659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,195600,678447600,24400,24400,24400,24400,570
|
|
20231219,195500,678447600,24400,24400,24400,24400,0
|
|
20231219,195400,678447600,24400,24400,24400,24400,0
|
|
20231219,195300,678447600,24400,24400,24400,24400,0
|
|
20231219,195200,678447600,24400,24400,24400,24400,0
|
|
20231219,195100,678447600,24400,24400,24400,24400,0
|
|
20231219,195000,678447600,24400,24400,24400,24400,0
|
|
20231219,194900,678447600,24400,24400,24400,24400,0
|
|
20231219,194800,678447600,24400,24400,24400,24400,0
|
|
20231219,194700,678447600,24400,24400,24400,24400,0
|
|
20231219,194600,678447600,24400,24400,24400,24400,0
|
|
20231219,194500,678447600,24400,24400,24400,24400,0
|
|
20231219,194400,678447600,24400,24400,24400,24400,0
|
|
20231219,194300,678447600,24400,24400,24400,24400,0
|
|
20231219,194200,678447600,24400,24400,24400,24400,0
|
|
20231219,194100,678447600,24400,24400,24400,24400,0
|
|
20231219,194000,678447600,24400,24400,24400,24400,0
|
|
20231219,193900,678447600,24400,24400,24400,24400,0
|
|
20231219,193800,678447600,24400,24400,24400,24400,0
|
|
20231219,193700,678447600,24400,24400,24400,24400,0
|
|
20231219,193600,678447600,24400,24400,24400,24400,0
|
|
20231219,193500,678447600,24400,24400,24400,24400,0
|
|
20231219,193400,678447600,24400,24400,24400,24400,0
|
|
20231219,193300,678447600,24400,24400,24400,24400,0
|
|
20231219,193200,678447600,24400,24400,24400,24400,0
|
|
20231219,193100,678447600,24400,24400,24400,24400,0
|
|
20231219,193000,678447600,24400,24400,24400,24400,0
|
|
20231219,192900,678447600,24400,24400,24400,24400,0
|
|
20231219,192800,678447600,24400,24400,24400,24400,0
|
|
20231219,192700,678447600,24400,24400,24400,24400,0
|
|
20231219,192600,678447600,24400,24400,24400,24400,570
|
|
20231219,192500,678447600,24400,24400,24400,24400,0
|
|
20231219,192400,678447600,24400,24400,24400,24400,0
|
|
20231219,192300,678447600,24400,24400,24400,24400,0
|
|
20231219,192200,678447600,24400,24400,24400,24400,0
|
|
20231219,192100,678447600,24400,24400,24400,24400,0
|
|
20231219,192000,678447600,24400,24400,24400,24400,0
|
|
20231219,191900,678447600,24400,24400,24400,24400,0
|
|
20231219,191800,678447600,24400,24400,24400,24400,0
|
|
20231219,191700,678447600,24400,24400,24400,24400,0
|
|
20231219,191600,678447600,24400,24400,24400,24400,0
|
|
20231219,191500,678447600,24400,24400,24400,24400,0
|
|
20231219,191400,678447600,24400,24400,24400,24400,0
|
|
20231219,191300,678447600,24400,24400,24400,24400,0
|
|
20231219,191200,678447600,24400,24400,24400,24400,0
|
|
20231219,191100,678447600,24400,24400,24400,24400,0
|
|
20231219,191000,678447600,24400,24400,24400,24400,0
|
|
20231219,190900,678447600,24400,24400,24400,24400,0
|
|
20231219,190800,678447600,24400,24400,24400,24400,0
|
|
20231219,190700,678447600,24400,24400,24400,24400,0
|
|
20231219,190600,678447600,24400,24400,24400,24400,0
|
|
20231219,190500,678447600,24400,24400,24400,24400,0
|
|
20231219,190400,678447600,24400,24400,24400,24400,0
|
|
20231219,190300,678447600,24400,24400,24400,24400,0
|
|
20231219,190200,678447600,24400,24400,24400,24400,0
|
|
20231219,190100,678447600,24400,24400,24400,24400,0
|
|
20231219,190000,678447600,24400,24400,24400,24400,0
|
|
20231219,185900,678447600,24400,24400,24400,24400,0
|
|
20231219,185800,678447600,24400,24400,24400,24400,0
|
|
20231219,185700,678447600,24400,24400,24400,24400,0
|
|
20231219,185600,678447600,24400,24400,24400,24400,570
|
|
20231219,185500,678447600,24400,24400,24400,24400,0
|
|
20231219,185400,678447600,24400,24400,24400,24400,0
|
|
20231219,185300,678447600,24400,24400,24400,24400,0
|
|
20231219,185200,678447600,24400,24400,24400,24400,0
|
|
20231219,185100,678447600,24400,24400,24400,24400,0
|
|
20231219,185000,678447600,24400,24400,24400,24400,0
|
|
20231219,184900,678447600,24400,24400,24400,24400,0
|
|
20231219,184800,678447600,24400,24400,24400,24400,0
|
|
20231219,184700,678447600,24400,24400,24400,24400,0
|
|
20231219,184600,678447600,24400,24400,24400,24400,0
|
|
20231219,184500,678447600,24400,24400,24400,24400,0
|
|
20231219,184400,678447600,24400,24400,24400,24400,0
|
|
20231219,184300,678447600,24400,24400,24400,24400,0
|
|
20231219,184200,678447600,24400,24400,24400,24400,0
|
|
20231219,184100,678447600,24400,24400,24400,24400,0
|
|
20231219,184000,678447600,24400,24400,24400,24400,0
|
|
20231219,183900,678447600,24400,24400,24400,24400,0
|
|
20231219,183800,678447600,24400,24400,24400,24400,0
|
|
20231219,183700,678447600,24400,24400,24400,24400,0
|
|
20231219,183600,678447600,24400,24400,24400,24400,0
|
|
20231219,183500,678447600,24400,24400,24400,24400,0
|
|
20231219,183400,678447600,24400,24400,24400,24400,0
|
|
20231219,183300,678447600,24400,24400,24400,24400,0
|
|
20231219,183200,678447600,24400,24400,24400,24400,0
|
|
20231219,183100,678447600,24400,24400,24400,24400,0
|
|
20231219,183000,678447600,24400,24400,24400,24400,0
|
|
20231219,182900,678447600,24400,24400,24400,24400,0
|
|
20231219,182800,678447600,24400,24400,24400,24400,0
|
|
20231219,182700,678447600,24400,24400,24400,24400,0
|
|
20231219,182600,678447600,24400,24400,24400,24400,570
|
|
20231219,182500,678447600,24400,24400,24400,24400,0
|
|
20231219,182400,678447600,24400,24400,24400,24400,0
|
|
20231219,182300,678447600,24400,24400,24400,24400,0
|
|
20231219,182200,678447600,24400,24400,24400,24400,0
|
|
20231219,182100,678447600,24400,24400,24400,24400,0
|
|
20231219,182000,678447600,24400,24400,24400,24400,0
|
|
20231219,181900,678447600,24400,24400,24400,24400,0
|
|
20231219,181800,678447600,24400,24400,24400,24400,0
|
|
20231219,181700,678447600,24400,24400,24400,24400,0
|
|
20231219,181600,678447600,24400,24400,24400,24400,0
|
|
20231219,181500,678447600,24400,24400,24400,24400,0
|
|
20231219,181400,678447600,24400,24400,24400,24400,0
|
|
20231219,181300,678447600,24400,24400,24400,24400,0
|
|
20231219,181200,678447600,24400,24400,24400,24400,0
|
|
20231219,181100,678447600,24400,24400,24400,24400,0
|
|
20231219,181000,678447600,24400,24400,24400,24400,0
|
|
20231219,180900,678447600,24400,24400,24400,24400,0
|
|
20231219,180800,678447600,24400,24400,24400,24400,0
|
|
20231219,180700,678447600,24400,24400,24400,24400,0
|
|
20231219,180600,678447600,24400,24400,24400,24400,0
|
|
20231219,180500,678447600,24400,24400,24400,24400,0
|
|
20231219,180400,678447600,24400,24400,24400,24400,0
|
|
20231219,180300,678447600,24400,24400,24400,24400,0
|
|
20231219,180200,678447600,24400,24400,24400,24400,0
|
|
20231219,180100,678447600,24400,24400,24400,24400,0
|
|
20231219,180000,678447600,24400,24400,24400,24400,0
|
|
20231219,175900,678447600,24400,24400,24400,24400,0
|
|
20231219,175800,678447600,24400,24400,24400,24400,0
|
|
20231219,175700,678447600,24400,24400,24400,24400,0
|
|
20231219,175600,678447600,24400,24400,24400,24400,570
|
|
20231219,175500,678447600,24400,24400,24400,24400,0
|
|
20231219,175400,678447600,24400,24400,24400,24400,0
|
|
20231219,175300,678447600,24400,24400,24400,24400,0
|
|
20231219,175200,678447600,24400,24400,24400,24400,0
|
|
20231219,175100,678447600,24400,24400,24400,24400,0
|
|
20231219,175000,678447600,24400,24400,24400,24400,0
|
|
20231219,174900,678447600,24400,24400,24400,24400,0
|
|
20231219,174800,678447600,24400,24400,24400,24400,0
|
|
20231219,174700,678447600,24400,24400,24400,24400,0
|
|
20231219,174600,678447600,24400,24400,24400,24400,0
|
|
20231219,174500,678447600,24400,24400,24400,24400,0
|
|
20231219,174400,678447600,24400,24400,24400,24400,0
|
|
20231219,174300,678447600,24400,24400,24400,24400,0
|
|
20231219,174200,678447600,24400,24400,24400,24400,0
|
|
20231219,174100,678447600,24400,24400,24400,24400,0
|
|
20231219,174000,678447600,24400,24400,24400,24400,0
|
|
20231219,173900,678447600,24400,24400,24400,24400,0
|
|
20231219,173800,678447600,24400,24400,24400,24400,0
|
|
20231219,173700,678447600,24400,24400,24400,24400,0
|
|
20231219,173600,678447600,24400,24400,24400,24400,0
|
|
20231219,173500,678447600,24400,24400,24400,24400,0
|
|
20231219,173400,678447600,24400,24400,24400,24400,0
|
|
20231219,173300,678447600,24400,24400,24400,24400,0
|
|
20231219,173200,678447600,24400,24400,24400,24400,0
|
|
20231219,173100,678447600,24400,24400,24400,24400,0
|
|
20231219,173000,678447600,24400,24400,24400,24400,0
|
|
20231219,172900,678447600,24400,24400,24400,24400,0
|
|
20231219,172800,678447600,24400,24400,24400,24400,0
|
|
20231219,172700,678447600,24400,24400,24400,24400,0
|
|
20231219,172600,678447600,24400,24400,24400,24400,570
|
|
20231219,172500,678447600,24400,24400,24400,24400,0
|
|
20231219,172400,678447600,24400,24400,24400,24400,0
|
|
20231219,172300,678447600,24400,24400,24400,24400,0
|
|
20231219,172200,678447600,24400,24400,24400,24400,0
|
|
20231219,172100,678447600,24400,24400,24400,24400,0
|
|
20231219,172000,678447600,24400,24400,24400,24400,0
|
|
20231219,171900,678447600,24400,24400,24400,24400,0
|
|
20231219,171800,678447600,24400,24400,24400,24400,0
|
|
20231219,171700,678447600,24400,24400,24400,24400,0
|
|
20231219,171600,678447600,24400,24400,24400,24400,0
|
|
20231219,171500,678447600,24400,24400,24400,24400,0
|
|
20231219,171400,678447600,24400,24400,24400,24400,0
|
|
20231219,171300,678447600,24400,24400,24400,24400,0
|
|
20231219,171200,678447600,24400,24400,24400,24400,0
|
|
20231219,171100,678447600,24400,24400,24400,24400,0
|
|
20231219,171000,678447600,24400,24400,24400,24400,0
|
|
20231219,170900,678447600,24400,24400,24400,24400,0
|
|
20231219,170800,678447600,24400,24400,24400,24400,0
|
|
20231219,170700,678447600,24400,24400,24400,24400,0
|
|
20231219,170600,678447600,24400,24400,24400,24400,0
|
|
20231219,170500,678447600,24400,24400,24400,24400,0
|
|
20231219,170400,678447600,24400,24400,24400,24400,0
|
|
20231219,170300,678447600,24400,24400,24400,24400,0
|
|
20231219,170200,678447600,24400,24400,24400,24400,0
|
|
20231219,170100,678447600,24400,24400,24400,24400,0
|
|
20231219,170000,678447600,24400,24400,24400,24400,0
|
|
20231219,165900,678447600,24400,24400,24400,24400,0
|
|
20231219,165800,678447600,24400,24400,24400,24400,0
|
|
20231219,165700,678447600,24400,24400,24400,24400,0
|
|
20231219,165600,678447600,24400,24400,24400,24400,570
|
|
20231219,165500,678447600,24400,24400,24400,24400,0
|
|
20231219,165400,678447600,24400,24400,24400,24400,0
|
|
20231219,165300,678447600,24400,24400,24400,24400,0
|
|
20231219,165200,678447600,24400,24400,24400,24400,0
|
|
20231219,165100,678447600,24400,24400,24400,24400,0
|
|
20231219,165000,678447600,24400,24400,24400,24400,0
|
|
20231219,164900,678447600,24400,24400,24400,24400,0
|
|
20231219,164800,678447600,24400,24400,24400,24400,0
|
|
20231219,164700,678447600,24400,24400,24400,24400,0
|
|
20231219,164600,678447600,24400,24400,24400,24400,0
|
|
20231219,164500,678447600,24400,24400,24400,24400,0
|
|
20231219,164400,678447600,24400,24400,24400,24400,0
|
|
20231219,164300,678447600,24400,24400,24400,24400,0
|
|
20231219,164200,678447600,24400,24400,24400,24400,0
|
|
20231219,164100,678447600,24400,24400,24400,24400,0
|
|
20231219,164000,678447600,24400,24400,24400,24400,0
|
|
20231219,163900,678447600,24400,24400,24400,24400,0
|
|
20231219,163800,678447600,24400,24400,24400,24400,0
|
|
20231219,163700,678447600,24400,24400,24400,24400,0
|
|
20231219,163600,678447600,24400,24400,24400,24400,0
|
|
20231219,163500,678447600,24400,24400,24400,24400,0
|
|
20231219,163400,678447600,24400,24400,24400,24400,0
|
|
20231219,163300,678447600,24400,24400,24400,24400,0
|
|
20231219,163200,678447600,24400,24400,24400,24400,0
|
|
20231219,163100,678447600,24400,24400,24400,24400,0
|
|
20231219,163000,678447600,24400,24400,24400,24400,0
|
|
20231219,162900,678447600,24400,24400,24400,24400,0
|
|
20231219,162800,678447600,24400,24400,24400,24400,0
|
|
20231219,162700,678447600,24400,24400,24400,24400,0
|
|
20231219,162600,678447600,24400,24400,24400,24400,570
|
|
20231219,162500,678447600,24400,24400,24400,24400,0
|
|
20231219,162400,678447600,24400,24400,24400,24400,0
|
|
20231219,162300,678447600,24400,24400,24400,24400,0
|
|
20231219,162200,678447600,24400,24400,24400,24400,0
|
|
20231219,162100,678447600,24400,24400,24400,24400,0
|
|
20231219,162000,678447600,24400,24400,24400,24400,0
|
|
20231219,161900,678447600,24400,24400,24400,24400,0
|
|
20231219,161800,678447600,24400,24400,24400,24400,0
|
|
20231219,161700,678447600,24400,24400,24400,24400,0
|
|
20231219,161600,678447600,24400,24400,24400,24400,0
|
|
20231219,161500,678447600,24400,24400,24400,24400,0
|
|
20231219,161400,678447600,24400,24400,24400,24400,0
|
|
20231219,161300,678447600,24400,24400,24400,24400,0
|
|
20231219,161200,678447600,24400,24400,24400,24400,0
|
|
20231219,161100,678447600,24400,24400,24400,24400,0
|
|
20231219,161000,678447600,24400,24400,24400,24400,0
|
|
20231219,160900,678447600,24400,24400,24400,24400,0
|
|
20231219,160800,678447600,24400,24400,24400,24400,0
|
|
20231219,160700,678447600,24400,24400,24400,24400,0
|
|
20231219,160600,678447600,24400,24400,24400,24400,0
|
|
20231219,160500,678447600,24400,24400,24400,24400,0
|
|
20231219,160400,678447600,24400,24400,24400,24400,0
|
|
20231219,160300,678447600,24400,24400,24400,24400,0
|
|
20231219,160200,678447600,24400,24400,24400,24400,0
|
|
20231219,160100,678447600,24400,24400,24400,24400,0
|
|
20231219,160000,678447600,24400,24400,24400,24400,0
|
|
20231219,155900,678447600,24400,24400,24400,24400,0
|
|
20231219,155800,678447600,24400,24400,24400,24400,0
|
|
20231219,155700,678447600,24400,24400,24400,24400,0
|
|
20231219,155600,678447600,24400,24400,24400,24400,570
|
|
20231219,155500,678447600,24400,24400,24400,24400,0
|
|
20231219,155400,678447600,24400,24400,24400,24400,0
|
|
20231219,155300,678447600,24400,24400,24400,24400,0
|
|
20231219,155200,678447600,24400,24400,24400,24400,0
|
|
20231219,155100,678447600,24400,24400,24400,24400,0
|
|
20231219,155000,678447600,24400,24400,24400,24400,0
|
|
20231219,154900,678447600,24400,24400,24400,24400,0
|
|
20231219,154800,678447600,24400,24400,24400,24400,0
|
|
20231219,154700,678447600,24400,24400,24400,24400,0
|
|
20231219,154600,678447600,24400,24400,24400,24400,0
|
|
20231219,154500,678447600,24400,24400,24400,24400,0
|
|
20231219,154400,678447600,24400,24400,24400,24400,0
|
|
20231219,154300,678447600,24400,24400,24400,24400,0
|
|
20231219,154200,678447600,24400,24400,24400,24400,0
|
|
20231219,154100,678447600,24400,24400,24400,24400,0
|
|
20231219,154000,678447600,24400,24400,24400,24400,0
|
|
20231219,153900,678447600,24400,24400,24400,24400,0
|
|
20231219,153800,678447600,24400,24400,24400,24400,0
|
|
20231219,153700,678447600,24400,24400,24400,24400,0
|
|
20231219,153600,678447600,24400,24400,24400,24400,0
|
|
20231219,153500,678447600,24400,24400,24400,24400,0
|
|
20231219,153400,678447600,24400,24400,24400,24400,0
|
|
20231219,153300,678447600,24400,24400,24400,24400,0
|
|
20231219,153200,678447600,24400,24400,24400,24400,0
|
|
20231219,153100,678447600,24400,24400,24400,24400,0
|
|
20231219,153000,678447600,24400,24400,24400,24400,570
|
|
20231219,152900,664539600,24350,24350,24350,24350,0
|
|
20231219,152800,664539600,24350,24350,24350,24350,0
|
|
20231219,152700,664539600,24350,24350,24350,24350,0
|
|
20231219,152600,664539600,24350,24350,24350,24350,0
|
|
20231219,152500,664539600,24350,24350,24350,24350,0
|
|
20231219,152400,664539600,24350,24350,24350,24350,0
|
|
20231219,152300,664539600,24350,24350,24350,24350,0
|
|
20231219,152200,664539600,24350,24350,24350,24350,0
|
|
20231219,152100,664539600,24350,24350,24350,24350,0
|
|
20231219,152000,664539600,24350,24350,24350,24350,0
|
|
20231219,151900,664539600,24350,24400,24400,24350,58
|
|
20231219,151800,663126900,24400,24400,24400,24400,14
|
|
20231219,151700,662785300,24350,24350,24350,24350,290
|
|
20231219,151600,655723800,24350,24350,24350,24350,15
|
|
20231219,151500,655358550,24300,24300,24300,24300,21
|
|
20231219,151400,654848250,24300,24300,24300,24300,19
|
|
20231219,151300,654386550,24350,24350,24350,24350,20
|
|
20231219,151200,653899550,24350,24350,24350,24350,4
|
|
20231219,151100,653802150,24300,24300,24300,24300,60
|
|
20231219,151000,652344150,24300,24250,24300,24250,19
|
|
20231219,150900,651883200,24300,24300,24300,24300,16
|
|
20231219,150800,651494400,24300,24300,24300,24300,139
|
|
20231219,150700,648116700,24350,24350,24350,24350,2
|
|
20231219,150600,648068000,24400,24400,24400,24400,31
|
|
20231219,150500,647311600,24400,24300,24400,24300,52
|
|
20231219,150400,646047900,24400,24400,24400,24400,2
|
|
20231219,150300,645999100,24400,24400,24400,24400,20
|
|
20231219,150200,645511100,24400,24400,24400,24400,23
|
|
20231219,150100,644949900,24350,24350,24350,24350,0
|
|
20231219,150000,644949900,24350,24350,24350,24350,27
|
|
20231219,145900,644292450,24400,24400,24400,24400,1
|
|
20231219,145800,644268050,24400,24400,24400,24400,3
|
|
20231219,145700,644194850,24400,24400,24400,24400,0
|
|
20231219,145600,644194850,24400,24400,24400,24400,20
|
|
20231219,145500,643706850,24400,24400,24400,24400,0
|
|
20231219,145400,643706850,24400,24400,24400,24400,0
|
|
20231219,145300,643706850,24400,24400,24400,24400,1
|
|
20231219,145200,643682450,24400,24350,24400,24350,48
|
|
20231219,145100,642512800,24350,24350,24350,24350,30
|
|
20231219,145000,641782300,24300,24300,24300,24300,0
|
|
20231219,144900,641782300,24300,24300,24300,24300,0
|
|
20231219,144800,641782300,24300,24350,24350,24300,19
|
|
20231219,144700,641319700,24300,24300,24300,24300,67
|
|
20231219,144600,639691600,24350,24350,24350,24350,1
|
|
20231219,144500,639667250,24350,24350,24350,24350,0
|
|
20231219,144400,639667250,24350,24350,24350,24350,0
|
|
20231219,144300,639667250,24350,24350,24350,24350,26
|
|
20231219,144200,639034150,24400,24400,24400,24400,0
|
|
20231219,144100,639034150,24400,24400,24400,24400,0
|
|
20231219,144000,639034150,24400,24400,24400,24400,0
|
|
20231219,143900,639034150,24400,24400,24400,24400,0
|
|
20231219,143800,639034150,24400,24400,24400,24400,1
|
|
20231219,143700,639009750,24300,24300,24300,24300,0
|
|
20231219,143600,639009750,24300,24350,24350,24300,70
|
|
20231219,143500,637305550,24400,24400,24400,24400,0
|
|
20231219,143400,637305550,24400,24400,24400,24400,0
|
|
20231219,143300,637305550,24400,24400,24400,24400,21
|
|
20231219,143200,636793150,24400,24400,24400,24400,3
|
|
20231219,143100,636719950,24400,24400,24400,24400,0
|
|
20231219,143000,636719950,24400,24400,24400,24400,0
|
|
20231219,142900,636719950,24400,24400,24400,24400,37
|
|
20231219,142800,635817150,24400,24400,24400,24400,20
|
|
20231219,142700,635329150,24400,24400,24400,24400,0
|
|
20231219,142600,635329150,24400,24400,24400,24400,0
|
|
20231219,142500,635329150,24400,24400,24400,24400,0
|
|
20231219,142400,635329150,24400,24400,24400,24400,0
|
|
20231219,142300,635329150,24400,24400,24400,24400,21
|
|
20231219,142200,634816750,24350,24350,24350,24350,0
|
|
20231219,142100,634816750,24350,24350,24350,24350,19
|
|
20231219,142000,634354100,24350,24350,24350,24350,0
|
|
20231219,141900,634354100,24350,24350,24350,24350,0
|
|
20231219,141800,634354100,24350,24350,24350,24350,1
|
|
20231219,141700,634329750,24350,24350,24350,24350,12
|
|
20231219,141600,634037550,24400,24350,24400,24350,52
|
|
20231219,141500,632771300,24350,24350,24350,24350,1
|
|
20231219,141400,632746950,24400,24350,24400,24350,4
|
|
20231219,141300,632649400,24400,24400,24400,24400,19
|
|
20231219,141200,632185800,24350,24350,24350,24350,0
|
|
20231219,141100,632185800,24350,24350,24350,24350,3
|
|
20231219,141000,632112750,24400,24400,24400,24400,0
|
|
20231219,140900,632112750,24400,24400,24400,24400,9
|
|
20231219,140800,631893150,24400,24400,24400,24400,18
|
|
20231219,140700,631453950,24400,24400,24400,24400,0
|
|
20231219,140600,631453950,24400,24400,24400,24400,15
|
|
20231219,140500,631087950,24400,24400,24400,24400,0
|
|
20231219,140400,631087950,24400,24400,24400,24400,17
|
|
20231219,140300,630673150,24400,24400,24400,24400,0
|
|
20231219,140200,630673150,24400,24400,24400,24400,0
|
|
20231219,140100,630673150,24400,24400,24400,24400,4
|
|
20231219,140000,630575550,24450,24450,24450,24450,0
|
|
20231219,135900,630575550,24450,24450,24450,24450,10
|
|
20231219,135800,630331050,24400,24400,24400,24400,0
|
|
20231219,135700,630331050,24400,24400,24400,24400,0
|
|
20231219,135600,630331050,24400,24400,24400,24400,65
|
|
20231219,135500,628745050,24400,24400,24400,24400,0
|
|
20231219,135400,628745050,24400,24400,24400,24400,0
|
|
20231219,135300,628745050,24400,24400,24400,24400,10
|
|
20231219,135200,628501050,24450,24450,24450,24450,0
|
|
20231219,135100,628501050,24450,24450,24450,24450,0
|
|
20231219,135000,628501050,24450,24450,24450,24450,0
|
|
20231219,134900,628501050,24450,24300,24450,24300,472
|
|
20231219,134800,617031300,24300,24300,24300,24300,476
|
|
20231219,134700,605464500,24350,24400,24400,24350,53
|
|
20231219,134600,604172900,24400,24400,24400,24400,1
|
|
20231219,134500,604148500,24400,24400,24400,24400,0
|
|
20231219,134400,604148500,24400,24400,24400,24400,0
|
|
20231219,134300,604148500,24400,24400,24400,24400,18
|
|
20231219,134200,603709300,24400,24400,24400,24400,0
|
|
20231219,134100,603709300,24400,24400,24400,24400,0
|
|
20231219,134000,603709300,24400,24400,24400,24400,0
|
|
20231219,133900,603709300,24400,24400,24400,24400,100
|
|
20231219,133800,601269300,24400,24400,24400,24400,0
|
|
20231219,133700,601269300,24400,24400,24400,24400,0
|
|
20231219,133600,601269300,24400,24400,24400,24400,0
|
|
20231219,133500,601269300,24400,24400,24400,24400,1
|
|
20231219,133400,601244900,24350,24400,24400,24350,28
|
|
20231219,133300,600561750,24450,24450,24450,24450,2
|
|
20231219,133200,600512850,24450,24400,24450,24400,251
|
|
20231219,133100,594376850,24400,24400,24400,24400,0
|
|
20231219,133000,594376850,24400,24400,24400,24400,0
|
|
20231219,132900,594376850,24400,24400,24400,24400,1
|
|
20231219,132800,594352450,24350,24350,24350,24350,0
|
|
20231219,132700,594352450,24350,24350,24350,24350,20
|
|
20231219,132600,593865450,24350,24350,24350,24350,0
|
|
20231219,132500,593865450,24350,24400,24400,24350,13
|
|
20231219,132400,593548750,24400,24400,24400,24400,78
|
|
20231219,132300,591645550,24450,24450,24450,24450,0
|
|
20231219,132200,591645550,24450,24450,24450,24450,0
|
|
20231219,132100,591645550,24450,24450,24450,24450,0
|
|
20231219,132000,591645550,24450,24450,24450,24450,20
|
|
20231219,131900,591156550,24450,24450,24450,24450,4
|
|
20231219,131800,591058750,24450,24450,24450,24450,0
|
|
20231219,131700,591058750,24450,24450,24450,24450,0
|
|
20231219,131600,591058750,24450,24450,24450,24450,0
|
|
20231219,131500,591058750,24450,24450,24450,24450,0
|
|
20231219,131400,591058750,24450,24450,24450,24450,30
|
|
20231219,131300,590325250,24450,24450,24450,24450,79
|
|
20231219,131200,588393700,24450,24450,24450,24450,0
|
|
20231219,131100,588393700,24450,24450,24450,24450,0
|
|
20231219,131000,588393700,24450,24450,24450,24450,50
|
|
20231219,130900,587171200,24450,24450,24450,24450,3
|
|
20231219,130800,587097850,24450,24450,24450,24450,0
|
|
20231219,130700,587097850,24450,24450,24450,24450,19
|
|
20231219,130600,586633300,24450,24450,24450,24450,0
|
|
20231219,130500,586633300,24450,24450,24450,24450,0
|
|
20231219,130400,586633300,24450,24450,24450,24450,0
|
|
20231219,130300,586633300,24450,24400,24450,24400,19
|
|
20231219,130200,586169600,24400,24400,24400,24400,0
|
|
20231219,130100,586169600,24400,24400,24400,24400,3
|
|
20231219,130000,586096400,24400,24400,24400,24400,50
|
|
20231219,125900,584876400,24400,24400,24400,24400,20
|
|
20231219,125800,584388400,24400,24400,24400,24400,0
|
|
20231219,125700,584388400,24400,24400,24400,24400,0
|
|
20231219,125600,584388400,24400,24400,24400,24400,10
|
|
20231219,125500,584144400,24350,24350,24350,24350,0
|
|
20231219,125400,584144400,24350,24350,24350,24350,0
|
|
20231219,125300,584144400,24350,24350,24350,24350,0
|
|
20231219,125200,584144400,24350,24350,24350,24350,0
|
|
20231219,125100,584144400,24350,24300,24350,24300,468
|
|
20231219,125000,572749600,24300,24300,24300,24300,10
|
|
20231219,124900,572506600,24350,24350,24350,24350,0
|
|
20231219,124800,572506600,24350,24300,24350,24300,166
|
|
20231219,124700,568472750,24300,24300,24300,24300,78
|
|
20231219,124600,566577350,24350,24350,24350,24350,1
|
|
20231219,124500,566553000,24300,24300,24300,24300,50
|
|
20231219,124400,565338000,24350,24350,24350,24350,0
|
|
20231219,124300,565338000,24350,24350,24350,24350,0
|
|
20231219,124200,565338000,24350,24350,24350,24350,0
|
|
20231219,124100,565338000,24350,24350,24350,24350,0
|
|
20231219,124000,565338000,24350,24350,24350,24350,0
|
|
20231219,123900,565338000,24350,24350,24350,24350,0
|
|
20231219,123800,565338000,24350,24350,24350,24350,55
|
|
20231219,123700,563998750,24350,24350,24350,24350,0
|
|
20231219,123600,563998750,24350,24350,24350,24350,0
|
|
20231219,123500,563998750,24350,24350,24350,24350,0
|
|
20231219,123400,563998750,24350,24350,24350,24350,0
|
|
20231219,123300,563998750,24350,24350,24350,24350,267
|
|
20231219,123200,557497300,24350,24350,24350,24350,1
|
|
20231219,123100,557472950,24350,24350,24350,24350,63
|
|
20231219,123000,555938900,24350,24350,24350,24350,130
|
|
20231219,122900,552773400,24400,24400,24400,24400,1
|
|
20231219,122800,552749000,24400,24400,24400,24400,0
|
|
20231219,122700,552749000,24400,24400,24400,24400,0
|
|
20231219,122600,552749000,24400,24400,24400,24400,0
|
|
20231219,122500,552749000,24400,24400,24400,24400,337
|
|
20231219,122400,544526200,24400,24400,24400,24400,10
|
|
20231219,122300,544282200,24400,24400,24400,24400,29
|
|
20231219,122200,543574600,24450,24450,24450,24450,8
|
|
20231219,122100,543379000,24400,24400,24400,24400,210
|
|
20231219,122000,538255000,24450,24450,24450,24450,0
|
|
20231219,121900,538255000,24450,24450,24450,24450,18
|
|
20231219,121800,537814900,24450,24450,24450,24450,40
|
|
20231219,121700,536836900,24450,24450,24450,24450,0
|
|
20231219,121600,536836900,24450,24450,24450,24450,0
|
|
20231219,121500,536836900,24450,24450,24450,24450,0
|
|
20231219,121400,536836900,24450,24450,24450,24450,32
|
|
20231219,121300,536054500,24450,24450,24450,24450,43
|
|
20231219,121200,535003150,24450,24450,24450,24450,19
|
|
20231219,121100,534538600,24450,24400,24450,24400,253
|
|
20231219,121000,528362900,24400,24400,24400,24400,0
|
|
20231219,120900,528362900,24400,24400,24400,24400,0
|
|
20231219,120800,528362900,24400,24400,24400,24400,0
|
|
20231219,120700,528362900,24400,24400,24400,24400,228
|
|
20231219,120600,522799700,24400,24400,24400,24400,18
|
|
20231219,120500,522360500,24400,24400,24400,24400,0
|
|
20231219,120400,522360500,24400,24400,24400,24400,0
|
|
20231219,120300,522360500,24400,24400,24400,24400,15
|
|
20231219,120200,521994500,24400,24400,24400,24400,0
|
|
20231219,120100,521994500,24400,24400,24400,24400,0
|
|
20231219,120000,521994500,24400,24400,24400,24400,30
|
|
20231219,115900,521262500,24350,24350,24350,24350,0
|
|
20231219,115800,521262500,24350,24350,24350,24350,2
|
|
20231219,115700,521213800,24400,24400,24400,24400,0
|
|
20231219,115600,521213800,24400,24400,24400,24400,1
|
|
20231219,115500,521189400,24400,24400,24400,24400,0
|
|
20231219,115400,521189400,24400,24400,24400,24400,18
|
|
20231219,115300,520750200,24400,24400,24400,24400,0
|
|
20231219,115200,520750200,24400,24400,24400,24400,0
|
|
20231219,115100,520750200,24400,24400,24400,24400,0
|
|
20231219,115000,520750200,24400,24400,24400,24400,0
|
|
20231219,114900,520750200,24400,24400,24400,24400,0
|
|
20231219,114800,520750200,24400,24400,24400,24400,19
|
|
20231219,114700,520286600,24350,24350,24350,24350,0
|
|
20231219,114600,520286600,24350,24350,24350,24350,1
|
|
20231219,114500,520262250,24400,24400,24400,24400,0
|
|
20231219,114400,520262250,24400,24400,24400,24400,0
|
|
20231219,114300,520262250,24400,24400,24400,24400,0
|
|
20231219,114200,520262250,24400,24400,24400,24400,20
|
|
20231219,114100,519774250,24400,24400,24400,24400,1
|
|
20231219,114000,519749850,24450,24450,24450,24450,26
|
|
20231219,113900,519114150,24450,24450,24450,24450,8
|
|
20231219,113800,518918550,24400,24400,24400,24400,0
|
|
20231219,113700,518918550,24400,24400,24400,24400,25
|
|
20231219,113600,518308550,24400,24400,24400,24400,0
|
|
20231219,113500,518308550,24400,24400,24400,24400,0
|
|
20231219,113400,518308550,24400,24400,24400,24400,0
|
|
20231219,113300,518308550,24400,24400,24400,24400,64
|
|
20231219,113200,516746950,24400,24400,24400,24400,20
|
|
20231219,113100,516258950,24400,24400,24400,24400,21
|
|
20231219,113000,515746550,24400,24400,24400,24400,3
|
|
20231219,112900,515673350,24400,24400,24400,24400,8
|
|
20231219,112800,515478150,24400,24400,24400,24400,200
|
|
20231219,112700,510598150,24350,24400,24400,24350,447
|
|
20231219,112600,499691600,24350,24350,24350,24350,164
|
|
20231219,112500,495698200,24350,24300,24350,24300,7
|
|
20231219,112400,495527900,24300,24300,24300,24300,57
|
|
20231219,112300,494142800,24350,24350,24350,24350,1
|
|
20231219,112200,494118450,24350,24350,24350,24350,0
|
|
20231219,112100,494118450,24350,24350,24350,24350,28
|
|
20231219,112000,493436650,24400,24400,24400,24400,0
|
|
20231219,111900,493436650,24400,24400,24400,24400,0
|
|
20231219,111800,493436650,24400,24400,24400,24400,0
|
|
20231219,111700,493436650,24400,24400,24400,24400,17
|
|
20231219,111600,493021850,24350,24350,24350,24350,5
|
|
20231219,111500,492900100,24350,24350,24350,24350,10
|
|
20231219,111400,492656600,24350,24350,24350,24350,10
|
|
20231219,111300,492413100,24350,24350,24350,24350,0
|
|
20231219,111200,492413100,24350,24350,24350,24350,1
|
|
20231219,111100,492388750,24350,24350,24350,24350,0
|
|
20231219,111000,492388750,24350,24350,24350,24350,86
|
|
20231219,110900,490294650,24400,24400,24400,24400,0
|
|
20231219,110800,490294650,24400,24400,24400,24400,0
|
|
20231219,110700,490294650,24400,24400,24400,24400,6
|
|
20231219,110600,490148250,24400,24400,24400,24400,18
|
|
20231219,110500,489709050,24400,24400,24400,24400,0
|
|
20231219,110400,489709050,24400,24400,24400,24400,2
|
|
20231219,110300,489660250,24350,24350,24350,24350,73
|
|
20231219,110200,487882700,24350,24350,24350,24350,9
|
|
20231219,110100,487663550,24350,24350,24350,24350,19
|
|
20231219,110000,487200900,24300,24300,24300,24300,0
|
|
20231219,105900,487200900,24300,24300,24300,24300,10
|
|
20231219,105800,486957900,24300,24300,24300,24300,1
|
|
20231219,105700,486933600,24300,24300,24300,24300,0
|
|
20231219,105600,486933600,24300,24300,24300,24300,3
|
|
20231219,105500,486860700,24300,24300,24300,24300,0
|
|
20231219,105400,486860700,24300,24200,24300,24200,17
|
|
20231219,105300,486448600,24300,24300,24300,24300,20
|
|
20231219,105200,485962600,24300,24300,24300,24300,16
|
|
20231219,105100,485573800,24300,24300,24300,24300,0
|
|
20231219,105000,485573800,24300,24300,24300,24300,31
|
|
20231219,104900,484820500,24200,24200,24200,24200,0
|
|
20231219,104800,484820500,24200,24200,24200,24200,37
|
|
20231219,104700,483925100,24200,24200,24200,24200,80
|
|
20231219,104600,481989100,24200,24200,24200,24200,0
|
|
20231219,104500,481989100,24200,24200,24200,24200,0
|
|
20231219,104400,481989100,24200,24200,24200,24200,22
|
|
20231219,104300,481456700,24200,24200,24200,24200,10
|
|
20231219,104200,481214700,24200,24200,24200,24200,10
|
|
20231219,104100,480972700,24200,24200,24200,24200,11
|
|
20231219,104000,480706500,24200,24200,24200,24200,206
|
|
20231219,103900,475721300,24200,24200,24200,24200,55
|
|
20231219,103800,474390300,24150,24150,24150,24150,338
|
|
20231219,103700,466227600,24100,24100,24100,24100,0
|
|
20231219,103600,466227600,24100,24100,24100,24100,102
|
|
20231219,103500,463769400,24150,24150,24150,24100,64
|
|
20231219,103400,462226750,24150,24250,24250,24050,754
|
|
20231219,103300,444085950,24300,24300,24300,24300,0
|
|
20231219,103200,444085950,24300,24200,24300,24050,1235
|
|
20231219,103100,414271650,24200,24200,24200,24200,200
|
|
20231219,103000,409431650,24200,24200,24200,24200,0
|
|
20231219,102900,409431650,24200,24250,24250,24200,2341
|
|
20231219,102800,352664450,24350,24300,24350,24250,1777
|
|
20231219,102700,309565950,24350,24350,24350,24350,1
|
|
20231219,102600,309541600,24300,24300,24300,24300,0
|
|
20231219,102500,309541600,24300,24350,24350,24300,166
|
|
20231219,102400,305507750,24300,24300,24300,24300,7
|
|
20231219,102300,305337650,24300,24300,24300,24300,0
|
|
20231219,102200,305337650,24300,24300,24300,24300,0
|
|
20231219,102100,305337650,24300,24300,24300,24300,10
|
|
20231219,102000,305094650,24300,24300,24300,24300,344
|
|
20231219,101900,296735450,24300,24300,24300,24300,0
|
|
20231219,101800,296735450,24300,24300,24300,24300,4
|
|
20231219,101700,296638250,24350,24350,24350,24350,1
|
|
20231219,101600,296613900,24350,24350,24350,24350,0
|
|
20231219,101500,296613900,24350,24350,24350,24350,0
|
|
20231219,101400,296613900,24350,24350,24350,24350,171
|
|
20231219,101300,292450050,24300,24300,24300,24300,0
|
|
20231219,101200,292450050,24300,24300,24300,24300,269
|
|
20231219,101100,285913350,24250,24250,24300,24250,47
|
|
20231219,101000,284773550,24250,24300,24300,24250,152
|
|
20231219,100900,281087500,24250,24250,24250,24250,34
|
|
20231219,100800,280263000,24300,24300,24300,24300,0
|
|
20231219,100700,280263000,24300,24300,24300,24300,1
|
|
20231219,100600,280238700,24300,24300,24300,24300,2
|
|
20231219,100500,280190100,24300,24250,24300,24250,3
|
|
20231219,100400,280117300,24300,24300,24300,24300,0
|
|
20231219,100300,280117300,24300,24300,24300,24300,1
|
|
20231219,100200,280093000,24350,24350,24350,24350,0
|
|
20231219,100100,280093000,24350,24350,24350,24350,0
|
|
20231219,100000,280093000,24350,24350,24350,24350,0
|
|
20231219,095900,280093000,24350,24350,24350,24350,0
|
|
20231219,095800,280093000,24350,24350,24350,24350,0
|
|
20231219,095700,280093000,24350,24350,24350,24350,0
|
|
20231219,095600,280093000,24350,24350,24350,24350,0
|
|
20231219,095500,280093000,24350,24350,24350,24350,0
|
|
20231219,095400,280093000,24350,24300,24350,24250,211
|
|
20231219,095300,274974450,24350,24350,24350,24350,0
|
|
20231219,095200,274974450,24350,24350,24350,24350,10
|
|
20231219,095100,274730950,24350,24300,24350,24200,248
|
|
20231219,095000,268712850,24300,24300,24300,24300,430
|
|
20231219,094900,258263850,24300,24350,24350,24300,523
|
|
20231219,094800,245543350,24400,24450,24450,24400,474
|
|
20231219,094700,233967500,24500,24450,24500,24450,101
|
|
20231219,094600,231493050,24500,24450,24500,24450,773
|
|
20231219,094500,212586000,24400,24400,24400,24400,142
|
|
20231219,094400,209121200,24400,24400,24400,24400,152
|
|
20231219,094300,205412400,24400,24400,24400,24400,0
|
|
20231219,094200,205412400,24400,24400,24400,24400,300
|
|
20231219,094100,198092400,24450,24450,24450,24450,0
|
|
20231219,094000,198092400,24450,24450,24450,24450,0
|
|
20231219,093900,198092400,24450,24450,24450,24450,20
|
|
20231219,093800,197603400,24450,24450,24450,24450,3
|
|
20231219,093700,197530050,24450,24300,24450,24300,2
|
|
20231219,093600,197481300,24450,24450,24450,24450,45
|
|
20231219,093500,196381050,24450,24250,24450,24250,3369
|
|
20231219,093400,114519200,24200,24250,24250,24200,396
|
|
20231219,093300,104935750,24250,24200,24300,24200,128
|
|
20231219,093200,101832200,24200,24200,24200,24200,0
|
|
20231219,093100,101832200,24200,24200,24200,24200,8
|
|
20231219,093000,101638600,24200,24150,24200,24100,71
|
|
20231219,092900,99924350,24200,24200,24200,24200,11
|
|
20231219,092800,99658150,24300,24300,24300,24300,14
|
|
20231219,092700,99317950,24300,24300,24300,24300,54
|
|
20231219,092600,98005750,24300,24150,24300,24150,828
|
|
20231219,092500,77920950,24200,24200,24200,24200,50
|
|
20231219,092400,76710950,24200,24050,24200,24050,439
|
|
20231219,092300,66114450,24100,24100,24100,24100,89
|
|
20231219,092200,63969550,24150,24150,24150,24150,1
|
|
20231219,092100,63945400,24150,24150,24150,24100,4
|
|
20231219,092000,63848900,24100,24100,24100,24100,12
|
|
20231219,091900,63559700,24150,24000,24150,24000,22
|
|
20231219,091800,63031400,24000,24150,24150,24000,13
|
|
20231219,091700,62719250,24050,24050,24050,24050,31
|
|
20231219,091600,61973700,24050,24050,24050,24000,10
|
|
20231219,091500,61733600,24000,24000,24000,24000,0
|
|
20231219,091400,61733600,24000,24000,24050,24000,231
|
|
20231219,091300,56189000,24050,24050,24050,24000,533
|
|
20231219,091200,43388250,24150,24150,24150,24150,13
|
|
20231219,091100,43074300,24150,24150,24150,24150,10
|
|
20231219,091000,42832800,24200,24050,24200,24050,579
|
|
20231219,090900,28906650,24150,24150,24150,24100,103
|
|
20231219,090800,26419250,24250,24250,24250,24250,0
|
|
20231219,090700,26419250,24250,24250,24250,24250,0
|
|
20231219,090600,26419250,24250,24250,24250,24250,1
|
|
20231219,090500,26395000,24100,24150,24150,24100,130
|
|
20231219,090400,23257000,24250,24250,24250,24250,1
|
|
20231219,090300,23232750,24100,24150,24150,24100,327
|
|
20231219,090200,15351350,24250,24250,24250,24250,11
|
|
20231219,090100,15084600,24250,24250,24250,24250,300
|
|
20231219,090000,7809600,24250,24300,24300,24250,322
|