657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,195400,729396800,24200,24200,24200,24200,836
|
|
20231220,195300,729396800,24200,24200,24200,24200,0
|
|
20231220,195200,729396800,24200,24200,24200,24200,0
|
|
20231220,195100,729396800,24200,24200,24200,24200,0
|
|
20231220,195000,729396800,24200,24200,24200,24200,0
|
|
20231220,194900,729396800,24200,24200,24200,24200,0
|
|
20231220,194800,729396800,24200,24200,24200,24200,0
|
|
20231220,194700,729396800,24200,24200,24200,24200,0
|
|
20231220,194600,729396800,24200,24200,24200,24200,0
|
|
20231220,194500,729396800,24200,24200,24200,24200,0
|
|
20231220,194400,729396800,24200,24200,24200,24200,0
|
|
20231220,194300,729396800,24200,24200,24200,24200,0
|
|
20231220,194200,729396800,24200,24200,24200,24200,0
|
|
20231220,194100,729396800,24200,24200,24200,24200,0
|
|
20231220,194000,729396800,24200,24200,24200,24200,0
|
|
20231220,193900,729396800,24200,24200,24200,24200,0
|
|
20231220,193800,729396800,24200,24200,24200,24200,0
|
|
20231220,193700,729396800,24200,24200,24200,24200,0
|
|
20231220,193600,729396800,24200,24200,24200,24200,0
|
|
20231220,193500,729396800,24200,24200,24200,24200,0
|
|
20231220,193400,729396800,24200,24200,24200,24200,0
|
|
20231220,193300,729396800,24200,24200,24200,24200,0
|
|
20231220,193200,729396800,24200,24200,24200,24200,0
|
|
20231220,193100,729396800,24200,24200,24200,24200,0
|
|
20231220,193000,729396800,24200,24200,24200,24200,0
|
|
20231220,192900,729396800,24200,24200,24200,24200,0
|
|
20231220,192800,729396800,24200,24200,24200,24200,0
|
|
20231220,192700,729396800,24200,24200,24200,24200,0
|
|
20231220,192600,729396800,24200,24200,24200,24200,0
|
|
20231220,192500,729396800,24200,24200,24200,24200,0
|
|
20231220,192400,729396800,24200,24200,24200,24200,836
|
|
20231220,192300,729396800,24200,24200,24200,24200,0
|
|
20231220,192200,729396800,24200,24200,24200,24200,0
|
|
20231220,192100,729396800,24200,24200,24200,24200,0
|
|
20231220,192000,729396800,24200,24200,24200,24200,0
|
|
20231220,191900,729396800,24200,24200,24200,24200,0
|
|
20231220,191800,729396800,24200,24200,24200,24200,0
|
|
20231220,191700,729396800,24200,24200,24200,24200,0
|
|
20231220,191600,729396800,24200,24200,24200,24200,0
|
|
20231220,191500,729396800,24200,24200,24200,24200,0
|
|
20231220,191400,729396800,24200,24200,24200,24200,0
|
|
20231220,191300,729396800,24200,24200,24200,24200,0
|
|
20231220,191200,729396800,24200,24200,24200,24200,0
|
|
20231220,191100,729396800,24200,24200,24200,24200,0
|
|
20231220,191000,729396800,24200,24200,24200,24200,0
|
|
20231220,190900,729396800,24200,24200,24200,24200,0
|
|
20231220,190800,729396800,24200,24200,24200,24200,0
|
|
20231220,190700,729396800,24200,24200,24200,24200,0
|
|
20231220,190600,729396800,24200,24200,24200,24200,0
|
|
20231220,190500,729396800,24200,24200,24200,24200,0
|
|
20231220,190400,729396800,24200,24200,24200,24200,0
|
|
20231220,190300,729396800,24200,24200,24200,24200,0
|
|
20231220,190200,729396800,24200,24200,24200,24200,0
|
|
20231220,190100,729396800,24200,24200,24200,24200,0
|
|
20231220,190000,729396800,24200,24200,24200,24200,0
|
|
20231220,185900,729396800,24200,24200,24200,24200,0
|
|
20231220,185800,729396800,24200,24200,24200,24200,0
|
|
20231220,185700,729396800,24200,24200,24200,24200,0
|
|
20231220,185600,729396800,24200,24200,24200,24200,0
|
|
20231220,185500,729396800,24200,24200,24200,24200,0
|
|
20231220,185400,729396800,24200,24200,24200,24200,836
|
|
20231220,185300,729396800,24200,24200,24200,24200,0
|
|
20231220,185200,729396800,24200,24200,24200,24200,0
|
|
20231220,185100,729396800,24200,24200,24200,24200,0
|
|
20231220,185000,729396800,24200,24200,24200,24200,0
|
|
20231220,184900,729396800,24200,24200,24200,24200,0
|
|
20231220,184800,729396800,24200,24200,24200,24200,0
|
|
20231220,184700,729396800,24200,24200,24200,24200,0
|
|
20231220,184600,729396800,24200,24200,24200,24200,0
|
|
20231220,184500,729396800,24200,24200,24200,24200,0
|
|
20231220,184400,729396800,24200,24200,24200,24200,0
|
|
20231220,184300,729396800,24200,24200,24200,24200,0
|
|
20231220,184200,729396800,24200,24200,24200,24200,0
|
|
20231220,184100,729396800,24200,24200,24200,24200,0
|
|
20231220,184000,729396800,24200,24200,24200,24200,0
|
|
20231220,183900,729396800,24200,24200,24200,24200,0
|
|
20231220,183800,729396800,24200,24200,24200,24200,0
|
|
20231220,183700,729396800,24200,24200,24200,24200,0
|
|
20231220,183600,729396800,24200,24200,24200,24200,0
|
|
20231220,183500,729396800,24200,24200,24200,24200,0
|
|
20231220,183400,729396800,24200,24200,24200,24200,0
|
|
20231220,183300,729396800,24200,24200,24200,24200,0
|
|
20231220,183200,729396800,24200,24200,24200,24200,0
|
|
20231220,183100,729396800,24200,24200,24200,24200,0
|
|
20231220,183000,729396800,24200,24200,24200,24200,0
|
|
20231220,182900,729396800,24200,24200,24200,24200,0
|
|
20231220,182800,729396800,24200,24200,24200,24200,0
|
|
20231220,182700,729396800,24200,24200,24200,24200,0
|
|
20231220,182600,729396800,24200,24200,24200,24200,0
|
|
20231220,182500,729396800,24200,24200,24200,24200,0
|
|
20231220,182400,729396800,24200,24200,24200,24200,836
|
|
20231220,182300,729396800,24200,24200,24200,24200,0
|
|
20231220,182200,729396800,24200,24200,24200,24200,0
|
|
20231220,182100,729396800,24200,24200,24200,24200,0
|
|
20231220,182000,729396800,24200,24200,24200,24200,0
|
|
20231220,181900,729396800,24200,24200,24200,24200,0
|
|
20231220,181800,729396800,24200,24200,24200,24200,0
|
|
20231220,181700,729396800,24200,24200,24200,24200,0
|
|
20231220,181600,729396800,24200,24200,24200,24200,0
|
|
20231220,181500,729396800,24200,24200,24200,24200,0
|
|
20231220,181400,729396800,24200,24200,24200,24200,0
|
|
20231220,181300,729396800,24200,24200,24200,24200,0
|
|
20231220,181200,729396800,24200,24200,24200,24200,0
|
|
20231220,181100,729396800,24200,24200,24200,24200,0
|
|
20231220,181000,729396800,24200,24200,24200,24200,0
|
|
20231220,180900,729396800,24200,24200,24200,24200,0
|
|
20231220,180800,729396800,24200,24200,24200,24200,0
|
|
20231220,180700,729396800,24200,24200,24200,24200,0
|
|
20231220,180600,729396800,24200,24200,24200,24200,0
|
|
20231220,180500,729396800,24200,24200,24200,24200,0
|
|
20231220,180400,729396800,24200,24200,24200,24200,0
|
|
20231220,180300,729396800,24200,24200,24200,24200,0
|
|
20231220,180200,729396800,24200,24200,24200,24200,0
|
|
20231220,180100,729396800,24200,24200,24200,24200,0
|
|
20231220,180000,729396800,24200,24200,24200,24200,0
|
|
20231220,175900,729396800,24200,24200,24200,24200,0
|
|
20231220,175800,729396800,24200,24200,24200,24200,0
|
|
20231220,175700,729396800,24200,24200,24200,24200,0
|
|
20231220,175600,729396800,24200,24200,24200,24200,0
|
|
20231220,175500,729396800,24200,24200,24200,24200,0
|
|
20231220,175400,729396800,24200,24200,24200,24200,836
|
|
20231220,175300,729396800,24200,24200,24200,24200,0
|
|
20231220,175200,729396800,24200,24200,24200,24200,0
|
|
20231220,175100,729396800,24200,24200,24200,24200,0
|
|
20231220,175000,729396800,24200,24200,24200,24200,0
|
|
20231220,174900,729396800,24200,24200,24200,24200,0
|
|
20231220,174800,729396800,24200,24200,24200,24200,0
|
|
20231220,174700,729396800,24200,24200,24200,24200,0
|
|
20231220,174600,729396800,24200,24200,24200,24200,0
|
|
20231220,174500,729396800,24200,24200,24200,24200,0
|
|
20231220,174400,729396800,24200,24200,24200,24200,0
|
|
20231220,174300,729396800,24200,24200,24200,24200,0
|
|
20231220,174200,729396800,24200,24200,24200,24200,0
|
|
20231220,174100,729396800,24200,24200,24200,24200,0
|
|
20231220,174000,729396800,24200,24200,24200,24200,0
|
|
20231220,173900,729396800,24200,24200,24200,24200,0
|
|
20231220,173800,729396800,24200,24200,24200,24200,0
|
|
20231220,173700,729396800,24200,24200,24200,24200,0
|
|
20231220,173600,729396800,24200,24200,24200,24200,0
|
|
20231220,173500,729396800,24200,24200,24200,24200,0
|
|
20231220,173400,729396800,24200,24200,24200,24200,0
|
|
20231220,173300,729396800,24200,24200,24200,24200,0
|
|
20231220,173200,729396800,24200,24200,24200,24200,0
|
|
20231220,173100,729396800,24200,24200,24200,24200,0
|
|
20231220,173000,729396800,24200,24200,24200,24200,0
|
|
20231220,172900,729396800,24200,24200,24200,24200,0
|
|
20231220,172800,729396800,24200,24200,24200,24200,0
|
|
20231220,172700,729396800,24200,24200,24200,24200,0
|
|
20231220,172600,729396800,24200,24200,24200,24200,0
|
|
20231220,172500,729396800,24200,24200,24200,24200,0
|
|
20231220,172400,729396800,24200,24200,24200,24200,836
|
|
20231220,172300,729396800,24200,24200,24200,24200,0
|
|
20231220,172200,729396800,24200,24200,24200,24200,0
|
|
20231220,172100,729396800,24200,24200,24200,24200,0
|
|
20231220,172000,729396800,24200,24200,24200,24200,0
|
|
20231220,171900,729396800,24200,24200,24200,24200,0
|
|
20231220,171800,729396800,24200,24200,24200,24200,0
|
|
20231220,171700,729396800,24200,24200,24200,24200,0
|
|
20231220,171600,729396800,24200,24200,24200,24200,0
|
|
20231220,171500,729396800,24200,24200,24200,24200,0
|
|
20231220,171400,729396800,24200,24200,24200,24200,0
|
|
20231220,171300,729396800,24200,24200,24200,24200,0
|
|
20231220,171200,729396800,24200,24200,24200,24200,0
|
|
20231220,171100,729396800,24200,24200,24200,24200,0
|
|
20231220,171000,729396800,24200,24200,24200,24200,0
|
|
20231220,170900,729396800,24200,24200,24200,24200,0
|
|
20231220,170800,729396800,24200,24200,24200,24200,0
|
|
20231220,170700,729396800,24200,24200,24200,24200,0
|
|
20231220,170600,729396800,24200,24200,24200,24200,0
|
|
20231220,170500,729396800,24200,24200,24200,24200,0
|
|
20231220,170400,729396800,24200,24200,24200,24200,0
|
|
20231220,170300,729396800,24200,24200,24200,24200,0
|
|
20231220,170200,729396800,24200,24200,24200,24200,0
|
|
20231220,170100,729396800,24200,24200,24200,24200,0
|
|
20231220,170000,729396800,24200,24200,24200,24200,0
|
|
20231220,165900,729396800,24200,24200,24200,24200,0
|
|
20231220,165800,729396800,24200,24200,24200,24200,0
|
|
20231220,165700,729396800,24200,24200,24200,24200,0
|
|
20231220,165600,729396800,24200,24200,24200,24200,0
|
|
20231220,165500,729396800,24200,24200,24200,24200,0
|
|
20231220,165400,729396800,24200,24200,24200,24200,836
|
|
20231220,165300,729396800,24200,24200,24200,24200,0
|
|
20231220,165200,729396800,24200,24200,24200,24200,0
|
|
20231220,165100,729396800,24200,24200,24200,24200,0
|
|
20231220,165000,729396800,24200,24200,24200,24200,0
|
|
20231220,164900,729396800,24200,24200,24200,24200,0
|
|
20231220,164800,729396800,24200,24200,24200,24200,0
|
|
20231220,164700,729396800,24200,24200,24200,24200,0
|
|
20231220,164600,729396800,24200,24200,24200,24200,0
|
|
20231220,164500,729396800,24200,24200,24200,24200,0
|
|
20231220,164400,729396800,24200,24200,24200,24200,0
|
|
20231220,164300,729396800,24200,24200,24200,24200,0
|
|
20231220,164200,729396800,24200,24200,24200,24200,0
|
|
20231220,164100,729396800,24200,24200,24200,24200,0
|
|
20231220,164000,729396800,24200,24200,24200,24200,0
|
|
20231220,163900,729396800,24200,24200,24200,24200,0
|
|
20231220,163800,729396800,24200,24200,24200,24200,0
|
|
20231220,163700,729396800,24200,24200,24200,24200,0
|
|
20231220,163600,729396800,24200,24200,24200,24200,0
|
|
20231220,163500,729396800,24200,24200,24200,24200,0
|
|
20231220,163400,729396800,24200,24200,24200,24200,0
|
|
20231220,163300,729396800,24200,24200,24200,24200,0
|
|
20231220,163200,729396800,24200,24200,24200,24200,0
|
|
20231220,163100,729396800,24200,24200,24200,24200,0
|
|
20231220,163000,729396800,24200,24200,24200,24200,0
|
|
20231220,162900,729396800,24200,24200,24200,24200,0
|
|
20231220,162800,729396800,24200,24200,24200,24200,0
|
|
20231220,162700,729396800,24200,24200,24200,24200,0
|
|
20231220,162600,729396800,24200,24200,24200,24200,0
|
|
20231220,162500,729396800,24200,24200,24200,24200,0
|
|
20231220,162400,729396800,24200,24200,24200,24200,836
|
|
20231220,162300,729396800,24200,24200,24200,24200,0
|
|
20231220,162200,729396800,24200,24200,24200,24200,0
|
|
20231220,162100,729396800,24200,24200,24200,24200,0
|
|
20231220,162000,729396800,24200,24200,24200,24200,0
|
|
20231220,161900,729396800,24200,24200,24200,24200,0
|
|
20231220,161800,729396800,24200,24200,24200,24200,0
|
|
20231220,161700,729396800,24200,24200,24200,24200,0
|
|
20231220,161600,729396800,24200,24200,24200,24200,0
|
|
20231220,161500,729396800,24200,24200,24200,24200,0
|
|
20231220,161400,729396800,24200,24200,24200,24200,0
|
|
20231220,161300,729396800,24200,24200,24200,24200,0
|
|
20231220,161200,729396800,24200,24200,24200,24200,0
|
|
20231220,161100,729396800,24200,24200,24200,24200,0
|
|
20231220,161000,729396800,24200,24200,24200,24200,0
|
|
20231220,160900,729396800,24200,24200,24200,24200,0
|
|
20231220,160800,729396800,24200,24200,24200,24200,0
|
|
20231220,160700,729396800,24200,24200,24200,24200,0
|
|
20231220,160600,729396800,24200,24200,24200,24200,0
|
|
20231220,160500,729396800,24200,24200,24200,24200,0
|
|
20231220,160400,729396800,24200,24200,24200,24200,0
|
|
20231220,160300,729396800,24200,24200,24200,24200,0
|
|
20231220,160200,729396800,24200,24200,24200,24200,0
|
|
20231220,160100,729396800,24200,24200,24200,24200,0
|
|
20231220,160000,729396800,24200,24200,24200,24200,0
|
|
20231220,155900,729396800,24200,24200,24200,24200,0
|
|
20231220,155800,729396800,24200,24200,24200,24200,0
|
|
20231220,155700,729396800,24200,24200,24200,24200,0
|
|
20231220,155600,729396800,24200,24200,24200,24200,0
|
|
20231220,155500,729396800,24200,24200,24200,24200,0
|
|
20231220,155400,729396800,24200,24200,24200,24200,836
|
|
20231220,155300,729396800,24200,24200,24200,24200,0
|
|
20231220,155200,729396800,24200,24200,24200,24200,0
|
|
20231220,155100,729396800,24200,24200,24200,24200,0
|
|
20231220,155000,729396800,24200,24200,24200,24200,0
|
|
20231220,154900,729396800,24200,24200,24200,24200,0
|
|
20231220,154800,729396800,24200,24200,24200,24200,0
|
|
20231220,154700,729396800,24200,24200,24200,24200,0
|
|
20231220,154600,729396800,24200,24200,24200,24200,0
|
|
20231220,154500,729396800,24200,24200,24200,24200,0
|
|
20231220,154400,729396800,24200,24200,24200,24200,0
|
|
20231220,154300,729396800,24200,24200,24200,24200,0
|
|
20231220,154200,729396800,24200,24200,24200,24200,0
|
|
20231220,154100,729396800,24200,24200,24200,24200,0
|
|
20231220,154000,729396800,24200,24200,24200,24200,0
|
|
20231220,153900,729396800,24200,24200,24200,24200,0
|
|
20231220,153800,729396800,24200,24200,24200,24200,0
|
|
20231220,153700,729396800,24200,24200,24200,24200,0
|
|
20231220,153600,729396800,24200,24200,24200,24200,0
|
|
20231220,153500,729396800,24200,24200,24200,24200,0
|
|
20231220,153400,729396800,24200,24200,24200,24200,0
|
|
20231220,153300,729396800,24200,24200,24200,24200,0
|
|
20231220,153200,729396800,24200,24200,24200,24200,0
|
|
20231220,153100,729396800,24200,24200,24200,24200,0
|
|
20231220,153000,729396800,24200,24200,24200,24200,836
|
|
20231220,152900,709165600,24000,24000,24000,24000,0
|
|
20231220,152800,709165600,24000,24000,24000,24000,0
|
|
20231220,152700,709165600,24000,24000,24000,24000,0
|
|
20231220,152600,709165600,24000,24000,24000,24000,0
|
|
20231220,152500,709165600,24000,24000,24000,24000,0
|
|
20231220,152400,709165600,24000,24000,24000,24000,0
|
|
20231220,152300,709165600,24000,24000,24000,24000,0
|
|
20231220,152200,709165600,24000,24000,24000,24000,0
|
|
20231220,152100,709165600,24000,24000,24000,24000,0
|
|
20231220,152000,709165600,24000,24000,24000,24000,0
|
|
20231220,151900,709165600,24000,24100,24200,24000,917
|
|
20231220,151800,687106300,24100,24100,24100,24100,1
|
|
20231220,151700,687082200,24200,24200,24200,24200,1
|
|
20231220,151600,687058000,24100,24100,24100,24100,19
|
|
20231220,151500,686600100,24200,24200,24200,24200,0
|
|
20231220,151400,686600100,24200,24100,24200,24100,20
|
|
20231220,151300,686118000,24100,24200,24200,24100,39
|
|
20231220,151200,685177800,24200,24200,24200,24100,30
|
|
20231220,151100,684454600,24200,24100,24200,24100,51
|
|
20231220,151000,683225400,24100,24100,24100,24100,1
|
|
20231220,150900,683201300,24200,24200,24200,24200,0
|
|
20231220,150800,683201300,24200,24150,24200,24150,72
|
|
20231220,150700,681460400,24100,24150,24150,24100,122
|
|
20231220,150600,678515200,24100,24100,24100,24100,0
|
|
20231220,150500,678515200,24100,24100,24100,24100,182
|
|
20231220,150400,674129000,24100,24100,24100,24100,1
|
|
20231220,150300,674104900,24100,24100,24100,24100,0
|
|
20231220,150200,674104900,24100,24100,24100,24100,6
|
|
20231220,150100,673960300,24050,24050,24050,24050,0
|
|
20231220,150000,673960300,24050,24100,24100,24050,298
|
|
20231220,145900,666781000,24100,24050,24100,24050,22
|
|
20231220,145800,666251850,24050,24050,24050,24050,0
|
|
20231220,145700,666251850,24050,24050,24050,24050,5
|
|
20231220,145600,666131600,24050,24050,24050,24050,0
|
|
20231220,145500,666131600,24050,24050,24050,24050,2
|
|
20231220,145400,666083500,24050,24050,24050,24050,0
|
|
20231220,145300,666083500,24050,24050,24050,24050,0
|
|
20231220,145200,666083500,24050,24050,24100,24050,107
|
|
20231220,145100,663507650,24100,24100,24100,24100,71
|
|
20231220,145000,661796550,24050,24050,24050,24050,0
|
|
20231220,144900,661796550,24050,24050,24050,24050,0
|
|
20231220,144800,661796550,24050,24050,24050,24050,0
|
|
20231220,144700,661796550,24050,24050,24050,24050,220
|
|
20231220,144600,656505550,24100,24100,24100,24100,5
|
|
20231220,144500,656385050,24100,24100,24100,24100,0
|
|
20231220,144400,656385050,24100,24100,24100,24100,0
|
|
20231220,144300,656385050,24100,24100,24100,24100,10
|
|
20231220,144200,656144050,24100,24050,24100,24050,502
|
|
20231220,144100,644065950,24050,24050,24050,24050,0
|
|
20231220,144000,644065950,24050,24050,24050,24050,1
|
|
20231220,143900,644041900,24100,24100,24100,24100,0
|
|
20231220,143800,644041900,24100,24100,24100,24100,0
|
|
20231220,143700,644041900,24100,24100,24100,24100,0
|
|
20231220,143600,644041900,24100,24100,24100,24100,2
|
|
20231220,143500,643993700,24100,24100,24100,24100,0
|
|
20231220,143400,643993700,24100,24100,24100,24100,0
|
|
20231220,143300,643993700,24100,24100,24100,24100,0
|
|
20231220,143200,643993700,24100,24100,24100,24100,1
|
|
20231220,143100,643969600,24050,24050,24050,24050,0
|
|
20231220,143000,643969600,24050,24050,24050,24050,0
|
|
20231220,142900,643969600,24050,24050,24050,24050,0
|
|
20231220,142800,643969600,24050,24050,24050,24050,0
|
|
20231220,142700,643969600,24050,24050,24050,24050,0
|
|
20231220,142600,643969600,24050,24050,24050,24050,0
|
|
20231220,142500,643969600,24050,24050,24050,24050,1
|
|
20231220,142400,643945550,24100,24100,24100,24100,5
|
|
20231220,142300,643825050,24100,24100,24100,24100,5
|
|
20231220,142200,643704550,24050,24050,24050,24050,302
|
|
20231220,142100,636441450,24050,24100,24100,24050,8
|
|
20231220,142000,636248750,24100,24100,24100,24100,1
|
|
20231220,141900,636224650,24100,24100,24100,24100,1
|
|
20231220,141800,636200550,24100,24100,24100,24100,0
|
|
20231220,141700,636200550,24100,24100,24100,24100,0
|
|
20231220,141600,636200550,24100,24100,24100,24100,100
|
|
20231220,141500,633790550,24100,24100,24100,24100,0
|
|
20231220,141400,633790550,24100,24100,24100,24100,7
|
|
20231220,141300,633621850,24100,24100,24100,24100,0
|
|
20231220,141200,633621850,24100,24100,24100,24100,0
|
|
20231220,141100,633621850,24100,24100,24100,24100,1
|
|
20231220,141000,633597750,24100,24100,24100,24100,100
|
|
20231220,140900,631187750,24050,24050,24050,24050,25
|
|
20231220,140800,630586500,24100,24100,24100,24100,30
|
|
20231220,140700,629863500,24050,24050,24050,24050,30
|
|
20231220,140600,629142000,24100,24100,24100,24100,77
|
|
20231220,140500,627286300,24100,24100,24100,24100,0
|
|
20231220,140400,627286300,24100,24100,24100,24100,5
|
|
20231220,140300,627165800,24100,24100,24100,24100,117
|
|
20231220,140200,624346100,24200,24200,24200,24200,5
|
|
20231220,140100,624225100,24200,24150,24200,24150,7
|
|
20231220,140000,624056000,24150,24100,24150,24100,115
|
|
20231220,135900,621281500,24100,24100,24100,24100,0
|
|
20231220,135800,621281500,24100,24100,24100,24100,0
|
|
20231220,135700,621281500,24100,24100,24100,24100,0
|
|
20231220,135600,621281500,24100,24150,24150,24100,250
|
|
20231220,135500,615251150,24200,24200,24200,24200,0
|
|
20231220,135400,615251150,24200,24200,24200,24200,0
|
|
20231220,135300,615251150,24200,24200,24200,24200,0
|
|
20231220,135200,615251150,24200,24200,24200,24200,0
|
|
20231220,135100,615251150,24200,24200,24200,24200,0
|
|
20231220,135000,615251150,24200,24200,24200,24200,0
|
|
20231220,134900,615251150,24200,24200,24200,24200,0
|
|
20231220,134800,615251150,24200,24200,24200,24200,0
|
|
20231220,134700,615251150,24200,24200,24200,24200,0
|
|
20231220,134600,615251150,24200,24100,24200,24100,19
|
|
20231220,134500,614793150,24100,24100,24100,24100,2
|
|
20231220,134400,614744950,24200,24200,24200,24200,0
|
|
20231220,134300,614744950,24200,24200,24200,24200,1
|
|
20231220,134200,614720750,24150,24150,24150,24150,0
|
|
20231220,134100,614720750,24150,24150,24150,24150,0
|
|
20231220,134000,614720750,24150,24150,24150,24150,0
|
|
20231220,133900,614720750,24150,24150,24150,24150,0
|
|
20231220,133800,614720750,24150,24150,24150,24150,0
|
|
20231220,133700,614720750,24150,24150,24150,24150,48
|
|
20231220,133600,613561550,24200,24200,24200,24200,0
|
|
20231220,133500,613561550,24200,24200,24200,24200,0
|
|
20231220,133400,613561550,24200,24200,24200,24200,0
|
|
20231220,133300,613561550,24200,24200,24200,24200,0
|
|
20231220,133200,613561550,24200,24150,24200,24150,5
|
|
20231220,133100,613440750,24150,24150,24150,24150,27
|
|
20231220,133000,612788700,24100,24100,24100,24100,2
|
|
20231220,132900,612740500,24100,24100,24100,24100,0
|
|
20231220,132800,612740500,24100,24100,24100,24100,0
|
|
20231220,132700,612740500,24100,24100,24100,24100,0
|
|
20231220,132600,612740500,24100,24150,24150,24100,62
|
|
20231220,132500,611246200,24150,24150,24150,24150,6
|
|
20231220,132400,611101300,24200,24200,24200,24200,0
|
|
20231220,132300,611101300,24200,24200,24200,24200,0
|
|
20231220,132200,611101300,24200,24200,24200,24200,0
|
|
20231220,132100,611101300,24200,24200,24200,24200,0
|
|
20231220,132000,611101300,24200,24200,24200,24200,0
|
|
20231220,131900,611101300,24200,24200,24200,24200,1
|
|
20231220,131800,611077100,24100,24100,24100,24100,1
|
|
20231220,131700,611053000,24100,24100,24100,24100,0
|
|
20231220,131600,611053000,24100,24100,24100,24100,13
|
|
20231220,131500,610739700,24100,24100,24100,24100,2
|
|
20231220,131400,610691500,24150,24150,24150,24150,0
|
|
20231220,131300,610691500,24150,24150,24150,24150,0
|
|
20231220,131200,610691500,24150,24150,24150,24150,0
|
|
20231220,131100,610691500,24150,24150,24150,24150,0
|
|
20231220,131000,610691500,24150,24150,24150,24150,6
|
|
20231220,130900,610546600,24100,24100,24100,24100,43
|
|
20231220,130800,609510300,24100,24100,24100,24100,0
|
|
20231220,130700,609510300,24100,24100,24100,24100,241
|
|
20231220,130600,603702200,24150,24150,24150,24150,10
|
|
20231220,130500,603460700,24200,24200,24200,24200,1
|
|
20231220,130400,603436500,24200,24200,24200,24200,1
|
|
20231220,130300,603412300,24150,24150,24150,24150,10
|
|
20231220,130200,603170800,24150,24150,24150,24150,2
|
|
20231220,130100,603122500,24150,24150,24150,24150,0
|
|
20231220,130000,603122500,24150,24100,24150,24100,3
|
|
20231220,125900,603050150,24150,24150,24150,24150,20
|
|
20231220,125800,602567150,24150,24150,24150,24150,0
|
|
20231220,125700,602567150,24150,24150,24150,24150,0
|
|
20231220,125600,602567150,24150,24150,24150,24150,0
|
|
20231220,125500,602567150,24150,24150,24150,24150,0
|
|
20231220,125400,602567150,24150,24150,24150,24150,1
|
|
20231220,125300,602543000,24150,24150,24150,24150,10
|
|
20231220,125200,602301500,24150,24150,24150,24150,0
|
|
20231220,125100,602301500,24150,24150,24150,24150,0
|
|
20231220,125000,602301500,24150,24150,24150,24150,0
|
|
20231220,124900,602301500,24150,24150,24150,24150,0
|
|
20231220,124800,602301500,24150,24150,24150,24150,0
|
|
20231220,124700,602301500,24150,24150,24150,24150,0
|
|
20231220,124600,602301500,24150,24150,24150,24150,0
|
|
20231220,124500,602301500,24150,24100,24150,24100,3
|
|
20231220,124400,602229150,24150,24150,24150,24150,0
|
|
20231220,124300,602229150,24150,24150,24150,24150,0
|
|
20231220,124200,602229150,24150,24150,24150,24150,5
|
|
20231220,124100,602108400,24150,24150,24150,24150,254
|
|
20231220,124000,595974300,24200,24200,24200,24200,0
|
|
20231220,123900,595974300,24200,24200,24200,24200,2
|
|
20231220,123800,595925900,24200,24200,24200,24200,0
|
|
20231220,123700,595925900,24200,24200,24200,24200,5
|
|
20231220,123600,595804900,24150,24150,24150,24150,0
|
|
20231220,123500,595804900,24150,24150,24150,24150,48
|
|
20231220,123400,594645700,24150,24150,24150,24150,0
|
|
20231220,123300,594645700,24150,24150,24150,24150,172
|
|
20231220,123200,590491900,24200,24200,24200,24200,31
|
|
20231220,123100,589741700,24150,24150,24150,24150,100
|
|
20231220,123000,587326700,24200,24150,24200,24150,3
|
|
20231220,122900,587254200,24150,24150,24150,24150,0
|
|
20231220,122800,587254200,24150,24150,24150,24150,0
|
|
20231220,122700,587254200,24150,24150,24150,24150,0
|
|
20231220,122600,587254200,24150,24150,24150,24150,1
|
|
20231220,122500,587230050,24200,24200,24200,24200,0
|
|
20231220,122400,587230050,24200,24250,24250,24200,2
|
|
20231220,122300,587181600,24250,24250,24250,24250,0
|
|
20231220,122200,587181600,24250,24250,24250,24250,119
|
|
20231220,122100,584295850,24250,24250,24250,24250,0
|
|
20231220,122000,584295850,24250,24250,24250,24250,0
|
|
20231220,121900,584295850,24250,24250,24250,24250,0
|
|
20231220,121800,584295850,24250,24250,24250,24250,0
|
|
20231220,121700,584295850,24250,24250,24250,24250,0
|
|
20231220,121600,584295850,24250,24200,24250,24200,83
|
|
20231220,121500,582283150,24250,24150,24250,24150,3
|
|
20231220,121400,582210600,24250,24250,24250,24250,0
|
|
20231220,121300,582210600,24250,24250,24250,24250,0
|
|
20231220,121200,582210600,24250,24250,24250,24250,0
|
|
20231220,121100,582210600,24250,24250,24250,24250,88
|
|
20231220,121000,580076600,24250,24250,24250,24250,1
|
|
20231220,120900,580052350,24250,24250,24250,24250,0
|
|
20231220,120800,580052350,24250,24250,24250,24250,0
|
|
20231220,120700,580052350,24250,24250,24250,24250,0
|
|
20231220,120600,580052350,24250,24250,24250,24250,0
|
|
20231220,120500,580052350,24250,24250,24250,24250,0
|
|
20231220,120400,580052350,24250,24250,24250,24250,100
|
|
20231220,120300,577627350,24250,24200,24250,24200,4
|
|
20231220,120200,577530500,24250,24200,24250,24200,31
|
|
20231220,120100,576780250,24200,24150,24200,24100,218
|
|
20231220,120000,571515850,24150,24150,24150,24150,2
|
|
20231220,115900,571467550,24200,24200,24200,24200,16
|
|
20231220,115800,571080350,24200,24200,24200,24200,0
|
|
20231220,115700,571080350,24200,24200,24200,24200,0
|
|
20231220,115600,571080350,24200,24200,24200,24200,7
|
|
20231220,115500,570910950,24200,24200,24200,24200,0
|
|
20231220,115400,570910950,24200,24200,24200,24200,1
|
|
20231220,115300,570886750,24250,24250,24250,24250,0
|
|
20231220,115200,570886750,24250,24250,24250,24250,0
|
|
20231220,115100,570886750,24250,24250,24250,24250,1
|
|
20231220,115000,570862500,24200,24200,24200,24200,6
|
|
20231220,114900,570717300,24250,24250,24250,24250,2
|
|
20231220,114800,570668800,24250,24250,24250,24250,0
|
|
20231220,114700,570668800,24250,24250,24250,24250,0
|
|
20231220,114600,570668800,24250,24250,24250,24250,1
|
|
20231220,114500,570644550,24150,24150,24150,24150,2
|
|
20231220,114400,570596250,24250,24250,24250,24250,1
|
|
20231220,114300,570572000,24150,24150,24150,24150,0
|
|
20231220,114200,570572000,24150,24150,24150,24150,12
|
|
20231220,114100,570282200,24250,24250,24250,24250,0
|
|
20231220,114000,570282200,24250,24200,24250,24200,423
|
|
20231220,113900,560039450,24200,24200,24200,24200,0
|
|
20231220,113800,560039450,24200,24200,24200,24200,12
|
|
20231220,113700,559749050,24200,24200,24200,24200,0
|
|
20231220,113600,559749050,24200,24200,24200,24200,0
|
|
20231220,113500,559749050,24200,24200,24200,24200,0
|
|
20231220,113400,559749050,24200,24200,24200,24200,6
|
|
20231220,113300,559603850,24200,24250,24250,24200,250
|
|
20231220,113200,553551300,24250,24250,24250,24250,555
|
|
20231220,113100,540092550,24300,24300,24300,24200,144
|
|
20231220,113000,536607550,24200,24200,24200,24200,23
|
|
20231220,112900,536050950,24300,24300,24300,24300,0
|
|
20231220,112800,536050950,24300,24300,24300,24300,0
|
|
20231220,112700,536050950,24300,24300,24300,24300,1
|
|
20231220,112600,536026650,24200,24200,24200,24200,0
|
|
20231220,112500,536026650,24200,24250,24300,24200,789
|
|
20231220,112400,516908800,24200,24250,24250,24200,79
|
|
20231220,112300,514993650,24250,24250,24250,24250,0
|
|
20231220,112200,514993650,24250,24250,24250,24250,0
|
|
20231220,112100,514993650,24250,24250,24250,24250,5
|
|
20231220,112000,514872400,24350,24300,24350,24250,233
|
|
20231220,111900,509215100,24250,24250,24250,24250,0
|
|
20231220,111800,509215100,24250,24250,24250,24250,0
|
|
20231220,111700,509215100,24250,24250,24250,24250,0
|
|
20231220,111600,509215100,24250,24250,24250,24250,64
|
|
20231220,111500,507663100,24250,24250,24250,24250,2
|
|
20231220,111400,507614600,24300,24250,24300,24250,114
|
|
20231220,111300,504844500,24250,24200,24250,24200,422
|
|
20231220,111200,494613000,24150,24150,24150,24150,269
|
|
20231220,111100,488116650,24100,24100,24100,24100,12
|
|
20231220,111000,487827450,24150,24150,24150,24150,1
|
|
20231220,110900,487803300,24050,24250,24250,24050,551
|
|
20231220,110800,474541300,24100,24100,24100,24100,2
|
|
20231220,110700,474493100,24250,24200,24250,24200,82
|
|
20231220,110600,472504850,24250,24200,24250,24100,13
|
|
20231220,110500,472190850,24200,24150,24200,24150,517
|
|
20231220,110400,459682000,24200,24200,24200,24200,1
|
|
20231220,110300,459657800,24100,24100,24100,24100,0
|
|
20231220,110200,459657800,24100,24100,24100,24100,162
|
|
20231220,110100,455753600,24100,24100,24100,24100,53
|
|
20231220,110000,454476300,24100,24100,24100,24100,2
|
|
20231220,105900,454428100,24200,24150,24200,24150,216
|
|
20231220,105800,449200950,24200,24200,24200,24050,12
|
|
20231220,105700,448911900,24200,24150,24200,24150,280
|
|
20231220,105600,442141950,24150,24150,24150,24150,352
|
|
20231220,105500,433641150,24100,24100,24100,24100,50
|
|
20231220,105400,432436150,24000,24000,24000,24000,25
|
|
20231220,105300,431836150,24000,24100,24100,24000,2540
|
|
20231220,105200,370817750,24100,24100,24100,24100,15
|
|
20231220,105100,370456250,24100,24100,24100,24100,2
|
|
20231220,105000,370408050,24050,24050,24050,24050,0
|
|
20231220,104900,370408050,24050,24050,24050,24050,0
|
|
20231220,104800,370408050,24050,24050,24050,24050,13
|
|
20231220,104700,370095400,24050,24050,24050,24050,0
|
|
20231220,104600,370095400,24050,24050,24050,24050,0
|
|
20231220,104500,370095400,24050,24050,24050,24050,2
|
|
20231220,104400,370047300,24100,24100,24100,24100,1
|
|
20231220,104300,370023200,24100,24100,24100,24100,0
|
|
20231220,104200,370023200,24100,24100,24100,24100,0
|
|
20231220,104100,370023200,24100,24100,24100,24100,135
|
|
20231220,104000,366769700,24100,24100,24100,24100,105
|
|
20231220,103900,364239200,24050,24050,24050,24050,0
|
|
20231220,103800,364239200,24050,24050,24050,24050,0
|
|
20231220,103700,364239200,24050,24050,24050,24050,21
|
|
20231220,103600,363734150,24100,24100,24100,24100,44
|
|
20231220,103500,362673750,24150,24150,24150,24150,0
|
|
20231220,103400,362673750,24150,24150,24150,24150,0
|
|
20231220,103300,362673750,24150,24150,24150,24150,0
|
|
20231220,103200,362673750,24150,24100,24150,24100,252
|
|
20231220,103100,356600500,24100,24100,24100,24100,0
|
|
20231220,103000,356600500,24100,24050,24100,24050,97
|
|
20231220,102900,354267400,24050,24050,24050,24050,24
|
|
20231220,102800,353690200,24050,24050,24050,24050,0
|
|
20231220,102700,353690200,24050,24050,24050,24050,0
|
|
20231220,102600,353690200,24050,24050,24050,24050,266
|
|
20231220,102500,347292900,24100,24100,24100,24100,0
|
|
20231220,102400,347292900,24100,24100,24100,24100,0
|
|
20231220,102300,347292900,24100,24150,24150,24100,6
|
|
20231220,102200,347148150,24150,24050,24150,24050,90
|
|
20231220,102100,344977450,24150,24050,24150,24050,68
|
|
20231220,102000,343341950,24150,24150,24150,24150,0
|
|
20231220,101900,343341950,24150,24150,24150,24150,0
|
|
20231220,101800,343341950,24150,24050,24150,24050,175
|
|
20231220,101700,339117100,24150,24150,24150,24150,10
|
|
20231220,101600,338875600,24150,24150,24150,24150,4
|
|
20231220,101500,338779000,24050,24000,24050,24000,359
|
|
20231220,101400,330145200,24050,24050,24050,24050,358
|
|
20231220,101300,321535300,24050,24200,24200,24050,2715
|
|
20231220,101200,256148400,24300,24200,24300,24200,26
|
|
20231220,101100,255519100,24300,24300,24300,24300,2
|
|
20231220,101000,255470500,24300,24200,24300,24200,19
|
|
20231220,100900,255010200,24300,24300,24300,24300,15
|
|
20231220,100800,254645700,24300,24250,24300,24250,2
|
|
20231220,100700,254597150,24300,24300,24300,24300,1
|
|
20231220,100600,254572850,24350,24300,24350,24200,17
|
|
20231220,100500,254160950,24300,24300,24300,24300,2
|
|
20231220,100400,254112350,24300,24200,24350,24150,291
|
|
20231220,100300,247052650,24250,24250,24300,24150,71
|
|
20231220,100200,245329000,24300,24150,24300,24150,38
|
|
20231220,100100,244408800,24300,24250,24300,24250,314
|
|
20231220,100000,236781250,24200,24050,24200,24050,406
|
|
20231220,095900,226979700,24100,24150,24150,24100,1149
|
|
20231220,095800,199288700,24150,24150,24250,24100,290
|
|
20231220,095700,192293950,24150,24200,24200,24100,2013
|
|
20231220,095600,143664100,24350,24350,24350,24350,0
|
|
20231220,095500,143664100,24350,24350,24350,24350,1
|
|
20231220,095400,143639750,24350,24200,24350,24200,41
|
|
20231220,095300,142646650,24200,24200,24200,24200,120
|
|
20231220,095200,139742650,24350,24250,24350,24200,190
|
|
20231220,095100,135135350,24400,24400,24400,24400,0
|
|
20231220,095000,135135350,24400,24250,24400,24250,16
|
|
20231220,094900,134747200,24400,24400,24400,24400,0
|
|
20231220,094800,134747200,24400,24250,24400,24250,91
|
|
20231220,094700,132540300,24400,24400,24400,24400,0
|
|
20231220,094600,132540300,24400,24250,24400,24250,126
|
|
20231220,094500,129484650,24400,24250,24400,24250,12
|
|
20231220,094400,129193500,24400,24400,24400,24400,0
|
|
20231220,094300,129193500,24400,24400,24400,24400,0
|
|
20231220,094200,129193500,24400,24250,24400,24250,74
|
|
20231220,094100,127391350,24400,24300,24400,24300,171
|
|
20231220,094000,123233350,24400,24300,24450,24300,121
|
|
20231220,093900,120292200,24450,24450,24450,24450,2
|
|
20231220,093800,120243300,24450,24300,24450,24300,26
|
|
20231220,093700,119609850,24450,24300,24450,24300,159
|
|
20231220,093600,115746000,24250,24100,24250,24100,546
|
|
20231220,093500,102533850,24150,24150,24150,24150,141
|
|
20231220,093400,99128700,24150,24150,24150,24150,293
|
|
20231220,093300,92052750,24150,24150,24150,24150,43
|
|
20231220,093200,91014300,24200,24250,24250,24200,33
|
|
20231220,093100,90215650,24200,24250,24250,24200,196
|
|
20231220,093000,85472400,24250,24200,24250,24200,23
|
|
20231220,092900,84915550,24250,24250,24250,24250,28
|
|
20231220,092800,84236550,24250,24200,24250,24150,317
|
|
20231220,092700,76575150,24200,24200,24200,24150,153
|
|
20231220,092600,72872650,24150,24200,24200,24150,46
|
|
20231220,092500,71761500,24250,24200,24250,24200,4
|
|
20231220,092400,71664650,24250,24250,24250,24250,0
|
|
20231220,092300,71664650,24250,24250,24250,24250,16
|
|
20231220,092200,71276650,24150,24150,24150,24150,145
|
|
20231220,092100,67774900,24200,24200,24200,24200,133
|
|
20231220,092000,64556300,24250,24250,24250,24200,454
|
|
20231220,091900,53569250,24250,24250,24250,24250,7
|
|
20231220,091800,53399500,24200,24250,24250,24200,37
|
|
20231220,091700,52504050,24250,24250,24250,24250,14
|
|
20231220,091600,52164550,24250,24200,24250,24200,116
|
|
20231220,091500,49357300,24300,24300,24300,24300,0
|
|
20231220,091400,49357300,24300,24200,24300,24200,19
|
|
20231220,091300,48897100,24200,24200,24200,24200,174
|
|
20231220,091200,44686300,24200,24250,24250,24200,402
|
|
20231220,091100,34957600,24350,24350,24350,24350,0
|
|
20231220,091000,34957600,24350,24300,24350,24200,797
|
|
20231220,090900,15659500,24300,24250,24300,24250,64
|
|
20231220,090800,14107200,24300,24300,24300,24300,6
|
|
20231220,090700,13961400,24250,24250,24250,24250,225
|
|
20231220,090600,8505150,24300,24300,24300,24300,84
|
|
20231220,090500,6463950,24350,24350,24350,24350,81
|
|
20231220,090400,4491600,24550,24550,24550,24550,0
|
|
20231220,090300,4491600,24550,24550,24550,24550,0
|
|
20231220,090200,4491600,24550,24550,24550,24550,12
|
|
20231220,090100,4197000,24600,24600,24600,24600,1
|
|
20231220,090000,4172400,24400,24400,24400,24400,171
|