669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,200600,802175200,21950,21950,21950,21950,2027
|
|
20231222,200500,802175200,21950,21950,21950,21950,0
|
|
20231222,200400,802175200,21950,21950,21950,21950,0
|
|
20231222,200300,802175200,21950,21950,21950,21950,0
|
|
20231222,200200,802175200,21950,21950,21950,21950,0
|
|
20231222,200100,802175200,21950,21950,21950,21950,0
|
|
20231222,200000,802175200,21950,21950,21950,21950,0
|
|
20231222,195900,802175200,21950,21950,21950,21950,0
|
|
20231222,195800,802175200,21950,21950,21950,21950,0
|
|
20231222,195700,802175200,21950,21950,21950,21950,0
|
|
20231222,195600,802175200,21950,21950,21950,21950,0
|
|
20231222,195500,802175200,21950,21950,21950,21950,0
|
|
20231222,195400,802175200,21950,21950,21950,21950,0
|
|
20231222,195300,802175200,21950,21950,21950,21950,0
|
|
20231222,195200,802175200,21950,21950,21950,21950,0
|
|
20231222,195100,802175200,21950,21950,21950,21950,0
|
|
20231222,195000,802175200,21950,21950,21950,21950,0
|
|
20231222,194900,802175200,21950,21950,21950,21950,0
|
|
20231222,194800,802175200,21950,21950,21950,21950,0
|
|
20231222,194700,802175200,21950,21950,21950,21950,0
|
|
20231222,194600,802175200,21950,21950,21950,21950,0
|
|
20231222,194500,802175200,21950,21950,21950,21950,0
|
|
20231222,194400,802175200,21950,21950,21950,21950,0
|
|
20231222,194300,802175200,21950,21950,21950,21950,0
|
|
20231222,194200,802175200,21950,21950,21950,21950,0
|
|
20231222,194100,802175200,21950,21950,21950,21950,0
|
|
20231222,194000,802175200,21950,21950,21950,21950,0
|
|
20231222,193900,802175200,21950,21950,21950,21950,0
|
|
20231222,193800,802175200,21950,21950,21950,21950,0
|
|
20231222,193700,802175200,21950,21950,21950,21950,0
|
|
20231222,193600,802175200,21950,21950,21950,21950,2027
|
|
20231222,193500,802175200,21950,21950,21950,21950,0
|
|
20231222,193400,802175200,21950,21950,21950,21950,0
|
|
20231222,193300,802175200,21950,21950,21950,21950,0
|
|
20231222,193200,802175200,21950,21950,21950,21950,0
|
|
20231222,193100,802175200,21950,21950,21950,21950,0
|
|
20231222,193000,802175200,21950,21950,21950,21950,0
|
|
20231222,192900,802175200,21950,21950,21950,21950,0
|
|
20231222,192800,802175200,21950,21950,21950,21950,0
|
|
20231222,192700,802175200,21950,21950,21950,21950,0
|
|
20231222,192600,802175200,21950,21950,21950,21950,0
|
|
20231222,192500,802175200,21950,21950,21950,21950,0
|
|
20231222,192400,802175200,21950,21950,21950,21950,0
|
|
20231222,192300,802175200,21950,21950,21950,21950,0
|
|
20231222,192200,802175200,21950,21950,21950,21950,0
|
|
20231222,192100,802175200,21950,21950,21950,21950,0
|
|
20231222,192000,802175200,21950,21950,21950,21950,0
|
|
20231222,191900,802175200,21950,21950,21950,21950,0
|
|
20231222,191800,802175200,21950,21950,21950,21950,0
|
|
20231222,191700,802175200,21950,21950,21950,21950,0
|
|
20231222,191600,802175200,21950,21950,21950,21950,0
|
|
20231222,191500,802175200,21950,21950,21950,21950,0
|
|
20231222,191400,802175200,21950,21950,21950,21950,0
|
|
20231222,191300,802175200,21950,21950,21950,21950,0
|
|
20231222,191200,802175200,21950,21950,21950,21950,0
|
|
20231222,191100,802175200,21950,21950,21950,21950,0
|
|
20231222,191000,802175200,21950,21950,21950,21950,0
|
|
20231222,190900,802175200,21950,21950,21950,21950,0
|
|
20231222,190800,802175200,21950,21950,21950,21950,0
|
|
20231222,190700,802175200,21950,21950,21950,21950,0
|
|
20231222,190600,802175200,21950,21950,21950,21950,2027
|
|
20231222,190500,802175200,21950,21950,21950,21950,0
|
|
20231222,190400,802175200,21950,21950,21950,21950,0
|
|
20231222,190300,802175200,21950,21950,21950,21950,0
|
|
20231222,190200,802175200,21950,21950,21950,21950,0
|
|
20231222,190100,802175200,21950,21950,21950,21950,0
|
|
20231222,190000,802175200,21950,21950,21950,21950,0
|
|
20231222,185900,802175200,21950,21950,21950,21950,0
|
|
20231222,185800,802175200,21950,21950,21950,21950,0
|
|
20231222,185700,802175200,21950,21950,21950,21950,0
|
|
20231222,185600,802175200,21950,21950,21950,21950,0
|
|
20231222,185500,802175200,21950,21950,21950,21950,0
|
|
20231222,185400,802175200,21950,21950,21950,21950,0
|
|
20231222,185300,802175200,21950,21950,21950,21950,0
|
|
20231222,185200,802175200,21950,21950,21950,21950,0
|
|
20231222,185100,802175200,21950,21950,21950,21950,0
|
|
20231222,185000,802175200,21950,21950,21950,21950,0
|
|
20231222,184900,802175200,21950,21950,21950,21950,0
|
|
20231222,184800,802175200,21950,21950,21950,21950,0
|
|
20231222,184700,802175200,21950,21950,21950,21950,0
|
|
20231222,184600,802175200,21950,21950,21950,21950,0
|
|
20231222,184500,802175200,21950,21950,21950,21950,0
|
|
20231222,184400,802175200,21950,21950,21950,21950,0
|
|
20231222,184300,802175200,21950,21950,21950,21950,0
|
|
20231222,184200,802175200,21950,21950,21950,21950,0
|
|
20231222,184100,802175200,21950,21950,21950,21950,0
|
|
20231222,184000,802175200,21950,21950,21950,21950,0
|
|
20231222,183900,802175200,21950,21950,21950,21950,0
|
|
20231222,183800,802175200,21950,21950,21950,21950,0
|
|
20231222,183700,802175200,21950,21950,21950,21950,0
|
|
20231222,183600,802175200,21950,21950,21950,21950,2027
|
|
20231222,183500,802175200,21950,21950,21950,21950,0
|
|
20231222,183400,802175200,21950,21950,21950,21950,0
|
|
20231222,183300,802175200,21950,21950,21950,21950,0
|
|
20231222,183200,802175200,21950,21950,21950,21950,0
|
|
20231222,183100,802175200,21950,21950,21950,21950,0
|
|
20231222,183000,802175200,21950,21950,21950,21950,0
|
|
20231222,182900,802175200,21950,21950,21950,21950,0
|
|
20231222,182800,802175200,21950,21950,21950,21950,0
|
|
20231222,182700,802175200,21950,21950,21950,21950,0
|
|
20231222,182600,802175200,21950,21950,21950,21950,0
|
|
20231222,182500,802175200,21950,21950,21950,21950,0
|
|
20231222,182400,802175200,21950,21950,21950,21950,0
|
|
20231222,182300,802175200,21950,21950,21950,21950,0
|
|
20231222,182200,802175200,21950,21950,21950,21950,0
|
|
20231222,182100,802175200,21950,21950,21950,21950,0
|
|
20231222,182000,802175200,21950,21950,21950,21950,0
|
|
20231222,181900,802175200,21950,21950,21950,21950,0
|
|
20231222,181800,802175200,21950,21950,21950,21950,0
|
|
20231222,181700,802175200,21950,21950,21950,21950,0
|
|
20231222,181600,802175200,21950,21950,21950,21950,0
|
|
20231222,181500,802175200,21950,21950,21950,21950,0
|
|
20231222,181400,802175200,21950,21950,21950,21950,0
|
|
20231222,181300,802175200,21950,21950,21950,21950,0
|
|
20231222,181200,802175200,21950,21950,21950,21950,0
|
|
20231222,181100,802175200,21950,21950,21950,21950,0
|
|
20231222,181000,802175200,21950,21950,21950,21950,0
|
|
20231222,180900,802175200,21950,21950,21950,21950,0
|
|
20231222,180800,802175200,21950,21950,21950,21950,0
|
|
20231222,180700,802175200,21950,21950,21950,21950,0
|
|
20231222,180600,802175200,21950,21950,21950,21950,2027
|
|
20231222,180500,802175200,21950,21950,21950,21950,0
|
|
20231222,180400,802175200,21950,21950,21950,21950,0
|
|
20231222,180300,802175200,21950,21950,21950,21950,0
|
|
20231222,180200,802175200,21950,21950,21950,21950,0
|
|
20231222,180100,802175200,21950,21950,21950,21950,0
|
|
20231222,180000,802175200,21950,21950,21950,21950,0
|
|
20231222,175900,802175200,21950,21950,21950,21950,0
|
|
20231222,175800,802175200,21950,21950,21950,21950,0
|
|
20231222,175700,802175200,21950,21950,21950,21950,0
|
|
20231222,175600,802175200,21950,21950,21950,21950,0
|
|
20231222,175500,802175200,21950,21950,21950,21950,0
|
|
20231222,175400,802175200,21950,21950,21950,21950,0
|
|
20231222,175300,802175200,21950,21950,21950,21950,0
|
|
20231222,175200,802175200,21950,21950,21950,21950,0
|
|
20231222,175100,802175200,21950,21950,21950,21950,0
|
|
20231222,175000,802175200,21950,21950,21950,21950,0
|
|
20231222,174900,802175200,21950,21950,21950,21950,0
|
|
20231222,174800,802175200,21950,21950,21950,21950,0
|
|
20231222,174700,802175200,21950,21950,21950,21950,0
|
|
20231222,174600,802175200,21950,21950,21950,21950,0
|
|
20231222,174500,802175200,21950,21950,21950,21950,0
|
|
20231222,174400,802175200,21950,21950,21950,21950,0
|
|
20231222,174300,802175200,21950,21950,21950,21950,0
|
|
20231222,174200,802175200,21950,21950,21950,21950,0
|
|
20231222,174100,802175200,21950,21950,21950,21950,0
|
|
20231222,174000,802175200,21950,21950,21950,21950,0
|
|
20231222,173900,802175200,21950,21950,21950,21950,0
|
|
20231222,173800,802175200,21950,21950,21950,21950,0
|
|
20231222,173700,802175200,21950,21950,21950,21950,0
|
|
20231222,173600,802175200,21950,21950,21950,21950,2027
|
|
20231222,173500,802175200,21950,21950,21950,21950,0
|
|
20231222,173400,802175200,21950,21950,21950,21950,0
|
|
20231222,173300,802175200,21950,21950,21950,21950,0
|
|
20231222,173200,802175200,21950,21950,21950,21950,0
|
|
20231222,173100,802175200,21950,21950,21950,21950,0
|
|
20231222,173000,802175200,21950,21950,21950,21950,0
|
|
20231222,172900,802175200,21950,21950,21950,21950,0
|
|
20231222,172800,802175200,21950,21950,21950,21950,0
|
|
20231222,172700,802175200,21950,21950,21950,21950,0
|
|
20231222,172600,802175200,21950,21950,21950,21950,0
|
|
20231222,172500,802175200,21950,21950,21950,21950,0
|
|
20231222,172400,802175200,21950,21950,21950,21950,0
|
|
20231222,172300,802175200,21950,21950,21950,21950,0
|
|
20231222,172200,802175200,21950,21950,21950,21950,0
|
|
20231222,172100,802175200,21950,21950,21950,21950,0
|
|
20231222,172000,802175200,21950,21950,21950,21950,0
|
|
20231222,171900,802175200,21950,21950,21950,21950,0
|
|
20231222,171800,802175200,21950,21950,21950,21950,0
|
|
20231222,171700,802175200,21950,21950,21950,21950,0
|
|
20231222,171600,802175200,21950,21950,21950,21950,0
|
|
20231222,171500,802175200,21950,21950,21950,21950,0
|
|
20231222,171400,802175200,21950,21950,21950,21950,0
|
|
20231222,171300,802175200,21950,21950,21950,21950,0
|
|
20231222,171200,802175200,21950,21950,21950,21950,0
|
|
20231222,171100,802175200,21950,21950,21950,21950,0
|
|
20231222,171000,802175200,21950,21950,21950,21950,0
|
|
20231222,170900,802175200,21950,21950,21950,21950,0
|
|
20231222,170800,802175200,21950,21950,21950,21950,0
|
|
20231222,170700,802175200,21950,21950,21950,21950,0
|
|
20231222,170600,802175200,21950,21950,21950,21950,2027
|
|
20231222,170500,802175200,21950,21950,21950,21950,0
|
|
20231222,170400,802175200,21950,21950,21950,21950,0
|
|
20231222,170300,802175200,21950,21950,21950,21950,0
|
|
20231222,170200,802175200,21950,21950,21950,21950,0
|
|
20231222,170100,802175200,21950,21950,21950,21950,0
|
|
20231222,170000,802175200,21950,21950,21950,21950,0
|
|
20231222,165900,802175200,21950,21950,21950,21950,0
|
|
20231222,165800,802175200,21950,21950,21950,21950,0
|
|
20231222,165700,802175200,21950,21950,21950,21950,0
|
|
20231222,165600,802175200,21950,21950,21950,21950,0
|
|
20231222,165500,802175200,21950,21950,21950,21950,0
|
|
20231222,165400,802175200,21950,21950,21950,21950,0
|
|
20231222,165300,802175200,21950,21950,21950,21950,0
|
|
20231222,165200,802175200,21950,21950,21950,21950,0
|
|
20231222,165100,802175200,21950,21950,21950,21950,0
|
|
20231222,165000,802175200,21950,21950,21950,21950,0
|
|
20231222,164900,802175200,21950,21950,21950,21950,0
|
|
20231222,164800,802175200,21950,21950,21950,21950,0
|
|
20231222,164700,802175200,21950,21950,21950,21950,0
|
|
20231222,164600,802175200,21950,21950,21950,21950,0
|
|
20231222,164500,802175200,21950,21950,21950,21950,0
|
|
20231222,164400,802175200,21950,21950,21950,21950,0
|
|
20231222,164300,802175200,21950,21950,21950,21950,0
|
|
20231222,164200,802175200,21950,21950,21950,21950,0
|
|
20231222,164100,802175200,21950,21950,21950,21950,0
|
|
20231222,164000,802175200,21950,21950,21950,21950,0
|
|
20231222,163900,802175200,21950,21950,21950,21950,0
|
|
20231222,163800,802175200,21950,21950,21950,21950,0
|
|
20231222,163700,802175200,21950,21950,21950,21950,0
|
|
20231222,163600,802175200,21950,21950,21950,21950,2027
|
|
20231222,163500,802175200,21950,21950,21950,21950,0
|
|
20231222,163400,802175200,21950,21950,21950,21950,0
|
|
20231222,163300,802175200,21950,21950,21950,21950,0
|
|
20231222,163200,802175200,21950,21950,21950,21950,0
|
|
20231222,163100,802175200,21950,21950,21950,21950,0
|
|
20231222,163000,802175200,21950,21950,21950,21950,0
|
|
20231222,162900,802175200,21950,21950,21950,21950,0
|
|
20231222,162800,802175200,21950,21950,21950,21950,0
|
|
20231222,162700,802175200,21950,21950,21950,21950,0
|
|
20231222,162600,802175200,21950,21950,21950,21950,0
|
|
20231222,162500,802175200,21950,21950,21950,21950,0
|
|
20231222,162400,802175200,21950,21950,21950,21950,0
|
|
20231222,162300,802175200,21950,21950,21950,21950,0
|
|
20231222,162200,802175200,21950,21950,21950,21950,0
|
|
20231222,162100,802175200,21950,21950,21950,21950,0
|
|
20231222,162000,802175200,21950,21950,21950,21950,0
|
|
20231222,161900,802175200,21950,21950,21950,21950,0
|
|
20231222,161800,802175200,21950,21950,21950,21950,0
|
|
20231222,161700,802175200,21950,21950,21950,21950,0
|
|
20231222,161600,802175200,21950,21950,21950,21950,0
|
|
20231222,161500,802175200,21950,21950,21950,21950,0
|
|
20231222,161400,802175200,21950,21950,21950,21950,0
|
|
20231222,161300,802175200,21950,21950,21950,21950,0
|
|
20231222,161200,802175200,21950,21950,21950,21950,0
|
|
20231222,161100,802175200,21950,21950,21950,21950,0
|
|
20231222,161000,802175200,21950,21950,21950,21950,0
|
|
20231222,160900,802175200,21950,21950,21950,21950,0
|
|
20231222,160800,802175200,21950,21950,21950,21950,0
|
|
20231222,160700,802175200,21950,21950,21950,21950,0
|
|
20231222,160600,802175200,21950,21950,21950,21950,2027
|
|
20231222,160500,802175200,21950,21950,21950,21950,0
|
|
20231222,160400,802175200,21950,21950,21950,21950,0
|
|
20231222,160300,802175200,21950,21950,21950,21950,0
|
|
20231222,160200,802175200,21950,21950,21950,21950,0
|
|
20231222,160100,802175200,21950,21950,21950,21950,0
|
|
20231222,160000,802175200,21950,21950,21950,21950,0
|
|
20231222,155900,802175200,21950,21950,21950,21950,0
|
|
20231222,155800,802175200,21950,21950,21950,21950,0
|
|
20231222,155700,802175200,21950,21950,21950,21950,0
|
|
20231222,155600,802175200,21950,21950,21950,21950,0
|
|
20231222,155500,802175200,21950,21950,21950,21950,0
|
|
20231222,155400,802175200,21950,21950,21950,21950,0
|
|
20231222,155300,802175200,21950,21950,21950,21950,0
|
|
20231222,155200,802175200,21950,21950,21950,21950,0
|
|
20231222,155100,802175200,21950,21950,21950,21950,0
|
|
20231222,155000,802175200,21950,21950,21950,21950,0
|
|
20231222,154900,802175200,21950,21950,21950,21950,0
|
|
20231222,154800,802175200,21950,21950,21950,21950,0
|
|
20231222,154700,802175200,21950,21950,21950,21950,0
|
|
20231222,154600,802175200,21950,21950,21950,21950,0
|
|
20231222,154500,802175200,21950,21950,21950,21950,0
|
|
20231222,154400,802175200,21950,21950,21950,21950,0
|
|
20231222,154300,802175200,21950,21950,21950,21950,0
|
|
20231222,154200,802175200,21950,21950,21950,21950,0
|
|
20231222,154100,802175200,21950,21950,21950,21950,0
|
|
20231222,154000,802175200,21950,21950,21950,21950,0
|
|
20231222,153900,802175200,21950,21950,21950,21950,0
|
|
20231222,153800,802175200,21950,21950,21950,21950,0
|
|
20231222,153700,802175200,21950,21950,21950,21950,0
|
|
20231222,153600,802175200,21950,21950,21950,21950,2027
|
|
20231222,153500,802175200,21950,21950,21950,21950,0
|
|
20231222,153400,802175200,21950,21950,21950,21950,0
|
|
20231222,153300,802175200,21950,21950,21950,21950,0
|
|
20231222,153200,802175200,21950,21950,21950,21950,0
|
|
20231222,153100,802175200,21950,21950,21950,21950,0
|
|
20231222,153000,802175200,21950,21950,21950,21950,2027
|
|
20231222,152900,757682550,21950,21950,21950,21950,0
|
|
20231222,152800,757682550,21950,21950,21950,21950,0
|
|
20231222,152700,757682550,21950,21950,21950,21950,0
|
|
20231222,152600,757682550,21950,21950,21950,21950,0
|
|
20231222,152500,757682550,21950,21950,21950,21950,0
|
|
20231222,152400,757682550,21950,21950,21950,21950,0
|
|
20231222,152300,757682550,21950,21950,21950,21950,0
|
|
20231222,152200,757682550,21950,21950,21950,21950,0
|
|
20231222,152100,757682550,21950,21950,21950,21950,0
|
|
20231222,152000,757682550,21950,21950,21950,21950,0
|
|
20231222,151900,757682550,21950,21950,22100,21950,151
|
|
20231222,151800,754362850,22100,22050,22100,22050,316
|
|
20231222,151700,747380250,22050,22100,22100,21950,66
|
|
20231222,151600,745926950,22100,22100,22100,21950,385
|
|
20231222,151500,737463050,22100,22000,22100,22000,104
|
|
20231222,151400,735168900,22100,22100,22100,22000,138
|
|
20231222,151300,732122450,22100,22050,22100,22050,89
|
|
20231222,151200,730156450,22100,22100,22100,22050,182
|
|
20231222,151100,726136700,22100,22100,22100,22050,87
|
|
20231222,151000,724214900,22000,22100,22100,22000,126
|
|
20231222,150900,721433200,22100,22100,22100,22000,146
|
|
20231222,150800,718209950,22050,22000,22100,22000,72
|
|
20231222,150700,716619850,22000,22050,22100,21950,187
|
|
20231222,150600,712501400,22100,22100,22100,22050,99
|
|
20231222,150500,710314400,22100,22050,22100,22000,152
|
|
20231222,150400,706964650,22100,22050,22100,22050,232
|
|
20231222,150300,701843600,22050,22050,22100,22050,99
|
|
20231222,150200,699658950,22100,22100,22100,22050,176
|
|
20231222,150100,695773650,22100,22100,22100,22050,117
|
|
20231222,150000,693189900,22050,22000,22100,22000,184
|
|
20231222,145900,689130050,22100,22000,22100,22000,162
|
|
20231222,145800,685551950,22000,22000,22100,22000,187
|
|
20231222,145700,681431650,22050,22050,22050,22000,85
|
|
20231222,145600,679558750,22050,22000,22050,22000,144
|
|
20231222,145500,676384200,22000,22050,22050,22000,124
|
|
20231222,145400,673655200,22000,22000,22000,21950,199
|
|
20231222,145300,669278700,21950,21950,22000,21950,230
|
|
20231222,145200,664220300,22000,21950,22000,21950,59
|
|
20231222,145100,662922350,21950,22000,22000,21950,76
|
|
20231222,145000,661251950,22000,22000,22000,21950,103
|
|
20231222,144900,658987300,21950,21950,21950,21950,54
|
|
20231222,144800,657802000,21950,21950,21950,21950,39
|
|
20231222,144700,656945950,21950,22000,22000,21950,134
|
|
20231222,144600,653998900,22000,22000,22000,21950,63
|
|
20231222,144500,652614200,21950,21950,21950,21950,47
|
|
20231222,144400,651582550,22000,21950,22000,21950,25
|
|
20231222,144300,651032850,21950,21950,21950,21900,216
|
|
20231222,144200,646293000,21950,21950,21950,21950,34
|
|
20231222,144100,645546700,22000,21900,22000,21900,69
|
|
20231222,144000,644031500,22000,21900,22000,21900,100
|
|
20231222,143900,641835800,21900,21950,21950,21900,83
|
|
20231222,143800,640015600,21950,21950,21950,21900,79
|
|
20231222,143700,638282900,21950,21950,21950,21950,139
|
|
20231222,143600,635231850,21950,21950,21950,21950,70
|
|
20231222,143500,633695350,21900,21900,21950,21900,357
|
|
20231222,143400,625870600,21900,21950,21950,21900,104
|
|
20231222,143300,623591500,21950,21900,21950,21900,67
|
|
20231222,143200,622122450,21950,21950,21950,21950,131
|
|
20231222,143100,619247000,21950,21900,21950,21900,98
|
|
20231222,143000,617097300,21900,21950,21950,21900,124
|
|
20231222,142900,614377100,21950,21900,21950,21900,68
|
|
20231222,142800,612885850,21950,21950,21950,21900,48
|
|
20231222,142700,611832300,21900,21900,21900,21900,27
|
|
20231222,142600,611241000,21900,21950,21950,21900,100
|
|
20231222,142500,609047650,21950,21900,21950,21900,61
|
|
20231222,142400,607710750,21950,22000,22000,21900,24
|
|
20231222,142300,607183500,21950,21900,21950,21900,131
|
|
20231222,142200,604308250,21950,21950,21950,21900,65
|
|
20231222,142100,602882850,21950,21900,21950,21900,44
|
|
20231222,142000,601918400,21950,21950,21950,21950,56
|
|
20231222,141900,600689200,21900,21950,22000,21900,62
|
|
20231222,141800,599328800,21950,22000,22000,21950,22
|
|
20231222,141700,598845550,21950,21900,21950,21900,51
|
|
20231222,141600,597727500,21900,21950,22000,21900,266
|
|
20231222,141500,591887150,22000,22000,22000,22000,83
|
|
20231222,141400,590061150,22000,22050,22050,22000,86
|
|
20231222,141300,588166150,22050,22000,22050,22000,47
|
|
20231222,141200,587131150,22000,22050,22050,22000,29
|
|
20231222,141100,586491950,22000,22000,22050,22000,152
|
|
20231222,141000,583146850,22000,22050,22050,22000,92
|
|
20231222,140900,581120800,22000,22000,22000,22000,33
|
|
20231222,140800,580394800,22050,22050,22050,22050,8
|
|
20231222,140700,580218400,21950,22000,22050,21950,56
|
|
20231222,140600,578986700,22000,21950,22000,21950,86
|
|
20231222,140500,577096050,22000,21950,22000,21950,91
|
|
20231222,140400,575095450,22000,22000,22000,22000,63
|
|
20231222,140300,573709450,22000,21950,22000,21950,112
|
|
20231222,140200,571249350,22000,22000,22000,21950,112
|
|
20231222,140100,568787000,21950,21950,21950,21950,27
|
|
20231222,140000,568194350,22050,22000,22100,22000,363
|
|
20231222,135900,560202350,22050,22050,22050,22000,76
|
|
20231222,135800,558527850,22000,22050,22050,22000,74
|
|
20231222,135700,556899000,22050,22000,22050,22000,73
|
|
20231222,135600,555291950,22000,22050,22050,22000,25
|
|
20231222,135500,554740750,22000,22000,22000,22000,79
|
|
20231222,135400,553002750,22050,22000,22050,22000,92
|
|
20231222,135300,550976750,22000,22000,22000,22000,69
|
|
20231222,135200,549458750,22050,22000,22050,22000,253
|
|
20231222,135100,543891500,22000,22000,22050,22000,85
|
|
20231222,135000,542020200,22050,22050,22050,22000,75
|
|
20231222,134900,540368800,22050,22000,22050,22000,63
|
|
20231222,134800,538982300,22050,22000,22050,22000,59
|
|
20231222,134700,537682800,22050,22050,22100,22050,61
|
|
20231222,134600,536337300,22050,22050,22050,22000,90
|
|
20231222,134500,534354150,22050,22050,22050,22050,26
|
|
20231222,134400,533780850,22050,22050,22100,22050,42
|
|
20231222,134300,532854350,22000,22100,22100,22000,57
|
|
20231222,134200,531598500,22050,22000,22100,22000,102
|
|
20231222,134100,529351500,22050,22050,22050,22050,22
|
|
20231222,134000,528866400,22050,22050,22050,22000,63
|
|
20231222,133900,527478500,22000,22100,22100,22000,53
|
|
20231222,133800,526310200,22100,22000,22100,22000,36
|
|
20231222,133700,525517450,22000,22100,22100,22000,42
|
|
20231222,133600,524590800,22050,22050,22050,22050,52
|
|
20231222,133500,523444200,22100,22050,22100,22050,84
|
|
20231222,133400,521589350,22000,22050,22050,22000,54
|
|
20231222,133300,520400150,22100,22100,22100,22050,49
|
|
20231222,133200,519318550,22050,22100,22100,22050,114
|
|
20231222,133100,516800550,22100,22100,22100,22050,66
|
|
20231222,133000,515344550,22050,22050,22050,22050,57
|
|
20231222,132900,514087700,22100,22050,22100,22050,73
|
|
20231222,132800,512475750,22050,22050,22050,22050,38
|
|
20231222,132700,511637850,22050,22100,22100,22000,65
|
|
20231222,132600,510205600,22100,22000,22100,22000,49
|
|
20231222,132500,509125500,22000,22050,22050,22000,35
|
|
20231222,132400,508355000,22050,22050,22100,22050,62
|
|
20231222,132300,506987050,22050,22100,22100,22050,57
|
|
20231222,132200,505728900,22050,22000,22050,22000,54
|
|
20231222,132100,504539600,22000,22100,22100,22000,73
|
|
20231222,132000,502929450,22050,22050,22100,22050,69
|
|
20231222,131900,501406900,22050,22100,22100,22050,76
|
|
20231222,131800,499729900,22050,22050,22050,22050,52
|
|
20231222,131700,498583300,22100,22050,22100,22050,52
|
|
20231222,131600,497434250,22050,22100,22100,22050,174
|
|
20231222,131500,493591600,22100,22050,22100,22050,77
|
|
20231222,131400,491892550,22100,22100,22100,22100,36
|
|
20231222,131300,491096950,22100,22150,22150,22100,215
|
|
20231222,131200,486342400,22150,22100,22150,22100,31
|
|
20231222,131100,485657000,22100,22100,22100,22100,68
|
|
20231222,131000,484154200,22050,22050,22100,22050,73
|
|
20231222,130900,482543750,22050,22050,22100,22050,46
|
|
20231222,130800,481529050,22100,22050,22100,22050,20
|
|
20231222,130700,481087100,22100,22100,22100,22050,61
|
|
20231222,130600,479740250,22050,22050,22050,22050,30
|
|
20231222,130500,479078750,22100,22150,22150,22100,64
|
|
20231222,130400,477663350,22100,22050,22100,22050,50
|
|
20231222,130300,476558650,22100,22100,22150,22100,218
|
|
20231222,130200,471739900,22100,22100,22100,22100,3
|
|
20231222,130100,471673600,22100,22100,22150,22100,90
|
|
20231222,130000,469682900,22100,22150,22150,22100,40
|
|
20231222,125900,468798850,22150,22100,22150,22100,31
|
|
20231222,125800,468112450,22100,22100,22150,22100,81
|
|
20231222,125700,466320200,22100,22100,22100,22100,77
|
|
20231222,125600,464618500,22150,22150,22150,22100,186
|
|
20231222,125500,460501250,22100,22100,22150,22100,85
|
|
20231222,125400,458619900,22150,22100,22150,22100,32
|
|
20231222,125300,457912400,22150,22150,22150,22150,9
|
|
20231222,125200,457713050,22100,22150,22150,22100,74
|
|
20231222,125100,456075500,22150,22150,22150,22100,51
|
|
20231222,125000,454947100,22150,22150,22150,22150,3
|
|
20231222,124900,454880650,22100,22100,22150,22100,132
|
|
20231222,124800,451960350,22150,22050,22150,22050,50
|
|
20231222,124700,450856550,22100,22050,22100,22050,22
|
|
20231222,124600,450370400,22050,22100,22100,22050,66
|
|
20231222,124500,448913050,22100,22050,22100,22050,39
|
|
20231222,124400,448052650,22100,22100,22100,22100,19
|
|
20231222,124300,447632750,22100,22100,22100,22050,74
|
|
20231222,124200,445998650,22050,22050,22100,22050,68
|
|
20231222,124100,444498750,22100,22100,22100,22100,9
|
|
20231222,124000,444299850,22100,22150,22150,22100,104
|
|
20231222,123900,442000250,22100,22100,22100,22100,29
|
|
20231222,123800,441359350,22100,22150,22150,22100,64
|
|
20231222,123700,439944450,22100,22100,22100,22100,32
|
|
20231222,123600,439237250,22100,22100,22100,22100,77
|
|
20231222,123500,437535550,22100,22050,22100,22050,23
|
|
20231222,123400,437027500,22100,22150,22150,22100,31
|
|
20231222,123300,436340900,22100,22100,22100,22050,62
|
|
20231222,123200,434970750,22100,22100,22100,22100,31
|
|
20231222,123100,434285650,22100,22100,22100,22100,36
|
|
20231222,123000,433490050,22100,22050,22100,22000,130
|
|
20231222,122900,430624550,22050,22050,22050,22050,25
|
|
20231222,122800,430073300,22150,22050,22150,22050,58
|
|
20231222,122700,428790400,22100,22050,22100,22050,45
|
|
20231222,122600,427797150,22050,22050,22100,22050,55
|
|
20231222,122500,426582950,22050,22050,22050,22050,0
|
|
20231222,122400,426582950,22050,22100,22100,22050,121
|
|
20231222,122300,423910850,22100,22100,22100,22100,152
|
|
20231222,122200,420551650,22150,22150,22150,22150,64
|
|
20231222,122100,419134050,22150,22100,22150,22100,69
|
|
20231222,122000,417607150,22150,22100,22150,22100,90
|
|
20231222,121900,415617800,22100,22150,22150,22100,33
|
|
20231222,121800,414886900,22100,22150,22150,22100,55
|
|
20231222,121700,413669950,22100,22100,22150,22100,47
|
|
20231222,121600,412630450,22150,22150,22150,22150,49
|
|
20231222,121500,411545100,22150,22150,22150,22100,113
|
|
20231222,121400,409045900,22150,22150,22150,22100,58
|
|
20231222,121300,407762700,22100,22100,22100,22100,1
|
|
20231222,121200,407740600,22100,22150,22150,22100,50
|
|
20231222,121100,406634400,22150,22100,22150,22100,46
|
|
20231222,121000,405616800,22100,22150,22150,22100,86
|
|
20231222,120900,403712150,22100,22150,22150,22100,26
|
|
20231222,120800,403137500,22150,22100,22150,22100,88
|
|
20231222,120700,401191050,22100,22150,22150,22100,20
|
|
20231222,120600,400748350,22150,22150,22150,22100,35
|
|
20231222,120500,399974350,22100,22100,22150,22100,52
|
|
20231222,120400,398823850,22150,22150,22150,22150,8
|
|
20231222,120300,398646650,22100,22150,22150,22100,40
|
|
20231222,120200,397762150,22150,22100,22150,22100,56
|
|
20231222,120100,396523000,22150,22150,22150,22150,40
|
|
20231222,120000,395637000,22150,22100,22150,22100,37
|
|
20231222,115900,394819000,22150,22100,22150,22100,68
|
|
20231222,115800,393314700,22150,22150,22150,22150,48
|
|
20231222,115700,392251500,22100,22100,22100,22100,25
|
|
20231222,115600,391699000,22100,22100,22150,22100,67
|
|
20231222,115500,390216450,22100,22100,22100,22100,55
|
|
20231222,115400,389000950,22150,22100,22150,22100,63
|
|
20231222,115300,387607450,22100,22100,22150,22100,85
|
|
20231222,115200,385727350,22150,22100,22150,22100,101
|
|
20231222,115100,383492750,22100,22150,22150,22100,54
|
|
20231222,115000,382297900,22150,22150,22150,22100,53
|
|
20231222,114900,381125200,22100,22150,22150,22100,54
|
|
20231222,114800,379929400,22150,22100,22150,22100,34
|
|
20231222,114700,379177550,22150,22150,22150,22100,76
|
|
20231222,114600,377495400,22100,22100,22100,22100,4
|
|
20231222,114500,377407000,22150,22150,22150,22100,46
|
|
20231222,114400,376389400,22150,22150,22150,22100,71
|
|
20231222,114300,374819550,22150,22150,22150,22150,73
|
|
20231222,114200,373202600,22100,22150,22150,22100,55
|
|
20231222,114100,371985900,22100,22150,22150,22100,31
|
|
20231222,114000,371300500,22150,22150,22150,22150,60
|
|
20231222,113900,369971500,22100,22150,22150,22100,40
|
|
20231222,113800,369087050,22150,22100,22150,22100,33
|
|
20231222,113700,368357400,22150,22150,22150,22150,57
|
|
20231222,113600,367094850,22100,22100,22100,22100,28
|
|
20231222,113500,366476050,22100,22100,22150,22100,131
|
|
20231222,113400,363580300,22100,22100,22100,22100,20
|
|
20231222,113300,363138300,22050,22100,22100,22050,43
|
|
20231222,113200,362189250,22050,22050,22050,22050,30
|
|
20231222,113100,361527750,22100,22100,22100,22050,104
|
|
20231222,113000,359229400,22100,22150,22150,22100,27
|
|
20231222,112900,358632600,22150,22100,22150,22100,56
|
|
20231222,112800,357393650,22100,22100,22100,22100,70
|
|
20231222,112700,355846650,22100,22100,22100,22100,19
|
|
20231222,112600,355426750,22050,22100,22100,22050,105
|
|
20231222,112500,353107950,22100,22150,22150,22100,84
|
|
20231222,112400,351249250,22100,22100,22150,22100,35
|
|
20231222,112300,350475300,22150,22100,22150,22100,34
|
|
20231222,112200,349723450,22150,22100,22150,22100,50
|
|
20231222,112100,348616050,22100,22150,22150,22100,52
|
|
20231222,112000,347465650,22100,22150,22150,22100,36
|
|
20231222,111900,346669500,22100,22100,22100,22100,55
|
|
20231222,111800,345454000,22050,22050,22100,22050,50
|
|
20231222,111700,344350500,22100,22050,22100,22050,53
|
|
20231222,111600,343180500,22100,22100,22100,22100,41
|
|
20231222,111500,342274400,22100,22050,22100,22050,76
|
|
20231222,111400,340596200,22050,22100,22100,22050,34
|
|
20231222,111300,339846200,22100,22100,22100,22100,94
|
|
20231222,111200,337768800,22100,22100,22150,22100,120
|
|
20231222,111100,335114900,22100,22100,22100,22100,31
|
|
20231222,111000,334429800,22100,22100,22150,22100,59
|
|
20231222,110900,333124200,22100,22150,22150,22100,56
|
|
20231222,110800,331885050,22150,22100,22150,22100,40
|
|
20231222,110700,331000400,22100,22150,22150,22100,29
|
|
20231222,110600,330358200,22100,22150,22150,22100,47
|
|
20231222,110500,329318400,22150,22150,22150,22100,155
|
|
20231222,110400,325891450,22150,22100,22150,22100,42
|
|
20231222,110300,324962700,22100,22150,22150,22100,48
|
|
20231222,110200,323900650,22100,22100,22100,22100,26
|
|
20231222,110100,323326050,22150,22100,22150,22100,50
|
|
20231222,110000,322219950,22100,22100,22150,22100,204
|
|
20231222,105900,317711450,22150,22100,22150,22100,32
|
|
20231222,105800,317003950,22100,22050,22100,22050,224
|
|
20231222,105700,312054800,22050,22100,22100,22050,113
|
|
20231222,105600,309557750,22100,22100,22150,22100,484
|
|
20231222,105500,298860900,22100,22050,22100,22050,184
|
|
20231222,105400,294795800,22100,22100,22100,22050,36
|
|
20231222,105300,294000350,22050,22100,22100,22050,41
|
|
20231222,105200,293095650,22100,22050,22100,22050,45
|
|
20231222,105100,292102600,22100,22100,22100,22100,40
|
|
20231222,105000,291218600,22100,22100,22100,22100,60
|
|
20231222,104900,289892600,22100,22100,22150,22100,95
|
|
20231222,104800,287790950,22150,22150,22150,22150,0
|
|
20231222,104700,287790950,22150,22100,22150,22100,80
|
|
20231222,104600,286021550,22100,22100,22150,22100,51
|
|
20231222,104500,284893300,22150,22150,22150,22150,19
|
|
20231222,104400,284472450,22100,22100,22150,22050,114
|
|
20231222,104300,281953600,22150,22100,22150,22100,110
|
|
20231222,104200,279521000,22100,22150,22150,22100,13
|
|
20231222,104100,279233100,22150,22150,22150,22100,51
|
|
20231222,104000,278104950,22150,22100,22150,22100,161
|
|
20231222,103900,274540350,22150,22150,22150,22150,11
|
|
20231222,103800,274296700,22150,22100,22150,22100,269
|
|
20231222,103700,268349700,22100,22150,22150,22100,49
|
|
20231222,103600,267265900,22100,22150,22150,22100,122
|
|
20231222,103500,264569200,22100,22150,22150,22100,72
|
|
20231222,103400,262975800,22150,22100,22150,22100,47
|
|
20231222,103300,261936000,22150,22100,22150,22100,21
|
|
20231222,103200,261471100,22100,22150,22150,22100,46
|
|
20231222,103100,260453450,22100,22150,22150,22100,45
|
|
20231222,103000,259458200,22100,22100,22100,22100,11
|
|
20231222,102900,259215100,22100,22050,22100,22050,76
|
|
20231222,102800,257537150,22050,22100,22150,22050,53
|
|
20231222,102700,256365650,22150,22150,22150,22050,13
|
|
20231222,102600,256077850,22150,22050,22150,22000,465
|
|
20231222,102500,245802900,21950,22000,22100,21950,233
|
|
20231222,102400,240665650,22000,22100,22100,22000,599
|
|
20231222,102300,227477800,22050,22100,22100,22050,57
|
|
20231222,102200,226219450,22100,22050,22100,22050,131
|
|
20231222,102100,223326000,22050,22100,22100,22050,24
|
|
20231222,102000,222795700,22050,22050,22100,22050,210
|
|
20231222,101900,218165150,22050,22050,22050,22000,87
|
|
20231222,101800,216248350,22000,22050,22050,22000,13
|
|
20231222,101700,215961750,22000,22050,22050,22000,78
|
|
20231222,101600,214243200,22000,22000,22050,22000,61
|
|
20231222,101500,212899500,22000,22000,22050,22000,42
|
|
20231222,101400,211974000,22000,22000,22050,22000,71
|
|
20231222,101300,210411250,22000,22000,22050,22000,47
|
|
20231222,101200,209376250,22050,22000,22050,22000,21
|
|
20231222,101100,208913600,22000,22000,22050,22000,42
|
|
20231222,101000,207988850,22050,22000,22050,22000,87
|
|
20231222,100900,206071800,22000,22000,22050,22000,521
|
|
20231222,100800,194608700,21950,22000,22000,21950,166
|
|
20231222,100700,190958350,21950,22000,22000,21950,161
|
|
20231222,100600,187417850,21950,21950,22000,21950,582
|
|
20231222,100500,174642900,21950,21950,21950,21900,56
|
|
20231222,100400,173415350,21950,21900,21950,21900,98
|
|
20231222,100300,171265600,21950,21900,21950,21900,27
|
|
20231222,100200,170673050,21950,21950,21950,21900,50
|
|
20231222,100100,169576850,21900,21950,21950,21900,91
|
|
20231222,100000,167581050,21900,21900,21900,21850,28
|
|
20231222,095900,166967900,21900,21850,21900,21850,39
|
|
20231222,095800,166115150,21900,21850,21900,21850,122
|
|
20231222,095700,163447450,21850,21850,21900,21850,3
|
|
20231222,095600,163381850,21900,21900,21900,21850,42
|
|
20231222,095500,162463400,21850,21850,21900,21850,37
|
|
20231222,095400,161653300,21900,21900,21900,21850,59
|
|
20231222,095300,160361400,21850,21950,22000,21850,353
|
|
20231222,095200,152634750,21950,21950,22000,21950,176
|
|
20231222,095100,148771400,21950,21900,21950,21900,18
|
|
20231222,095000,148376950,21900,21950,21950,21900,26
|
|
20231222,094900,147807500,21900,21950,21950,21900,69
|
|
20231222,094800,146295350,21900,21950,22000,21900,47
|
|
20231222,094700,145264650,21950,22000,22000,21900,69
|
|
20231222,094600,143750100,21950,21900,21950,21900,183
|
|
20231222,094500,139734500,21950,21950,21950,21950,117
|
|
20231222,094400,137166350,21900,21900,21950,21900,75
|
|
20231222,094300,135523100,21900,21950,21950,21900,42
|
|
20231222,094200,134602450,21900,21900,21900,21900,0
|
|
20231222,094100,134602450,21900,21900,21950,21900,29
|
|
20231222,094000,133967300,21900,21950,21950,21900,48
|
|
20231222,093900,132915150,21950,21950,21950,21950,17
|
|
20231222,093800,132542000,21900,21950,21950,21900,43
|
|
20231222,093700,131599400,21950,21900,21950,21900,50
|
|
20231222,093600,130503450,21950,21900,21950,21900,43
|
|
20231222,093500,129560850,21950,21950,21950,21950,19
|
|
20231222,093400,129143800,21900,21950,21950,21900,33
|
|
20231222,093300,128421000,21950,21900,21950,21900,35
|
|
20231222,093200,127654150,21950,21950,21950,21950,26
|
|
20231222,093100,127083450,21900,21900,21950,21900,671
|
|
20231222,093000,112388000,21900,21900,21900,21850,78
|
|
20231222,092900,110681300,21900,21900,21900,21900,28
|
|
20231222,092800,110068100,21900,21900,21900,21850,46
|
|
20231222,092700,109062000,21900,21850,21900,21850,82
|
|
20231222,092600,107267850,21850,21850,21900,21850,147
|
|
20231222,092500,104055800,21850,21850,21850,21800,191
|
|
20231222,092400,99883700,21850,21800,21850,21800,76
|
|
20231222,092300,98225600,21850,21800,21850,21800,196
|
|
20231222,092200,93952750,21800,21800,21850,21800,52
|
|
20231222,092100,92819100,21800,21900,21900,21800,1313
|
|
20231222,092000,64082350,21900,21900,21950,21900,53
|
|
20231222,091900,62921550,21900,22000,22000,21900,39
|
|
20231222,091800,62065700,21950,22000,22000,21950,36
|
|
20231222,091700,61275400,22000,22000,22000,22000,27
|
|
20231222,091600,60681400,22000,21950,22000,21950,55
|
|
20231222,091500,59472900,22000,21950,22000,21950,51
|
|
20231222,091400,58352150,21950,22000,22000,21950,25
|
|
20231222,091300,57803200,22000,22000,22000,21950,87
|
|
20231222,091200,55890600,22000,22000,22050,22000,57
|
|
20231222,091100,54635200,22050,22050,22050,22050,20
|
|
20231222,091000,54194200,22050,22000,22050,22000,167
|
|
20231222,090900,50518750,22000,22000,22000,21950,137
|
|
20231222,090800,47506000,22000,22000,22000,22000,34
|
|
20231222,090700,46758000,21950,22000,22000,21950,173
|
|
20231222,090600,42959250,22000,21950,22000,21950,58
|
|
20231222,090500,41684500,21950,21950,21950,21950,0
|
|
20231222,090400,41684500,21950,21950,22000,21950,327
|
|
20231222,090300,34506800,21950,21950,21950,21900,576
|
|
20231222,090200,21869900,21950,21950,22050,21900,161
|
|
20231222,090100,18336750,21950,22050,22050,21950,344
|
|
20231222,090000,10781300,22000,22050,22050,22000,489
|