579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,183600,2838532300,24500,24500,24500,24500,3004
|
|
20231220,183500,2838532300,24500,24500,24500,24500,0
|
|
20231220,183400,2838532300,24500,24500,24500,24500,0
|
|
20231220,183300,2838532300,24500,24500,24500,24500,0
|
|
20231220,183200,2838532300,24500,24500,24500,24500,0
|
|
20231220,183100,2838532300,24500,24500,24500,24500,0
|
|
20231220,183000,2838532300,24500,24500,24500,24500,0
|
|
20231220,182900,2838532300,24500,24500,24500,24500,0
|
|
20231220,182800,2838532300,24500,24500,24500,24500,0
|
|
20231220,182700,2838532300,24500,24500,24500,24500,0
|
|
20231220,182600,2838532300,24500,24500,24500,24500,0
|
|
20231220,182500,2838532300,24500,24500,24500,24500,0
|
|
20231220,182400,2838532300,24500,24500,24500,24500,0
|
|
20231220,182300,2838532300,24500,24500,24500,24500,0
|
|
20231220,182200,2838532300,24500,24500,24500,24500,0
|
|
20231220,182100,2838532300,24500,24500,24500,24500,0
|
|
20231220,182000,2838532300,24500,24500,24500,24500,0
|
|
20231220,181900,2838532300,24500,24500,24500,24500,0
|
|
20231220,181800,2838532300,24500,24500,24500,24500,0
|
|
20231220,181700,2838532300,24500,24500,24500,24500,0
|
|
20231220,181600,2838532300,24500,24500,24500,24500,0
|
|
20231220,181500,2838532300,24500,24500,24500,24500,0
|
|
20231220,181400,2838532300,24500,24500,24500,24500,0
|
|
20231220,181300,2838532300,24500,24500,24500,24500,0
|
|
20231220,181200,2838532300,24500,24500,24500,24500,0
|
|
20231220,181100,2838532300,24500,24500,24500,24500,0
|
|
20231220,181000,2838532300,24500,24500,24500,24500,0
|
|
20231220,180900,2838532300,24500,24500,24500,24500,0
|
|
20231220,180800,2838532300,24500,24500,24500,24500,0
|
|
20231220,180700,2838532300,24500,24500,24500,24500,0
|
|
20231220,180600,2838532300,24500,24500,24500,24500,3004
|
|
20231220,180500,2838532300,24500,24500,24500,24500,0
|
|
20231220,180400,2838532300,24500,24500,24500,24500,0
|
|
20231220,180300,2838532300,24500,24500,24500,24500,0
|
|
20231220,180200,2838532300,24500,24500,24500,24500,0
|
|
20231220,180100,2838532300,24500,24500,24500,24500,0
|
|
20231220,180000,2838532300,24500,24500,24500,24500,0
|
|
20231220,175900,2838532300,24500,24500,24500,24500,0
|
|
20231220,175800,2838532300,24500,24500,24500,24500,0
|
|
20231220,175700,2838532300,24500,24500,24500,24500,0
|
|
20231220,175600,2838532300,24500,24500,24500,24500,0
|
|
20231220,175500,2838532300,24500,24500,24500,24500,0
|
|
20231220,175400,2838532300,24500,24500,24500,24500,0
|
|
20231220,175300,2838532300,24500,24500,24500,24500,0
|
|
20231220,175200,2838532300,24500,24500,24500,24500,0
|
|
20231220,175100,2838532300,24500,24500,24500,24500,0
|
|
20231220,175000,2838532300,24500,24500,24500,24500,0
|
|
20231220,174900,2838532300,24500,24500,24500,24500,0
|
|
20231220,174800,2838532300,24500,24500,24500,24500,0
|
|
20231220,174700,2838532300,24500,24500,24500,24500,0
|
|
20231220,174600,2838532300,24500,24500,24500,24500,0
|
|
20231220,174500,2838532300,24500,24500,24500,24500,0
|
|
20231220,174400,2838532300,24500,24500,24500,24500,0
|
|
20231220,174300,2838532300,24500,24500,24500,24500,0
|
|
20231220,174200,2838532300,24500,24500,24500,24500,0
|
|
20231220,174100,2838532300,24500,24500,24500,24500,0
|
|
20231220,174000,2838532300,24500,24500,24500,24500,0
|
|
20231220,173900,2838532300,24500,24500,24500,24500,0
|
|
20231220,173800,2838532300,24500,24500,24500,24500,0
|
|
20231220,173700,2838532300,24500,24500,24500,24500,0
|
|
20231220,173600,2838532300,24500,24500,24500,24500,3004
|
|
20231220,173500,2838532300,24500,24500,24500,24500,0
|
|
20231220,173400,2838532300,24500,24500,24500,24500,0
|
|
20231220,173300,2838532300,24500,24500,24500,24500,0
|
|
20231220,173200,2838532300,24500,24500,24500,24500,0
|
|
20231220,173100,2838532300,24500,24500,24500,24500,0
|
|
20231220,173000,2838532300,24500,24500,24500,24500,0
|
|
20231220,172900,2838532300,24500,24500,24500,24500,0
|
|
20231220,172800,2838532300,24500,24500,24500,24500,0
|
|
20231220,172700,2838532300,24500,24500,24500,24500,0
|
|
20231220,172600,2838532300,24500,24500,24500,24500,0
|
|
20231220,172500,2838532300,24500,24500,24500,24500,0
|
|
20231220,172400,2838532300,24500,24500,24500,24500,0
|
|
20231220,172300,2838532300,24500,24500,24500,24500,0
|
|
20231220,172200,2838532300,24500,24500,24500,24500,0
|
|
20231220,172100,2838532300,24500,24500,24500,24500,0
|
|
20231220,172000,2838532300,24500,24500,24500,24500,0
|
|
20231220,171900,2838532300,24500,24500,24500,24500,0
|
|
20231220,171800,2838532300,24500,24500,24500,24500,0
|
|
20231220,171700,2838532300,24500,24500,24500,24500,0
|
|
20231220,171600,2838532300,24500,24500,24500,24500,0
|
|
20231220,171500,2838532300,24500,24500,24500,24500,0
|
|
20231220,171400,2838532300,24500,24500,24500,24500,0
|
|
20231220,171300,2838532300,24500,24500,24500,24500,0
|
|
20231220,171200,2838532300,24500,24500,24500,24500,0
|
|
20231220,171100,2838532300,24500,24500,24500,24500,0
|
|
20231220,171000,2838532300,24500,24500,24500,24500,0
|
|
20231220,170900,2838532300,24500,24500,24500,24500,0
|
|
20231220,170800,2838532300,24500,24500,24500,24500,0
|
|
20231220,170700,2838532300,24500,24500,24500,24500,0
|
|
20231220,170600,2838532300,24500,24500,24500,24500,3004
|
|
20231220,170500,2838532300,24500,24500,24500,24500,0
|
|
20231220,170400,2838532300,24500,24500,24500,24500,0
|
|
20231220,170300,2838532300,24500,24500,24500,24500,0
|
|
20231220,170200,2838532300,24500,24500,24500,24500,0
|
|
20231220,170100,2838532300,24500,24500,24500,24500,0
|
|
20231220,170000,2838532300,24500,24500,24500,24500,0
|
|
20231220,165900,2838532300,24500,24500,24500,24500,0
|
|
20231220,165800,2838532300,24500,24500,24500,24500,0
|
|
20231220,165700,2838532300,24500,24500,24500,24500,0
|
|
20231220,165600,2838532300,24500,24500,24500,24500,0
|
|
20231220,165500,2838532300,24500,24500,24500,24500,0
|
|
20231220,165400,2838532300,24500,24500,24500,24500,0
|
|
20231220,165300,2838532300,24500,24500,24500,24500,0
|
|
20231220,165200,2838532300,24500,24500,24500,24500,0
|
|
20231220,165100,2838532300,24500,24500,24500,24500,0
|
|
20231220,165000,2838532300,24500,24500,24500,24500,0
|
|
20231220,164900,2838532300,24500,24500,24500,24500,0
|
|
20231220,164800,2838532300,24500,24500,24500,24500,0
|
|
20231220,164700,2838532300,24500,24500,24500,24500,0
|
|
20231220,164600,2838532300,24500,24500,24500,24500,0
|
|
20231220,164500,2838532300,24500,24500,24500,24500,0
|
|
20231220,164400,2838532300,24500,24500,24500,24500,0
|
|
20231220,164300,2838532300,24500,24500,24500,24500,0
|
|
20231220,164200,2838532300,24500,24500,24500,24500,0
|
|
20231220,164100,2838532300,24500,24500,24500,24500,0
|
|
20231220,164000,2838532300,24500,24500,24500,24500,0
|
|
20231220,163900,2838532300,24500,24500,24500,24500,0
|
|
20231220,163800,2838532300,24500,24500,24500,24500,0
|
|
20231220,163700,2838532300,24500,24500,24500,24500,0
|
|
20231220,163600,2838532300,24500,24500,24500,24500,3004
|
|
20231220,163500,2838532300,24500,24500,24500,24500,0
|
|
20231220,163400,2838532300,24500,24500,24500,24500,0
|
|
20231220,163300,2838532300,24500,24500,24500,24500,0
|
|
20231220,163200,2838532300,24500,24500,24500,24500,0
|
|
20231220,163100,2838532300,24500,24500,24500,24500,0
|
|
20231220,163000,2838532300,24500,24500,24500,24500,0
|
|
20231220,162900,2838532300,24500,24500,24500,24500,0
|
|
20231220,162800,2838532300,24500,24500,24500,24500,0
|
|
20231220,162700,2838532300,24500,24500,24500,24500,0
|
|
20231220,162600,2838532300,24500,24500,24500,24500,0
|
|
20231220,162500,2838532300,24500,24500,24500,24500,0
|
|
20231220,162400,2838532300,24500,24500,24500,24500,0
|
|
20231220,162300,2838532300,24500,24500,24500,24500,0
|
|
20231220,162200,2838532300,24500,24500,24500,24500,0
|
|
20231220,162100,2838532300,24500,24500,24500,24500,0
|
|
20231220,162000,2838532300,24500,24500,24500,24500,0
|
|
20231220,161900,2838532300,24500,24500,24500,24500,0
|
|
20231220,161800,2838532300,24500,24500,24500,24500,0
|
|
20231220,161700,2838532300,24500,24500,24500,24500,0
|
|
20231220,161600,2838532300,24500,24500,24500,24500,0
|
|
20231220,161500,2838532300,24500,24500,24500,24500,0
|
|
20231220,161400,2838532300,24500,24500,24500,24500,0
|
|
20231220,161300,2838532300,24500,24500,24500,24500,0
|
|
20231220,161200,2838532300,24500,24500,24500,24500,0
|
|
20231220,161100,2838532300,24500,24500,24500,24500,0
|
|
20231220,161000,2838532300,24500,24500,24500,24500,0
|
|
20231220,160900,2838532300,24500,24500,24500,24500,0
|
|
20231220,160800,2838532300,24500,24500,24500,24500,0
|
|
20231220,160700,2838532300,24500,24500,24500,24500,0
|
|
20231220,160600,2838532300,24500,24500,24500,24500,3004
|
|
20231220,160500,2838532300,24500,24500,24500,24500,0
|
|
20231220,160400,2838532300,24500,24500,24500,24500,0
|
|
20231220,160300,2838532300,24500,24500,24500,24500,0
|
|
20231220,160200,2838532300,24500,24500,24500,24500,0
|
|
20231220,160100,2838532300,24500,24500,24500,24500,0
|
|
20231220,160000,2838532300,24500,24500,24500,24500,0
|
|
20231220,155900,2838532300,24500,24500,24500,24500,0
|
|
20231220,155800,2838532300,24500,24500,24500,24500,0
|
|
20231220,155700,2838532300,24500,24500,24500,24500,0
|
|
20231220,155600,2838532300,24500,24500,24500,24500,0
|
|
20231220,155500,2838532300,24500,24500,24500,24500,0
|
|
20231220,155400,2838532300,24500,24500,24500,24500,0
|
|
20231220,155300,2838532300,24500,24500,24500,24500,0
|
|
20231220,155200,2838532300,24500,24500,24500,24500,0
|
|
20231220,155100,2838532300,24500,24500,24500,24500,0
|
|
20231220,155000,2838532300,24500,24500,24500,24500,0
|
|
20231220,154900,2838532300,24500,24500,24500,24500,0
|
|
20231220,154800,2838532300,24500,24500,24500,24500,0
|
|
20231220,154700,2838532300,24500,24500,24500,24500,0
|
|
20231220,154600,2838532300,24500,24500,24500,24500,0
|
|
20231220,154500,2838532300,24500,24500,24500,24500,0
|
|
20231220,154400,2838532300,24500,24500,24500,24500,0
|
|
20231220,154300,2838532300,24500,24500,24500,24500,0
|
|
20231220,154200,2838532300,24500,24500,24500,24500,0
|
|
20231220,154100,2838532300,24500,24500,24500,24500,0
|
|
20231220,154000,2838532300,24500,24500,24500,24500,0
|
|
20231220,153900,2838532300,24500,24500,24500,24500,0
|
|
20231220,153800,2838532300,24500,24500,24500,24500,0
|
|
20231220,153700,2838532300,24500,24500,24500,24500,0
|
|
20231220,153600,2838532300,24500,24500,24500,24500,3004
|
|
20231220,153500,2838532300,24500,24500,24500,24500,0
|
|
20231220,153400,2838532300,24500,24500,24500,24500,0
|
|
20231220,153300,2838532300,24500,24500,24500,24500,0
|
|
20231220,153200,2838532300,24500,24500,24500,24500,0
|
|
20231220,153100,2838532300,24500,24500,24500,24500,0
|
|
20231220,153000,2838532300,24500,24500,24500,24500,3004
|
|
20231220,152900,2764934300,24500,24500,24500,24500,0
|
|
20231220,152800,2764934300,24500,24500,24500,24500,0
|
|
20231220,152700,2764934300,24500,24500,24500,24500,0
|
|
20231220,152600,2764934300,24500,24500,24500,24500,0
|
|
20231220,152500,2764934300,24500,24500,24500,24500,0
|
|
20231220,152400,2764934300,24500,24500,24500,24500,0
|
|
20231220,152300,2764934300,24500,24500,24500,24500,0
|
|
20231220,152200,2764934300,24500,24500,24500,24500,0
|
|
20231220,152100,2764934300,24500,24500,24500,24500,0
|
|
20231220,152000,2764934300,24500,24500,24500,24500,0
|
|
20231220,151900,2764934300,24500,24550,24600,24500,295
|
|
20231220,151800,2757692550,24600,24700,24700,24550,426
|
|
20231220,151700,2747207500,24700,24650,24700,24600,633
|
|
20231220,151600,2731612700,24550,24600,24650,24550,679
|
|
20231220,151500,2714887950,24600,24600,24600,24550,806
|
|
20231220,151400,2695076850,24600,24600,24600,24600,705
|
|
20231220,151300,2677733850,24550,24600,24600,24550,792
|
|
20231220,151200,2658263150,24600,24600,24600,24600,873
|
|
20231220,151100,2636787350,24600,24550,24600,24550,746
|
|
20231220,151000,2618454500,24550,24550,24550,24500,1100
|
|
20231220,150900,2591457700,24550,24550,24550,24500,607
|
|
20231220,150800,2576557900,24500,24550,24550,24500,627
|
|
20231220,150700,2561165850,24550,24500,24550,24450,725
|
|
20231220,150600,2543400450,24500,24500,24500,24500,747
|
|
20231220,150500,2525098950,24500,24500,24500,24450,779
|
|
20231220,150400,2506016750,24500,24500,24500,24450,728
|
|
20231220,150300,2488183750,24500,24450,24500,24450,775
|
|
20231220,150200,2469221300,24450,24450,24450,24450,659
|
|
20231220,150100,2453108750,24450,24400,24450,24350,746
|
|
20231220,150000,2434889050,24400,24400,24400,24300,631
|
|
20231220,145900,2419493850,24400,24400,24400,24350,403
|
|
20231220,145800,2409671800,24400,24400,24400,24400,25
|
|
20231220,145700,2409061800,24400,24400,24400,24350,93
|
|
20231220,145600,2406794000,24400,24400,24400,24400,95
|
|
20231220,145500,2404476000,24400,24350,24400,24350,237
|
|
20231220,145400,2398693300,24400,24400,24400,24350,171
|
|
20231220,145300,2394522050,24400,24400,24400,24400,61
|
|
20231220,145200,2393033650,24400,24400,24400,24350,30
|
|
20231220,145100,2392301750,24450,24400,24450,24400,1214
|
|
20231220,145000,2362643050,24400,24400,24400,24350,83
|
|
20231220,144900,2360619200,24350,24400,24400,24350,56
|
|
20231220,144800,2359253250,24400,24400,24400,24350,137
|
|
20231220,144700,2355911500,24400,24350,24400,24350,120
|
|
20231220,144600,2352986900,24350,24350,24350,24300,123
|
|
20231220,144500,2349993100,24350,24350,24350,24350,233
|
|
20231220,144400,2344319550,24400,24400,24400,24400,26
|
|
20231220,144300,2343685150,24300,24400,24400,24300,293
|
|
20231220,144200,2336549550,24400,24350,24400,24300,1284
|
|
20231220,144100,2305278550,24350,24350,24350,24350,54
|
|
20231220,144000,2303963650,24300,24350,24350,24300,548
|
|
20231220,143900,2290620850,24350,24300,24350,24300,1202
|
|
20231220,143800,2261391700,24300,24300,24300,24250,142
|
|
20231220,143700,2257942250,24300,24300,24300,24250,457
|
|
20231220,143600,2246855950,24300,24300,24350,24300,2328
|
|
20231220,143500,2190284900,24350,24350,24350,24300,214
|
|
20231220,143400,2185075450,24300,24300,24350,24300,37
|
|
20231220,143300,2184174600,24400,24350,24400,24350,82
|
|
20231220,143200,2182176200,24350,24350,24350,24350,101
|
|
20231220,143100,2179716850,24350,24300,24350,24300,113
|
|
20231220,143000,2176967450,24350,24350,24350,24350,37
|
|
20231220,142900,2176066500,24350,24350,24350,24350,241
|
|
20231220,142800,2170198150,24350,24350,24400,24350,67
|
|
20231220,142700,2168564700,24350,24300,24350,24300,104
|
|
20231220,142600,2166033800,24350,24350,24350,24300,562
|
|
20231220,142500,2152370700,24350,24350,24350,24350,40
|
|
20231220,142400,2151396700,24300,24350,24350,24300,25
|
|
20231220,142300,2150788000,24350,24300,24350,24300,208
|
|
20231220,142200,2145725100,24350,24450,24450,24350,3319
|
|
20231220,142100,2064750200,24450,24400,24450,24400,254
|
|
20231220,142000,2058551000,24450,24400,24450,24400,149
|
|
20231220,141900,2054908250,24400,24450,24450,24400,73
|
|
20231220,141800,2053124750,24450,24500,24500,24450,94
|
|
20231220,141700,2050825850,24500,24500,24500,24500,122
|
|
20231220,141600,2047836850,24450,24450,24500,24450,253
|
|
20231220,141500,2041646250,24450,24500,24500,24450,61
|
|
20231220,141400,2040151850,24500,24500,24500,24500,114
|
|
20231220,141300,2037358850,24500,24500,24500,24500,69
|
|
20231220,141200,2035668350,24500,24450,24500,24450,101
|
|
20231220,141100,2033197550,24500,24450,24500,24450,159
|
|
20231220,141000,2029303200,24450,24450,24500,24450,133
|
|
20231220,140900,2026051300,24450,24450,24500,24450,109
|
|
20231220,140800,2023385050,24450,24450,24450,24450,431
|
|
20231220,140700,2012847100,24450,24450,24450,24450,92
|
|
20231220,140600,2010597700,24450,24450,24450,24450,68
|
|
20231220,140500,2008935100,24450,24450,24500,24450,194
|
|
20231220,140400,2004186400,24450,24450,24500,24400,357
|
|
20231220,140300,1995459600,24450,24500,24500,24450,79
|
|
20231220,140200,1993528000,24500,24450,24500,24450,18
|
|
20231220,140100,1993087800,24500,24500,24500,24450,426
|
|
20231220,140000,1982661750,24450,24500,24500,24450,104
|
|
20231220,135900,1980118900,24500,24500,24500,24500,107
|
|
20231220,135800,1977497400,24500,24500,24500,24500,110
|
|
20231220,135700,1974802400,24450,24450,24500,24450,790
|
|
20231220,135600,1955486000,24500,24500,24500,24500,55
|
|
20231220,135500,1954138500,24500,24500,24500,24450,401
|
|
20231220,135400,1944318300,24450,24500,24500,24450,282
|
|
20231220,135300,1937419450,24500,24450,24500,24450,71
|
|
20231220,135200,1935681100,24500,24450,24500,24450,897
|
|
20231220,135100,1913704700,24500,24400,24500,24400,2557
|
|
20231220,135000,1851151050,24400,24400,24450,24400,126
|
|
20231220,134900,1848076600,24400,24400,24400,24350,161
|
|
20231220,134800,1844149650,24400,24400,24400,24400,270
|
|
20231220,134700,1837561650,24350,24400,24400,24350,165
|
|
20231220,134600,1833541900,24400,24350,24400,24350,782
|
|
20231220,134500,1814498100,24350,24450,24450,24350,177
|
|
20231220,134400,1810178500,24450,24400,24450,24400,30
|
|
20231220,134300,1809445300,24450,24400,24450,24400,2107
|
|
20231220,134200,1758034400,24400,24400,24400,24350,69
|
|
20231220,134100,1756351250,24400,24350,24400,24350,183
|
|
20231220,134000,1751895100,24350,24350,24400,24350,218
|
|
20231220,133900,1746581650,24400,24350,24400,24300,287
|
|
20231220,133800,1739591850,24350,24300,24350,24300,26
|
|
20231220,133700,1738959950,24400,24300,24400,24300,2152
|
|
20231220,133600,1686616700,24300,24300,24300,24300,2
|
|
20231220,133500,1686568100,24300,24250,24300,24200,2798
|
|
20231220,133400,1618714400,24200,24200,24250,24200,187
|
|
20231220,133300,1614183050,24200,24200,24250,24200,245
|
|
20231220,133200,1608252550,24250,24250,24250,24250,74
|
|
20231220,133100,1606458050,24250,24250,24250,24250,182
|
|
20231220,133000,1602044550,24250,24250,24250,24200,55
|
|
20231220,132900,1600712000,24250,24250,24250,24250,64
|
|
20231220,132800,1599160000,24200,24250,24250,24200,134
|
|
20231220,132700,1595911000,24250,24200,24250,24200,1079
|
|
20231220,132600,1569793000,24150,24150,24150,24100,195
|
|
20231220,132500,1565085050,24150,24200,24200,24150,368
|
|
20231220,132400,1556196000,24200,24150,24200,24150,290
|
|
20231220,132300,1549188050,24150,24150,24150,24150,59
|
|
20231220,132200,1547763200,24150,24150,24150,24100,122
|
|
20231220,132100,1544818250,24200,24200,24200,24200,117
|
|
20231220,132000,1541986850,24200,24200,24200,24150,117
|
|
20231220,131900,1539156500,24200,24200,24200,24150,137
|
|
20231220,131800,1535846100,24150,24200,24200,24150,369
|
|
20231220,131700,1526927650,24200,24200,24200,24200,40
|
|
20231220,131600,1525959650,24200,24200,24250,24150,314
|
|
20231220,131500,1518362350,24250,24200,24250,24150,338
|
|
20231220,131400,1510182650,24200,24150,24200,24150,149
|
|
20231220,131300,1506582900,24200,24200,24200,24150,256
|
|
20231220,131200,1500397050,24200,24200,24200,24200,94
|
|
20231220,131100,1498122250,24200,24200,24250,24200,272
|
|
20231220,131000,1491535400,24200,24200,24200,24200,53
|
|
20231220,130900,1490252800,24200,24200,24200,24200,385
|
|
20231220,130800,1480935800,24200,24150,24200,24150,4
|
|
20231220,130700,1480839050,24150,24200,24200,24150,79
|
|
20231220,130600,1478928450,24150,24100,24150,24100,164
|
|
20231220,130500,1474970350,24150,24150,24150,24150,78
|
|
20231220,130400,1473086650,24100,24150,24150,24100,205
|
|
20231220,130300,1468145900,24150,24150,24150,24100,175
|
|
20231220,130200,1463921100,24150,24150,24200,24100,283
|
|
20231220,130100,1457087100,24150,24150,24150,24150,161
|
|
20231220,130000,1453198950,24150,24150,24150,24150,88
|
|
20231220,125900,1451073750,24100,24150,24150,24050,78
|
|
20231220,125800,1449191400,24150,24100,24150,24100,724
|
|
20231220,125700,1431717950,24100,24150,24150,24100,621
|
|
20231220,125600,1416747450,24150,24100,24150,24100,96
|
|
20231220,125500,1414431050,24100,24150,24150,24100,12
|
|
20231220,125400,1414141800,24150,24150,24150,24100,619
|
|
20231220,125300,1399205800,24150,24100,24150,24100,26
|
|
20231220,125200,1398578400,24150,24100,24150,24100,74
|
|
20231220,125100,1396792600,24150,24150,24150,24150,94
|
|
20231220,125000,1394522500,24150,24100,24150,24100,166
|
|
20231220,124900,1390519500,24100,24100,24100,24100,482
|
|
20231220,124800,1378903300,24150,24150,24150,24100,69
|
|
20231220,124700,1377238300,24150,24150,24150,24150,90
|
|
20231220,124600,1375064800,24150,24150,24150,24100,136
|
|
20231220,124500,1371782050,24150,24100,24150,24100,58
|
|
20231220,124400,1370381400,24100,24150,24150,24050,159
|
|
20231220,124300,1366545100,24150,24150,24150,24000,1003
|
|
20231220,124200,1342441750,24200,24100,24200,24100,45
|
|
20231220,124100,1341352950,24200,24200,24200,24150,200
|
|
20231220,124000,1336517350,24150,24200,24200,24150,52
|
|
20231220,123900,1335260250,24200,24200,24200,24200,1
|
|
20231220,123800,1335236050,24200,24150,24200,24150,302
|
|
20231220,123700,1327940350,24150,24150,24150,24100,51
|
|
20231220,123600,1326710000,24150,24150,24150,24150,18
|
|
20231220,123500,1326275300,24150,24150,24150,24150,118
|
|
20231220,123400,1323425600,24150,24250,24250,24150,1367
|
|
20231220,123300,1290373400,24250,24200,24250,24150,177
|
|
20231220,123200,1286091900,24200,24200,24200,24200,501
|
|
20231220,123100,1273967700,24250,24200,24250,24200,317
|
|
20231220,123000,1266294800,24200,24200,24200,24200,39
|
|
20231220,122900,1265351000,24200,24200,24200,24150,139
|
|
20231220,122800,1261988350,24200,24150,24200,24150,986
|
|
20231220,122700,1238175100,24150,24100,24150,24100,656
|
|
20231220,122600,1222365350,24100,24100,24150,24100,861
|
|
20231220,122500,1201607600,24100,24100,24150,24100,31
|
|
20231220,122400,1200860450,24100,24100,24150,24100,231
|
|
20231220,122300,1195292050,24100,24100,24100,24100,100
|
|
20231220,122200,1192882050,24150,24100,24150,24100,2104
|
|
20231220,122100,1142073450,24050,24150,24150,24050,27
|
|
20231220,122000,1141423700,24150,24150,24150,24050,267
|
|
20231220,121900,1134989450,24100,24100,24100,24100,152
|
|
20231220,121800,1131326250,24100,24050,24100,24050,102
|
|
20231220,121700,1128869500,24100,24100,24100,24050,164
|
|
20231220,121600,1124919550,24100,24150,24150,24050,1691
|
|
20231220,121500,1084215100,24150,24150,24150,24150,82
|
|
20231220,121400,1082234800,24150,24150,24150,24100,183
|
|
20231220,121300,1077816500,24150,24150,24200,24150,250
|
|
20231220,121200,1071778250,24150,24150,24200,24150,177
|
|
20231220,121100,1067503600,24200,24150,24200,24150,714
|
|
20231220,121000,1050259650,24150,24100,24150,24100,163
|
|
20231220,120900,1046324700,24100,24150,24150,24100,24
|
|
20231220,120800,1045745150,24150,24200,24200,24150,41
|
|
20231220,120700,1044753500,24150,24150,24200,24100,225
|
|
20231220,120600,1039320350,24150,24150,24200,24100,82
|
|
20231220,120500,1037339100,24150,24100,24200,24100,213
|
|
20231220,120400,1032201400,24150,24150,24150,24150,221
|
|
20231220,120300,1026864250,24150,24150,24150,24150,25
|
|
20231220,120200,1026260500,24150,24100,24150,24100,109
|
|
20231220,120100,1023630500,24100,24100,24100,24100,200
|
|
20231220,120000,1018810500,24150,24100,24150,24100,362
|
|
20231220,115900,1010084200,24150,24150,24200,24150,163
|
|
20231220,115800,1006147500,24200,24200,24200,24200,146
|
|
20231220,115700,1002614300,24200,24200,24200,24200,317
|
|
20231220,115600,994942900,24200,24150,24200,24150,791
|
|
20231220,115500,975814100,24150,24100,24150,24100,114
|
|
20231220,115400,973062250,24150,24150,24150,24150,87
|
|
20231220,115300,970961200,24150,24150,24150,24150,4
|
|
20231220,115200,970864600,24150,24150,24150,24150,106
|
|
20231220,115100,968304700,24150,24050,24150,24050,45
|
|
20231220,115000,967221400,24100,24150,24150,24100,901
|
|
20231220,114900,945507250,24150,24100,24150,24100,141
|
|
20231220,114800,942104300,24100,24100,24150,24100,175
|
|
20231220,114700,937885300,24100,24150,24150,24100,28
|
|
20231220,114600,937210450,24150,24150,24150,24150,157
|
|
20231220,114500,933418900,24150,24150,24150,24150,3
|
|
20231220,114400,933346450,24150,24100,24150,24100,180
|
|
20231220,114300,929005650,24150,24150,24150,24100,140
|
|
20231220,114200,925625900,24150,24150,24150,24150,37
|
|
20231220,114100,924732350,24150,24150,24150,24150,27
|
|
20231220,114000,924080300,24200,24100,24200,24050,229
|
|
20231220,113900,918552750,24100,24100,24100,24100,24
|
|
20231220,113800,917974350,24100,24050,24100,24050,47
|
|
20231220,113700,916841950,24100,24100,24100,24000,100
|
|
20231220,113600,914432850,24100,24100,24100,24000,50
|
|
20231220,113500,913230250,24000,24100,24150,24000,929
|
|
20231220,113400,890856550,24150,24200,24200,24100,87
|
|
20231220,113300,888755450,24150,24150,24150,24150,115
|
|
20231220,113200,885978200,24100,24150,24150,24100,64
|
|
20231220,113100,884434000,24150,24150,24150,24150,30
|
|
20231220,113000,883709500,24150,24150,24200,24100,183
|
|
20231220,112900,879291550,24150,24150,24150,24150,45
|
|
20231220,112800,878204800,24100,24150,24150,24100,73
|
|
20231220,112700,876443000,24150,24150,24150,24150,90
|
|
20231220,112600,874269500,24150,24150,24150,24100,99
|
|
20231220,112500,871879150,24100,24100,24100,24100,0
|
|
20231220,112400,871879150,24100,24100,24150,24100,188
|
|
20231220,112300,867341600,24100,24100,24150,24100,86
|
|
20231220,112200,865268400,24150,24200,24200,24150,97
|
|
20231220,112100,862923700,24200,24100,24200,24100,112
|
|
20231220,112000,860218050,24100,24150,24150,24100,48
|
|
20231220,111900,859060100,24150,24150,24150,24150,1
|
|
20231220,111800,859035950,24150,24100,24150,24100,191
|
|
20231220,111700,854424050,24100,24100,24100,24100,34
|
|
20231220,111600,853604650,24150,24100,24150,24100,29
|
|
20231220,111500,852904350,24100,24150,24150,24050,115
|
|
20231220,111400,850132800,24150,24200,24200,24100,696
|
|
20231220,111300,833337350,24200,24150,24200,24150,55
|
|
20231220,111200,832007900,24150,24200,24200,24150,219
|
|
20231220,111100,826712550,24200,24150,24200,24150,61
|
|
20231220,111000,825238150,24200,24250,24250,24200,178
|
|
20231220,110900,820928350,24250,24250,24250,24200,116
|
|
20231220,110800,818116700,24250,24200,24250,24200,75
|
|
20231220,110700,816301600,24200,24200,24200,24200,46
|
|
20231220,110600,815188400,24200,24250,24250,24200,222
|
|
20231220,110500,809813950,24200,24200,24200,24200,88
|
|
20231220,110400,807684350,24200,24200,24200,24200,66
|
|
20231220,110300,806087150,24200,24200,24200,24200,111
|
|
20231220,110200,803400950,24150,24200,24200,24150,37
|
|
20231220,110100,802505600,24250,24200,24250,24200,123
|
|
20231220,110000,799526500,24250,24250,24250,24250,119
|
|
20231220,105900,796640750,24250,24250,24250,24200,128
|
|
20231220,105800,793541850,24250,24200,24250,24200,74
|
|
20231220,105700,791749700,24250,24250,24250,24250,3
|
|
20231220,105600,791676950,24250,24250,24250,24150,266
|
|
20231220,105500,785233850,24250,24250,24300,24250,261
|
|
20231220,105400,778903000,24250,24300,24300,24250,190
|
|
20231220,105300,774289800,24300,24300,24300,24300,124
|
|
20231220,105200,771276600,24300,24400,24400,24250,1467
|
|
20231220,105100,735621050,24400,24350,24400,24300,75
|
|
20231220,105000,733792750,24350,24450,24450,24350,475
|
|
20231220,104900,722221950,24450,24400,24450,24300,1539
|
|
20231220,104800,684716600,24350,24250,24350,24250,3025
|
|
20231220,104700,611206600,24250,24200,24250,24150,627
|
|
20231220,104600,596032050,24150,24150,24150,24100,826
|
|
20231220,104500,576085550,24200,24200,24200,24200,54
|
|
20231220,104400,574778750,24200,24200,24200,24200,877
|
|
20231220,104300,553555350,24200,24150,24200,24100,606
|
|
20231220,104200,538904600,24100,24100,24150,24050,152
|
|
20231220,104100,535241350,24150,24050,24150,24050,759
|
|
20231220,104000,516947700,24050,24000,24050,24000,408
|
|
20231220,103900,507142850,24000,24000,24000,23950,395
|
|
20231220,103800,497664150,24000,24000,24000,24000,394
|
|
20231220,103700,488208150,24000,24000,24000,24000,65
|
|
20231220,103600,486648150,24000,24000,24000,23900,43
|
|
20231220,103500,485616550,24000,23950,24000,23950,142
|
|
20231220,103400,482209850,24000,23950,24000,23950,797
|
|
20231220,103300,463095800,23950,23950,23950,23950,93
|
|
20231220,103200,460868450,23950,23950,23950,23950,131
|
|
20231220,103100,457731000,23950,23950,23950,23900,81
|
|
20231220,103000,455792400,23950,23950,23950,23950,30
|
|
20231220,102900,455073900,23950,23950,23950,23950,179
|
|
20231220,102800,450786850,23950,23950,23950,23950,24
|
|
20231220,102700,450212050,23950,23950,23950,23900,164
|
|
20231220,102600,446291000,23950,23950,23950,23950,113
|
|
20231220,102500,443584650,23950,23950,23950,23900,44
|
|
20231220,102400,442530900,23950,23900,23950,23850,250
|
|
20231220,102300,436554800,23900,23900,23950,23900,138
|
|
20231220,102200,433250150,23900,23900,23900,23900,82
|
|
20231220,102100,431290350,23900,23900,23950,23900,94
|
|
20231220,102000,429039400,23900,23900,23950,23900,88
|
|
20231220,101900,426936100,23950,23950,23950,23950,113
|
|
20231220,101800,424229750,23950,23950,23950,23950,32
|
|
20231220,101700,423463350,23950,23950,23950,23900,136
|
|
20231220,101600,420206500,23900,23900,23900,23900,72
|
|
20231220,101500,418485700,23900,23900,23900,23850,129
|
|
20231220,101400,415405100,23950,23900,23950,23900,205
|
|
20231220,101300,410505400,23900,23900,23900,23900,795
|
|
20231220,101200,391504900,23850,23850,23850,23800,294
|
|
20231220,101100,384504200,23800,23850,23900,23800,445
|
|
20231220,101000,373875650,23850,23850,23850,23850,89
|
|
20231220,100900,371753000,23800,23850,23850,23800,210
|
|
20231220,100800,366744750,23800,23850,23850,23800,32
|
|
20231220,100700,365982900,23850,23800,23850,23800,91
|
|
20231220,100600,363812700,23800,23850,23850,23800,78
|
|
20231220,100500,361956250,23800,23850,23850,23800,251
|
|
20231220,100400,355979900,23800,23850,23850,23800,307
|
|
20231220,100300,348659200,23850,23850,23850,23800,26
|
|
20231220,100200,348039150,23900,23900,23900,23850,211
|
|
20231220,100100,342998750,23800,23750,23900,23750,200
|
|
20231220,100000,338227200,23850,23850,23850,23800,682
|
|
20231220,095900,321967900,23850,23800,23850,23800,113
|
|
20231220,095800,319277650,23750,23800,23800,23750,565
|
|
20231220,095700,305851850,23800,23750,23800,23750,93
|
|
20231220,095600,303641050,23800,23800,23850,23800,237
|
|
20231220,095500,297989800,23850,23750,23850,23700,1236
|
|
20231220,095400,268650750,23700,23750,23800,23700,1294
|
|
20231220,095300,237945200,23800,23700,23800,23700,1925
|
|
20231220,095200,192225150,23700,23700,23700,23700,137
|
|
20231220,095100,188978250,23700,23650,23700,23650,38
|
|
20231220,095000,188077900,23700,23700,23700,23700,94
|
|
20231220,094900,185850100,23700,23650,23700,23600,359
|
|
20231220,094800,177359650,23650,23650,23650,23650,177
|
|
20231220,094700,173173600,23650,23650,23650,23600,25
|
|
20231220,094600,172583350,23650,23600,23650,23600,15
|
|
20231220,094500,172229100,23650,23650,23650,23600,50
|
|
20231220,094400,171047850,23650,23600,23650,23600,324
|
|
20231220,094300,163399350,23600,23600,23600,23600,60
|
|
20231220,094200,161983350,23550,23550,23550,23550,27
|
|
20231220,094100,161347500,23650,23650,23650,23650,16
|
|
20231220,094000,160969100,23600,23600,23600,23550,326
|
|
20231220,093900,153275550,23550,23550,23550,23550,329
|
|
20231220,093800,145527600,23550,23500,23550,23500,37
|
|
20231220,093700,144657600,23500,23500,23500,23500,56
|
|
20231220,093600,143341600,23500,23500,23500,23500,41
|
|
20231220,093500,142378100,23500,23500,23500,23500,1
|
|
20231220,093400,142354600,23450,23500,23500,23450,125
|
|
20231220,093300,139418300,23450,23450,23450,23450,0
|
|
20231220,093200,139418300,23450,23500,23550,23450,175
|
|
20231220,093100,135307900,23500,23500,23500,23500,0
|
|
20231220,093000,135307900,23500,23500,23500,23450,38
|
|
20231220,092900,134416250,23550,23550,23550,23550,10
|
|
20231220,092800,134180750,23450,23500,23500,23450,251
|
|
20231220,092700,128284750,23550,23500,23550,23500,12
|
|
20231220,092600,128002200,23450,23450,23550,23450,331
|
|
20231220,092500,120225050,23500,23500,23500,23500,2
|
|
20231220,092400,120178050,23500,23500,23500,23400,232
|
|
20231220,092300,114744150,23500,23400,23500,23400,420
|
|
20231220,092200,104876650,23500,23450,23500,23450,94
|
|
20231220,092100,102672000,23450,23450,23450,23450,10
|
|
20231220,092000,102437500,23450,23450,23450,23450,24
|
|
20231220,091900,101874700,23450,23450,23450,23450,127
|
|
20231220,091800,98896550,23450,23450,23450,23450,5
|
|
20231220,091700,98779300,23500,23450,23500,23450,192
|
|
20231220,091600,94275050,23450,23500,23500,23450,161
|
|
20231220,091500,90497450,23500,23500,23500,23450,203
|
|
20231220,091400,85731100,23500,23450,23550,23450,660
|
|
20231220,091300,70228600,23400,23350,23400,23350,552
|
|
20231220,091200,57328750,23300,23250,23350,23250,279
|
|
20231220,091100,50837850,23300,23300,23300,23200,496
|
|
20231220,091000,39327150,23350,23350,23350,23350,1
|
|
20231220,090900,39303800,23350,23350,23350,23350,4
|
|
20231220,090800,39210400,23400,23350,23400,23350,25
|
|
20231220,090700,38625950,23350,23250,23400,23250,853
|
|
20231220,090600,18732700,23200,23250,23250,23200,241
|
|
20231220,090500,13139650,23300,23300,23350,23250,147
|
|
20231220,090400,9716450,23350,23350,23350,23350,53
|
|
20231220,090300,8478900,23300,23300,23300,23300,48
|
|
20231220,090200,7360500,23250,23200,23250,23200,125
|
|
20231220,090100,4459750,23150,23150,23150,23150,0
|
|
20231220,090000,4459750,23150,23300,23300,23100,192
|