580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,183700,931804950,24850,24850,24850,24850,2180
|
|
20231228,183600,931804950,24850,24850,24850,24850,0
|
|
20231228,183500,931804950,24850,24850,24850,24850,0
|
|
20231228,183400,931804950,24850,24850,24850,24850,0
|
|
20231228,183300,931804950,24850,24850,24850,24850,0
|
|
20231228,183200,931804950,24850,24850,24850,24850,0
|
|
20231228,183100,931804950,24850,24850,24850,24850,0
|
|
20231228,183000,931804950,24850,24850,24850,24850,0
|
|
20231228,182900,931804950,24850,24850,24850,24850,0
|
|
20231228,182800,931804950,24850,24850,24850,24850,0
|
|
20231228,182700,931804950,24850,24850,24850,24850,0
|
|
20231228,182600,931804950,24850,24850,24850,24850,0
|
|
20231228,182500,931804950,24850,24850,24850,24850,0
|
|
20231228,182400,931804950,24850,24850,24850,24850,0
|
|
20231228,182300,931804950,24850,24850,24850,24850,0
|
|
20231228,182200,931804950,24850,24850,24850,24850,0
|
|
20231228,182100,931804950,24850,24850,24850,24850,0
|
|
20231228,182000,931804950,24850,24850,24850,24850,0
|
|
20231228,181900,931804950,24850,24850,24850,24850,0
|
|
20231228,181800,931804950,24850,24850,24850,24850,0
|
|
20231228,181700,931804950,24850,24850,24850,24850,0
|
|
20231228,181600,931804950,24850,24850,24850,24850,0
|
|
20231228,181500,931804950,24850,24850,24850,24850,0
|
|
20231228,181400,931804950,24850,24850,24850,24850,0
|
|
20231228,181300,931804950,24850,24850,24850,24850,0
|
|
20231228,181200,931804950,24850,24850,24850,24850,0
|
|
20231228,181100,931804950,24850,24850,24850,24850,0
|
|
20231228,181000,931804950,24850,24850,24850,24850,0
|
|
20231228,180900,931804950,24850,24850,24850,24850,0
|
|
20231228,180800,931804950,24850,24850,24850,24850,0
|
|
20231228,180700,931804950,24850,24850,24850,24850,2180
|
|
20231228,180600,931804950,24850,24850,24850,24850,0
|
|
20231228,180500,931804950,24850,24850,24850,24850,0
|
|
20231228,180400,931804950,24850,24850,24850,24850,0
|
|
20231228,180300,931804950,24850,24850,24850,24850,0
|
|
20231228,180200,931804950,24850,24850,24850,24850,0
|
|
20231228,180100,931804950,24850,24850,24850,24850,0
|
|
20231228,180000,931804950,24850,24850,24850,24850,0
|
|
20231228,175900,931804950,24850,24850,24850,24850,0
|
|
20231228,175800,931804950,24850,24850,24850,24850,0
|
|
20231228,175700,931804950,24850,24850,24850,24850,0
|
|
20231228,175600,931804950,24850,24850,24850,24850,0
|
|
20231228,175500,931804950,24850,24850,24850,24850,0
|
|
20231228,175400,931804950,24850,24850,24850,24850,0
|
|
20231228,175300,931804950,24850,24850,24850,24850,0
|
|
20231228,175200,931804950,24850,24850,24850,24850,0
|
|
20231228,175100,931804950,24850,24850,24850,24850,0
|
|
20231228,175000,931804950,24850,24850,24850,24850,0
|
|
20231228,174900,931804950,24850,24850,24850,24850,0
|
|
20231228,174800,931804950,24850,24850,24850,24850,0
|
|
20231228,174700,931804950,24850,24850,24850,24850,0
|
|
20231228,174600,931804950,24850,24850,24850,24850,0
|
|
20231228,174500,931804950,24850,24850,24850,24850,0
|
|
20231228,174400,931804950,24850,24850,24850,24850,0
|
|
20231228,174300,931804950,24850,24850,24850,24850,0
|
|
20231228,174200,931804950,24850,24850,24850,24850,0
|
|
20231228,174100,931804950,24850,24850,24850,24850,0
|
|
20231228,174000,931804950,24850,24850,24850,24850,0
|
|
20231228,173900,931804950,24850,24850,24850,24850,0
|
|
20231228,173800,931804950,24850,24850,24850,24850,0
|
|
20231228,173700,931804950,24850,24850,24850,24850,2180
|
|
20231228,173600,931804950,24850,24850,24850,24850,0
|
|
20231228,173500,931804950,24850,24850,24850,24850,0
|
|
20231228,173400,931804950,24850,24850,24850,24850,0
|
|
20231228,173300,931804950,24850,24850,24850,24850,0
|
|
20231228,173200,931804950,24850,24850,24850,24850,0
|
|
20231228,173100,931804950,24850,24850,24850,24850,0
|
|
20231228,173000,931804950,24850,24850,24850,24850,0
|
|
20231228,172900,931804950,24850,24850,24850,24850,0
|
|
20231228,172800,931804950,24850,24850,24850,24850,0
|
|
20231228,172700,931804950,24850,24850,24850,24850,0
|
|
20231228,172600,931804950,24850,24850,24850,24850,0
|
|
20231228,172500,931804950,24850,24850,24850,24850,0
|
|
20231228,172400,931804950,24850,24850,24850,24850,0
|
|
20231228,172300,931804950,24850,24850,24850,24850,0
|
|
20231228,172200,931804950,24850,24850,24850,24850,0
|
|
20231228,172100,931804950,24850,24850,24850,24850,0
|
|
20231228,172000,931804950,24850,24850,24850,24850,0
|
|
20231228,171900,931804950,24850,24850,24850,24850,0
|
|
20231228,171800,931804950,24850,24850,24850,24850,0
|
|
20231228,171700,931804950,24850,24850,24850,24850,0
|
|
20231228,171600,931804950,24850,24850,24850,24850,0
|
|
20231228,171500,931804950,24850,24850,24850,24850,0
|
|
20231228,171400,931804950,24850,24850,24850,24850,0
|
|
20231228,171300,931804950,24850,24850,24850,24850,0
|
|
20231228,171200,931804950,24850,24850,24850,24850,0
|
|
20231228,171100,931804950,24850,24850,24850,24850,0
|
|
20231228,171000,931804950,24850,24850,24850,24850,0
|
|
20231228,170900,931804950,24850,24850,24850,24850,0
|
|
20231228,170800,931804950,24850,24850,24850,24850,0
|
|
20231228,170700,931804950,24850,24850,24850,24850,2180
|
|
20231228,170600,931804950,24850,24850,24850,24850,0
|
|
20231228,170500,931804950,24850,24850,24850,24850,0
|
|
20231228,170400,931804950,24850,24850,24850,24850,0
|
|
20231228,170300,931804950,24850,24850,24850,24850,0
|
|
20231228,170200,931804950,24850,24850,24850,24850,0
|
|
20231228,170100,931804950,24850,24850,24850,24850,0
|
|
20231228,170000,931804950,24850,24850,24850,24850,0
|
|
20231228,165900,931804950,24850,24850,24850,24850,0
|
|
20231228,165800,931804950,24850,24850,24850,24850,0
|
|
20231228,165700,931804950,24850,24850,24850,24850,0
|
|
20231228,165600,931804950,24850,24850,24850,24850,0
|
|
20231228,165500,931804950,24850,24850,24850,24850,0
|
|
20231228,165400,931804950,24850,24850,24850,24850,0
|
|
20231228,165300,931804950,24850,24850,24850,24850,0
|
|
20231228,165200,931804950,24850,24850,24850,24850,0
|
|
20231228,165100,931804950,24850,24850,24850,24850,0
|
|
20231228,165000,931804950,24850,24850,24850,24850,0
|
|
20231228,164900,931804950,24850,24850,24850,24850,0
|
|
20231228,164800,931804950,24850,24850,24850,24850,0
|
|
20231228,164700,931804950,24850,24850,24850,24850,0
|
|
20231228,164600,931804950,24850,24850,24850,24850,0
|
|
20231228,164500,931804950,24850,24850,24850,24850,0
|
|
20231228,164400,931804950,24850,24850,24850,24850,0
|
|
20231228,164300,931804950,24850,24850,24850,24850,0
|
|
20231228,164200,931804950,24850,24850,24850,24850,0
|
|
20231228,164100,931804950,24850,24850,24850,24850,0
|
|
20231228,164000,931804950,24850,24850,24850,24850,0
|
|
20231228,163900,931804950,24850,24850,24850,24850,0
|
|
20231228,163800,931804950,24850,24850,24850,24850,0
|
|
20231228,163700,931804950,24850,24850,24850,24850,2180
|
|
20231228,163600,931804950,24850,24850,24850,24850,0
|
|
20231228,163500,931804950,24850,24850,24850,24850,0
|
|
20231228,163400,931804950,24850,24850,24850,24850,0
|
|
20231228,163300,931804950,24850,24850,24850,24850,0
|
|
20231228,163200,931804950,24850,24850,24850,24850,0
|
|
20231228,163100,931804950,24850,24850,24850,24850,0
|
|
20231228,163000,931804950,24850,24850,24850,24850,0
|
|
20231228,162900,931804950,24850,24850,24850,24850,0
|
|
20231228,162800,931804950,24850,24850,24850,24850,0
|
|
20231228,162700,931804950,24850,24850,24850,24850,0
|
|
20231228,162600,931804950,24850,24850,24850,24850,0
|
|
20231228,162500,931804950,24850,24850,24850,24850,0
|
|
20231228,162400,931804950,24850,24850,24850,24850,0
|
|
20231228,162300,931804950,24850,24850,24850,24850,0
|
|
20231228,162200,931804950,24850,24850,24850,24850,0
|
|
20231228,162100,931804950,24850,24850,24850,24850,0
|
|
20231228,162000,931804950,24850,24850,24850,24850,0
|
|
20231228,161900,931804950,24850,24850,24850,24850,0
|
|
20231228,161800,931804950,24850,24850,24850,24850,0
|
|
20231228,161700,931804950,24850,24850,24850,24850,0
|
|
20231228,161600,931804950,24850,24850,24850,24850,0
|
|
20231228,161500,931804950,24850,24850,24850,24850,0
|
|
20231228,161400,931804950,24850,24850,24850,24850,0
|
|
20231228,161300,931804950,24850,24850,24850,24850,0
|
|
20231228,161200,931804950,24850,24850,24850,24850,0
|
|
20231228,161100,931804950,24850,24850,24850,24850,0
|
|
20231228,161000,931804950,24850,24850,24850,24850,0
|
|
20231228,160900,931804950,24850,24850,24850,24850,0
|
|
20231228,160800,931804950,24850,24850,24850,24850,0
|
|
20231228,160700,931804950,24850,24850,24850,24850,2180
|
|
20231228,160600,931804950,24850,24850,24850,24850,0
|
|
20231228,160500,931804950,24850,24850,24850,24850,0
|
|
20231228,160400,931804950,24850,24850,24850,24850,0
|
|
20231228,160300,931804950,24850,24850,24850,24850,0
|
|
20231228,160200,931804950,24850,24850,24850,24850,0
|
|
20231228,160100,931804950,24850,24850,24850,24850,0
|
|
20231228,160000,931804950,24850,24850,24850,24850,0
|
|
20231228,155900,931804950,24850,24850,24850,24850,0
|
|
20231228,155800,931804950,24850,24850,24850,24850,0
|
|
20231228,155700,931804950,24850,24850,24850,24850,0
|
|
20231228,155600,931804950,24850,24850,24850,24850,0
|
|
20231228,155500,931804950,24850,24850,24850,24850,0
|
|
20231228,155400,931804950,24850,24850,24850,24850,0
|
|
20231228,155300,931804950,24850,24850,24850,24850,0
|
|
20231228,155200,931804950,24850,24850,24850,24850,0
|
|
20231228,155100,931804950,24850,24850,24850,24850,0
|
|
20231228,155000,931804950,24850,24850,24850,24850,0
|
|
20231228,154900,931804950,24850,24850,24850,24850,0
|
|
20231228,154800,931804950,24850,24850,24850,24850,0
|
|
20231228,154700,931804950,24850,24850,24850,24850,0
|
|
20231228,154600,931804950,24850,24850,24850,24850,0
|
|
20231228,154500,931804950,24850,24850,24850,24850,0
|
|
20231228,154400,931804950,24850,24850,24850,24850,0
|
|
20231228,154300,931804950,24850,24850,24850,24850,0
|
|
20231228,154200,931804950,24850,24850,24850,24850,0
|
|
20231228,154100,931804950,24850,24850,24850,24850,0
|
|
20231228,154000,931804950,24850,24850,24850,24850,0
|
|
20231228,153900,931804950,24850,24850,24850,24850,0
|
|
20231228,153800,931804950,24850,24850,24850,24850,0
|
|
20231228,153700,931804950,24850,24850,24850,24850,2180
|
|
20231228,153600,931804950,24850,24850,24850,24850,0
|
|
20231228,153500,931804950,24850,24850,24850,24850,0
|
|
20231228,153400,931804950,24850,24850,24850,24850,0
|
|
20231228,153300,931804950,24850,24850,24850,24850,0
|
|
20231228,153200,931804950,24850,24850,24850,24850,0
|
|
20231228,153100,931804950,24850,24850,24850,24850,0
|
|
20231228,153000,931804950,24850,24850,24850,24850,2180
|
|
20231228,152900,877631950,24850,24850,24850,24850,0
|
|
20231228,152800,877631950,24850,24850,24850,24850,0
|
|
20231228,152700,877631950,24850,24850,24850,24850,0
|
|
20231228,152600,877631950,24850,24850,24850,24850,0
|
|
20231228,152500,877631950,24850,24850,24850,24850,0
|
|
20231228,152400,877631950,24850,24850,24850,24850,0
|
|
20231228,152300,877631950,24850,24850,24850,24850,0
|
|
20231228,152200,877631950,24850,24850,24850,24850,0
|
|
20231228,152100,877631950,24850,24850,24850,24850,0
|
|
20231228,152000,877631950,24850,24850,24850,24850,0
|
|
20231228,151900,877631950,24850,24850,24850,24750,963
|
|
20231228,151800,853719900,24750,24800,24850,24750,147
|
|
20231228,151700,850074500,24850,24850,24850,24850,1
|
|
20231228,151600,850049650,24850,24800,24850,24750,755
|
|
20231228,151500,831326150,24800,24750,24800,24750,955
|
|
20231228,151400,807681250,24750,24750,24750,24750,1
|
|
20231228,151300,807656500,24700,24750,24750,24700,67
|
|
20231228,151200,805998950,24750,24750,24750,24750,52
|
|
20231228,151100,804711950,24750,24750,24750,24750,8
|
|
20231228,151000,804513950,24750,24750,24750,24700,3
|
|
20231228,150900,804439750,24750,24750,24750,24750,9
|
|
20231228,150800,804217000,24750,24750,24750,24750,8
|
|
20231228,150700,804019000,24750,24750,24750,24750,2
|
|
20231228,150600,803969500,24750,24750,24750,24700,77
|
|
20231228,150500,802066250,24750,24700,24800,24700,1644
|
|
20231228,150400,761454150,24800,24800,24800,24800,7
|
|
20231228,150300,761280550,24800,24800,24800,24800,45
|
|
20231228,150200,760164550,24800,24800,24800,24800,8
|
|
20231228,150100,759966150,24800,24800,24800,24750,450
|
|
20231228,150000,748815600,24800,24650,24800,24650,634
|
|
20231228,145900,733120050,24750,24750,24750,24750,7
|
|
20231228,145800,732946800,24750,24750,24750,24750,3
|
|
20231228,145700,732872550,24750,24750,24800,24750,13
|
|
20231228,145600,732550750,24750,24800,24800,24750,336
|
|
20231228,145500,724232600,24800,24800,24800,24800,2
|
|
20231228,145400,724183000,24800,24800,24800,24800,36
|
|
20231228,145300,723290200,24800,24550,24800,24550,5849
|
|
20231228,145200,578837750,24550,24550,24550,24550,37
|
|
20231228,145100,577929400,24550,24550,24550,24550,157
|
|
20231228,145000,574075050,24550,24550,24550,24550,23
|
|
20231228,144900,573510400,24550,24550,24550,24550,33
|
|
20231228,144800,572700250,24550,24500,24550,24500,46
|
|
20231228,144700,571573200,24550,24550,24550,24500,964
|
|
20231228,144600,547949150,24550,24500,24550,24500,3
|
|
20231228,144500,547875550,24550,24550,24550,24550,8
|
|
20231228,144400,547679150,24550,24550,24550,24550,126
|
|
20231228,144300,544585850,24550,24550,24550,24500,53
|
|
20231228,144200,543286900,24550,24550,24550,24550,22
|
|
20231228,144100,542746800,24550,24550,24550,24550,3
|
|
20231228,144000,542673150,24500,24500,24500,24500,149
|
|
20231228,143900,539022650,24500,24500,24500,24500,359
|
|
20231228,143800,530227150,24500,24550,24550,24500,17
|
|
20231228,143700,529810250,24550,24550,24550,24550,20
|
|
20231228,143600,529319250,24550,24550,24550,24550,3
|
|
20231228,143500,529245600,24550,24550,24550,24550,8
|
|
20231228,143400,529049200,24550,24550,24550,24550,2
|
|
20231228,143300,529000100,24550,24500,24550,24500,13
|
|
20231228,143200,528681200,24550,24550,24550,24550,3
|
|
20231228,143100,528607550,24550,24550,24550,24550,7
|
|
20231228,143000,528435700,24550,24550,24550,24550,10
|
|
20231228,142900,528190200,24550,24550,24550,24550,2
|
|
20231228,142800,528141100,24550,24500,24550,24500,19
|
|
20231228,142700,527674900,24550,24550,24550,24550,2
|
|
20231228,142600,527625800,24550,24500,24550,24500,33
|
|
20231228,142500,526816150,24550,24550,24550,24550,2
|
|
20231228,142400,526767050,24550,24550,24550,24550,9
|
|
20231228,142300,526546100,24550,24550,24550,24550,9
|
|
20231228,142200,526325150,24550,24500,24550,24500,401
|
|
20231228,142100,516500600,24550,24550,24550,24500,484
|
|
20231228,142000,504639150,24550,24550,24550,24550,1
|
|
20231228,141900,504614600,24550,24550,24550,24550,8
|
|
20231228,141800,504418200,24550,24550,24550,24550,3
|
|
20231228,141700,504344550,24550,24500,24550,24450,285
|
|
20231228,141600,497360150,24500,24500,24500,24450,77
|
|
20231228,141500,495476350,24500,24500,24500,24500,3
|
|
20231228,141400,495402850,24500,24500,24500,24500,16
|
|
20231228,141300,495010850,24500,24500,24500,24500,3
|
|
20231228,141200,494937350,24500,24500,24500,24500,8
|
|
20231228,141100,494741350,24500,24500,24500,24450,75
|
|
20231228,141000,492906450,24500,24500,24500,24500,3
|
|
20231228,140900,492832950,24450,24500,24500,24450,19
|
|
20231228,140800,492367500,24500,24450,24500,24450,3
|
|
20231228,140700,492294050,24500,24500,24500,24500,8
|
|
20231228,140600,492098050,24500,24500,24500,24450,6
|
|
20231228,140500,491951250,24500,24450,24500,24450,43
|
|
20231228,140400,490898750,24500,24500,24500,24450,15
|
|
20231228,140300,490531350,24450,24500,24500,24450,3
|
|
20231228,140200,490457950,24500,24450,24500,24450,11
|
|
20231228,140100,490188550,24500,24500,24500,24500,3
|
|
20231228,140000,490115050,24500,24450,24500,24450,10
|
|
20231228,135900,489870200,24500,24500,24500,24500,3
|
|
20231228,135800,489796700,24500,24550,24550,24500,31
|
|
20231228,135700,489037150,24550,24550,24550,24550,7
|
|
20231228,135600,488865300,24500,24550,24550,24500,53
|
|
20231228,135500,487566000,24550,24550,24550,24550,10
|
|
20231228,135400,487320500,24550,24500,24550,24500,7
|
|
20231228,135300,487148950,24550,24550,24550,24550,8
|
|
20231228,135200,486952550,24550,24550,24550,24500,12
|
|
20231228,135100,486658150,24550,24550,24550,24550,2
|
|
20231228,135000,486609050,24550,24500,24550,24500,63
|
|
20231228,134900,485064400,24550,24550,24550,24500,12
|
|
20231228,134800,484770300,24550,24550,24550,24550,8
|
|
20231228,134700,484573900,24550,24550,24550,24550,2
|
|
20231228,134600,484524800,24550,24550,24550,24550,8
|
|
20231228,134500,484328400,24550,24550,24550,24550,10
|
|
20231228,134400,484082900,24550,24550,24550,24550,2
|
|
20231228,134300,484033800,24550,24550,24550,24550,6
|
|
20231228,134200,483886500,24550,24600,24600,24550,3
|
|
20231228,134100,483812750,24600,24600,24600,24600,8
|
|
20231228,134000,483615950,24600,24600,24600,24600,2
|
|
20231228,133900,483566750,24600,24600,24600,24550,7
|
|
20231228,133800,483394600,24600,24600,24600,24600,8
|
|
20231228,133700,483197800,24600,24600,24600,24600,2
|
|
20231228,133600,483148600,24600,24600,24600,24600,8
|
|
20231228,133500,482951800,24600,24600,24600,24600,2
|
|
20231228,133400,482902600,24600,24600,24600,24600,8
|
|
20231228,133300,482705800,24600,24600,24600,24500,44
|
|
20231228,133200,481627400,24600,24600,24600,24600,6
|
|
20231228,133100,481479800,24600,24600,24600,24600,24
|
|
20231228,133000,480889400,24600,24600,24600,24600,1
|
|
20231228,132900,480864800,24600,24600,24600,24600,11
|
|
20231228,132800,480594200,24600,24550,24600,24550,49
|
|
20231228,132700,479391150,24600,24550,24600,24550,85
|
|
20231228,132600,477303250,24600,24600,24600,24600,6
|
|
20231228,132500,477155650,24600,24600,24600,24600,3
|
|
20231228,132400,477081850,24550,24600,24600,24550,11
|
|
20231228,132300,476811400,24600,24600,24600,24600,1
|
|
20231228,132200,476786800,24600,24600,24600,24600,9
|
|
20231228,132100,476565400,24600,24600,24600,24600,1
|
|
20231228,132000,476540800,24600,24600,24600,24600,9
|
|
20231228,131900,476319400,24600,24600,24600,24600,21
|
|
20231228,131800,475802800,24600,24600,24600,24600,2
|
|
20231228,131700,475753600,24600,24600,24600,24550,8
|
|
20231228,131600,475556850,24600,24550,24600,24550,4
|
|
20231228,131500,475458500,24600,24600,24600,24550,9
|
|
20231228,131400,475237150,24600,24600,24600,24600,4
|
|
20231228,131300,475138750,24600,24600,24600,24550,19
|
|
20231228,131200,474671500,24600,24600,24600,24600,7
|
|
20231228,131100,474499300,24600,24600,24600,24600,3
|
|
20231228,131000,474425500,24600,24600,24600,24600,8
|
|
20231228,130900,474228700,24600,24550,24600,24550,318
|
|
20231228,130800,466420900,24600,24600,24600,24600,7
|
|
20231228,130700,466248700,24600,24600,24600,24600,9
|
|
20231228,130600,466027300,24600,24600,24600,24600,1
|
|
20231228,130500,466002700,24600,24600,24600,24550,265
|
|
20231228,130400,459493700,24600,24500,24600,24500,219
|
|
20231228,130300,454126300,24600,24600,24600,24600,8
|
|
20231228,130200,453929500,24600,24600,24600,24600,2
|
|
20231228,130100,453880300,24600,24600,24600,24500,8
|
|
20231228,130000,453683600,24600,24600,24600,24600,10
|
|
20231228,125900,453437600,24500,24500,24500,24500,0
|
|
20231228,125800,453437600,24500,24500,24500,24500,0
|
|
20231228,125700,453437600,24500,24500,24500,24500,11
|
|
20231228,125600,453168100,24500,24500,24500,24500,0
|
|
20231228,125500,453168100,24500,24500,24500,24500,0
|
|
20231228,125400,453168100,24500,24500,24500,24500,0
|
|
20231228,125300,453168100,24500,24500,24500,24500,0
|
|
20231228,125200,453168100,24500,24600,24600,24500,21
|
|
20231228,125100,452653500,24600,24600,24600,24600,1
|
|
20231228,125000,452628900,24600,24550,24600,24550,849
|
|
20231228,124900,431779250,24500,24500,24500,24500,5
|
|
20231228,124800,431656750,24550,24550,24550,24550,0
|
|
20231228,124700,431656750,24550,24550,24550,24550,215
|
|
20231228,124600,426378500,24550,24550,24550,24550,0
|
|
20231228,124500,426378500,24550,24550,24550,24550,5
|
|
20231228,124400,426255750,24550,24550,24550,24550,0
|
|
20231228,124300,426255750,24550,24550,24550,24550,0
|
|
20231228,124200,426255750,24550,24500,24550,24500,75
|
|
20231228,124100,424417500,24550,24550,24550,24550,927
|
|
20231228,124000,401659650,24550,24550,24550,24550,0
|
|
20231228,123900,401659650,24550,24550,24550,24550,43
|
|
20231228,123800,400604000,24550,24550,24550,24550,0
|
|
20231228,123700,400604000,24550,24550,24550,24550,0
|
|
20231228,123600,400604000,24550,24550,24550,24550,0
|
|
20231228,123500,400604000,24550,24550,24550,24550,0
|
|
20231228,123400,400604000,24550,24550,24550,24550,6
|
|
20231228,123300,400456700,24550,24550,24550,24550,0
|
|
20231228,123200,400456700,24550,24550,24550,24550,0
|
|
20231228,123100,400456700,24550,24550,24550,24550,1
|
|
20231228,123000,400432150,24600,24550,24600,24550,25
|
|
20231228,122900,399817650,24550,24550,24550,24550,1
|
|
20231228,122800,399793100,24550,24550,24550,24550,1
|
|
20231228,122700,399768550,24600,24600,24600,24600,0
|
|
20231228,122600,399768550,24600,24600,24600,24600,0
|
|
20231228,122500,399768550,24600,24600,24600,24600,0
|
|
20231228,122400,399768550,24600,24600,24600,24600,0
|
|
20231228,122300,399768550,24600,24600,24600,24600,0
|
|
20231228,122200,399768550,24600,24600,24600,24600,0
|
|
20231228,122100,399768550,24600,24600,24600,24600,0
|
|
20231228,122000,399768550,24600,24600,24600,24600,0
|
|
20231228,121900,399768550,24600,24600,24600,24600,0
|
|
20231228,121800,399768550,24600,24600,24600,24600,0
|
|
20231228,121700,399768550,24600,24600,24600,24600,0
|
|
20231228,121600,399768550,24600,24600,24600,24600,0
|
|
20231228,121500,399768550,24600,24600,24600,24600,0
|
|
20231228,121400,399768550,24600,24600,24600,24600,0
|
|
20231228,121300,399768550,24600,24600,24600,24600,5
|
|
20231228,121200,399645550,24550,24550,24550,24550,0
|
|
20231228,121100,399645550,24550,24550,24550,24550,0
|
|
20231228,121000,399645550,24550,24550,24550,24550,0
|
|
20231228,120900,399645550,24550,24550,24550,24550,0
|
|
20231228,120800,399645550,24550,24550,24550,24550,0
|
|
20231228,120700,399645550,24550,24550,24550,24550,0
|
|
20231228,120600,399645550,24550,24550,24550,24550,0
|
|
20231228,120500,399645550,24550,24550,24550,24550,0
|
|
20231228,120400,399645550,24550,24550,24550,24550,778
|
|
20231228,120300,380545650,24550,24550,24550,24550,0
|
|
20231228,120200,380545650,24550,24550,24550,24550,0
|
|
20231228,120100,380545650,24550,24550,24550,24550,0
|
|
20231228,120000,380545650,24550,24550,24550,24550,30
|
|
20231228,115900,379809150,24550,24550,24550,24550,30
|
|
20231228,115800,379072650,24600,24600,24600,24600,0
|
|
20231228,115700,379072650,24600,24600,24600,24600,0
|
|
20231228,115600,379072650,24600,24600,24650,24600,364
|
|
20231228,115500,370117550,24600,24600,24600,24600,1
|
|
20231228,115400,370092950,24600,24600,24600,24600,49
|
|
20231228,115300,368887550,24650,24600,24650,24600,151
|
|
20231228,115200,365171900,24600,24600,24600,24600,0
|
|
20231228,115100,365171900,24600,24600,24600,24600,5
|
|
20231228,115000,365048900,24600,24600,24600,24600,0
|
|
20231228,114900,365048900,24600,24600,24600,24600,0
|
|
20231228,114800,365048900,24600,24600,24600,24600,0
|
|
20231228,114700,365048900,24600,24600,24600,24600,1
|
|
20231228,114600,365024300,24600,24600,24600,24600,0
|
|
20231228,114500,365024300,24600,24600,24600,24600,1
|
|
20231228,114400,364999700,24600,24600,24600,24600,0
|
|
20231228,114300,364999700,24600,24600,24600,24600,10
|
|
20231228,114200,364753700,24650,24600,24650,24600,250
|
|
20231228,114100,358603000,24650,24650,24650,24650,0
|
|
20231228,114000,358603000,24650,24600,24650,24600,113
|
|
20231228,113900,355822400,24600,24600,24600,24600,2
|
|
20231228,113800,355773200,24600,24600,24600,24600,0
|
|
20231228,113700,355773200,24600,24600,24600,24600,0
|
|
20231228,113600,355773200,24600,24700,24700,24600,122
|
|
20231228,113500,352760000,24700,24700,24700,24700,3
|
|
20231228,113400,352685900,24700,24700,24700,24700,30
|
|
20231228,113300,351944900,24700,24700,24700,24700,0
|
|
20231228,113200,351944900,24700,24700,24700,24700,171
|
|
20231228,113100,347721200,24700,24700,24700,24700,4
|
|
20231228,113000,347622400,24700,24650,24700,24650,139
|
|
20231228,112900,344194250,24650,24650,24650,24650,0
|
|
20231228,112800,344194250,24650,24650,24650,24650,579
|
|
20231228,112700,329921900,24700,24700,24700,24700,0
|
|
20231228,112600,329921900,24700,24700,24700,24700,0
|
|
20231228,112500,329921900,24700,24700,24750,24700,382
|
|
20231228,112400,320484000,24700,24650,24700,24650,306
|
|
20231228,112300,312938350,24650,24550,24650,24550,1445
|
|
20231228,112200,277420000,24550,24500,24550,24500,120
|
|
20231228,112100,274478800,24500,24500,24500,24500,5
|
|
20231228,112000,274356300,24550,24450,24550,24450,89
|
|
20231228,111900,272177650,24500,24500,24500,24500,50
|
|
20231228,111800,270952650,24450,24450,24450,24450,5
|
|
20231228,111700,270830400,24550,24550,24550,24550,0
|
|
20231228,111600,270830400,24550,24550,24550,24550,0
|
|
20231228,111500,270830400,24550,24500,24550,24500,908
|
|
20231228,111400,248575450,24500,24450,24500,24450,978
|
|
20231228,111300,224656250,24450,24450,24450,24450,45
|
|
20231228,111200,223556000,24450,24450,24450,24450,21
|
|
20231228,111100,223042550,24500,24500,24500,24500,0
|
|
20231228,111000,223042550,24500,24500,24500,24500,0
|
|
20231228,110900,223042550,24500,24500,24500,24500,0
|
|
20231228,110800,223042550,24500,24500,24500,24500,0
|
|
20231228,110700,223042550,24500,24500,24500,24500,0
|
|
20231228,110600,223042550,24500,24500,24500,24500,0
|
|
20231228,110500,223042550,24500,24500,24500,24500,0
|
|
20231228,110400,223042550,24500,24500,24500,24500,0
|
|
20231228,110300,223042550,24500,24450,24500,24450,1237
|
|
20231228,110200,192795450,24500,24500,24500,24500,152
|
|
20231228,110100,189071450,24500,24450,24500,24450,237
|
|
20231228,110000,183274750,24450,24450,24450,24450,0
|
|
20231228,105900,183274750,24450,24450,24450,24450,0
|
|
20231228,105800,183274750,24450,24450,24450,24450,0
|
|
20231228,105700,183274750,24450,24450,24450,24450,0
|
|
20231228,105600,183274750,24450,24450,24450,24450,0
|
|
20231228,105500,183274750,24450,24450,24450,24450,0
|
|
20231228,105400,183274750,24450,24400,24450,24400,66
|
|
20231228,105300,181663550,24450,24450,24450,24450,0
|
|
20231228,105200,181663550,24450,24450,24450,24450,0
|
|
20231228,105100,181663550,24450,24450,24450,24450,321
|
|
20231228,105000,173815100,24450,24450,24450,24450,0
|
|
20231228,104900,173815100,24450,24450,24450,24450,0
|
|
20231228,104800,173815100,24450,24500,24550,24450,222
|
|
20231228,104700,168375050,24500,24500,24500,24500,0
|
|
20231228,104600,168375050,24500,24500,24500,24500,1
|
|
20231228,104500,168350550,24500,24500,24500,24500,275
|
|
20231228,104400,161613050,24500,24500,24500,24500,1
|
|
20231228,104300,161588550,24600,24450,24600,24450,1695
|
|
20231228,104200,120077500,24400,24400,24400,24400,2
|
|
20231228,104100,120028700,24400,24400,24400,24400,425
|
|
20231228,104000,109658700,24400,24400,24400,24400,0
|
|
20231228,103900,109658700,24400,24400,24400,24400,39
|
|
20231228,103800,108707100,24400,24400,24400,24400,15
|
|
20231228,103700,108341100,24450,24450,24450,24450,0
|
|
20231228,103600,108341100,24450,24400,24450,24400,324
|
|
20231228,103500,100433400,24400,24400,24400,24400,50
|
|
20231228,103400,99213400,24400,24400,24400,24400,0
|
|
20231228,103300,99213400,24400,24400,24400,24400,0
|
|
20231228,103200,99213400,24400,24400,24400,24400,10
|
|
20231228,103100,98969400,24400,24400,24400,24400,0
|
|
20231228,103000,98969400,24400,24400,24400,24350,264
|
|
20231228,102900,92539400,24400,24400,24400,24400,0
|
|
20231228,102800,92539400,24400,24400,24400,24400,0
|
|
20231228,102700,92539400,24400,24400,24400,24400,0
|
|
20231228,102600,92539400,24400,24400,24400,24400,0
|
|
20231228,102500,92539400,24400,24400,24400,24400,0
|
|
20231228,102400,92539400,24400,24400,24400,24400,92
|
|
20231228,102300,90294600,24400,24400,24400,24400,170
|
|
20231228,102200,86146600,24350,24350,24350,24350,0
|
|
20231228,102100,86146600,24350,24350,24350,24350,0
|
|
20231228,102000,86146600,24350,24350,24350,24350,2
|
|
20231228,101900,86097900,24450,24400,24450,24400,360
|
|
20231228,101800,77312050,24400,24400,24400,24400,80
|
|
20231228,101700,75360050,24400,24400,24400,24400,0
|
|
20231228,101600,75360050,24400,24400,24400,24400,0
|
|
20231228,101500,75360050,24400,24400,24400,24400,0
|
|
20231228,101400,75360050,24400,24400,24400,24400,44
|
|
20231228,101300,74286450,24400,24400,24400,24400,0
|
|
20231228,101200,74286450,24400,24400,24400,24400,0
|
|
20231228,101100,74286450,24400,24400,24400,24400,0
|
|
20231228,101000,74286450,24400,24400,24400,24400,1
|
|
20231228,100900,74262050,24400,24400,24400,24400,40
|
|
20231228,100800,73286050,24400,24350,24400,24350,386
|
|
20231228,100700,63882500,24300,24300,24300,24300,0
|
|
20231228,100600,63882500,24300,24300,24300,24300,94
|
|
20231228,100500,61598300,24300,24300,24300,24300,300
|
|
20231228,100400,54308300,24350,24350,24350,24350,0
|
|
20231228,100300,54308300,24350,24350,24350,24350,1
|
|
20231228,100200,54283950,24300,24300,24300,24300,0
|
|
20231228,100100,54283950,24300,24300,24300,24300,5
|
|
20231228,100000,54162450,24300,24300,24300,24300,42
|
|
20231228,095900,53141850,24300,24300,24300,24300,31
|
|
20231228,095800,52388550,24300,24300,24300,24300,0
|
|
20231228,095700,52388550,24300,24300,24300,24300,14
|
|
20231228,095600,52048350,24250,24250,24250,24250,0
|
|
20231228,095500,52048350,24250,24250,24250,24250,0
|
|
20231228,095400,52048350,24250,24250,24250,24250,0
|
|
20231228,095300,52048350,24250,24250,24250,24250,8
|
|
20231228,095200,51854350,24250,24250,24250,24250,144
|
|
20231228,095100,48362350,24200,24200,24200,24200,1
|
|
20231228,095000,48338150,24200,24200,24200,24200,0
|
|
20231228,094900,48338150,24200,24200,24200,24200,0
|
|
20231228,094800,48338150,24200,24200,24200,24200,0
|
|
20231228,094700,48338150,24200,24200,24200,24200,212
|
|
20231228,094600,43207750,24200,24200,24200,24200,10
|
|
20231228,094500,42965750,24200,24200,24200,24200,0
|
|
20231228,094400,42965750,24200,24200,24200,24200,2
|
|
20231228,094300,42917350,24250,24250,24250,24250,0
|
|
20231228,094200,42917350,24250,24200,24250,24200,20
|
|
20231228,094100,42432850,24200,24200,24200,24200,245
|
|
20231228,094000,36503850,24150,24150,24150,24150,3
|
|
20231228,093900,36431400,24150,24150,24150,24150,5
|
|
20231228,093800,36310650,24150,24150,24150,24150,0
|
|
20231228,093700,36310650,24150,24150,24150,24150,6
|
|
20231228,093600,36165750,24150,24150,24150,24150,0
|
|
20231228,093500,36165750,24150,24150,24150,24150,0
|
|
20231228,093400,36165750,24150,24150,24150,24150,0
|
|
20231228,093300,36165750,24150,24150,24150,24150,6
|
|
20231228,093200,36020850,24100,24150,24150,24100,98
|
|
20231228,093100,33654450,24100,24100,24100,24100,1
|
|
20231228,093000,33630350,24100,24100,24100,24100,3
|
|
20231228,092900,33558050,24100,24100,24100,24100,47
|
|
20231228,092800,32425350,24100,24100,24100,24100,0
|
|
20231228,092700,32425350,24100,24100,24100,24100,7
|
|
20231228,092600,32256650,24050,24050,24050,24050,0
|
|
20231228,092500,32256650,24050,24050,24050,24050,6
|
|
20231228,092400,32112350,24050,24050,24050,24050,57
|
|
20231228,092300,30741500,24050,24050,24050,24050,0
|
|
20231228,092200,30741500,24050,24050,24050,24050,0
|
|
20231228,092100,30741500,24050,24050,24050,24050,8
|
|
20231228,092000,30549100,24000,24150,24150,24000,538
|
|
20231228,091900,17606250,24200,24100,24200,24100,15
|
|
20231228,091800,17243700,24050,24050,24050,24050,0
|
|
20231228,091700,17243700,24050,24050,24050,24050,2
|
|
20231228,091600,17195600,24000,24050,24050,24000,127
|
|
20231228,091500,14141550,24050,24050,24050,24050,0
|
|
20231228,091400,14141550,24050,24050,24050,24050,59
|
|
20231228,091300,12722600,24000,24050,24050,24000,142
|
|
20231228,091200,9307900,24150,24150,24150,24150,0
|
|
20231228,091100,9307900,24150,24150,24150,24150,0
|
|
20231228,091000,9307900,24150,24150,24150,24150,0
|
|
20231228,090900,9307900,24150,24150,24150,24150,0
|
|
20231228,090800,9307900,24150,24150,24150,24150,1
|
|
20231228,090700,9283750,24100,24100,24100,24100,5
|
|
20231228,090600,9163250,24050,24050,24050,24050,25
|
|
20231228,090500,8562000,24050,24100,24100,24050,105
|
|
20231228,090400,6031750,24100,24100,24100,24100,0
|
|
20231228,090300,6031750,24100,24050,24100,24050,118
|
|
20231228,090200,3193650,24050,24050,24050,24050,0
|
|
20231228,090100,3193650,24050,24050,24050,24050,2
|
|
20231228,090000,3145550,24050,24200,24250,24050,130
|