579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,183600,1569714300,24400,24400,24400,24400,2462
|
|
20231222,183500,1569714300,24400,24400,24400,24400,0
|
|
20231222,183400,1569714300,24400,24400,24400,24400,0
|
|
20231222,183300,1569714300,24400,24400,24400,24400,0
|
|
20231222,183200,1569714300,24400,24400,24400,24400,0
|
|
20231222,183100,1569714300,24400,24400,24400,24400,0
|
|
20231222,183000,1569714300,24400,24400,24400,24400,0
|
|
20231222,182900,1569714300,24400,24400,24400,24400,0
|
|
20231222,182800,1569714300,24400,24400,24400,24400,0
|
|
20231222,182700,1569714300,24400,24400,24400,24400,0
|
|
20231222,182600,1569714300,24400,24400,24400,24400,0
|
|
20231222,182500,1569714300,24400,24400,24400,24400,0
|
|
20231222,182400,1569714300,24400,24400,24400,24400,0
|
|
20231222,182300,1569714300,24400,24400,24400,24400,0
|
|
20231222,182200,1569714300,24400,24400,24400,24400,0
|
|
20231222,182100,1569714300,24400,24400,24400,24400,0
|
|
20231222,182000,1569714300,24400,24400,24400,24400,0
|
|
20231222,181900,1569714300,24400,24400,24400,24400,0
|
|
20231222,181800,1569714300,24400,24400,24400,24400,0
|
|
20231222,181700,1569714300,24400,24400,24400,24400,0
|
|
20231222,181600,1569714300,24400,24400,24400,24400,0
|
|
20231222,181500,1569714300,24400,24400,24400,24400,0
|
|
20231222,181400,1569714300,24400,24400,24400,24400,0
|
|
20231222,181300,1569714300,24400,24400,24400,24400,0
|
|
20231222,181200,1569714300,24400,24400,24400,24400,0
|
|
20231222,181100,1569714300,24400,24400,24400,24400,0
|
|
20231222,181000,1569714300,24400,24400,24400,24400,0
|
|
20231222,180900,1569714300,24400,24400,24400,24400,0
|
|
20231222,180800,1569714300,24400,24400,24400,24400,0
|
|
20231222,180700,1569714300,24400,24400,24400,24400,0
|
|
20231222,180600,1569714300,24400,24400,24400,24400,2462
|
|
20231222,180500,1569714300,24400,24400,24400,24400,0
|
|
20231222,180400,1569714300,24400,24400,24400,24400,0
|
|
20231222,180300,1569714300,24400,24400,24400,24400,0
|
|
20231222,180200,1569714300,24400,24400,24400,24400,0
|
|
20231222,180100,1569714300,24400,24400,24400,24400,0
|
|
20231222,180000,1569714300,24400,24400,24400,24400,0
|
|
20231222,175900,1569714300,24400,24400,24400,24400,0
|
|
20231222,175800,1569714300,24400,24400,24400,24400,0
|
|
20231222,175700,1569714300,24400,24400,24400,24400,0
|
|
20231222,175600,1569714300,24400,24400,24400,24400,0
|
|
20231222,175500,1569714300,24400,24400,24400,24400,0
|
|
20231222,175400,1569714300,24400,24400,24400,24400,0
|
|
20231222,175300,1569714300,24400,24400,24400,24400,0
|
|
20231222,175200,1569714300,24400,24400,24400,24400,0
|
|
20231222,175100,1569714300,24400,24400,24400,24400,0
|
|
20231222,175000,1569714300,24400,24400,24400,24400,0
|
|
20231222,174900,1569714300,24400,24400,24400,24400,0
|
|
20231222,174800,1569714300,24400,24400,24400,24400,0
|
|
20231222,174700,1569714300,24400,24400,24400,24400,0
|
|
20231222,174600,1569714300,24400,24400,24400,24400,0
|
|
20231222,174500,1569714300,24400,24400,24400,24400,0
|
|
20231222,174400,1569714300,24400,24400,24400,24400,0
|
|
20231222,174300,1569714300,24400,24400,24400,24400,0
|
|
20231222,174200,1569714300,24400,24400,24400,24400,0
|
|
20231222,174100,1569714300,24400,24400,24400,24400,0
|
|
20231222,174000,1569714300,24400,24400,24400,24400,0
|
|
20231222,173900,1569714300,24400,24400,24400,24400,0
|
|
20231222,173800,1569714300,24400,24400,24400,24400,0
|
|
20231222,173700,1569714300,24400,24400,24400,24400,0
|
|
20231222,173600,1569714300,24400,24400,24400,24400,2462
|
|
20231222,173500,1569714300,24400,24400,24400,24400,0
|
|
20231222,173400,1569714300,24400,24400,24400,24400,0
|
|
20231222,173300,1569714300,24400,24400,24400,24400,0
|
|
20231222,173200,1569714300,24400,24400,24400,24400,0
|
|
20231222,173100,1569714300,24400,24400,24400,24400,0
|
|
20231222,173000,1569714300,24400,24400,24400,24400,0
|
|
20231222,172900,1569714300,24400,24400,24400,24400,0
|
|
20231222,172800,1569714300,24400,24400,24400,24400,0
|
|
20231222,172700,1569714300,24400,24400,24400,24400,0
|
|
20231222,172600,1569714300,24400,24400,24400,24400,0
|
|
20231222,172500,1569714300,24400,24400,24400,24400,0
|
|
20231222,172400,1569714300,24400,24400,24400,24400,0
|
|
20231222,172300,1569714300,24400,24400,24400,24400,0
|
|
20231222,172200,1569714300,24400,24400,24400,24400,0
|
|
20231222,172100,1569714300,24400,24400,24400,24400,0
|
|
20231222,172000,1569714300,24400,24400,24400,24400,0
|
|
20231222,171900,1569714300,24400,24400,24400,24400,0
|
|
20231222,171800,1569714300,24400,24400,24400,24400,0
|
|
20231222,171700,1569714300,24400,24400,24400,24400,0
|
|
20231222,171600,1569714300,24400,24400,24400,24400,0
|
|
20231222,171500,1569714300,24400,24400,24400,24400,0
|
|
20231222,171400,1569714300,24400,24400,24400,24400,0
|
|
20231222,171300,1569714300,24400,24400,24400,24400,0
|
|
20231222,171200,1569714300,24400,24400,24400,24400,0
|
|
20231222,171100,1569714300,24400,24400,24400,24400,0
|
|
20231222,171000,1569714300,24400,24400,24400,24400,0
|
|
20231222,170900,1569714300,24400,24400,24400,24400,0
|
|
20231222,170800,1569714300,24400,24400,24400,24400,0
|
|
20231222,170700,1569714300,24400,24400,24400,24400,0
|
|
20231222,170600,1569714300,24400,24400,24400,24400,2462
|
|
20231222,170500,1569714300,24400,24400,24400,24400,0
|
|
20231222,170400,1569714300,24400,24400,24400,24400,0
|
|
20231222,170300,1569714300,24400,24400,24400,24400,0
|
|
20231222,170200,1569714300,24400,24400,24400,24400,0
|
|
20231222,170100,1569714300,24400,24400,24400,24400,0
|
|
20231222,170000,1569714300,24400,24400,24400,24400,0
|
|
20231222,165900,1569714300,24400,24400,24400,24400,0
|
|
20231222,165800,1569714300,24400,24400,24400,24400,0
|
|
20231222,165700,1569714300,24400,24400,24400,24400,0
|
|
20231222,165600,1569714300,24400,24400,24400,24400,0
|
|
20231222,165500,1569714300,24400,24400,24400,24400,0
|
|
20231222,165400,1569714300,24400,24400,24400,24400,0
|
|
20231222,165300,1569714300,24400,24400,24400,24400,0
|
|
20231222,165200,1569714300,24400,24400,24400,24400,0
|
|
20231222,165100,1569714300,24400,24400,24400,24400,0
|
|
20231222,165000,1569714300,24400,24400,24400,24400,0
|
|
20231222,164900,1569714300,24400,24400,24400,24400,0
|
|
20231222,164800,1569714300,24400,24400,24400,24400,0
|
|
20231222,164700,1569714300,24400,24400,24400,24400,0
|
|
20231222,164600,1569714300,24400,24400,24400,24400,0
|
|
20231222,164500,1569714300,24400,24400,24400,24400,0
|
|
20231222,164400,1569714300,24400,24400,24400,24400,0
|
|
20231222,164300,1569714300,24400,24400,24400,24400,0
|
|
20231222,164200,1569714300,24400,24400,24400,24400,0
|
|
20231222,164100,1569714300,24400,24400,24400,24400,0
|
|
20231222,164000,1569714300,24400,24400,24400,24400,0
|
|
20231222,163900,1569714300,24400,24400,24400,24400,0
|
|
20231222,163800,1569714300,24400,24400,24400,24400,0
|
|
20231222,163700,1569714300,24400,24400,24400,24400,0
|
|
20231222,163600,1569714300,24400,24400,24400,24400,2462
|
|
20231222,163500,1569714300,24400,24400,24400,24400,0
|
|
20231222,163400,1569714300,24400,24400,24400,24400,0
|
|
20231222,163300,1569714300,24400,24400,24400,24400,0
|
|
20231222,163200,1569714300,24400,24400,24400,24400,0
|
|
20231222,163100,1569714300,24400,24400,24400,24400,0
|
|
20231222,163000,1569714300,24400,24400,24400,24400,0
|
|
20231222,162900,1569714300,24400,24400,24400,24400,0
|
|
20231222,162800,1569714300,24400,24400,24400,24400,0
|
|
20231222,162700,1569714300,24400,24400,24400,24400,0
|
|
20231222,162600,1569714300,24400,24400,24400,24400,0
|
|
20231222,162500,1569714300,24400,24400,24400,24400,0
|
|
20231222,162400,1569714300,24400,24400,24400,24400,0
|
|
20231222,162300,1569714300,24400,24400,24400,24400,0
|
|
20231222,162200,1569714300,24400,24400,24400,24400,0
|
|
20231222,162100,1569714300,24400,24400,24400,24400,0
|
|
20231222,162000,1569714300,24400,24400,24400,24400,0
|
|
20231222,161900,1569714300,24400,24400,24400,24400,0
|
|
20231222,161800,1569714300,24400,24400,24400,24400,0
|
|
20231222,161700,1569714300,24400,24400,24400,24400,0
|
|
20231222,161600,1569714300,24400,24400,24400,24400,0
|
|
20231222,161500,1569714300,24400,24400,24400,24400,0
|
|
20231222,161400,1569714300,24400,24400,24400,24400,0
|
|
20231222,161300,1569714300,24400,24400,24400,24400,0
|
|
20231222,161200,1569714300,24400,24400,24400,24400,0
|
|
20231222,161100,1569714300,24400,24400,24400,24400,0
|
|
20231222,161000,1569714300,24400,24400,24400,24400,0
|
|
20231222,160900,1569714300,24400,24400,24400,24400,0
|
|
20231222,160800,1569714300,24400,24400,24400,24400,0
|
|
20231222,160700,1569714300,24400,24400,24400,24400,0
|
|
20231222,160600,1569714300,24400,24400,24400,24400,2462
|
|
20231222,160500,1569714300,24400,24400,24400,24400,0
|
|
20231222,160400,1569714300,24400,24400,24400,24400,0
|
|
20231222,160300,1569714300,24400,24400,24400,24400,0
|
|
20231222,160200,1569714300,24400,24400,24400,24400,0
|
|
20231222,160100,1569714300,24400,24400,24400,24400,0
|
|
20231222,160000,1569714300,24400,24400,24400,24400,0
|
|
20231222,155900,1569714300,24400,24400,24400,24400,0
|
|
20231222,155800,1569714300,24400,24400,24400,24400,0
|
|
20231222,155700,1569714300,24400,24400,24400,24400,0
|
|
20231222,155600,1569714300,24400,24400,24400,24400,0
|
|
20231222,155500,1569714300,24400,24400,24400,24400,0
|
|
20231222,155400,1569714300,24400,24400,24400,24400,0
|
|
20231222,155300,1569714300,24400,24400,24400,24400,0
|
|
20231222,155200,1569714300,24400,24400,24400,24400,0
|
|
20231222,155100,1569714300,24400,24400,24400,24400,0
|
|
20231222,155000,1569714300,24400,24400,24400,24400,0
|
|
20231222,154900,1569714300,24400,24400,24400,24400,0
|
|
20231222,154800,1569714300,24400,24400,24400,24400,0
|
|
20231222,154700,1569714300,24400,24400,24400,24400,0
|
|
20231222,154600,1569714300,24400,24400,24400,24400,0
|
|
20231222,154500,1569714300,24400,24400,24400,24400,0
|
|
20231222,154400,1569714300,24400,24400,24400,24400,0
|
|
20231222,154300,1569714300,24400,24400,24400,24400,0
|
|
20231222,154200,1569714300,24400,24400,24400,24400,0
|
|
20231222,154100,1569714300,24400,24400,24400,24400,0
|
|
20231222,154000,1569714300,24400,24400,24400,24400,0
|
|
20231222,153900,1569714300,24400,24400,24400,24400,0
|
|
20231222,153800,1569714300,24400,24400,24400,24400,0
|
|
20231222,153700,1569714300,24400,24400,24400,24400,0
|
|
20231222,153600,1569714300,24400,24400,24400,24400,2462
|
|
20231222,153500,1569714300,24400,24400,24400,24400,0
|
|
20231222,153400,1569714300,24400,24400,24400,24400,0
|
|
20231222,153300,1569714300,24400,24400,24400,24400,0
|
|
20231222,153200,1569714300,24400,24400,24400,24400,0
|
|
20231222,153100,1569714300,24400,24400,24400,24400,0
|
|
20231222,153000,1569714300,24400,24400,24400,24400,2462
|
|
20231222,152900,1509641500,24300,24300,24300,24300,0
|
|
20231222,152800,1509641500,24300,24300,24300,24300,0
|
|
20231222,152700,1509641500,24300,24300,24300,24300,0
|
|
20231222,152600,1509641500,24300,24300,24300,24300,0
|
|
20231222,152500,1509641500,24300,24300,24300,24300,0
|
|
20231222,152400,1509641500,24300,24300,24300,24300,0
|
|
20231222,152300,1509641500,24300,24300,24300,24300,0
|
|
20231222,152200,1509641500,24300,24300,24300,24300,0
|
|
20231222,152100,1509641500,24300,24300,24300,24300,0
|
|
20231222,152000,1509641500,24300,24300,24300,24300,0
|
|
20231222,151900,1509641500,24300,24300,24300,24300,113
|
|
20231222,151800,1506895600,24300,24300,24300,24300,177
|
|
20231222,151700,1502594500,24300,24300,24300,24300,50
|
|
20231222,151600,1501379500,24300,24300,24300,24300,161
|
|
20231222,151500,1497467200,24250,24250,24250,24250,192
|
|
20231222,151400,1492811200,24200,24150,24200,24150,417
|
|
20231222,151300,1482720650,24150,24250,24250,24150,12
|
|
20231222,151200,1482430450,24250,24250,24250,24150,1021
|
|
20231222,151100,1457762900,24250,24250,24250,24250,0
|
|
20231222,151000,1457762900,24250,24250,24250,24250,35
|
|
20231222,150900,1456914150,24250,24250,24250,24250,1
|
|
20231222,150800,1456889900,24250,24250,24250,24250,23
|
|
20231222,150700,1456332150,24200,24200,24200,24200,0
|
|
20231222,150600,1456332150,24200,24200,24200,24200,114
|
|
20231222,150500,1453573350,24150,24200,24200,24150,30
|
|
20231222,150400,1452847400,24100,24100,24100,24100,0
|
|
20231222,150300,1452847400,24100,24150,24150,24100,8
|
|
20231222,150200,1452654450,24200,24250,24250,24100,2445
|
|
20231222,150100,1393568600,24250,24250,24250,24250,0
|
|
20231222,150000,1393568600,24250,24250,24250,24250,1
|
|
20231222,145900,1393544350,24250,24250,24300,24250,44
|
|
20231222,145800,1392476650,24250,24300,24300,24250,632
|
|
20231222,145700,1377119100,24350,24350,24350,24350,35
|
|
20231222,145600,1376266850,24400,24350,24400,24350,520
|
|
20231222,145500,1363603850,24300,24300,24300,24300,687
|
|
20231222,145400,1346909750,24300,24300,24300,24300,110
|
|
20231222,145300,1344236750,24300,24300,24300,24300,396
|
|
20231222,145200,1334613950,24300,24300,24300,24300,233
|
|
20231222,145100,1328952050,24350,24300,24350,24300,80
|
|
20231222,145000,1327007500,24300,24300,24300,24300,131
|
|
20231222,144900,1323824200,24350,24350,24350,24350,1
|
|
20231222,144800,1323799850,24350,24350,24350,24350,12
|
|
20231222,144700,1323507650,24350,24350,24350,24350,0
|
|
20231222,144600,1323507650,24350,24300,24350,24300,19
|
|
20231222,144500,1323045500,24300,24300,24300,24300,0
|
|
20231222,144400,1323045500,24300,24300,24300,24300,2
|
|
20231222,144300,1322996900,24350,24300,24350,24300,224
|
|
20231222,144200,1317553150,24300,24300,24300,24300,0
|
|
20231222,144100,1317553150,24300,24300,24300,24300,10
|
|
20231222,144000,1317310150,24300,24300,24300,24300,20
|
|
20231222,143900,1316824150,24300,24300,24300,24300,8
|
|
20231222,143800,1316629750,24300,24250,24300,24250,52
|
|
20231222,143700,1315368250,24300,24300,24300,24300,0
|
|
20231222,143600,1315368250,24300,24300,24300,24300,24
|
|
20231222,143500,1314785050,24250,24250,24250,24200,962
|
|
20231222,143400,1291457700,24300,24300,24300,24300,82
|
|
20231222,143300,1289465100,24250,24300,24300,24250,334
|
|
20231222,143200,1281348950,24300,24300,24300,24300,300
|
|
20231222,143100,1274058950,24300,24350,24350,24300,11
|
|
20231222,143000,1273791200,24350,24350,24350,24350,50
|
|
20231222,142900,1272573700,24400,24400,24400,24400,0
|
|
20231222,142800,1272573700,24400,24350,24400,24350,38
|
|
20231222,142700,1271647800,24350,24350,24350,24350,59
|
|
20231222,142600,1270211150,24400,24400,24400,24400,0
|
|
20231222,142500,1270211150,24400,24400,24400,24400,9
|
|
20231222,142400,1269991550,24400,24400,24400,24400,0
|
|
20231222,142300,1269991550,24400,24400,24400,24400,10
|
|
20231222,142200,1269747550,24400,24400,24400,24400,0
|
|
20231222,142100,1269747550,24400,24400,24400,24400,8
|
|
20231222,142000,1269552350,24400,24400,24400,24400,3
|
|
20231222,141900,1269479150,24400,24400,24400,24400,0
|
|
20231222,141800,1269479150,24400,24400,24400,24400,11
|
|
20231222,141700,1269210750,24400,24400,24400,24400,0
|
|
20231222,141600,1269210750,24400,24400,24400,24400,26
|
|
20231222,141500,1268576350,24400,24400,24400,24400,10
|
|
20231222,141400,1268332350,24350,24350,24350,24350,10
|
|
20231222,141300,1268088850,24350,24350,24350,24350,386
|
|
20231222,141200,1258689750,24350,24350,24350,24350,0
|
|
20231222,141100,1258689750,24350,24350,24350,24350,0
|
|
20231222,141000,1258689750,24350,24350,24350,24350,9
|
|
20231222,140900,1258470600,24350,24350,24350,24350,6
|
|
20231222,140800,1258324500,24350,24350,24350,24350,23
|
|
20231222,140700,1257764450,24400,24400,24400,24400,0
|
|
20231222,140600,1257764450,24400,24400,24400,24400,0
|
|
20231222,140500,1257764450,24400,24400,24400,24400,8
|
|
20231222,140400,1257569250,24300,24300,24300,24300,0
|
|
20231222,140300,1257569250,24300,24350,24350,24300,427
|
|
20231222,140200,1247181750,24400,24400,24400,24400,31
|
|
20231222,140100,1246425350,24350,24350,24350,24350,9
|
|
20231222,140000,1246206200,24400,24400,24400,24400,10
|
|
20231222,135900,1245962200,24400,24400,24400,24400,414
|
|
20231222,135800,1235860600,24450,24450,24450,24450,0
|
|
20231222,135700,1235860600,24450,24450,24450,24450,13
|
|
20231222,135600,1235542750,24450,24450,24450,24450,10
|
|
20231222,135500,1235298250,24450,24450,24450,24450,8
|
|
20231222,135400,1235102650,24450,24450,24450,24450,0
|
|
20231222,135300,1235102650,24450,24450,24450,24450,1
|
|
20231222,135200,1235078200,24400,24400,24400,24400,103
|
|
20231222,135100,1232565000,24400,24400,24400,24400,747
|
|
20231222,135000,1214338200,24450,24450,24450,24450,9
|
|
20231222,134900,1214118150,24450,24450,24450,24450,0
|
|
20231222,134800,1214118150,24450,24450,24450,24450,0
|
|
20231222,134700,1214118150,24450,24450,24450,24450,11
|
|
20231222,134600,1213849200,24450,24450,24450,24450,0
|
|
20231222,134500,1213849200,24450,24450,24450,24450,98
|
|
20231222,134400,1211453100,24500,24500,24500,24500,10
|
|
20231222,134300,1211208100,24500,24450,24500,24450,2
|
|
20231222,134200,1211159150,24500,24500,24500,24500,13
|
|
20231222,134100,1210840650,24450,24450,24450,24450,2
|
|
20231222,134000,1210791750,24400,24400,24400,24400,2
|
|
20231222,133900,1210742950,24500,24500,24500,24500,8
|
|
20231222,133800,1210546950,24450,24400,24450,24400,34
|
|
20231222,133700,1209717200,24450,24500,24500,24450,269
|
|
20231222,133600,1203139550,24500,24500,24500,24500,0
|
|
20231222,133500,1203139550,24500,24550,24550,24500,1348
|
|
20231222,133400,1170090100,24600,24600,24600,24600,10
|
|
20231222,133300,1169844100,24600,24600,24600,24600,0
|
|
20231222,133200,1169844100,24600,24600,24600,24600,13
|
|
20231222,133100,1169524300,24600,24600,24600,24600,10
|
|
20231222,133000,1169278300,24550,24550,24550,24550,453
|
|
20231222,132900,1158157150,24550,24600,24600,24550,155
|
|
20231222,132800,1154351500,24600,24550,24600,24550,7
|
|
20231222,132700,1154179350,24550,24550,24550,24550,31
|
|
20231222,132600,1153418300,24550,24600,24600,24550,490
|
|
20231222,132500,1141388700,24600,24550,24600,24550,426
|
|
20231222,132400,1130912850,24550,24600,24600,24550,311
|
|
20231222,132300,1123277300,24550,24550,24550,24550,500
|
|
20231222,132200,1111002300,24500,24500,24500,24500,499
|
|
20231222,132100,1098776800,24500,24500,24500,24500,12
|
|
20231222,132000,1098482800,24500,24500,24500,24500,0
|
|
20231222,131900,1098482800,24500,24500,24500,24500,10
|
|
20231222,131800,1098237800,24500,24500,24500,24500,0
|
|
20231222,131700,1098237800,24500,24500,24500,24500,0
|
|
20231222,131600,1098237800,24500,24500,24500,24500,12
|
|
20231222,131500,1097943800,24500,24500,24500,24500,0
|
|
20231222,131400,1097943800,24500,24500,24500,24500,10
|
|
20231222,131300,1097698800,24500,24500,24500,24500,1
|
|
20231222,131200,1097674300,24500,24450,24500,24450,176
|
|
20231222,131100,1093371050,24450,24450,24450,24450,11
|
|
20231222,131000,1093102100,24400,24400,24400,24400,0
|
|
20231222,130900,1093102100,24400,24450,24450,24400,100
|
|
20231222,130800,1090661600,24400,24400,24400,24400,0
|
|
20231222,130700,1090661600,24400,24400,24400,24400,0
|
|
20231222,130600,1090661600,24400,24450,24450,24400,63
|
|
20231222,130500,1089123900,24450,24450,24450,24450,0
|
|
20231222,130400,1089123900,24450,24450,24450,24450,0
|
|
20231222,130300,1089123900,24450,24450,24450,24450,36
|
|
20231222,130200,1088243700,24450,24450,24450,24450,7
|
|
20231222,130100,1088072550,24450,24450,24450,24450,12
|
|
20231222,130000,1087779150,24450,24450,24450,24450,0
|
|
20231222,125900,1087779150,24450,24500,24500,24450,278
|
|
20231222,125800,1080982000,24500,24450,24500,24450,59
|
|
20231222,125700,1079539000,24500,24500,24500,24500,84
|
|
20231222,125600,1077481000,24550,24550,24550,24550,10
|
|
20231222,125500,1077235500,24550,24550,24550,24550,0
|
|
20231222,125400,1077235500,24550,24550,24550,24550,0
|
|
20231222,125300,1077235500,24550,24550,24550,24550,11
|
|
20231222,125200,1076965450,24550,24550,24550,24550,0
|
|
20231222,125100,1076965450,24550,24550,24550,24550,11
|
|
20231222,125000,1076695400,24550,24550,24550,24550,0
|
|
20231222,124900,1076695400,24550,24550,24550,24550,0
|
|
20231222,124800,1076695400,24550,24550,24550,24550,10
|
|
20231222,124700,1076449900,24550,24550,24550,24550,10
|
|
20231222,124600,1076204400,24550,24550,24550,24550,10
|
|
20231222,124500,1075958900,24550,24550,24550,24550,0
|
|
20231222,124400,1075958900,24550,24550,24550,24550,0
|
|
20231222,124300,1075958900,24550,24550,24550,24550,11
|
|
20231222,124200,1075688850,24550,24550,24550,24550,0
|
|
20231222,124100,1075688850,24550,24550,24550,24550,0
|
|
20231222,124000,1075688850,24550,24550,24550,24550,12
|
|
20231222,123900,1075394250,24450,24500,24500,24450,283
|
|
20231222,123800,1068474400,24550,24500,24550,24500,80
|
|
20231222,123700,1066513900,24550,24600,24600,24550,1216
|
|
20231222,123600,1036661050,24600,24600,24600,24600,0
|
|
20231222,123500,1036661050,24600,24600,24600,24600,615
|
|
20231222,123400,1021532050,24600,24600,24600,24600,10
|
|
20231222,123300,1021286050,24700,24700,24700,24700,10
|
|
20231222,123200,1021039050,24700,24700,24700,24700,0
|
|
20231222,123100,1021039050,24700,24700,24700,24700,0
|
|
20231222,123000,1021039050,24700,24700,24700,24700,13
|
|
20231222,122900,1020717950,24700,24700,24700,24700,0
|
|
20231222,122800,1020717950,24700,24700,24700,24700,13
|
|
20231222,122700,1020396850,24700,24700,24700,24700,1
|
|
20231222,122600,1020372150,24700,24700,24700,24700,0
|
|
20231222,122500,1020372150,24700,24700,24700,24700,11
|
|
20231222,122400,1020100450,24700,24700,24700,24700,0
|
|
20231222,122300,1020100450,24700,24700,24700,24700,10
|
|
20231222,122200,1019853450,24700,24700,24700,24700,0
|
|
20231222,122100,1019853450,24700,24700,24700,24700,0
|
|
20231222,122000,1019853450,24700,24650,24700,24650,132
|
|
20231222,121900,1016599050,24700,24700,24700,24700,0
|
|
20231222,121800,1016599050,24700,24700,24700,24700,0
|
|
20231222,121700,1016599050,24700,24650,24700,24650,189
|
|
20231222,121600,1011939750,24700,24700,24700,24700,0
|
|
20231222,121500,1011939750,24700,24700,24700,24700,12
|
|
20231222,121400,1011643350,24600,24600,24600,24600,17
|
|
20231222,121300,1011225150,24650,24650,24650,24650,0
|
|
20231222,121200,1011225150,24650,24650,24650,24650,9
|
|
20231222,121100,1011003300,24650,24650,24650,24650,0
|
|
20231222,121000,1011003300,24650,24650,24700,24650,570
|
|
20231222,120900,996952250,24650,24650,24650,24650,1
|
|
20231222,120800,996927600,24700,24700,24700,24700,0
|
|
20231222,120700,996927600,24700,24700,24700,24700,10
|
|
20231222,120600,996680600,24700,24700,24700,24700,50
|
|
20231222,120500,995445600,24700,24700,24700,24700,13
|
|
20231222,120400,995124500,24700,24700,24700,24700,27
|
|
20231222,120300,994457600,24700,24700,24700,24700,0
|
|
20231222,120200,994457600,24700,24700,24700,24700,8
|
|
20231222,120100,994260000,24650,24650,24650,24650,50
|
|
20231222,120000,993027500,24700,24700,24700,24700,0
|
|
20231222,115900,993027500,24700,24700,24700,24700,14
|
|
20231222,115800,992681700,24650,24650,24650,24650,33
|
|
20231222,115700,991868250,24650,24750,24750,24650,66
|
|
20231222,115600,990240550,24650,24650,24650,24650,1
|
|
20231222,115500,990215900,24650,24650,24650,24650,47
|
|
20231222,115400,989057350,24750,24750,24750,24750,272
|
|
20231222,115300,982325350,24750,24750,24750,24750,21
|
|
20231222,115200,981805600,24750,24700,24750,24700,22
|
|
20231222,115100,981261750,24700,24700,24700,24700,5
|
|
20231222,115000,981138250,24650,24650,24650,24650,3
|
|
20231222,114900,981064300,24700,24700,24700,24700,11
|
|
20231222,114800,980792600,24700,24700,24700,24700,0
|
|
20231222,114700,980792600,24700,24700,24700,24700,10
|
|
20231222,114600,980545600,24700,24700,24700,24700,0
|
|
20231222,114500,980545600,24700,24700,24700,24700,0
|
|
20231222,114400,980545600,24700,24650,24700,24650,88
|
|
20231222,114300,978375800,24650,24650,24650,24650,100
|
|
20231222,114200,975910800,24650,24700,24700,24650,11
|
|
20231222,114100,975639150,24700,24700,24700,24700,0
|
|
20231222,114000,975639150,24700,24700,24700,24700,10
|
|
20231222,113900,975392150,24700,24700,24700,24700,10
|
|
20231222,113800,975145150,24700,24700,24700,24700,0
|
|
20231222,113700,975145150,24700,24700,24700,24700,0
|
|
20231222,113600,975145150,24700,24700,24700,24700,11
|
|
20231222,113500,974873450,24700,24650,24700,24650,17
|
|
20231222,113400,974454350,24650,24700,24700,24650,22
|
|
20231222,113300,973911400,24700,24700,24700,24700,565
|
|
20231222,113200,959955900,24700,24700,24700,24700,119
|
|
20231222,113100,957016600,24750,24700,24750,24700,379
|
|
20231222,113000,947654850,24700,24750,24750,24700,6
|
|
20231222,112900,947506400,24750,24750,24750,24750,11
|
|
20231222,112800,947234150,24750,24750,24750,24750,0
|
|
20231222,112700,947234150,24750,24750,24750,24750,1
|
|
20231222,112600,947209400,24750,24750,24750,24750,60
|
|
20231222,112500,945724400,24750,24750,24750,24750,0
|
|
20231222,112400,945724400,24750,24750,24750,24750,11
|
|
20231222,112300,945452150,24700,24700,24700,24700,0
|
|
20231222,112200,945452150,24700,24700,24700,24700,0
|
|
20231222,112100,945452150,24700,24750,24750,24700,12
|
|
20231222,112000,945155250,24750,24750,24750,24750,0
|
|
20231222,111900,945155250,24750,24750,24750,24750,15
|
|
20231222,111800,944784000,24750,24750,24750,24750,0
|
|
20231222,111700,944784000,24750,24750,24750,24750,1
|
|
20231222,111600,944759250,24750,24750,24750,24750,9
|
|
20231222,111500,944536500,24750,24750,24750,24750,0
|
|
20231222,111400,944536500,24750,24750,24750,24750,0
|
|
20231222,111300,944536500,24750,24750,24750,24750,10
|
|
20231222,111200,944289000,24700,24700,24700,24700,55
|
|
20231222,111100,942930500,24750,24750,24750,24750,11
|
|
20231222,111000,942658250,24700,24700,24700,24700,0
|
|
20231222,110900,942658250,24700,24750,24750,24700,845
|
|
20231222,110800,921784250,24750,24800,24800,24700,2015
|
|
20231222,110700,871987950,24750,24750,24750,24750,0
|
|
20231222,110600,871987950,24750,24800,24800,24750,11
|
|
20231222,110500,871715200,24800,24800,24800,24800,20
|
|
20231222,110400,871219200,24800,24800,24800,24800,17
|
|
20231222,110300,870797600,24800,24800,24800,24800,11
|
|
20231222,110200,870524800,24800,24800,24800,24800,0
|
|
20231222,110100,870524800,24800,24800,24800,24800,10
|
|
20231222,110000,870276800,24750,24700,24750,24700,809
|
|
20231222,105900,850284250,24750,24750,24800,24700,396
|
|
20231222,105800,840502150,24750,24750,24750,24750,82
|
|
20231222,105700,838472650,24800,24700,24800,24700,43
|
|
20231222,105600,837410250,24750,24750,24750,24750,281
|
|
20231222,105500,830455500,24800,24800,24800,24800,249
|
|
20231222,105400,824280300,24850,24850,24850,24850,29
|
|
20231222,105300,823559650,24850,24850,24850,24850,2
|
|
20231222,105200,823509950,24850,24850,24850,24850,251
|
|
20231222,105100,817272600,24850,24850,24850,24850,0
|
|
20231222,105000,817272600,24850,24800,24850,24750,672
|
|
20231222,104900,800626250,24800,24800,24800,24800,28
|
|
20231222,104800,799931850,24800,24850,24850,24800,316
|
|
20231222,104700,792092200,24900,24950,24950,24900,299
|
|
20231222,104600,784642400,24900,24950,24950,24900,198
|
|
20231222,104500,779702400,24900,24850,24950,24850,110
|
|
20231222,104400,776966550,24850,24850,24900,24850,1630
|
|
20231222,104300,736418050,24850,24800,24850,24800,117
|
|
20231222,104200,733511150,24850,24850,24850,24800,679
|
|
20231222,104100,716640000,24850,24850,24850,24850,851
|
|
20231222,104000,695492650,24800,24850,24850,24800,320
|
|
20231222,103900,687546650,24850,24750,24850,24750,2879
|
|
20231222,103800,616215850,24750,24700,24750,24700,79
|
|
20231222,103700,614260750,24700,24650,24700,24650,4388
|
|
20231222,103600,506064000,24650,24650,24650,24650,30
|
|
20231222,103500,505324500,24600,24700,24700,24600,316
|
|
20231222,103400,497529650,24700,24700,24700,24700,47
|
|
20231222,103300,496368750,24700,24750,24750,24700,1379
|
|
20231222,103200,462260400,24700,24700,24750,24700,71
|
|
20231222,103100,460505950,24700,24600,24750,24600,1093
|
|
20231222,103000,433509200,24650,24550,24650,24550,3996
|
|
20231222,102900,335380650,24500,24500,24500,24500,76
|
|
20231222,102800,333518650,24500,24500,24500,24500,0
|
|
20231222,102700,333518650,24500,24500,24500,24500,60
|
|
20231222,102600,332048650,24500,24500,24550,24500,37
|
|
20231222,102500,331141200,24500,24600,24600,24500,277
|
|
20231222,102400,324338550,24550,24550,24550,24550,97
|
|
20231222,102300,321957200,24500,24500,24500,24500,14
|
|
20231222,102200,321614200,24500,24500,24500,24500,2
|
|
20231222,102100,321565200,24450,24400,24450,24400,582
|
|
20231222,102000,307346950,24400,24400,24400,24400,45
|
|
20231222,101900,306248950,24400,24400,24400,24400,365
|
|
20231222,101800,297342950,24400,24400,24400,24400,146
|
|
20231222,101700,293780550,24400,24400,24400,24400,0
|
|
20231222,101600,293780550,24400,24400,24400,24400,12
|
|
20231222,101500,293487750,24450,24450,24450,24450,0
|
|
20231222,101400,293487750,24450,24450,24450,24450,0
|
|
20231222,101300,293487750,24450,24450,24450,24400,38
|
|
20231222,101200,292560350,24450,24450,24450,24450,45
|
|
20231222,101100,291460100,24450,24450,24450,24450,0
|
|
20231222,101000,291460100,24450,24450,24450,24450,1
|
|
20231222,100900,291435650,24450,24400,24450,24400,533
|
|
20231222,100800,278429950,24400,24350,24400,24350,379
|
|
20231222,100700,269197300,24350,24350,24350,24350,10
|
|
20231222,100600,268953800,24300,24300,24300,24300,0
|
|
20231222,100500,268953800,24300,24300,24300,24300,256
|
|
20231222,100400,262733000,24300,24300,24300,24250,175
|
|
20231222,100300,258481650,24300,24300,24300,24300,555
|
|
20231222,100200,244995150,24300,24300,24300,24300,11
|
|
20231222,100100,244727850,24250,24250,24250,24250,0
|
|
20231222,100000,244727850,24250,24250,24250,24250,1
|
|
20231222,095900,244703600,24300,24250,24300,24250,55
|
|
20231222,095800,243368150,24250,24250,24250,24250,307
|
|
20231222,095700,235923400,24250,24250,24250,24250,0
|
|
20231222,095600,235923400,24250,24250,24250,24250,0
|
|
20231222,095500,235923400,24250,24200,24250,24200,1403
|
|
20231222,095400,201906750,24200,24200,24200,24200,0
|
|
20231222,095300,201906750,24200,24200,24200,24200,0
|
|
20231222,095200,201906750,24200,24200,24200,24200,0
|
|
20231222,095100,201906750,24200,24200,24200,24200,0
|
|
20231222,095000,201906750,24200,24200,24200,24200,0
|
|
20231222,094900,201906750,24200,24200,24200,24200,0
|
|
20231222,094800,201906750,24200,24200,24200,24200,31
|
|
20231222,094700,201156550,24200,24200,24200,24200,10
|
|
20231222,094600,200914550,24150,24150,24150,24150,0
|
|
20231222,094500,200914550,24150,24150,24150,24150,0
|
|
20231222,094400,200914550,24150,24200,24200,24150,202
|
|
20231222,094300,196036150,24200,24200,24200,24200,34
|
|
20231222,094200,195213350,24200,24250,24250,24200,221
|
|
20231222,094100,189863650,24250,24250,24250,24250,0
|
|
20231222,094000,189863650,24250,24250,24250,24250,0
|
|
20231222,093900,189863650,24250,24250,24250,24250,2
|
|
20231222,093800,189815150,24250,24250,24250,24250,0
|
|
20231222,093700,189815150,24250,24200,24250,24200,119
|
|
20231222,093600,186933850,24250,24250,24250,24250,0
|
|
20231222,093500,186933850,24250,24250,24250,24250,826
|
|
20231222,093400,166903350,24250,24250,24250,24250,5
|
|
20231222,093300,166782100,24350,24350,24350,24350,0
|
|
20231222,093200,166782100,24350,24350,24350,24350,332
|
|
20231222,093100,158697900,24350,24300,24350,24300,7
|
|
20231222,093000,158527750,24350,24350,24350,24350,1
|
|
20231222,092900,158503400,24300,24300,24300,24300,0
|
|
20231222,092800,158503400,24300,24350,24400,24300,154
|
|
20231222,092700,154752950,24300,24250,24300,24250,145
|
|
20231222,092600,151229500,24250,24250,24250,24250,0
|
|
20231222,092500,151229500,24250,24250,24250,24250,1
|
|
20231222,092400,151205250,24200,24200,24200,24200,0
|
|
20231222,092300,151205250,24200,24200,24200,24200,1
|
|
20231222,092200,151181050,24200,24250,24250,24200,270
|
|
20231222,092100,144635200,24350,24300,24350,24300,768
|
|
20231222,092000,125972750,24300,24300,24300,24300,872
|
|
20231222,091900,104783150,24400,24400,24400,24400,2
|
|
20231222,091800,104734350,24300,24350,24600,24300,102
|
|
20231222,091700,102236600,24350,24350,24350,24350,3
|
|
20231222,091600,102163550,24350,24350,24350,24350,15
|
|
20231222,091500,101798300,24350,24350,24350,24350,2
|
|
20231222,091400,101749600,24350,24300,24350,24300,23
|
|
20231222,091300,101190650,24300,24300,24300,24300,58
|
|
20231222,091200,99781250,24250,24250,24250,24250,319
|
|
20231222,091100,92045500,24250,24350,24350,24250,87
|
|
20231222,091000,89934000,24350,24350,24350,24350,111
|
|
20231222,090900,87231150,24350,24400,24400,24350,130
|
|
20231222,090800,84063250,24400,24400,24400,24400,3
|
|
20231222,090700,83990050,24400,24400,24400,24400,0
|
|
20231222,090600,83990050,24400,24400,24400,24400,265
|
|
20231222,090500,77524050,24300,24350,24350,24300,921
|
|
20231222,090400,55138250,24400,24400,24400,24400,302
|
|
20231222,090300,47769450,24400,24400,24400,24400,111
|
|
20231222,090200,45061050,24400,24450,24450,24400,1028
|
|
20231222,090100,19977350,24400,24400,24400,24400,40
|
|
20231222,090000,19001350,24400,24700,24700,24400,774
|