659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,195600,498356500,24300,24300,24300,24300,906
|
|
20231218,195500,498356500,24300,24300,24300,24300,0
|
|
20231218,195400,498356500,24300,24300,24300,24300,0
|
|
20231218,195300,498356500,24300,24300,24300,24300,0
|
|
20231218,195200,498356500,24300,24300,24300,24300,0
|
|
20231218,195100,498356500,24300,24300,24300,24300,0
|
|
20231218,195000,498356500,24300,24300,24300,24300,0
|
|
20231218,194900,498356500,24300,24300,24300,24300,0
|
|
20231218,194800,498356500,24300,24300,24300,24300,0
|
|
20231218,194700,498356500,24300,24300,24300,24300,0
|
|
20231218,194600,498356500,24300,24300,24300,24300,0
|
|
20231218,194500,498356500,24300,24300,24300,24300,0
|
|
20231218,194400,498356500,24300,24300,24300,24300,0
|
|
20231218,194300,498356500,24300,24300,24300,24300,0
|
|
20231218,194200,498356500,24300,24300,24300,24300,0
|
|
20231218,194100,498356500,24300,24300,24300,24300,0
|
|
20231218,194000,498356500,24300,24300,24300,24300,0
|
|
20231218,193900,498356500,24300,24300,24300,24300,0
|
|
20231218,193800,498356500,24300,24300,24300,24300,0
|
|
20231218,193700,498356500,24300,24300,24300,24300,0
|
|
20231218,193600,498356500,24300,24300,24300,24300,0
|
|
20231218,193500,498356500,24300,24300,24300,24300,0
|
|
20231218,193400,498356500,24300,24300,24300,24300,0
|
|
20231218,193300,498356500,24300,24300,24300,24300,0
|
|
20231218,193200,498356500,24300,24300,24300,24300,0
|
|
20231218,193100,498356500,24300,24300,24300,24300,0
|
|
20231218,193000,498356500,24300,24300,24300,24300,0
|
|
20231218,192900,498356500,24300,24300,24300,24300,0
|
|
20231218,192800,498356500,24300,24300,24300,24300,0
|
|
20231218,192700,498356500,24300,24300,24300,24300,0
|
|
20231218,192600,498356500,24300,24300,24300,24300,906
|
|
20231218,192500,498356500,24300,24300,24300,24300,0
|
|
20231218,192400,498356500,24300,24300,24300,24300,0
|
|
20231218,192300,498356500,24300,24300,24300,24300,0
|
|
20231218,192200,498356500,24300,24300,24300,24300,0
|
|
20231218,192100,498356500,24300,24300,24300,24300,0
|
|
20231218,192000,498356500,24300,24300,24300,24300,0
|
|
20231218,191900,498356500,24300,24300,24300,24300,0
|
|
20231218,191800,498356500,24300,24300,24300,24300,0
|
|
20231218,191700,498356500,24300,24300,24300,24300,0
|
|
20231218,191600,498356500,24300,24300,24300,24300,0
|
|
20231218,191500,498356500,24300,24300,24300,24300,0
|
|
20231218,191400,498356500,24300,24300,24300,24300,0
|
|
20231218,191300,498356500,24300,24300,24300,24300,0
|
|
20231218,191200,498356500,24300,24300,24300,24300,0
|
|
20231218,191100,498356500,24300,24300,24300,24300,0
|
|
20231218,191000,498356500,24300,24300,24300,24300,0
|
|
20231218,190900,498356500,24300,24300,24300,24300,0
|
|
20231218,190800,498356500,24300,24300,24300,24300,0
|
|
20231218,190700,498356500,24300,24300,24300,24300,0
|
|
20231218,190600,498356500,24300,24300,24300,24300,0
|
|
20231218,190500,498356500,24300,24300,24300,24300,0
|
|
20231218,190400,498356500,24300,24300,24300,24300,0
|
|
20231218,190300,498356500,24300,24300,24300,24300,0
|
|
20231218,190200,498356500,24300,24300,24300,24300,0
|
|
20231218,190100,498356500,24300,24300,24300,24300,0
|
|
20231218,190000,498356500,24300,24300,24300,24300,0
|
|
20231218,185900,498356500,24300,24300,24300,24300,0
|
|
20231218,185800,498356500,24300,24300,24300,24300,0
|
|
20231218,185700,498356500,24300,24300,24300,24300,0
|
|
20231218,185600,498356500,24300,24300,24300,24300,906
|
|
20231218,185500,498356500,24300,24300,24300,24300,0
|
|
20231218,185400,498356500,24300,24300,24300,24300,0
|
|
20231218,185300,498356500,24300,24300,24300,24300,0
|
|
20231218,185200,498356500,24300,24300,24300,24300,0
|
|
20231218,185100,498356500,24300,24300,24300,24300,0
|
|
20231218,185000,498356500,24300,24300,24300,24300,0
|
|
20231218,184900,498356500,24300,24300,24300,24300,0
|
|
20231218,184800,498356500,24300,24300,24300,24300,0
|
|
20231218,184700,498356500,24300,24300,24300,24300,0
|
|
20231218,184600,498356500,24300,24300,24300,24300,0
|
|
20231218,184500,498356500,24300,24300,24300,24300,0
|
|
20231218,184400,498356500,24300,24300,24300,24300,0
|
|
20231218,184300,498356500,24300,24300,24300,24300,0
|
|
20231218,184200,498356500,24300,24300,24300,24300,0
|
|
20231218,184100,498356500,24300,24300,24300,24300,0
|
|
20231218,184000,498356500,24300,24300,24300,24300,0
|
|
20231218,183900,498356500,24300,24300,24300,24300,0
|
|
20231218,183800,498356500,24300,24300,24300,24300,0
|
|
20231218,183700,498356500,24300,24300,24300,24300,0
|
|
20231218,183600,498356500,24300,24300,24300,24300,0
|
|
20231218,183500,498356500,24300,24300,24300,24300,0
|
|
20231218,183400,498356500,24300,24300,24300,24300,0
|
|
20231218,183300,498356500,24300,24300,24300,24300,0
|
|
20231218,183200,498356500,24300,24300,24300,24300,0
|
|
20231218,183100,498356500,24300,24300,24300,24300,0
|
|
20231218,183000,498356500,24300,24300,24300,24300,0
|
|
20231218,182900,498356500,24300,24300,24300,24300,0
|
|
20231218,182800,498356500,24300,24300,24300,24300,0
|
|
20231218,182700,498356500,24300,24300,24300,24300,0
|
|
20231218,182600,498356500,24300,24300,24300,24300,906
|
|
20231218,182500,498356500,24300,24300,24300,24300,0
|
|
20231218,182400,498356500,24300,24300,24300,24300,0
|
|
20231218,182300,498356500,24300,24300,24300,24300,0
|
|
20231218,182200,498356500,24300,24300,24300,24300,0
|
|
20231218,182100,498356500,24300,24300,24300,24300,0
|
|
20231218,182000,498356500,24300,24300,24300,24300,0
|
|
20231218,181900,498356500,24300,24300,24300,24300,0
|
|
20231218,181800,498356500,24300,24300,24300,24300,0
|
|
20231218,181700,498356500,24300,24300,24300,24300,0
|
|
20231218,181600,498356500,24300,24300,24300,24300,0
|
|
20231218,181500,498356500,24300,24300,24300,24300,0
|
|
20231218,181400,498356500,24300,24300,24300,24300,0
|
|
20231218,181300,498356500,24300,24300,24300,24300,0
|
|
20231218,181200,498356500,24300,24300,24300,24300,0
|
|
20231218,181100,498356500,24300,24300,24300,24300,0
|
|
20231218,181000,498356500,24300,24300,24300,24300,0
|
|
20231218,180900,498356500,24300,24300,24300,24300,0
|
|
20231218,180800,498356500,24300,24300,24300,24300,0
|
|
20231218,180700,498356500,24300,24300,24300,24300,0
|
|
20231218,180600,498356500,24300,24300,24300,24300,0
|
|
20231218,180500,498356500,24300,24300,24300,24300,0
|
|
20231218,180400,498356500,24300,24300,24300,24300,0
|
|
20231218,180300,498356500,24300,24300,24300,24300,0
|
|
20231218,180200,498356500,24300,24300,24300,24300,0
|
|
20231218,180100,498356500,24300,24300,24300,24300,0
|
|
20231218,180000,498356500,24300,24300,24300,24300,0
|
|
20231218,175900,498356500,24300,24300,24300,24300,0
|
|
20231218,175800,498356500,24300,24300,24300,24300,0
|
|
20231218,175700,498356500,24300,24300,24300,24300,0
|
|
20231218,175600,498356500,24300,24300,24300,24300,906
|
|
20231218,175500,498356500,24300,24300,24300,24300,0
|
|
20231218,175400,498356500,24300,24300,24300,24300,0
|
|
20231218,175300,498356500,24300,24300,24300,24300,0
|
|
20231218,175200,498356500,24300,24300,24300,24300,0
|
|
20231218,175100,498356500,24300,24300,24300,24300,0
|
|
20231218,175000,498356500,24300,24300,24300,24300,0
|
|
20231218,174900,498356500,24300,24300,24300,24300,0
|
|
20231218,174800,498356500,24300,24300,24300,24300,0
|
|
20231218,174700,498356500,24300,24300,24300,24300,0
|
|
20231218,174600,498356500,24300,24300,24300,24300,0
|
|
20231218,174500,498356500,24300,24300,24300,24300,0
|
|
20231218,174400,498356500,24300,24300,24300,24300,0
|
|
20231218,174300,498356500,24300,24300,24300,24300,0
|
|
20231218,174200,498356500,24300,24300,24300,24300,0
|
|
20231218,174100,498356500,24300,24300,24300,24300,0
|
|
20231218,174000,498356500,24300,24300,24300,24300,0
|
|
20231218,173900,498356500,24300,24300,24300,24300,0
|
|
20231218,173800,498356500,24300,24300,24300,24300,0
|
|
20231218,173700,498356500,24300,24300,24300,24300,0
|
|
20231218,173600,498356500,24300,24300,24300,24300,0
|
|
20231218,173500,498356500,24300,24300,24300,24300,0
|
|
20231218,173400,498356500,24300,24300,24300,24300,0
|
|
20231218,173300,498356500,24300,24300,24300,24300,0
|
|
20231218,173200,498356500,24300,24300,24300,24300,0
|
|
20231218,173100,498356500,24300,24300,24300,24300,0
|
|
20231218,173000,498356500,24300,24300,24300,24300,0
|
|
20231218,172900,498356500,24300,24300,24300,24300,0
|
|
20231218,172800,498356500,24300,24300,24300,24300,0
|
|
20231218,172700,498356500,24300,24300,24300,24300,0
|
|
20231218,172600,498356500,24300,24300,24300,24300,906
|
|
20231218,172500,498356500,24300,24300,24300,24300,0
|
|
20231218,172400,498356500,24300,24300,24300,24300,0
|
|
20231218,172300,498356500,24300,24300,24300,24300,0
|
|
20231218,172200,498356500,24300,24300,24300,24300,0
|
|
20231218,172100,498356500,24300,24300,24300,24300,0
|
|
20231218,172000,498356500,24300,24300,24300,24300,0
|
|
20231218,171900,498356500,24300,24300,24300,24300,0
|
|
20231218,171800,498356500,24300,24300,24300,24300,0
|
|
20231218,171700,498356500,24300,24300,24300,24300,0
|
|
20231218,171600,498356500,24300,24300,24300,24300,0
|
|
20231218,171500,498356500,24300,24300,24300,24300,0
|
|
20231218,171400,498356500,24300,24300,24300,24300,0
|
|
20231218,171300,498356500,24300,24300,24300,24300,0
|
|
20231218,171200,498356500,24300,24300,24300,24300,0
|
|
20231218,171100,498356500,24300,24300,24300,24300,0
|
|
20231218,171000,498356500,24300,24300,24300,24300,0
|
|
20231218,170900,498356500,24300,24300,24300,24300,0
|
|
20231218,170800,498356500,24300,24300,24300,24300,0
|
|
20231218,170700,498356500,24300,24300,24300,24300,0
|
|
20231218,170600,498356500,24300,24300,24300,24300,0
|
|
20231218,170500,498356500,24300,24300,24300,24300,0
|
|
20231218,170400,498356500,24300,24300,24300,24300,0
|
|
20231218,170300,498356500,24300,24300,24300,24300,0
|
|
20231218,170200,498356500,24300,24300,24300,24300,0
|
|
20231218,170100,498356500,24300,24300,24300,24300,0
|
|
20231218,170000,498356500,24300,24300,24300,24300,0
|
|
20231218,165900,498356500,24300,24300,24300,24300,0
|
|
20231218,165800,498356500,24300,24300,24300,24300,0
|
|
20231218,165700,498356500,24300,24300,24300,24300,0
|
|
20231218,165600,498356500,24300,24300,24300,24300,906
|
|
20231218,165500,498356500,24300,24300,24300,24300,0
|
|
20231218,165400,498356500,24300,24300,24300,24300,0
|
|
20231218,165300,498356500,24300,24300,24300,24300,0
|
|
20231218,165200,498356500,24300,24300,24300,24300,0
|
|
20231218,165100,498356500,24300,24300,24300,24300,0
|
|
20231218,165000,498356500,24300,24300,24300,24300,0
|
|
20231218,164900,498356500,24300,24300,24300,24300,0
|
|
20231218,164800,498356500,24300,24300,24300,24300,0
|
|
20231218,164700,498356500,24300,24300,24300,24300,0
|
|
20231218,164600,498356500,24300,24300,24300,24300,0
|
|
20231218,164500,498356500,24300,24300,24300,24300,0
|
|
20231218,164400,498356500,24300,24300,24300,24300,0
|
|
20231218,164300,498356500,24300,24300,24300,24300,0
|
|
20231218,164200,498356500,24300,24300,24300,24300,0
|
|
20231218,164100,498356500,24300,24300,24300,24300,0
|
|
20231218,164000,498356500,24300,24300,24300,24300,0
|
|
20231218,163900,498356500,24300,24300,24300,24300,0
|
|
20231218,163800,498356500,24300,24300,24300,24300,0
|
|
20231218,163700,498356500,24300,24300,24300,24300,0
|
|
20231218,163600,498356500,24300,24300,24300,24300,0
|
|
20231218,163500,498356500,24300,24300,24300,24300,0
|
|
20231218,163400,498356500,24300,24300,24300,24300,0
|
|
20231218,163300,498356500,24300,24300,24300,24300,0
|
|
20231218,163200,498356500,24300,24300,24300,24300,0
|
|
20231218,163100,498356500,24300,24300,24300,24300,0
|
|
20231218,163000,498356500,24300,24300,24300,24300,0
|
|
20231218,162900,498356500,24300,24300,24300,24300,0
|
|
20231218,162800,498356500,24300,24300,24300,24300,0
|
|
20231218,162700,498356500,24300,24300,24300,24300,0
|
|
20231218,162600,498356500,24300,24300,24300,24300,906
|
|
20231218,162500,498356500,24300,24300,24300,24300,0
|
|
20231218,162400,498356500,24300,24300,24300,24300,0
|
|
20231218,162300,498356500,24300,24300,24300,24300,0
|
|
20231218,162200,498356500,24300,24300,24300,24300,0
|
|
20231218,162100,498356500,24300,24300,24300,24300,0
|
|
20231218,162000,498356500,24300,24300,24300,24300,0
|
|
20231218,161900,498356500,24300,24300,24300,24300,0
|
|
20231218,161800,498356500,24300,24300,24300,24300,0
|
|
20231218,161700,498356500,24300,24300,24300,24300,0
|
|
20231218,161600,498356500,24300,24300,24300,24300,0
|
|
20231218,161500,498356500,24300,24300,24300,24300,0
|
|
20231218,161400,498356500,24300,24300,24300,24300,0
|
|
20231218,161300,498356500,24300,24300,24300,24300,0
|
|
20231218,161200,498356500,24300,24300,24300,24300,0
|
|
20231218,161100,498356500,24300,24300,24300,24300,0
|
|
20231218,161000,498356500,24300,24300,24300,24300,0
|
|
20231218,160900,498356500,24300,24300,24300,24300,0
|
|
20231218,160800,498356500,24300,24300,24300,24300,0
|
|
20231218,160700,498356500,24300,24300,24300,24300,0
|
|
20231218,160600,498356500,24300,24300,24300,24300,0
|
|
20231218,160500,498356500,24300,24300,24300,24300,0
|
|
20231218,160400,498356500,24300,24300,24300,24300,0
|
|
20231218,160300,498356500,24300,24300,24300,24300,0
|
|
20231218,160200,498356500,24300,24300,24300,24300,0
|
|
20231218,160100,498356500,24300,24300,24300,24300,0
|
|
20231218,160000,498356500,24300,24300,24300,24300,0
|
|
20231218,155900,498356500,24300,24300,24300,24300,0
|
|
20231218,155800,498356500,24300,24300,24300,24300,0
|
|
20231218,155700,498356500,24300,24300,24300,24300,0
|
|
20231218,155600,498356500,24300,24300,24300,24300,906
|
|
20231218,155500,498356500,24300,24300,24300,24300,0
|
|
20231218,155400,498356500,24300,24300,24300,24300,0
|
|
20231218,155300,498356500,24300,24300,24300,24300,0
|
|
20231218,155200,498356500,24300,24300,24300,24300,0
|
|
20231218,155100,498356500,24300,24300,24300,24300,0
|
|
20231218,155000,498356500,24300,24300,24300,24300,0
|
|
20231218,154900,498356500,24300,24300,24300,24300,0
|
|
20231218,154800,498356500,24300,24300,24300,24300,0
|
|
20231218,154700,498356500,24300,24300,24300,24300,0
|
|
20231218,154600,498356500,24300,24300,24300,24300,0
|
|
20231218,154500,498356500,24300,24300,24300,24300,0
|
|
20231218,154400,498356500,24300,24300,24300,24300,0
|
|
20231218,154300,498356500,24300,24300,24300,24300,0
|
|
20231218,154200,498356500,24300,24300,24300,24300,0
|
|
20231218,154100,498356500,24300,24300,24300,24300,0
|
|
20231218,154000,498356500,24300,24300,24300,24300,0
|
|
20231218,153900,498356500,24300,24300,24300,24300,0
|
|
20231218,153800,498356500,24300,24300,24300,24300,0
|
|
20231218,153700,498356500,24300,24300,24300,24300,0
|
|
20231218,153600,498356500,24300,24300,24300,24300,0
|
|
20231218,153500,498356500,24300,24300,24300,24300,0
|
|
20231218,153400,498356500,24300,24300,24300,24300,0
|
|
20231218,153300,498356500,24300,24300,24300,24300,0
|
|
20231218,153200,498356500,24300,24300,24300,24300,0
|
|
20231218,153100,498356500,24300,24300,24300,24300,0
|
|
20231218,153000,498356500,24300,24300,24300,24300,906
|
|
20231218,152900,476340700,24300,24300,24300,24300,0
|
|
20231218,152800,476340700,24300,24300,24300,24300,0
|
|
20231218,152700,476340700,24300,24300,24300,24300,0
|
|
20231218,152600,476340700,24300,24300,24300,24300,0
|
|
20231218,152500,476340700,24300,24300,24300,24300,0
|
|
20231218,152400,476340700,24300,24300,24300,24300,0
|
|
20231218,152300,476340700,24300,24300,24300,24300,0
|
|
20231218,152200,476340700,24300,24300,24300,24300,0
|
|
20231218,152100,476340700,24300,24300,24300,24300,0
|
|
20231218,152000,476340700,24300,24300,24300,24300,0
|
|
20231218,151900,476340700,24300,24250,24300,24200,114
|
|
20231218,151800,473573850,24200,24200,24250,24200,31
|
|
20231218,151700,472823150,24250,24250,24250,24250,0
|
|
20231218,151600,472823150,24250,24250,24250,24250,10
|
|
20231218,151500,472580650,24200,24200,24200,24200,2
|
|
20231218,151400,472532250,24250,24250,24250,24250,0
|
|
20231218,151300,472532250,24250,24250,24250,24250,20
|
|
20231218,151200,472047250,24250,24250,24250,24250,0
|
|
20231218,151100,472047250,24250,24250,24250,24250,0
|
|
20231218,151000,472047250,24250,24250,24250,24250,0
|
|
20231218,150900,472047250,24250,24250,24250,24200,34
|
|
20231218,150800,471224350,24300,24300,24300,24300,1
|
|
20231218,150700,471200050,24250,24250,24250,24250,53
|
|
20231218,150600,469914800,24250,24200,24300,24100,68
|
|
20231218,150500,468272600,24300,24250,24300,24250,11
|
|
20231218,150400,468005600,24250,24250,24250,24250,350
|
|
20231218,150300,459518100,24250,24250,24300,24200,103
|
|
20231218,150200,457020350,24200,24150,24250,24150,62
|
|
20231218,150100,455521100,24150,24150,24150,24050,119
|
|
20231218,150000,452651950,24200,24050,24250,24050,4
|
|
20231218,145900,452555250,24150,24150,24150,24150,64
|
|
20231218,145800,451009650,24200,24200,24200,24200,0
|
|
20231218,145700,451009650,24200,24200,24200,24200,32
|
|
20231218,145600,450235250,24200,24200,24200,24200,10
|
|
20231218,145500,449993250,24250,24300,24300,24100,1445
|
|
20231218,145400,415131100,24150,24300,24300,24150,259
|
|
20231218,145300,408868250,24250,24250,24250,24250,0
|
|
20231218,145200,408868250,24250,24250,24250,24250,14
|
|
20231218,145100,408528750,24300,24200,24300,24200,281
|
|
20231218,145000,401728350,24250,24300,24300,24250,68
|
|
20231218,144900,400079300,24250,24200,24300,24200,352
|
|
20231218,144800,391558200,24250,24250,24250,24250,5
|
|
20231218,144700,391436950,24300,24250,24300,24250,17
|
|
20231218,144600,391024650,24250,24250,24250,24250,35
|
|
20231218,144500,390175900,24250,24300,24300,24250,16
|
|
20231218,144400,389787800,24250,24250,24250,24250,64
|
|
20231218,144300,388235800,24250,24250,24250,24250,2
|
|
20231218,144200,388187300,24200,24200,24200,24200,30
|
|
20231218,144100,387461300,24250,24200,24250,24200,23
|
|
20231218,144000,386904550,24300,24300,24300,24300,0
|
|
20231218,143900,386904550,24300,24300,24300,24300,0
|
|
20231218,143800,386904550,24300,24300,24300,24300,22
|
|
20231218,143700,386369950,24300,24300,24300,24300,1
|
|
20231218,143600,386345650,24300,24300,24300,24300,12
|
|
20231218,143500,386054050,24300,24300,24300,24300,114
|
|
20231218,143400,383283850,24300,24300,24300,24300,6
|
|
20231218,143300,383138050,24300,24300,24300,24300,0
|
|
20231218,143200,383138050,24300,24300,24300,24300,0
|
|
20231218,143100,383138050,24300,24300,24300,24300,0
|
|
20231218,143000,383138050,24300,24300,24300,24300,4
|
|
20231218,142900,383040850,24300,24300,24300,24300,0
|
|
20231218,142800,383040850,24300,24300,24300,24300,1
|
|
20231218,142700,383016550,24200,24200,24200,24200,1
|
|
20231218,142600,382992350,24300,24200,24300,24200,141
|
|
20231218,142500,379580050,24250,24300,24300,24250,86
|
|
20231218,142400,377494500,24300,24300,24300,24300,0
|
|
20231218,142300,377494500,24300,24300,24300,24300,0
|
|
20231218,142200,377494500,24300,24300,24300,24300,4
|
|
20231218,142100,377397300,24300,24300,24300,24300,0
|
|
20231218,142000,377397300,24300,24300,24300,24300,0
|
|
20231218,141900,377397300,24300,24300,24300,24300,0
|
|
20231218,141800,377397300,24300,24250,24300,24250,24
|
|
20231218,141700,376815250,24300,24300,24300,24300,0
|
|
20231218,141600,376815250,24300,24300,24300,24300,0
|
|
20231218,141500,376815250,24300,24300,24300,24300,0
|
|
20231218,141400,376815250,24300,24300,24300,24300,0
|
|
20231218,141300,376815250,24300,24300,24300,24300,0
|
|
20231218,141200,376815250,24300,24300,24300,24300,1
|
|
20231218,141100,376790950,24300,24300,24300,24300,2
|
|
20231218,141000,376742350,24300,24300,24300,24300,5
|
|
20231218,140900,376620850,24350,24350,24350,24350,0
|
|
20231218,140800,376620850,24350,24350,24350,24350,2
|
|
20231218,140700,376572150,24300,24350,24350,24300,8
|
|
20231218,140600,376377650,24300,24300,24350,24300,6
|
|
20231218,140500,376231800,24250,24250,24250,24250,79
|
|
20231218,140400,374316050,24350,24300,24350,24300,9
|
|
20231218,140300,374097300,24350,24350,24350,24350,0
|
|
20231218,140200,374097300,24350,24350,24350,24350,5
|
|
20231218,140100,373975550,24350,24350,24350,24350,68
|
|
20231218,140000,372319750,24350,24350,24350,24350,0
|
|
20231218,135900,372319750,24350,24350,24350,24350,0
|
|
20231218,135800,372319750,24350,24350,24350,24350,0
|
|
20231218,135700,372319750,24350,24350,24350,24350,78
|
|
20231218,135600,370420450,24350,24350,24350,24350,0
|
|
20231218,135500,370420450,24350,24300,24350,24300,122
|
|
20231218,135400,367455550,24350,24350,24350,24350,0
|
|
20231218,135300,367455550,24350,24350,24350,24350,1
|
|
20231218,135200,367431200,24300,24300,24300,24300,5
|
|
20231218,135100,367309700,24350,24350,24350,24350,6
|
|
20231218,135000,367163600,24300,24300,24300,24300,0
|
|
20231218,134900,367163600,24300,24300,24300,24300,87
|
|
20231218,134800,365049500,24300,24350,24350,24300,45
|
|
20231218,134700,363955100,24400,24350,24400,24350,56
|
|
20231218,134600,362589450,24350,24350,24350,24350,10
|
|
20231218,134500,362345950,24350,24350,24350,24350,0
|
|
20231218,134400,362345950,24350,24300,24350,24200,85
|
|
20231218,134300,360284300,24400,24350,24400,24300,6
|
|
20231218,134200,360138200,24350,24350,24400,24350,10
|
|
20231218,134100,359894600,24350,24400,24400,24350,12
|
|
20231218,134000,359602100,24350,24350,24400,24350,101
|
|
20231218,133900,357142700,24400,24400,24400,24400,5
|
|
20231218,133800,357020700,24400,24350,24400,24350,5
|
|
20231218,133700,356898900,24350,24350,24350,24350,0
|
|
20231218,133600,356898900,24350,24350,24350,24350,65
|
|
20231218,133500,355316150,24400,24400,24400,24400,0
|
|
20231218,133400,355316150,24400,24400,24400,24400,0
|
|
20231218,133300,355316150,24400,24400,24400,24400,0
|
|
20231218,133200,355316150,24400,24400,24400,24400,0
|
|
20231218,133100,355316150,24400,24400,24400,24400,0
|
|
20231218,133000,355316150,24400,24400,24400,24400,0
|
|
20231218,132900,355316150,24400,24400,24400,24400,55
|
|
20231218,132800,353974150,24400,24350,24400,24350,75
|
|
20231218,132700,352145150,24350,24350,24350,24350,0
|
|
20231218,132600,352145150,24350,24400,24400,24350,101
|
|
20231218,132500,349680800,24400,24400,24400,24400,17
|
|
20231218,132400,349266000,24350,24400,24400,24350,11
|
|
20231218,132300,348997650,24400,24350,24400,24350,136
|
|
20231218,132200,345685550,24350,24350,24350,24350,2
|
|
20231218,132100,345636850,24300,24250,24300,24250,416
|
|
20231218,132000,335532350,24300,24300,24300,24300,1
|
|
20231218,131900,335508050,24250,24250,24250,24250,0
|
|
20231218,131800,335508050,24250,24250,24250,24250,1
|
|
20231218,131700,335483800,24300,24300,24300,24300,10
|
|
20231218,131600,335240800,24300,24300,24300,24300,0
|
|
20231218,131500,335240800,24300,24300,24300,24300,0
|
|
20231218,131400,335240800,24300,24300,24300,24300,0
|
|
20231218,131300,335240800,24300,24300,24300,24300,0
|
|
20231218,131200,335240800,24300,24300,24300,24300,0
|
|
20231218,131100,335240800,24300,24300,24300,24300,20
|
|
20231218,131000,334754800,24300,24300,24300,24300,0
|
|
20231218,130900,334754800,24300,24300,24300,24300,0
|
|
20231218,130800,334754800,24300,24300,24300,24300,30
|
|
20231218,130700,334025800,24250,24250,24250,24250,0
|
|
20231218,130600,334025800,24250,24250,24250,24250,46
|
|
20231218,130500,332910300,24300,24300,24300,24300,0
|
|
20231218,130400,332910300,24300,24300,24300,24300,0
|
|
20231218,130300,332910300,24300,24300,24300,24300,0
|
|
20231218,130200,332910300,24300,24300,24300,24300,0
|
|
20231218,130100,332910300,24300,24300,24300,24300,0
|
|
20231218,130000,332910300,24300,24300,24300,24300,0
|
|
20231218,125900,332910300,24300,24300,24300,24300,0
|
|
20231218,125800,332910300,24300,24300,24300,24300,14
|
|
20231218,125700,332570100,24300,24300,24300,24300,0
|
|
20231218,125600,332570100,24300,24300,24300,24300,21
|
|
20231218,125500,332059800,24300,24300,24300,24300,0
|
|
20231218,125400,332059800,24300,24300,24300,24300,0
|
|
20231218,125300,332059800,24300,24300,24300,24300,0
|
|
20231218,125200,332059800,24300,24250,24300,24250,307
|
|
20231218,125100,324613900,24200,24200,24200,24200,0
|
|
20231218,125000,324613900,24200,24150,24200,24100,387
|
|
20231218,124900,315249100,24200,24200,24200,24200,0
|
|
20231218,124800,315249100,24200,24200,24200,24200,0
|
|
20231218,124700,315249100,24200,24200,24200,24200,0
|
|
20231218,124600,315249100,24200,24200,24200,24200,0
|
|
20231218,124500,315249100,24200,24200,24200,24200,0
|
|
20231218,124400,315249100,24200,24150,24200,24150,31
|
|
20231218,124300,314500400,24100,24150,24150,24100,569
|
|
20231218,124200,300775750,24100,24100,24100,24100,50
|
|
20231218,124100,299570750,24150,24150,24150,24150,0
|
|
20231218,124000,299570750,24150,24150,24150,24150,0
|
|
20231218,123900,299570750,24150,24150,24150,24150,100
|
|
20231218,123800,297155750,24150,24100,24150,24100,6
|
|
20231218,123700,297011050,24100,24100,24150,24100,67
|
|
20231218,123600,295396300,24150,24150,24150,24150,0
|
|
20231218,123500,295396300,24150,24100,24150,24100,115
|
|
20231218,123400,292624750,24100,24100,24100,24100,11
|
|
20231218,123300,292359650,24150,24050,24150,24000,1252
|
|
20231218,123200,262308850,24150,24100,24150,24050,51
|
|
20231218,123100,261082100,24150,24100,24150,24050,91
|
|
20231218,123000,258893350,24150,24150,24150,24150,0
|
|
20231218,122900,258893350,24150,24150,24150,24150,0
|
|
20231218,122800,258893350,24150,24050,24150,24050,305
|
|
20231218,122700,251558000,24150,24150,24150,24150,17
|
|
20231218,122600,251147450,24150,24150,24150,24150,0
|
|
20231218,122500,251147450,24150,24150,24150,24150,0
|
|
20231218,122400,251147450,24150,24150,24150,24150,0
|
|
20231218,122300,251147450,24150,24150,24150,24150,0
|
|
20231218,122200,251147450,24150,24150,24150,24150,0
|
|
20231218,122100,251147450,24150,24100,24150,24100,41
|
|
20231218,122000,250159300,24100,24100,24100,24100,0
|
|
20231218,121900,250159300,24100,24100,24100,24100,169
|
|
20231218,121800,246086400,24100,24100,24100,24100,4
|
|
20231218,121700,245990000,24150,24150,24150,24150,0
|
|
20231218,121600,245990000,24150,24150,24150,24150,21
|
|
20231218,121500,245482850,24150,24150,24150,24150,1
|
|
20231218,121400,245458700,24100,24100,24100,24100,0
|
|
20231218,121300,245458700,24100,24100,24100,24100,1
|
|
20231218,121200,245434600,24150,24150,24150,24150,21
|
|
20231218,121100,244927450,24150,24050,24150,24000,377
|
|
20231218,121000,235864200,24150,24150,24150,24150,0
|
|
20231218,120900,235864200,24150,24050,24150,24050,750
|
|
20231218,120800,217803750,24100,24100,24100,24100,0
|
|
20231218,120700,217803750,24100,24100,24100,24100,0
|
|
20231218,120600,217803750,24100,24100,24100,24100,5
|
|
20231218,120500,217683250,24100,24100,24100,24100,0
|
|
20231218,120400,217683250,24100,24100,24100,24100,0
|
|
20231218,120300,217683250,24100,24100,24100,24100,1
|
|
20231218,120200,217659150,24100,24100,24100,24050,187
|
|
20231218,120100,213153150,24150,24150,24150,24150,0
|
|
20231218,120000,213153150,24150,24100,24150,24100,6
|
|
20231218,115900,213008350,24100,24100,24100,24100,37
|
|
20231218,115800,212116650,24100,24100,24100,24100,0
|
|
20231218,115700,212116650,24100,24100,24100,24100,0
|
|
20231218,115600,212116650,24100,24100,24100,24100,0
|
|
20231218,115500,212116650,24100,24100,24100,24100,0
|
|
20231218,115400,212116650,24100,24100,24100,24100,17
|
|
20231218,115300,211706950,24100,24100,24100,24100,50
|
|
20231218,115200,210501950,24100,24100,24100,24100,0
|
|
20231218,115100,210501950,24100,24100,24100,24100,0
|
|
20231218,115000,210501950,24100,24100,24100,24100,0
|
|
20231218,114900,210501950,24100,24100,24100,24100,0
|
|
20231218,114800,210501950,24100,24100,24100,24100,40
|
|
20231218,114700,209537950,24150,24150,24150,24150,1
|
|
20231218,114600,209513800,24150,24150,24150,24150,0
|
|
20231218,114500,209513800,24150,24100,24150,24100,15
|
|
20231218,114400,209151600,24100,24100,24100,24100,5
|
|
20231218,114300,209031100,24150,24150,24150,24150,0
|
|
20231218,114200,209031100,24150,24150,24150,24150,0
|
|
20231218,114100,209031100,24150,24150,24150,24150,0
|
|
20231218,114000,209031100,24150,24150,24150,24150,20
|
|
20231218,113900,208548100,24150,24150,24150,24150,8
|
|
20231218,113800,208354900,24150,24150,24150,24150,4
|
|
20231218,113700,208258300,24150,24150,24150,24150,0
|
|
20231218,113600,208258300,24150,24150,24150,24150,1
|
|
20231218,113500,208234150,24200,24200,24200,24200,0
|
|
20231218,113400,208234150,24200,24200,24200,24200,0
|
|
20231218,113300,208234150,24200,24200,24200,24200,3
|
|
20231218,113200,208161550,24200,24200,24200,24200,0
|
|
20231218,113100,208161550,24200,24200,24200,24200,0
|
|
20231218,113000,208161550,24200,24200,24200,24200,19
|
|
20231218,112900,207701750,24200,24200,24200,24200,0
|
|
20231218,112800,207701750,24200,24200,24200,24200,0
|
|
20231218,112700,207701750,24200,24200,24200,24200,0
|
|
20231218,112600,207701750,24200,24200,24200,24200,0
|
|
20231218,112500,207701750,24200,24200,24200,24200,1
|
|
20231218,112400,207677550,24150,24150,24150,24150,0
|
|
20231218,112300,207677550,24150,24150,24150,24150,3
|
|
20231218,112200,207605100,24150,24150,24150,24150,60
|
|
20231218,112100,206156100,24200,24200,24200,24200,0
|
|
20231218,112000,206156100,24200,24200,24200,24200,0
|
|
20231218,111900,206156100,24200,24200,24200,24200,0
|
|
20231218,111800,206156100,24200,24200,24200,24200,1
|
|
20231218,111700,206131900,24200,24250,24250,24200,87
|
|
20231218,111600,204026000,24250,24250,24250,24250,4
|
|
20231218,111500,203929000,24250,24250,24250,24250,0
|
|
20231218,111400,203929000,24250,24250,24250,24250,0
|
|
20231218,111300,203929000,24250,24250,24250,24250,18
|
|
20231218,111200,203492500,24250,24250,24250,24250,0
|
|
20231218,111100,203492500,24250,24250,24250,24250,16
|
|
20231218,111000,203104500,24250,24250,24250,24250,0
|
|
20231218,110900,203104500,24250,24250,24250,24250,0
|
|
20231218,110800,203104500,24250,24250,24250,24250,0
|
|
20231218,110700,203104500,24250,24250,24250,24250,0
|
|
20231218,110600,203104500,24250,24250,24250,24250,104
|
|
20231218,110500,200582500,24350,24300,24350,24300,32
|
|
20231218,110400,199803850,24300,24300,24300,24300,0
|
|
20231218,110300,199803850,24300,24300,24300,24300,0
|
|
20231218,110200,199803850,24300,24300,24300,24300,0
|
|
20231218,110100,199803850,24300,24300,24300,24300,0
|
|
20231218,110000,199803850,24300,24300,24300,24300,0
|
|
20231218,105900,199803850,24300,24300,24300,24300,120
|
|
20231218,105800,196887850,24350,24350,24350,24350,38
|
|
20231218,105700,195962550,24300,24300,24300,24300,0
|
|
20231218,105600,195962550,24300,24300,24300,24300,2
|
|
20231218,105500,195913950,24350,24250,24350,24250,16
|
|
20231218,105400,195525750,24350,24350,24350,24350,0
|
|
20231218,105300,195525750,24350,24350,24350,24350,1
|
|
20231218,105200,195501400,24300,24300,24300,24300,291
|
|
20231218,105100,188430100,24300,24300,24300,24300,0
|
|
20231218,105000,188430100,24300,24250,24300,24250,62
|
|
20231218,104900,186926550,24250,24250,24250,24250,3
|
|
20231218,104800,186853800,24200,24250,24250,24200,33
|
|
20231218,104700,186054150,24250,24250,24250,24250,2
|
|
20231218,104600,186005650,24250,24250,24250,24250,0
|
|
20231218,104500,186005650,24250,24250,24250,24250,5
|
|
20231218,104400,185884400,24250,24250,24250,24250,0
|
|
20231218,104300,185884400,24250,24250,24250,24250,0
|
|
20231218,104200,185884400,24250,24250,24250,24250,49
|
|
20231218,104100,184696150,24300,24300,24300,24300,12
|
|
20231218,104000,184404550,24200,24300,24300,24200,102
|
|
20231218,103900,181926150,24300,24300,24300,24300,5
|
|
20231218,103800,181804650,24300,24300,24300,24300,0
|
|
20231218,103700,181804650,24300,24300,24300,24300,16
|
|
20231218,103600,181415850,24200,24200,24200,24200,0
|
|
20231218,103500,181415850,24200,24200,24200,24200,1
|
|
20231218,103400,181391650,24350,24350,24350,24350,0
|
|
20231218,103300,181391650,24350,24300,24350,24300,21
|
|
20231218,103200,180880350,24300,24150,24300,24150,1004
|
|
20231218,103100,156527450,24150,24150,24150,24150,0
|
|
20231218,103000,156527450,24150,24150,24150,24150,0
|
|
20231218,102900,156527450,24150,24150,24150,24150,1
|
|
20231218,102800,156503300,24000,24000,24000,24000,0
|
|
20231218,102700,156503300,24000,24050,24050,24000,171
|
|
20231218,102600,152397050,24150,24150,24150,24150,0
|
|
20231218,102500,152397050,24150,24150,24150,24150,0
|
|
20231218,102400,152397050,24150,24150,24150,24150,0
|
|
20231218,102300,152397050,24150,24150,24150,24150,1
|
|
20231218,102200,152372900,24100,24100,24100,24100,20
|
|
20231218,102100,151890900,24050,24050,24050,24050,1
|
|
20231218,102000,151866850,24150,24150,24150,24150,0
|
|
20231218,101900,151866850,24150,24150,24150,24050,156
|
|
20231218,101800,148101350,24150,24150,24150,24150,1
|
|
20231218,101700,148077200,24200,24200,24200,24200,11
|
|
20231218,101600,147811000,24200,24200,24200,24200,0
|
|
20231218,101500,147811000,24200,24200,24200,24200,1
|
|
20231218,101400,147786800,24150,24150,24150,24150,1
|
|
20231218,101300,147762650,24150,24150,24200,24150,242
|
|
20231218,101200,141917500,24150,24150,24150,24100,4
|
|
20231218,101100,141821000,24100,24150,24150,24100,300
|
|
20231218,101000,134576400,24200,24200,24200,24200,0
|
|
20231218,100900,134576400,24200,24200,24200,24200,0
|
|
20231218,100800,134576400,24200,24200,24200,24200,28
|
|
20231218,100700,133898800,24200,24200,24200,24200,1
|
|
20231218,100600,133874600,24200,24200,24200,24200,0
|
|
20231218,100500,133874600,24200,24200,24200,24200,0
|
|
20231218,100400,133874600,24200,24200,24200,24200,1
|
|
20231218,100300,133850400,24150,24150,24150,24150,0
|
|
20231218,100200,133850400,24150,24250,24250,24150,19
|
|
20231218,100100,133389750,24250,24250,24250,24250,1
|
|
20231218,100000,133365500,24200,24200,24200,24200,4
|
|
20231218,095900,133268700,24250,24250,24250,24250,2
|
|
20231218,095800,133220200,24200,24200,24200,24200,3
|
|
20231218,095700,133147600,24200,24200,24200,24200,148
|
|
20231218,095600,129566000,24200,24200,24200,24200,0
|
|
20231218,095500,129566000,24200,24200,24200,24150,24
|
|
20231218,095400,128986300,24150,24150,24150,24150,203
|
|
20231218,095300,124083850,24200,24200,24200,24200,0
|
|
20231218,095200,124083850,24200,24200,24200,24200,0
|
|
20231218,095100,124083850,24200,24200,24200,24200,0
|
|
20231218,095000,124083850,24200,24200,24200,24200,10
|
|
20231218,094900,123841850,24200,24200,24200,24200,10
|
|
20231218,094800,123599850,24150,24150,24150,24150,0
|
|
20231218,094700,123599850,24150,24150,24150,24150,0
|
|
20231218,094600,123599850,24150,24150,24150,24150,0
|
|
20231218,094500,123599850,24150,24150,24150,24150,0
|
|
20231218,094400,123599850,24150,24150,24150,24150,379
|
|
20231218,094300,114447000,24150,24150,24150,24150,3
|
|
20231218,094200,114374550,24100,24100,24100,24100,2
|
|
20231218,094100,114326350,24100,24100,24100,24100,87
|
|
20231218,094000,112229650,24100,24050,24100,24050,11
|
|
20231218,093900,111965050,24050,24050,24050,24050,1
|
|
20231218,093800,111941000,24050,24050,24050,24050,13
|
|
20231218,093700,111628350,24050,24050,24050,24050,0
|
|
20231218,093600,111628350,24050,24050,24050,24050,5
|
|
20231218,093500,111508100,24050,24050,24050,24050,43
|
|
20231218,093400,110473950,24000,24000,24000,24000,40
|
|
20231218,093300,109513950,24000,24100,24100,24000,349
|
|
20231218,093200,101124500,24150,24150,24150,24150,0
|
|
20231218,093100,101124500,24150,24150,24150,24150,0
|
|
20231218,093000,101124500,24150,24150,24150,24150,1
|
|
20231218,092900,101100350,24100,24100,24100,24100,172
|
|
20231218,092800,96955150,24050,24050,24050,24050,664
|
|
20231218,092700,80985950,24100,24100,24100,24100,104
|
|
20231218,092600,78479550,24100,24100,24100,24100,44
|
|
20231218,092500,77419150,24100,24050,24100,24050,21
|
|
20231218,092400,76913650,24150,24100,24150,24100,51
|
|
20231218,092300,75684500,24050,24050,24050,24050,106
|
|
20231218,092200,73135200,24050,24050,24050,24050,40
|
|
20231218,092100,72173200,24050,24050,24050,24050,5
|
|
20231218,092000,72052950,24000,24000,24000,24000,33
|
|
20231218,091900,71260950,24000,24000,24000,23950,56
|
|
20231218,091800,69919150,24000,24000,24000,24000,135
|
|
20231218,091700,66679150,24000,24000,24000,24000,0
|
|
20231218,091600,66679150,24000,24000,24000,24000,169
|
|
20231218,091500,62623150,24050,24100,24100,24050,253
|
|
20231218,091400,56538250,24100,24150,24150,24100,103
|
|
20231218,091300,54055850,24150,24150,24150,24150,3
|
|
20231218,091200,53983400,24100,24100,24100,24100,80
|
|
20231218,091100,52055400,24100,24150,24150,24100,80
|
|
20231218,091000,50126850,24150,24150,24150,24150,19
|
|
20231218,090900,49668000,24100,24050,24100,24050,230
|
|
20231218,090800,44132850,24050,24000,24050,23950,43
|
|
20231218,090700,43101150,24000,24000,24050,24000,88
|
|
20231218,090600,40989050,24000,24050,24100,24000,952
|
|
20231218,090500,18111900,24250,24250,24250,24250,0
|
|
20231218,090400,18111900,24250,24050,24250,24050,8
|
|
20231218,090300,17919300,24250,24100,24250,24100,72
|
|
20231218,090200,16178100,24450,24450,24450,24450,0
|
|
20231218,090100,16178100,24450,24450,24450,24450,0
|
|
20231218,090000,16178100,24450,24500,24500,24100,665
|