,24700,24700,24700,24700,2
|
|
20231220,130100,345515850,24700,24700,24700,24700,0
|
|
20231220,130000,345515850,24700,24700,24700,24700,3
|
|
20231220,125900,345441750,24750,24700,24750,24700,154
|
|
20231220,125800,341630400,24700,24700,24700,24700,90
|
|
20231220,125700,339407400,24700,24700,24700,24700,38
|
|
20231220,125600,338468800,24750,24750,24750,24750,1
|
|
20231220,125500,338444050,24700,24700,24700,24700,3
|
|
20231220,125400,338369950,24700,24700,24700,24700,2
|
|
20231220,125300,338320550,24750,24700,24750,24700,160
|
|
20231220,125200,334368050,24700,24700,24700,24700,3
|
|
20231220,125100,334293950,24700,24700,24700,24700,0
|
|
20231220,125000,334293950,24700,24700,24700,24700,3
|
|
20231220,124900,334219850,24700,24700,24700,24700,3
|
|
20231220,124800,334145750,24700,24700,24700,24700,100
|
|
20231220,124700,331675750,24700,24700,24700,24700,20
|
|
20231220,124600,331181750,24700,24700,24700,24700,0
|
|
20231220,124500,331181750,24700,24700,24700,24700,3
|
|
20231220,124400,331107650,24700,24700,24700,24700,2
|
|
20231220,124300,331058250,24700,24700,24700,24700,0
|
|
20231220,124200,331058250,24700,24700,24700,24700,3
|
|
20231220,124100,330984150,24750,24750,24750,24750,10
|
|
20231220,124000,330736650,24700,24700,24700,24700,3
|
|
20231220,123900,330662550,24700,24700,24700,24700,3
|
|
20231220,123800,330588450,24700,24700,24700,24700,3
|
|
20231220,123700,330514350,24700,24750,24750,24700,1070
|
|
20231220,123600,304082500,24750,24700,24750,24700,38
|
|
20231220,123500,303143850,24700,24750,24750,24700,13
|
|
20231220,123400,302822200,24750,24700,24750,24700,56
|
|
20231220,123300,301438850,24750,24750,24750,24750,0
|
|
20231220,123200,301438850,24750,24750,24800,24750,131
|
|
20231220,123100,298196100,24750,24750,24750,24750,65
|
|
20231220,123000,296587350,24750,24800,24800,24750,2
|
|
20231220,122900,296537800,24750,24700,24750,24700,203
|
|
20231220,122800,291513700,24700,24700,24700,24700,0
|
|
20231220,122700,291513700,24700,24700,24700,24700,3
|
|
20231220,122600,291439600,24700,24700,24700,24700,0
|
|
20231220,122500,291439600,24700,24700,24700,24700,2
|
|
20231220,122400,291390200,24700,24700,24700,24700,3
|
|
20231220,122300,291316100,24700,24700,24700,24700,46
|
|
20231220,122200,290179900,24700,24700,24700,24700,3
|
|
20231220,122100,290105800,24700,24700,24700,24700,0
|
|
20231220,122000,290105800,24700,24700,24700,24700,3
|
|
20231220,121900,290031700,24700,24700,24700,24700,7
|
|
20231220,121800,289858800,24700,24700,24700,24700,6
|
|
20231220,121700,289710600,24700,24700,24700,24700,2
|
|
20231220,121600,289661200,24700,24700,24700,24700,39
|
|
20231220,121500,288697900,24700,24700,24700,24700,3
|
|
20231220,121400,288623800,24700,24700,24700,24700,6
|
|
20231220,121300,288475600,24700,24700,24700,24700,180
|
|
20231220,121200,284029600,24700,24700,24700,24700,3
|
|
20231220,121100,283955500,24700,24700,24700,24700,1
|
|
20231220,121000,283930800,24700,24700,24700,24700,3
|
|
20231220,120900,283856700,24700,24700,24700,24700,3
|
|
20231220,120800,283782600,24750,24700,24750,24700,177
|
|
20231220,120700,279410200,24700,24750,24750,24700,102
|
|
20231220,120600,276885800,24700,24700,24700,24700,0
|
|
20231220,120500,276885800,24700,24750,24750,24700,104
|
|
20231220,120400,274316950,24700,24700,24700,24700,53
|
|
20231220,120300,273007850,24750,24750,24750,24750,0
|
|
20231220,120200,273007850,24750,24700,24750,24700,14
|
|
20231220,120100,272661550,24750,24750,24750,24750,1
|
|
20231220,120000,272636800,24700,24750,24750,24700,8
|
|
20231220,115900,272438950,24700,24700,24700,24700,2
|
|
20231220,115800,272389550,24700,24700,24700,24700,1
|
|
20231220,115700,272364850,24700,24700,24700,24700,4
|
|
20231220,115600,272266050,24750,24700,24750,24700,138
|
|
20231220,115500,268852200,24700,24700,24700,24700,5
|
|
20231220,115400,268728700,24700,24700,24700,24700,5
|
|
20231220,115300,268605200,24700,24700,24700,24700,1
|
|
20231220,115200,268580500,24700,24700,24750,24700,12
|
|
20231220,115100,268284050,24700,24700,24700,24700,1
|
|
20231220,115000,268259350,24700,24750,24750,24700,204
|
|
20231220,114900,263210550,24750,24700,24750,24700,274
|
|
20231220,114800,256429200,24700,24700,24700,24700,2
|
|
20231220,114700,256379800,24700,24700,24700,24700,4
|
|
20231220,114600,256281000,24700,24750,24750,24700,375
|
|
20231220,114500,247006500,24750,24700,24750,24700,7
|
|
20231220,114400,246833500,24700,24700,24700,24700,14
|
|
20231220,114300,246487700,24700,24650,24700,24650,3
|
|
20231220,114200,246413700,24650,24650,24650,24650,4
|
|
20231220,114100,246315100,24700,24650,24700,24650,38
|
|
20231220,114000,245376550,24650,24650,24650,24650,3
|
|
20231220,113900,245302600,24650,24650,24650,24650,5
|
|
20231220,113800,245179350,24700,24650,24700,24650,106
|
|
20231220,113700,242561200,24650,24650,24700,24650,65
|
|
20231220,113600,240955950,24650,24650,24650,24650,1
|
|
20231220,113500,240931300,24650,24700,24700,24650,55
|
|
20231220,113400,239573050,24650,24700,24700,24650,308
|
|
20231220,113300,231965650,24650,24650,24700,24650,87
|
|
20231220,113200,229816850,24650,24650,24650,24650,5
|
|
20231220,113100,229693600,24700,24650,24700,24650,201
|
|
20231220,113000,224728950,24650,24650,24650,24650,5
|
|
20231220,112900,224605700,24650,24650,24650,24650,4
|
|
20231220,112800,224507100,24650,24650,24700,24650,62
|
|
20231220,112700,222978300,24700,24700,24700,24700,100
|
|
20231220,112600,220508300,24650,24650,24650,24650,34
|
|
20231220,112500,219670200,24650,24650,24650,24650,4
|
|
20231220,112400,219571600,24700,24700,24700,24700,7
|
|
20231220,112300,219398700,24700,24700,24700,24700,1
|
|
20231220,112200,219374000,24700,24700,24700,24700,4
|
|
20231220,112100,219275200,24700,24700,24700,24700,3
|
|
20231220,112000,219201100,24700,24700,24750,24700,9
|
|
20231220,111900,218978750,24700,24700,24700,24700,5
|
|
20231220,111800,218855250,24700,24700,24700,24700,1
|
|
20231220,111700,218830550,24700,24700,24700,24650,103
|
|
20231220,111600,216286500,24700,24750,24750,24700,255
|
|
20231220,111500,209987950,24700,24700,24700,24700,5
|
|
20231220,111400,209864450,24700,24700,24700,24700,4
|
|
20231220,111300,209765650,24700,24700,24700,24700,2
|
|
20231220,111200,209716250,24700,24700,24700,24700,3
|
|
20231220,111100,209642150,24700,24700,24700,24700,2
|
|
20231220,111000,209592750,24700,24700,24700,24700,54
|
|
20231220,110900,208258950,24700,24700,24700,24700,5
|
|
20231220,110800,208135450,24700,24700,24700,24700,1
|
|
20231220,110700,208110750,24750,24700,24750,24700,11
|
|
20231220,110600,207838800,24700,24700,24700,24700,237
|
|
20231220,110500,201984900,24700,24700,24700,24700,5
|
|
20231220,110400,201861400,24700,24700,24700,24700,4
|
|
20231220,110300,201762600,24700,24700,24700,24700,1
|
|
20231220,110200,201737900,24700,24700,24700,24700,15
|
|
20231220,110100,201367400,24700,24700,24700,24700,1
|
|
20231220,110000,201342700,24700,24700,24700,24700,5
|
|
20231220,105900,201219200,24750,24700,24750,24700,104
|
|
20231220,105800,198645400,24700,24700,24700,24700,2
|
|
20231220,105700,198596000,24700,24750,24750,24700,9
|
|
20231220,105600,198373450,24700,24700,24700,24700,2
|
|
20231220,105500,198324050,24700,24700,24750,24700,14
|
|
20231220,105400,197977800,24700,24700,24750,24700,53
|
|
20231220,105300,196666300,24700,24700,24700,24700,1
|
|
20231220,105200,196641600,24700,24700,24700,24700,5
|
|
20231220,105100,196518100,24700,24700,24700,24700,8
|
|
20231220,105000,196320500,24700,24750,24750,24700,36
|
|
20231220,104900,195429550,24700,24700,24750,24700,9
|
|
20231220,104800,195207050,24750,24700,24750,24700,85
|
|
20231220,104700,193107350,24700,24700,24700,24700,5
|
|
20231220,104600,192983850,24700,24700,24700,24700,7
|
|
20231220,104500,192810950,24700,24700,24700,24700,2
|
|
20231220,104400,192761550,24700,24700,24700,24700,4
|
|
20231220,104300,192662750,24700,24700,24700,24700,2
|
|
20231220,104200,192613350,24700,24700,24700,24700,4
|
|
20231220,104100,192514550,24700,24700,24750,24700,8
|
|
20231220,104000,192316850,24700,24700,24700,24700,2
|
|
20231220,103900,192267450,24700,24700,24700,24700,163
|
|
20231220,103800,188241350,24700,24700,24700,24700,2
|
|
20231220,103700,188191950,24700,24700,24700,24700,4
|
|
20231220,103600,188093150,24700,24700,24700,24700,4
|
|
20231220,103500,187994350,24700,24700,24700,24700,0
|
|
20231220,103400,187994350,24700,24700,24700,24700,3
|
|
20231220,103300,187920250,24750,24750,24750,24750,3
|
|
20231220,103200,187846000,24750,24750,24750,24750,6
|
|
20231220,103100,187697500,24700,24700,24700,24700,3
|
|
20231220,103000,187623400,24650,24750,24750,24650,203
|
|
20231220,102900,182609150,24650,24700,24750,24650,384
|
|
20231220,102800,173107850,24750,24700,24750,24700,10
|
|
20231220,102700,172860600,24750,24750,24750,24700,12
|
|
20231220,102600,172563700,24700,24700,24700,24700,3
|
|
20231220,102500,172489600,24700,24700,24700,24700,0
|
|
20231220,102400,172489600,24700,24700,24700,24700,3
|
|
20231220,102300,172415500,24700,24700,24700,24650,72
|
|
20231220,102200,170637250,24700,24650,24700,24650,23
|
|
20231220,102100,170069300,24700,24600,24700,24600,10
|
|
20231220,102000,169822700,24650,24600,24650,24600,4
|
|
20231220,101900,169724250,24600,24600,24600,24600,3
|
|
20231220,101800,169650450,24600,24600,24600,24600,26
|
|
20231220,101700,169010850,24650,24600,24650,24600,3
|
|
20231220,101600,168936950,24600,24600,24600,24600,6
|
|
20231220,101500,168789350,24600,24600,24600,24600,32
|
|
20231220,101400,168002150,24600,24600,24750,24600,255
|
|
20231220,101300,161715900,24600,24600,24600,24600,103
|
|
20231220,101200,159182100,24650,24600,24650,24600,103
|
|
20231220,101100,156643300,24650,24600,24650,24600,114
|
|
20231220,101000,153833500,24600,24600,24600,24600,3
|
|
20231220,100900,153759700,24650,24600,24650,24600,3
|
|
20231220,100800,153685850,24600,24650,24650,24600,43
|
|
20231220,100700,152626050,24600,24600,24600,24600,3
|
|
20231220,100600,152552250,24600,24600,24600,24600,48
|
|
20231220,100500,151371450,24600,24550,24600,24550,16
|
|
20231220,100400,150978000,24550,24600,24600,24550,103
|
|
20231220,100300,148444350,24550,24550,24550,24550,63
|
|
20231220,100200,146897700,24550,24550,24550,24550,6
|
|
20231220,100100,146750400,24550,24600,24600,24550,13
|
|
20231220,100000,146430750,24550,24600,24600,24550,54
|
|
20231220,095900,145102500,24550,24550,24550,24550,10
|
|
20231220,095800,144857000,24550,24550,24550,24550,631
|
|
20231220,095700,129365950,24600,24600,24600,24600,375
|
|
20231220,095600,120140950,24600,24600,24600,24600,3
|
|
20231220,095500,120067150,24600,24600,24600,24600,59
|
|
20231220,095400,118615750,24600,24600,24600,24600,163
|
|
20231220,095300,114605950,24650,24700,24700,24650,1366
|
|
20231220,095200,80929050,24650,24650,24650,24650,6
|
|
20231220,095100,80781150,24700,24700,24700,24700,47
|
|
20231220,095000,79620250,24700,24700,24700,24700,49
|
|
20231220,094900,78409950,24650,24650,24650,24650,3
|
|
20231220,094800,78336000,24650,24650,24650,24650,3
|
|
20231220,094700,78262050,24650,24700,24700,24650,432
|
|
20231220,094600,67591800,24700,24700,24700,24700,427
|
|
20231220,094500,57044900,24700,24700,24700,24700,3
|
|
20231220,094400,56970800,24700,24700,24700,24700,98
|
|
20231220,094300,54550200,24750,24800,24800,24750,196
|
|
20231220,094200,49697700,24750,24750,24750,24750,3
|
|
20231220,094100,49623450,24800,24800,24800,24800,1
|
|
20231220,094000,49598650,24800,24800,24850,24750,118
|
|
20231220,093900,46677350,24750,24800,24850,24750,102
|
|
20231220,093800,44147250,24850,24800,24850,24800,53
|
|
20231220,093700,42832700,24800,24800,24800,24800,11
|
|
20231220,093600,42559900,24850,24800,24850,24800,4
|
|
20231220,093500,42460650,24800,24750,24800,24750,19
|
|
20231220,093400,41990350,24800,24800,24800,24800,3
|
|
20231220,093300,41915950,24850,24800,24850,24800,63
|
|
20231220,093200,40351600,24800,24800,24800,24800,1
|
|
20231220,093100,40326800,24800,24750,24800,24750,104
|
|
20231220,093000,37747750,24750,24750,24750,24750,0
|
|
20231220,092900,37747750,24750,24750,24750,24750,3
|
|
20231220,092800,37673500,24700,24700,24700,24700,0
|
|
20231220,092700,37673500,24700,24750,24750,24700,64
|
|
20231220,092600,36089650,24750,24750,24750,24750,3
|
|
20231220,092500,36015400,24750,24750,24750,24750,3
|
|
20231220,092400,35941150,24750,24750,24850,24750,218
|
|
20231220,092300,30536450,24750,24750,24750,24750,0
|
|
20231220,092200,30536450,24750,24750,24750,24700,104
|
|
20231220,092100,27962600,24750,24700,24750,24700,17
|
|
20231220,092000,27542550,24700,24700,24700,24700,0
|
|
20231220,091900,27542550,24700,24750,24750,24700,5
|
|
20231220,091800,27418950,24700,24650,24700,24650,5
|
|
20231220,091700,27295500,24700,24700,24700,24700,355
|
|
20231220,091600,18527000,24700,24700,24700,24700,3
|
|
20231220,091500,18452900,24700,24650,24700,24650,81
|
|
20231220,091400,16452300,24650,24700,24700,24650,9
|
|
20231220,091300,16230150,24700,24700,24700,24700,6
|
|
20231220,091200,16081950,24750,24700,24750,24700,65
|
|
20231220,091100,14476250,24650,24700,24700,24650,5
|
|
20231220,091000,14352900,24700,24650,24700,24650,133
|
|
20231220,090900,11068550,24650,24650,24650,24650,3
|
|
20231220,090800,10994600,24700,24650,24700,24650,154
|
|
20231220,090700,7193500,24650,24650,24650,24650,38
|
|
20231220,090600,6256800,24700,24650,24700,24650,66
|
|
20231220,090500,4627250,24650,24650,24650,24650,11
|
|
20231220,090400,4356100,24650,24650,24650,24650,0
|
|
20231220,090300,4356100,24650,24650,24650,24650,23
|
|
20231220,090200,3789150,24650,24650,24650,24650,0
|
|
20231220,090100,3789150,24650,24650,24650,24650,0
|
|
20231220,090000,3789150,24650,24600,24650,24600,154
|