657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,195400,586626400,23850,23850,23850,23850,344
|
|
20231221,195300,586626400,23850,23850,23850,23850,0
|
|
20231221,195200,586626400,23850,23850,23850,23850,0
|
|
20231221,195100,586626400,23850,23850,23850,23850,0
|
|
20231221,195000,586626400,23850,23850,23850,23850,0
|
|
20231221,194900,586626400,23850,23850,23850,23850,0
|
|
20231221,194800,586626400,23850,23850,23850,23850,0
|
|
20231221,194700,586626400,23850,23850,23850,23850,0
|
|
20231221,194600,586626400,23850,23850,23850,23850,0
|
|
20231221,194500,586626400,23850,23850,23850,23850,0
|
|
20231221,194400,586626400,23850,23850,23850,23850,0
|
|
20231221,194300,586626400,23850,23850,23850,23850,0
|
|
20231221,194200,586626400,23850,23850,23850,23850,0
|
|
20231221,194100,586626400,23850,23850,23850,23850,0
|
|
20231221,194000,586626400,23850,23850,23850,23850,0
|
|
20231221,193900,586626400,23850,23850,23850,23850,0
|
|
20231221,193800,586626400,23850,23850,23850,23850,0
|
|
20231221,193700,586626400,23850,23850,23850,23850,0
|
|
20231221,193600,586626400,23850,23850,23850,23850,0
|
|
20231221,193500,586626400,23850,23850,23850,23850,0
|
|
20231221,193400,586626400,23850,23850,23850,23850,0
|
|
20231221,193300,586626400,23850,23850,23850,23850,0
|
|
20231221,193200,586626400,23850,23850,23850,23850,0
|
|
20231221,193100,586626400,23850,23850,23850,23850,0
|
|
20231221,193000,586626400,23850,23850,23850,23850,0
|
|
20231221,192900,586626400,23850,23850,23850,23850,0
|
|
20231221,192800,586626400,23850,23850,23850,23850,0
|
|
20231221,192700,586626400,23850,23850,23850,23850,0
|
|
20231221,192600,586626400,23850,23850,23850,23850,0
|
|
20231221,192500,586626400,23850,23850,23850,23850,0
|
|
20231221,192400,586626400,23850,23850,23850,23850,344
|
|
20231221,192300,586626400,23850,23850,23850,23850,0
|
|
20231221,192200,586626400,23850,23850,23850,23850,0
|
|
20231221,192100,586626400,23850,23850,23850,23850,0
|
|
20231221,192000,586626400,23850,23850,23850,23850,0
|
|
20231221,191900,586626400,23850,23850,23850,23850,0
|
|
20231221,191800,586626400,23850,23850,23850,23850,0
|
|
20231221,191700,586626400,23850,23850,23850,23850,0
|
|
20231221,191600,586626400,23850,23850,23850,23850,0
|
|
20231221,191500,586626400,23850,23850,23850,23850,0
|
|
20231221,191400,586626400,23850,23850,23850,23850,0
|
|
20231221,191300,586626400,23850,23850,23850,23850,0
|
|
20231221,191200,586626400,23850,23850,23850,23850,0
|
|
20231221,191100,586626400,23850,23850,23850,23850,0
|
|
20231221,191000,586626400,23850,23850,23850,23850,0
|
|
20231221,190900,586626400,23850,23850,23850,23850,0
|
|
20231221,190800,586626400,23850,23850,23850,23850,0
|
|
20231221,190700,586626400,23850,23850,23850,23850,0
|
|
20231221,190600,586626400,23850,23850,23850,23850,0
|
|
20231221,190500,586626400,23850,23850,23850,23850,0
|
|
20231221,190400,586626400,23850,23850,23850,23850,0
|
|
20231221,190300,586626400,23850,23850,23850,23850,0
|
|
20231221,190200,586626400,23850,23850,23850,23850,0
|
|
20231221,190100,586626400,23850,23850,23850,23850,0
|
|
20231221,190000,586626400,23850,23850,23850,23850,0
|
|
20231221,185900,586626400,23850,23850,23850,23850,0
|
|
20231221,185800,586626400,23850,23850,23850,23850,0
|
|
20231221,185700,586626400,23850,23850,23850,23850,0
|
|
20231221,185600,586626400,23850,23850,23850,23850,0
|
|
20231221,185500,586626400,23850,23850,23850,23850,0
|
|
20231221,185400,586626400,23850,23850,23850,23850,344
|
|
20231221,185300,586626400,23850,23850,23850,23850,0
|
|
20231221,185200,586626400,23850,23850,23850,23850,0
|
|
20231221,185100,586626400,23850,23850,23850,23850,0
|
|
20231221,185000,586626400,23850,23850,23850,23850,0
|
|
20231221,184900,586626400,23850,23850,23850,23850,0
|
|
20231221,184800,586626400,23850,23850,23850,23850,0
|
|
20231221,184700,586626400,23850,23850,23850,23850,0
|
|
20231221,184600,586626400,23850,23850,23850,23850,0
|
|
20231221,184500,586626400,23850,23850,23850,23850,0
|
|
20231221,184400,586626400,23850,23850,23850,23850,0
|
|
20231221,184300,586626400,23850,23850,23850,23850,0
|
|
20231221,184200,586626400,23850,23850,23850,23850,0
|
|
20231221,184100,586626400,23850,23850,23850,23850,0
|
|
20231221,184000,586626400,23850,23850,23850,23850,0
|
|
20231221,183900,586626400,23850,23850,23850,23850,0
|
|
20231221,183800,586626400,23850,23850,23850,23850,0
|
|
20231221,183700,586626400,23850,23850,23850,23850,0
|
|
20231221,183600,586626400,23850,23850,23850,23850,0
|
|
20231221,183500,586626400,23850,23850,23850,23850,0
|
|
20231221,183400,586626400,23850,23850,23850,23850,0
|
|
20231221,183300,586626400,23850,23850,23850,23850,0
|
|
20231221,183200,586626400,23850,23850,23850,23850,0
|
|
20231221,183100,586626400,23850,23850,23850,23850,0
|
|
20231221,183000,586626400,23850,23850,23850,23850,0
|
|
20231221,182900,586626400,23850,23850,23850,23850,0
|
|
20231221,182800,586626400,23850,23850,23850,23850,0
|
|
20231221,182700,586626400,23850,23850,23850,23850,0
|
|
20231221,182600,586626400,23850,23850,23850,23850,0
|
|
20231221,182500,586626400,23850,23850,23850,23850,0
|
|
20231221,182400,586626400,23850,23850,23850,23850,344
|
|
20231221,182300,586626400,23850,23850,23850,23850,0
|
|
20231221,182200,586626400,23850,23850,23850,23850,0
|
|
20231221,182100,586626400,23850,23850,23850,23850,0
|
|
20231221,182000,586626400,23850,23850,23850,23850,0
|
|
20231221,181900,586626400,23850,23850,23850,23850,0
|
|
20231221,181800,586626400,23850,23850,23850,23850,0
|
|
20231221,181700,586626400,23850,23850,23850,23850,0
|
|
20231221,181600,586626400,23850,23850,23850,23850,0
|
|
20231221,181500,586626400,23850,23850,23850,23850,0
|
|
20231221,181400,586626400,23850,23850,23850,23850,0
|
|
20231221,181300,586626400,23850,23850,23850,23850,0
|
|
20231221,181200,586626400,23850,23850,23850,23850,0
|
|
20231221,181100,586626400,23850,23850,23850,23850,0
|
|
20231221,181000,586626400,23850,23850,23850,23850,0
|
|
20231221,180900,586626400,23850,23850,23850,23850,0
|
|
20231221,180800,586626400,23850,23850,23850,23850,0
|
|
20231221,180700,586626400,23850,23850,23850,23850,0
|
|
20231221,180600,586626400,23850,23850,23850,23850,0
|
|
20231221,180500,586626400,23850,23850,23850,23850,0
|
|
20231221,180400,586626400,23850,23850,23850,23850,0
|
|
20231221,180300,586626400,23850,23850,23850,23850,0
|
|
20231221,180200,586626400,23850,23850,23850,23850,0
|
|
20231221,180100,586626400,23850,23850,23850,23850,0
|
|
20231221,180000,586626400,23850,23850,23850,23850,0
|
|
20231221,175900,586626400,23850,23850,23850,23850,0
|
|
20231221,175800,586626400,23850,23850,23850,23850,0
|
|
20231221,175700,586626400,23850,23850,23850,23850,0
|
|
20231221,175600,586626400,23850,23850,23850,23850,0
|
|
20231221,175500,586626400,23850,23850,23850,23850,0
|
|
20231221,175400,586626400,23850,23850,23850,23850,344
|
|
20231221,175300,586626400,23850,23850,23850,23850,0
|
|
20231221,175200,586626400,23850,23850,23850,23850,0
|
|
20231221,175100,586626400,23850,23850,23850,23850,0
|
|
20231221,175000,586626400,23850,23850,23850,23850,0
|
|
20231221,174900,586626400,23850,23850,23850,23850,0
|
|
20231221,174800,586626400,23850,23850,23850,23850,0
|
|
20231221,174700,586626400,23850,23850,23850,23850,0
|
|
20231221,174600,586626400,23850,23850,23850,23850,0
|
|
20231221,174500,586626400,23850,23850,23850,23850,0
|
|
20231221,174400,586626400,23850,23850,23850,23850,0
|
|
20231221,174300,586626400,23850,23850,23850,23850,0
|
|
20231221,174200,586626400,23850,23850,23850,23850,0
|
|
20231221,174100,586626400,23850,23850,23850,23850,0
|
|
20231221,174000,586626400,23850,23850,23850,23850,0
|
|
20231221,173900,586626400,23850,23850,23850,23850,0
|
|
20231221,173800,586626400,23850,23850,23850,23850,0
|
|
20231221,173700,586626400,23850,23850,23850,23850,0
|
|
20231221,173600,586626400,23850,23850,23850,23850,0
|
|
20231221,173500,586626400,23850,23850,23850,23850,0
|
|
20231221,173400,586626400,23850,23850,23850,23850,0
|
|
20231221,173300,586626400,23850,23850,23850,23850,0
|
|
20231221,173200,586626400,23850,23850,23850,23850,0
|
|
20231221,173100,586626400,23850,23850,23850,23850,0
|
|
20231221,173000,586626400,23850,23850,23850,23850,0
|
|
20231221,172900,586626400,23850,23850,23850,23850,0
|
|
20231221,172800,586626400,23850,23850,23850,23850,0
|
|
20231221,172700,586626400,23850,23850,23850,23850,0
|
|
20231221,172600,586626400,23850,23850,23850,23850,0
|
|
20231221,172500,586626400,23850,23850,23850,23850,0
|
|
20231221,172400,586626400,23850,23850,23850,23850,344
|
|
20231221,172300,586626400,23850,23850,23850,23850,0
|
|
20231221,172200,586626400,23850,23850,23850,23850,0
|
|
20231221,172100,586626400,23850,23850,23850,23850,0
|
|
20231221,172000,586626400,23850,23850,23850,23850,0
|
|
20231221,171900,586626400,23850,23850,23850,23850,0
|
|
20231221,171800,586626400,23850,23850,23850,23850,0
|
|
20231221,171700,586626400,23850,23850,23850,23850,0
|
|
20231221,171600,586626400,23850,23850,23850,23850,0
|
|
20231221,171500,586626400,23850,23850,23850,23850,0
|
|
20231221,171400,586626400,23850,23850,23850,23850,0
|
|
20231221,171300,586626400,23850,23850,23850,23850,0
|
|
20231221,171200,586626400,23850,23850,23850,23850,0
|
|
20231221,171100,586626400,23850,23850,23850,23850,0
|
|
20231221,171000,586626400,23850,23850,23850,23850,0
|
|
20231221,170900,586626400,23850,23850,23850,23850,0
|
|
20231221,170800,586626400,23850,23850,23850,23850,0
|
|
20231221,170700,586626400,23850,23850,23850,23850,0
|
|
20231221,170600,586626400,23850,23850,23850,23850,0
|
|
20231221,170500,586626400,23850,23850,23850,23850,0
|
|
20231221,170400,586626400,23850,23850,23850,23850,0
|
|
20231221,170300,586626400,23850,23850,23850,23850,0
|
|
20231221,170200,586626400,23850,23850,23850,23850,0
|
|
20231221,170100,586626400,23850,23850,23850,23850,0
|
|
20231221,170000,586626400,23850,23850,23850,23850,0
|
|
20231221,165900,586626400,23850,23850,23850,23850,0
|
|
20231221,165800,586626400,23850,23850,23850,23850,0
|
|
20231221,165700,586626400,23850,23850,23850,23850,0
|
|
20231221,165600,586626400,23850,23850,23850,23850,0
|
|
20231221,165500,586626400,23850,23850,23850,23850,0
|
|
20231221,165400,586626400,23850,23850,23850,23850,344
|
|
20231221,165300,586626400,23850,23850,23850,23850,0
|
|
20231221,165200,586626400,23850,23850,23850,23850,0
|
|
20231221,165100,586626400,23850,23850,23850,23850,0
|
|
20231221,165000,586626400,23850,23850,23850,23850,0
|
|
20231221,164900,586626400,23850,23850,23850,23850,0
|
|
20231221,164800,586626400,23850,23850,23850,23850,0
|
|
20231221,164700,586626400,23850,23850,23850,23850,0
|
|
20231221,164600,586626400,23850,23850,23850,23850,0
|
|
20231221,164500,586626400,23850,23850,23850,23850,0
|
|
20231221,164400,586626400,23850,23850,23850,23850,0
|
|
20231221,164300,586626400,23850,23850,23850,23850,0
|
|
20231221,164200,586626400,23850,23850,23850,23850,0
|
|
20231221,164100,586626400,23850,23850,23850,23850,0
|
|
20231221,164000,586626400,23850,23850,23850,23850,0
|
|
20231221,163900,586626400,23850,23850,23850,23850,0
|
|
20231221,163800,586626400,23850,23850,23850,23850,0
|
|
20231221,163700,586626400,23850,23850,23850,23850,0
|
|
20231221,163600,586626400,23850,23850,23850,23850,0
|
|
20231221,163500,586626400,23850,23850,23850,23850,0
|
|
20231221,163400,586626400,23850,23850,23850,23850,0
|
|
20231221,163300,586626400,23850,23850,23850,23850,0
|
|
20231221,163200,586626400,23850,23850,23850,23850,0
|
|
20231221,163100,586626400,23850,23850,23850,23850,0
|
|
20231221,163000,586626400,23850,23850,23850,23850,0
|
|
20231221,162900,586626400,23850,23850,23850,23850,0
|
|
20231221,162800,586626400,23850,23850,23850,23850,0
|
|
20231221,162700,586626400,23850,23850,23850,23850,0
|
|
20231221,162600,586626400,23850,23850,23850,23850,0
|
|
20231221,162500,586626400,23850,23850,23850,23850,0
|
|
20231221,162400,586626400,23850,23850,23850,23850,344
|
|
20231221,162300,586626400,23850,23850,23850,23850,0
|
|
20231221,162200,586626400,23850,23850,23850,23850,0
|
|
20231221,162100,586626400,23850,23850,23850,23850,0
|
|
20231221,162000,586626400,23850,23850,23850,23850,0
|
|
20231221,161900,586626400,23850,23850,23850,23850,0
|
|
20231221,161800,586626400,23850,23850,23850,23850,0
|
|
20231221,161700,586626400,23850,23850,23850,23850,0
|
|
20231221,161600,586626400,23850,23850,23850,23850,0
|
|
20231221,161500,586626400,23850,23850,23850,23850,0
|
|
20231221,161400,586626400,23850,23850,23850,23850,0
|
|
20231221,161300,586626400,23850,23850,23850,23850,0
|
|
20231221,161200,586626400,23850,23850,23850,23850,0
|
|
20231221,161100,586626400,23850,23850,23850,23850,0
|
|
20231221,161000,586626400,23850,23850,23850,23850,0
|
|
20231221,160900,586626400,23850,23850,23850,23850,0
|
|
20231221,160800,586626400,23850,23850,23850,23850,0
|
|
20231221,160700,586626400,23850,23850,23850,23850,0
|
|
20231221,160600,586626400,23850,23850,23850,23850,0
|
|
20231221,160500,586626400,23850,23850,23850,23850,0
|
|
20231221,160400,586626400,23850,23850,23850,23850,0
|
|
20231221,160300,586626400,23850,23850,23850,23850,0
|
|
20231221,160200,586626400,23850,23850,23850,23850,0
|
|
20231221,160100,586626400,23850,23850,23850,23850,0
|
|
20231221,160000,586626400,23850,23850,23850,23850,0
|
|
20231221,155900,586626400,23850,23850,23850,23850,0
|
|
20231221,155800,586626400,23850,23850,23850,23850,0
|
|
20231221,155700,586626400,23850,23850,23850,23850,0
|
|
20231221,155600,586626400,23850,23850,23850,23850,0
|
|
20231221,155500,586626400,23850,23850,23850,23850,0
|
|
20231221,155400,586626400,23850,23850,23850,23850,344
|
|
20231221,155300,586626400,23850,23850,23850,23850,0
|
|
20231221,155200,586626400,23850,23850,23850,23850,0
|
|
20231221,155100,586626400,23850,23850,23850,23850,0
|
|
20231221,155000,586626400,23850,23850,23850,23850,0
|
|
20231221,154900,586626400,23850,23850,23850,23850,0
|
|
20231221,154800,586626400,23850,23850,23850,23850,0
|
|
20231221,154700,586626400,23850,23850,23850,23850,0
|
|
20231221,154600,586626400,23850,23850,23850,23850,0
|
|
20231221,154500,586626400,23850,23850,23850,23850,0
|
|
20231221,154400,586626400,23850,23850,23850,23850,0
|
|
20231221,154300,586626400,23850,23850,23850,23850,0
|
|
20231221,154200,586626400,23850,23850,23850,23850,0
|
|
20231221,154100,586626400,23850,23850,23850,23850,0
|
|
20231221,154000,586626400,23850,23850,23850,23850,0
|
|
20231221,153900,586626400,23850,23850,23850,23850,0
|
|
20231221,153800,586626400,23850,23850,23850,23850,0
|
|
20231221,153700,586626400,23850,23850,23850,23850,0
|
|
20231221,153600,586626400,23850,23850,23850,23850,0
|
|
20231221,153500,586626400,23850,23850,23850,23850,0
|
|
20231221,153400,586626400,23850,23850,23850,23850,0
|
|
20231221,153300,586626400,23850,23850,23850,23850,0
|
|
20231221,153200,586626400,23850,23850,23850,23850,0
|
|
20231221,153100,586626400,23850,23850,23850,23850,0
|
|
20231221,153000,586626400,23850,23850,23850,23850,344
|
|
20231221,152900,578422000,23900,23900,23900,23900,0
|
|
20231221,152800,578422000,23900,23900,23900,23900,0
|
|
20231221,152700,578422000,23900,23900,23900,23900,0
|
|
20231221,152600,578422000,23900,23900,23900,23900,0
|
|
20231221,152500,578422000,23900,23900,23900,23900,0
|
|
20231221,152400,578422000,23900,23900,23900,23900,0
|
|
20231221,152300,578422000,23900,23900,23900,23900,0
|
|
20231221,152200,578422000,23900,23900,23900,23900,0
|
|
20231221,152100,578422000,23900,23900,23900,23900,0
|
|
20231221,152000,578422000,23900,23900,23900,23900,0
|
|
20231221,151900,578422000,23900,23850,23900,23850,27
|
|
20231221,151800,577777550,23900,23900,23900,23900,0
|
|
20231221,151700,577777550,23900,23900,23900,23900,4
|
|
20231221,151600,577681950,23900,23900,23900,23900,2
|
|
20231221,151500,577634150,23950,23950,23950,23950,0
|
|
20231221,151400,577634150,23950,24000,24000,23950,48
|
|
20231221,151300,576482400,24000,24000,24000,24000,0
|
|
20231221,151200,576482400,24000,23900,24000,23800,27
|
|
20231221,151100,575837900,23900,23900,23900,23900,109
|
|
20231221,151000,573232800,23950,23950,23950,23950,3
|
|
20231221,150900,573160950,23950,23900,23950,23900,180
|
|
20231221,150800,568852600,23900,23900,23950,23850,484
|
|
20231221,150700,557297450,23950,23950,23950,23950,3
|
|
20231221,150600,557225600,23950,23950,23950,23950,0
|
|
20231221,150500,557225600,23950,23950,23950,23950,0
|
|
20231221,150400,557225600,23950,23950,23950,23950,7
|
|
20231221,150300,557057950,23900,23950,23950,23900,41
|
|
20231221,150200,556076500,23950,23950,23950,23950,1
|
|
20231221,150100,556052550,23950,23950,23950,23950,0
|
|
20231221,150000,556052550,23950,23950,23950,23950,1
|
|
20231221,145900,556028600,24000,23900,24000,23900,98
|
|
20231221,145800,553685600,24000,24000,24000,24000,4
|
|
20231221,145700,553589600,23900,23900,23900,23900,0
|
|
20231221,145600,553589600,23900,23900,23900,23900,14
|
|
20231221,145500,553255000,23950,23950,23950,23950,0
|
|
20231221,145400,553255000,23950,23950,23950,23950,0
|
|
20231221,145300,553255000,23950,23950,23950,23950,354
|
|
20231221,145200,544776700,23900,23900,23900,23900,0
|
|
20231221,145100,544776700,23900,23900,23900,23900,19
|
|
20231221,145000,544322600,23900,23950,23950,23900,556
|
|
20231221,144900,531006500,23950,23950,23950,23950,109
|
|
20231221,144800,528395950,24050,24050,24050,24050,3
|
|
20231221,144700,528323800,24000,24000,24000,24000,231
|
|
20231221,144600,522779800,24000,24000,24000,24000,1
|
|
20231221,144500,522755800,24000,24000,24000,24000,10
|
|
20231221,144400,522515800,24050,24050,24050,24050,0
|
|
20231221,144300,522515800,24050,24050,24050,24050,0
|
|
20231221,144200,522515800,24050,24050,24050,24050,0
|
|
20231221,144100,522515800,24050,24050,24050,24050,0
|
|
20231221,144000,522515800,24050,24050,24050,24050,0
|
|
20231221,143900,522515800,24050,24050,24050,24050,0
|
|
20231221,143800,522515800,24050,24050,24050,24050,3
|
|
20231221,143700,522443650,24000,24050,24050,24000,27
|
|
20231221,143600,521795550,24050,24050,24050,24050,0
|
|
20231221,143500,521795550,24050,24050,24050,24050,1
|
|
20231221,143400,521771500,24000,24000,24000,24000,0
|
|
20231221,143300,521771500,24000,24000,24000,24000,5
|
|
20231221,143200,521651500,24000,24000,24000,24000,3
|
|
20231221,143100,521579500,24000,24000,24000,24000,0
|
|
20231221,143000,521579500,24000,24000,24000,24000,30
|
|
20231221,142900,520859500,24000,24000,24000,24000,2
|
|
20231221,142800,520811500,24000,24000,24000,24000,0
|
|
20231221,142700,520811500,24000,24000,24000,24000,3
|
|
20231221,142600,520739500,24000,24000,24000,24000,10
|
|
20231221,142500,520499500,24050,24050,24050,24050,1
|
|
20231221,142400,520475450,24000,24000,24000,24000,0
|
|
20231221,142300,520475450,24000,24000,24000,24000,1
|
|
20231221,142200,520451450,24000,24000,24000,24000,95
|
|
20231221,142100,518171450,24000,24000,24000,24000,3
|
|
20231221,142000,518099450,24050,24050,24050,24050,0
|
|
20231221,141900,518099450,24050,24050,24050,24050,0
|
|
20231221,141800,518099450,24050,24050,24050,24050,99
|
|
20231221,141700,515718500,24050,24050,24050,24050,0
|
|
20231221,141600,515718500,24050,24050,24050,24050,45
|
|
20231221,141500,514636250,24100,24100,24100,24100,0
|
|
20231221,141400,514636250,24100,24100,24100,24100,0
|
|
20231221,141300,514636250,24100,24100,24100,24100,0
|
|
20231221,141200,514636250,24100,24100,24100,24100,0
|
|
20231221,141100,514636250,24100,24100,24100,24100,0
|
|
20231221,141000,514636250,24100,24050,24100,24050,372
|
|
20231221,140900,505679050,24050,24050,24050,24050,0
|
|
20231221,140800,505679050,24050,24050,24050,24050,0
|
|
20231221,140700,505679050,24050,24050,24050,24050,0
|
|
20231221,140600,505679050,24050,24050,24050,24050,0
|
|
20231221,140500,505679050,24050,24050,24050,24050,0
|
|
20231221,140400,505679050,24050,24050,24050,24050,0
|
|
20231221,140300,505679050,24050,24050,24050,24050,0
|
|
20231221,140200,505679050,24050,24050,24050,24050,4
|
|
20231221,140100,505582850,24050,24050,24050,24050,0
|
|
20231221,140000,505582850,24050,24050,24050,24050,0
|
|
20231221,135900,505582850,24050,24050,24050,24050,100
|
|
20231221,135800,503177850,24050,24050,24050,24050,7
|
|
20231221,135700,503009500,24100,24100,24100,24100,0
|
|
20231221,135600,503009500,24100,24100,24100,24100,461
|
|
20231221,135500,491899400,24100,24100,24100,24100,1341
|
|
20231221,135400,459581300,24100,24100,24100,24100,334
|
|
20231221,135300,451531900,24150,24150,24150,24150,2
|
|
20231221,135200,451483600,24150,24150,24150,24150,1
|
|
20231221,135100,451459450,24100,24100,24100,24100,108
|
|
20231221,135000,448856650,24100,24100,24100,24100,5
|
|
20231221,134900,448736150,24100,24100,24100,24100,0
|
|
20231221,134800,448736150,24100,24100,24100,24100,0
|
|
20231221,134700,448736150,24100,24100,24100,24100,52
|
|
20231221,134600,447482950,24200,24200,24200,24200,0
|
|
20231221,134500,447482950,24200,24200,24200,24200,0
|
|
20231221,134400,447482950,24200,24200,24200,24200,0
|
|
20231221,134300,447482950,24200,24200,24200,24200,0
|
|
20231221,134200,447482950,24200,24200,24200,24200,0
|
|
20231221,134100,447482950,24200,24200,24200,24200,1
|
|
20231221,134000,447458750,24150,24150,24150,24150,0
|
|
20231221,133900,447458750,24150,24150,24150,24150,3
|
|
20231221,133800,447386300,24200,24200,24200,24200,0
|
|
20231221,133700,447386300,24200,24200,24200,24200,0
|
|
20231221,133600,447386300,24200,24200,24200,24200,0
|
|
20231221,133500,447386300,24200,24200,24200,24200,0
|
|
20231221,133400,447386300,24200,24200,24200,24200,76
|
|
20231221,133300,445547100,24100,24100,24100,24100,2
|
|
20231221,133200,445498900,24100,24100,24100,24100,373
|
|
20231221,133100,436509600,24100,24100,24100,24100,0
|
|
20231221,133000,436509600,24100,24100,24100,24100,1
|
|
20231221,132900,436485500,24200,24200,24200,24200,1
|
|
20231221,132800,436461300,24150,24100,24150,24100,56
|
|
20231221,132700,435109200,24150,24150,24150,24150,0
|
|
20231221,132600,435109200,24150,24150,24150,24150,0
|
|
20231221,132500,435109200,24150,24150,24150,24150,0
|
|
20231221,132400,435109200,24150,24150,24150,24150,0
|
|
20231221,132300,435109200,24150,24150,24150,24150,50
|
|
20231221,132200,433901700,24150,24150,24150,24150,50
|
|
20231221,132100,432694200,24200,24200,24200,24200,10
|
|
20231221,132000,432452200,24200,24200,24200,24200,10
|
|
20231221,131900,432210200,24100,24100,24100,24100,0
|
|
20231221,131800,432210200,24100,24100,24100,24100,0
|
|
20231221,131700,432210200,24100,24100,24100,24100,0
|
|
20231221,131600,432210200,24100,24100,24100,24100,49
|
|
20231221,131500,431029300,24100,24100,24100,24100,0
|
|
20231221,131400,431029300,24100,24100,24100,24100,188
|
|
20231221,131300,426498500,24100,24100,24100,24100,0
|
|
20231221,131200,426498500,24100,24100,24100,24100,0
|
|
20231221,131100,426498500,24100,24100,24100,24100,0
|
|
20231221,131000,426498500,24100,24100,24100,24100,227
|
|
20231221,130900,421027800,24100,24100,24100,24100,0
|
|
20231221,130800,421027800,24100,24100,24100,24100,3
|
|
20231221,130700,420955500,24100,24100,24100,24100,0
|
|
20231221,130600,420955500,24100,24100,24100,24100,0
|
|
20231221,130500,420955500,24100,24100,24100,24100,0
|
|
20231221,130400,420955500,24100,24100,24100,24100,203
|
|
20231221,130300,416063200,24100,24100,24100,24100,0
|
|
20231221,130200,416063200,24100,24100,24100,24100,0
|
|
20231221,130100,416063200,24100,24100,24100,24100,30
|
|
20231221,130000,415340200,24100,24100,24100,24100,0
|
|
20231221,125900,415340200,24100,24100,24100,24100,0
|
|
20231221,125800,415340200,24100,24100,24100,24100,0
|
|
20231221,125700,415340200,24100,24100,24100,24100,0
|
|
20231221,125600,415340200,24100,24100,24100,24100,0
|
|
20231221,125500,415340200,24100,24100,24100,24100,0
|
|
20231221,125400,415340200,24100,24100,24100,24100,10
|
|
20231221,125300,415099200,24100,24100,24100,24100,0
|
|
20231221,125200,415099200,24100,24100,24100,24100,3
|
|
20231221,125100,415026900,24100,24100,24100,24100,102
|
|
20231221,125000,412568700,24100,24100,24100,24100,754
|
|
20231221,124900,394397300,24100,24100,24100,24100,0
|
|
20231221,124800,394397300,24100,24100,24100,24100,0
|
|
20231221,124700,394397300,24100,24100,24100,24100,10
|
|
20231221,124600,394156300,24200,24200,24200,24200,0
|
|
20231221,124500,394156300,24200,24200,24200,24200,0
|
|
20231221,124400,394156300,24200,24200,24200,24200,0
|
|
20231221,124300,394156300,24200,24200,24200,24200,60
|
|
20231221,124200,392704300,24200,24200,24200,24200,0
|
|
20231221,124100,392704300,24200,24200,24200,24200,0
|
|
20231221,124000,392704300,24200,24200,24200,24200,1
|
|
20231221,123900,392680100,24100,24100,24100,24100,1
|
|
20231221,123800,392656000,24150,24100,24150,24100,169
|
|
20231221,123700,388579700,24000,24000,24000,24000,0
|
|
20231221,123600,388579700,24000,24000,24000,24000,0
|
|
20231221,123500,388579700,24000,24000,24000,24000,0
|
|
20231221,123400,388579700,24000,24000,24000,24000,10
|
|
20231221,123300,388339700,24000,24000,24000,24000,0
|
|
20231221,123200,388339700,24000,24000,24000,24000,100
|
|
20231221,123100,385939700,24100,24100,24100,24100,2
|
|
20231221,123000,385891500,24100,24100,24100,24100,0
|
|
20231221,122900,385891500,24100,24100,24100,24100,0
|
|
20231221,122800,385891500,24100,24100,24100,24050,70
|
|
20231221,122700,384206150,24100,24100,24100,24100,51
|
|
20231221,122600,382977050,24100,24100,24100,24100,0
|
|
20231221,122500,382977050,24100,24100,24100,24100,0
|
|
20231221,122400,382977050,24100,24100,24100,24100,0
|
|
20231221,122300,382977050,24100,24100,24100,24100,0
|
|
20231221,122200,382977050,24100,24100,24100,24100,1
|
|
20231221,122100,382952950,24050,24050,24050,24050,8
|
|
20231221,122000,382760550,24050,24050,24050,24050,0
|
|
20231221,121900,382760550,24050,24050,24050,24050,78
|
|
20231221,121800,380884650,24000,24000,24000,24000,0
|
|
20231221,121700,380884650,24000,24000,24000,24000,0
|
|
20231221,121600,380884650,24000,24000,24000,24000,0
|
|
20231221,121500,380884650,24000,24000,24000,24000,0
|
|
20231221,121400,380884650,24000,24000,24000,24000,0
|
|
20231221,121300,380884650,24000,24050,24050,24000,60
|
|
20231221,121200,379444600,24050,24050,24050,24050,0
|
|
20231221,121100,379444600,24050,24050,24050,24050,7
|
|
20231221,121000,379276250,24100,24100,24100,24100,0
|
|
20231221,120900,379276250,24100,24100,24100,24100,0
|
|
20231221,120800,379276250,24100,24100,24100,24100,0
|
|
20231221,120700,379276250,24100,24100,24100,24100,0
|
|
20231221,120600,379276250,24100,24050,24100,24050,2
|
|
20231221,120500,379228100,24050,24050,24050,24050,130
|
|
20231221,120400,376101600,23900,23900,23900,23900,10
|
|
20231221,120300,375862600,23900,23900,23900,23900,0
|
|
20231221,120200,375862600,23900,24100,24100,23900,1000
|
|
20231221,120100,351909600,24150,24150,24150,24150,0
|
|
20231221,120000,351909600,24150,24150,24150,24150,0
|
|
20231221,115900,351909600,24150,24150,24150,24150,5
|
|
20231221,115800,351788850,24150,24150,24150,24150,10
|
|
20231221,115700,351547350,24150,24150,24150,24150,0
|
|
20231221,115600,351547350,24150,24150,24150,24150,0
|
|
20231221,115500,351547350,24150,24150,24150,24150,0
|
|
20231221,115400,351547350,24150,24150,24150,24150,0
|
|
20231221,115300,351547350,24150,24150,24150,24150,0
|
|
20231221,115200,351547350,24150,24150,24150,24150,0
|
|
20231221,115100,351547350,24150,24150,24150,24150,0
|
|
20231221,115000,351547350,24150,24150,24150,24150,0
|
|
20231221,114900,351547350,24150,24150,24150,24150,0
|
|
20231221,114800,351547350,24150,24150,24150,24150,0
|
|
20231221,114700,351547350,24150,24150,24150,24150,0
|
|
20231221,114600,351547350,24150,24150,24150,24150,0
|
|
20231221,114500,351547350,24150,24150,24150,24150,4
|
|
20231221,114400,351450750,24150,24150,24250,24150,6
|
|
20231221,114300,351305450,24150,24150,24150,24150,0
|
|
20231221,114200,351305450,24150,24150,24150,24150,6
|
|
20231221,114100,351160550,24150,24150,24150,24150,0
|
|
20231221,114000,351160550,24150,24150,24150,24150,0
|
|
20231221,113900,351160550,24150,24150,24150,24150,1
|
|
20231221,113800,351136400,24150,24150,24150,24150,0
|
|
20231221,113700,351136400,24150,24150,24150,24150,0
|
|
20231221,113600,351136400,24150,24150,24150,24150,0
|
|
20231221,113500,351136400,24150,24150,24150,24150,0
|
|
20231221,113400,351136400,24150,24150,24250,24150,653
|
|
20231221,113300,335315400,24000,24000,24000,24000,0
|
|
20231221,113200,335315400,24000,24000,24000,24000,0
|
|
20231221,113100,335315400,24000,24000,24000,24000,250
|
|
20231221,113000,329315400,24000,24000,24000,24000,0
|
|
20231221,112900,329315400,24000,24000,24000,24000,0
|
|
20231221,112800,329315400,24000,24000,24000,24000,50
|
|
20231221,112700,328115400,24000,24000,24000,24000,0
|
|
20231221,112600,328115400,24000,24000,24000,24000,1
|
|
20231221,112500,328091400,24000,24000,24000,24000,0
|
|
20231221,112400,328091400,24000,24000,24000,24000,100
|
|
20231221,112300,325691400,24150,24150,24150,24150,0
|
|
20231221,112200,325691400,24150,24100,24150,24100,2
|
|
20231221,112100,325643150,24200,24150,24200,24150,5
|
|
20231221,112000,325522200,24200,24100,24200,24100,576
|
|
20231221,111900,311600750,24100,24100,24100,24100,0
|
|
20231221,111800,311600750,24100,24100,24100,24100,5
|
|
20231221,111700,311480250,24100,24100,24100,24100,5
|
|
20231221,111600,311359750,24050,23900,24050,23900,1200
|
|
20231221,111500,282642250,23900,23900,23900,23900,0
|
|
20231221,111400,282642250,23900,23900,23900,23900,0
|
|
20231221,111300,282642250,23900,23900,23900,23900,30
|
|
20231221,111200,281925250,23900,23900,23900,23900,403
|
|
20231221,111100,272293550,23900,23900,23900,23900,0
|
|
20231221,111000,272293550,23900,23850,23900,23850,250
|
|
20231221,110900,266328300,23800,23800,23800,23800,0
|
|
20231221,110800,266328300,23800,23800,23800,23800,0
|
|
20231221,110700,266328300,23800,23800,23800,23800,0
|
|
20231221,110600,266328300,23800,23800,23800,23800,0
|
|
20231221,110500,266328300,23800,23800,23800,23800,0
|
|
20231221,110400,266328300,23800,23800,23800,23800,58
|
|
20231221,110300,264947900,23850,23850,23850,23850,28
|
|
20231221,110200,264280100,23800,23750,23800,23750,19
|
|
20231221,110100,263827950,23800,23800,23800,23800,1
|
|
20231221,110000,263804150,23800,23800,23800,23800,0
|
|
20231221,105900,263804150,23800,23800,23800,23800,18
|
|
20231221,105800,263375750,23750,23800,23800,23750,51
|
|
20231221,105700,262162000,23800,23800,23800,23800,0
|
|
20231221,105600,262162000,23800,23800,23800,23800,0
|
|
20231221,105500,262162000,23800,23800,23800,23800,717
|
|
20231221,105400,245097400,23800,23800,23800,23800,58
|
|
20231221,105300,243717000,23850,23850,23850,23850,13
|
|
20231221,105200,243406950,23950,23950,23950,23950,0
|
|
20231221,105100,243406950,23950,23950,23950,23950,0
|
|
20231221,105000,243406950,23950,23950,23950,23950,0
|
|
20231221,104900,243406950,23950,23950,23950,23950,0
|
|
20231221,104800,243406950,23950,23950,23950,23950,0
|
|
20231221,104700,243406950,23950,23850,23950,23850,850
|
|
20231221,104600,223115000,23950,23900,23950,23900,15
|
|
20231221,104500,222756450,23900,23900,23900,23900,430
|
|
20231221,104400,212479450,23900,23900,23900,23900,20
|
|
20231221,104300,212001450,23900,23900,23900,23900,77
|
|
20231221,104200,210161150,23900,23900,23900,23900,839
|
|
20231221,104100,190109050,23950,23950,23950,23950,0
|
|
20231221,104000,190109050,23950,23950,23950,23950,2
|
|
20231221,103900,190061150,23950,23900,23950,23900,89
|
|
20231221,103800,187933950,24000,24000,24000,24000,1
|
|
20231221,103700,187909950,23900,23900,23900,23900,103
|
|
20231221,103600,185448250,23950,23950,23950,23950,20
|
|
20231221,103500,184969250,23950,23950,23950,23950,0
|
|
20231221,103400,184969250,23950,23950,23950,23950,180
|
|
20231221,103300,180658250,23950,23950,23950,23950,29
|
|
20231221,103200,179963700,23950,23950,23950,23950,0
|
|
20231221,103100,179963700,23950,23950,23950,23950,25
|
|
20231221,103000,179364950,24000,24000,24000,24000,378
|
|
20231221,102900,170292950,24000,24000,24000,24000,35
|
|
20231221,102800,169452950,24050,24050,24050,24050,1
|
|
20231221,102700,169428900,24050,24050,24050,24050,2
|
|
20231221,102600,169380800,24050,24050,24050,24050,85
|
|
20231221,102500,167336550,23950,23950,23950,23950,100
|
|
20231221,102400,164941550,24050,24000,24050,23900,1211
|
|
20231221,102300,135944650,24000,24000,24000,24000,28
|
|
20231221,102200,135272650,24000,24000,24000,24000,0
|
|
20231221,102100,135272650,24000,24000,24000,24000,0
|
|
20231221,102000,135272650,24000,24000,24000,24000,100
|
|
20231221,101900,132872650,24000,24000,24000,24000,0
|
|
20231221,101800,132872650,24000,24000,24000,23950,296
|
|
20231221,101700,125769150,24050,24050,24050,24050,10
|
|
20231221,101600,125528650,24050,24050,24050,24050,1
|
|
20231221,101500,125504600,24000,24000,24000,24000,20
|
|
20231221,101400,125024600,24000,24000,24000,24000,10
|
|
20231221,101300,124784600,24000,24050,24050,24000,21
|
|
20231221,101200,124280050,24000,24000,24000,24000,0
|
|
20231221,101100,124280050,24000,24000,24000,24000,0
|
|
20231221,101000,124280050,24000,23950,24000,23950,86
|
|
20231221,100900,122218850,23950,24100,24100,23950,310
|
|
20231221,100800,114786200,24100,24050,24100,24050,705
|
|
20231221,100700,97796200,24050,24050,24050,24050,10
|
|
20231221,100600,97555700,24100,24100,24100,24100,1
|
|
20231221,100500,97531600,23950,23950,23950,23950,25
|
|
20231221,100400,96932850,23950,23950,23950,23950,21
|
|
20231221,100300,96429900,24050,24050,24050,24050,4
|
|
20231221,100200,96333700,24050,24050,24050,24050,0
|
|
20231221,100100,96333700,24050,24050,24050,24050,0
|
|
20231221,100000,96333700,24050,24050,24050,24050,5
|
|
20231221,095900,96213450,24050,24050,24050,24050,0
|
|
20231221,095800,96213450,24050,24050,24050,24050,34
|
|
20231221,095700,95395750,24200,24200,24200,24200,0
|
|
20231221,095600,95395750,24200,24200,24200,24200,2
|
|
20231221,095500,95347350,24200,24200,24200,24200,0
|
|
20231221,095400,95347350,24200,24050,24200,24050,42
|
|
20231221,095300,94337100,24050,24200,24200,24050,47
|
|
20231221,095200,93205350,24100,24100,24100,24100,0
|
|
20231221,095100,93205350,24100,24100,24100,24100,57
|
|
20231221,095000,91831650,24100,24000,24150,23950,274
|
|
20231221,094900,85261700,24200,24200,24200,24200,2
|
|
20231221,094800,85213300,24200,24200,24200,24200,0
|
|
20231221,094700,85213300,24200,24200,24200,24050,25
|
|
20231221,094600,84611300,24200,24200,24200,24200,0
|
|
20231221,094500,84611300,24200,24200,24200,24200,1
|
|
20231221,094400,84587100,24200,24200,24200,24200,1
|
|
20231221,094300,84562900,24200,24100,24200,24100,23
|
|
20231221,094200,84007600,24200,24200,24200,24200,0
|
|
20231221,094100,84007600,24200,24150,24200,24100,329
|
|
20231221,094000,76074200,24250,24200,24250,24200,115
|
|
20231221,093900,73290600,24200,24200,24200,24200,104
|
|
20231221,093800,70773800,24200,24100,24200,24100,58
|
|
20231221,093700,69373100,24100,24050,24100,24050,73
|
|
20231221,093600,67617400,24050,24050,24050,24050,47
|
|
20231221,093500,66487050,23950,23950,23950,23950,0
|
|
20231221,093400,66487050,23950,23950,23950,23950,131
|
|
20231221,093300,63349600,23950,23950,23950,23950,0
|
|
20231221,093200,63349600,23950,23950,23950,23950,500
|
|
20231221,093100,51374600,24000,24000,24000,24000,22
|
|
20231221,093000,50846600,24000,24000,24000,24000,228
|
|
20231221,092900,45374600,24000,24000,24000,24000,285
|
|
20231221,092800,38534600,24000,24000,24000,24000,20
|
|
20231221,092700,38054600,24000,24000,24000,24000,13
|
|
20231221,092600,37742600,24100,24100,24100,24100,0
|
|
20231221,092500,37742600,24100,24100,24100,24100,1
|
|
20231221,092400,37718500,24000,24000,24000,24000,0
|
|
20231221,092300,37718500,24000,24000,24000,24000,0
|
|
20231221,092200,37718500,24000,24050,24050,24000,101
|
|
20231221,092100,35294450,24100,24100,24100,24100,0
|
|
20231221,092000,35294450,24100,24100,24100,24000,32
|
|
20231221,091900,34526150,24150,24150,24150,24150,15
|
|
20231221,091800,34163900,24150,24150,24150,24150,20
|
|
20231221,091700,33680900,24000,24000,24000,24000,42
|
|
20231221,091600,32672900,23950,24000,24000,23950,88
|
|
20231221,091500,30565200,24050,24050,24050,24050,100
|
|
20231221,091400,28160200,24050,24050,24050,24050,4
|
|
20231221,091300,28064000,24100,24100,24100,24100,0
|
|
20231221,091200,28064000,24100,24100,24100,24100,9
|
|
20231221,091100,27847100,24100,24100,24100,24100,0
|
|
20231221,091000,27847100,24100,24000,24100,24000,13
|
|
20231221,090900,27534800,24000,24000,24000,24000,180
|
|
20231221,090800,23214800,24000,24000,24000,24000,24
|
|
20231221,090700,22638800,24000,24000,24000,24000,212
|
|
20231221,090600,17550800,24000,24000,24000,24000,5
|
|
20231221,090500,17430800,24000,24000,24000,24000,23
|
|
20231221,090400,16878800,23900,23900,23900,23900,0
|
|
20231221,090300,16878800,23900,23900,23900,23900,205
|
|
20231221,090200,11979300,23750,23800,23800,23750,76
|
|
20231221,090100,10173300,23800,23750,23800,23700,301
|
|
20231221,090000,3027100,23750,24000,24000,23750,127
|