668 lines
35 KiB
CSV
668 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,200500,1383184550,22150,22150,22150,22150,3843
|
|
20231226,200400,1383184550,22150,22150,22150,22150,0
|
|
20231226,200300,1383184550,22150,22150,22150,22150,0
|
|
20231226,200200,1383184550,22150,22150,22150,22150,0
|
|
20231226,200100,1383184550,22150,22150,22150,22150,0
|
|
20231226,200000,1383184550,22150,22150,22150,22150,0
|
|
20231226,195900,1383184550,22150,22150,22150,22150,0
|
|
20231226,195800,1383184550,22150,22150,22150,22150,0
|
|
20231226,195700,1383184550,22150,22150,22150,22150,0
|
|
20231226,195600,1383184550,22150,22150,22150,22150,0
|
|
20231226,195500,1383184550,22150,22150,22150,22150,0
|
|
20231226,195400,1383184550,22150,22150,22150,22150,0
|
|
20231226,195300,1383184550,22150,22150,22150,22150,0
|
|
20231226,195200,1383184550,22150,22150,22150,22150,0
|
|
20231226,195100,1383184550,22150,22150,22150,22150,0
|
|
20231226,195000,1383184550,22150,22150,22150,22150,0
|
|
20231226,194900,1383184550,22150,22150,22150,22150,0
|
|
20231226,194800,1383184550,22150,22150,22150,22150,0
|
|
20231226,194700,1383184550,22150,22150,22150,22150,0
|
|
20231226,194600,1383184550,22150,22150,22150,22150,0
|
|
20231226,194500,1383184550,22150,22150,22150,22150,0
|
|
20231226,194400,1383184550,22150,22150,22150,22150,0
|
|
20231226,194300,1383184550,22150,22150,22150,22150,0
|
|
20231226,194200,1383184550,22150,22150,22150,22150,0
|
|
20231226,194100,1383184550,22150,22150,22150,22150,0
|
|
20231226,194000,1383184550,22150,22150,22150,22150,0
|
|
20231226,193900,1383184550,22150,22150,22150,22150,0
|
|
20231226,193800,1383184550,22150,22150,22150,22150,0
|
|
20231226,193700,1383184550,22150,22150,22150,22150,0
|
|
20231226,193600,1383184550,22150,22150,22150,22150,0
|
|
20231226,193500,1383184550,22150,22150,22150,22150,3843
|
|
20231226,193400,1383184550,22150,22150,22150,22150,0
|
|
20231226,193300,1383184550,22150,22150,22150,22150,0
|
|
20231226,193200,1383184550,22150,22150,22150,22150,0
|
|
20231226,193100,1383184550,22150,22150,22150,22150,0
|
|
20231226,193000,1383184550,22150,22150,22150,22150,0
|
|
20231226,192900,1383184550,22150,22150,22150,22150,0
|
|
20231226,192800,1383184550,22150,22150,22150,22150,0
|
|
20231226,192700,1383184550,22150,22150,22150,22150,0
|
|
20231226,192600,1383184550,22150,22150,22150,22150,0
|
|
20231226,192500,1383184550,22150,22150,22150,22150,0
|
|
20231226,192400,1383184550,22150,22150,22150,22150,0
|
|
20231226,192300,1383184550,22150,22150,22150,22150,0
|
|
20231226,192200,1383184550,22150,22150,22150,22150,0
|
|
20231226,192100,1383184550,22150,22150,22150,22150,0
|
|
20231226,192000,1383184550,22150,22150,22150,22150,0
|
|
20231226,191900,1383184550,22150,22150,22150,22150,0
|
|
20231226,191800,1383184550,22150,22150,22150,22150,0
|
|
20231226,191700,1383184550,22150,22150,22150,22150,0
|
|
20231226,191600,1383184550,22150,22150,22150,22150,0
|
|
20231226,191500,1383184550,22150,22150,22150,22150,0
|
|
20231226,191400,1383184550,22150,22150,22150,22150,0
|
|
20231226,191300,1383184550,22150,22150,22150,22150,0
|
|
20231226,191200,1383184550,22150,22150,22150,22150,0
|
|
20231226,191100,1383184550,22150,22150,22150,22150,0
|
|
20231226,191000,1383184550,22150,22150,22150,22150,0
|
|
20231226,190900,1383184550,22150,22150,22150,22150,0
|
|
20231226,190800,1383184550,22150,22150,22150,22150,0
|
|
20231226,190700,1383184550,22150,22150,22150,22150,0
|
|
20231226,190600,1383184550,22150,22150,22150,22150,0
|
|
20231226,190500,1383184550,22150,22150,22150,22150,3843
|
|
20231226,190400,1383184550,22150,22150,22150,22150,0
|
|
20231226,190300,1383184550,22150,22150,22150,22150,0
|
|
20231226,190200,1383184550,22150,22150,22150,22150,0
|
|
20231226,190100,1383184550,22150,22150,22150,22150,0
|
|
20231226,190000,1383184550,22150,22150,22150,22150,0
|
|
20231226,185900,1383184550,22150,22150,22150,22150,0
|
|
20231226,185800,1383184550,22150,22150,22150,22150,0
|
|
20231226,185700,1383184550,22150,22150,22150,22150,0
|
|
20231226,185600,1383184550,22150,22150,22150,22150,0
|
|
20231226,185500,1383184550,22150,22150,22150,22150,0
|
|
20231226,185400,1383184550,22150,22150,22150,22150,0
|
|
20231226,185300,1383184550,22150,22150,22150,22150,0
|
|
20231226,185200,1383184550,22150,22150,22150,22150,0
|
|
20231226,185100,1383184550,22150,22150,22150,22150,0
|
|
20231226,185000,1383184550,22150,22150,22150,22150,0
|
|
20231226,184900,1383184550,22150,22150,22150,22150,0
|
|
20231226,184800,1383184550,22150,22150,22150,22150,0
|
|
20231226,184700,1383184550,22150,22150,22150,22150,0
|
|
20231226,184600,1383184550,22150,22150,22150,22150,0
|
|
20231226,184500,1383184550,22150,22150,22150,22150,0
|
|
20231226,184400,1383184550,22150,22150,22150,22150,0
|
|
20231226,184300,1383184550,22150,22150,22150,22150,0
|
|
20231226,184200,1383184550,22150,22150,22150,22150,0
|
|
20231226,184100,1383184550,22150,22150,22150,22150,0
|
|
20231226,184000,1383184550,22150,22150,22150,22150,0
|
|
20231226,183900,1383184550,22150,22150,22150,22150,0
|
|
20231226,183800,1383184550,22150,22150,22150,22150,0
|
|
20231226,183700,1383184550,22150,22150,22150,22150,0
|
|
20231226,183600,1383184550,22150,22150,22150,22150,0
|
|
20231226,183500,1383184550,22150,22150,22150,22150,3843
|
|
20231226,183400,1383184550,22150,22150,22150,22150,0
|
|
20231226,183300,1383184550,22150,22150,22150,22150,0
|
|
20231226,183200,1383184550,22150,22150,22150,22150,0
|
|
20231226,183100,1383184550,22150,22150,22150,22150,0
|
|
20231226,183000,1383184550,22150,22150,22150,22150,0
|
|
20231226,182900,1383184550,22150,22150,22150,22150,0
|
|
20231226,182800,1383184550,22150,22150,22150,22150,0
|
|
20231226,182700,1383184550,22150,22150,22150,22150,0
|
|
20231226,182600,1383184550,22150,22150,22150,22150,0
|
|
20231226,182500,1383184550,22150,22150,22150,22150,0
|
|
20231226,182400,1383184550,22150,22150,22150,22150,0
|
|
20231226,182300,1383184550,22150,22150,22150,22150,0
|
|
20231226,182200,1383184550,22150,22150,22150,22150,0
|
|
20231226,182100,1383184550,22150,22150,22150,22150,0
|
|
20231226,182000,1383184550,22150,22150,22150,22150,0
|
|
20231226,181900,1383184550,22150,22150,22150,22150,0
|
|
20231226,181800,1383184550,22150,22150,22150,22150,0
|
|
20231226,181700,1383184550,22150,22150,22150,22150,0
|
|
20231226,181600,1383184550,22150,22150,22150,22150,0
|
|
20231226,181500,1383184550,22150,22150,22150,22150,0
|
|
20231226,181400,1383184550,22150,22150,22150,22150,0
|
|
20231226,181300,1383184550,22150,22150,22150,22150,0
|
|
20231226,181200,1383184550,22150,22150,22150,22150,0
|
|
20231226,181100,1383184550,22150,22150,22150,22150,0
|
|
20231226,181000,1383184550,22150,22150,22150,22150,0
|
|
20231226,180900,1383184550,22150,22150,22150,22150,0
|
|
20231226,180800,1383184550,22150,22150,22150,22150,0
|
|
20231226,180700,1383184550,22150,22150,22150,22150,0
|
|
20231226,180600,1383184550,22150,22150,22150,22150,0
|
|
20231226,180500,1383184550,22150,22150,22150,22150,3843
|
|
20231226,180400,1383184550,22150,22150,22150,22150,0
|
|
20231226,180300,1383184550,22150,22150,22150,22150,0
|
|
20231226,180200,1383184550,22150,22150,22150,22150,0
|
|
20231226,180100,1383184550,22150,22150,22150,22150,0
|
|
20231226,180000,1383184550,22150,22150,22150,22150,0
|
|
20231226,175900,1383184550,22150,22150,22150,22150,0
|
|
20231226,175800,1383184550,22150,22150,22150,22150,0
|
|
20231226,175700,1383184550,22150,22150,22150,22150,0
|
|
20231226,175600,1383184550,22150,22150,22150,22150,0
|
|
20231226,175500,1383184550,22150,22150,22150,22150,0
|
|
20231226,175400,1383184550,22150,22150,22150,22150,0
|
|
20231226,175300,1383184550,22150,22150,22150,22150,0
|
|
20231226,175200,1383184550,22150,22150,22150,22150,0
|
|
20231226,175100,1383184550,22150,22150,22150,22150,0
|
|
20231226,175000,1383184550,22150,22150,22150,22150,0
|
|
20231226,174900,1383184550,22150,22150,22150,22150,0
|
|
20231226,174800,1383184550,22150,22150,22150,22150,0
|
|
20231226,174700,1383184550,22150,22150,22150,22150,0
|
|
20231226,174600,1383184550,22150,22150,22150,22150,0
|
|
20231226,174500,1383184550,22150,22150,22150,22150,0
|
|
20231226,174400,1383184550,22150,22150,22150,22150,0
|
|
20231226,174300,1383184550,22150,22150,22150,22150,0
|
|
20231226,174200,1383184550,22150,22150,22150,22150,0
|
|
20231226,174100,1383184550,22150,22150,22150,22150,0
|
|
20231226,174000,1383184550,22150,22150,22150,22150,0
|
|
20231226,173900,1383184550,22150,22150,22150,22150,0
|
|
20231226,173800,1383184550,22150,22150,22150,22150,0
|
|
20231226,173700,1383184550,22150,22150,22150,22150,0
|
|
20231226,173600,1383184550,22150,22150,22150,22150,0
|
|
20231226,173500,1383184550,22150,22150,22150,22150,3843
|
|
20231226,173400,1383184550,22150,22150,22150,22150,0
|
|
20231226,173300,1383184550,22150,22150,22150,22150,0
|
|
20231226,173200,1383184550,22150,22150,22150,22150,0
|
|
20231226,173100,1383184550,22150,22150,22150,22150,0
|
|
20231226,173000,1383184550,22150,22150,22150,22150,0
|
|
20231226,172900,1383184550,22150,22150,22150,22150,0
|
|
20231226,172800,1383184550,22150,22150,22150,22150,0
|
|
20231226,172700,1383184550,22150,22150,22150,22150,0
|
|
20231226,172600,1383184550,22150,22150,22150,22150,0
|
|
20231226,172500,1383184550,22150,22150,22150,22150,0
|
|
20231226,172400,1383184550,22150,22150,22150,22150,0
|
|
20231226,172300,1383184550,22150,22150,22150,22150,0
|
|
20231226,172200,1383184550,22150,22150,22150,22150,0
|
|
20231226,172100,1383184550,22150,22150,22150,22150,0
|
|
20231226,172000,1383184550,22150,22150,22150,22150,0
|
|
20231226,171900,1383184550,22150,22150,22150,22150,0
|
|
20231226,171800,1383184550,22150,22150,22150,22150,0
|
|
20231226,171700,1383184550,22150,22150,22150,22150,0
|
|
20231226,171600,1383184550,22150,22150,22150,22150,0
|
|
20231226,171500,1383184550,22150,22150,22150,22150,0
|
|
20231226,171400,1383184550,22150,22150,22150,22150,0
|
|
20231226,171300,1383184550,22150,22150,22150,22150,0
|
|
20231226,171200,1383184550,22150,22150,22150,22150,0
|
|
20231226,171100,1383184550,22150,22150,22150,22150,0
|
|
20231226,171000,1383184550,22150,22150,22150,22150,0
|
|
20231226,170900,1383184550,22150,22150,22150,22150,0
|
|
20231226,170800,1383184550,22150,22150,22150,22150,0
|
|
20231226,170700,1383184550,22150,22150,22150,22150,0
|
|
20231226,170600,1383184550,22150,22150,22150,22150,0
|
|
20231226,170500,1383184550,22150,22150,22150,22150,3843
|
|
20231226,170400,1383184550,22150,22150,22150,22150,0
|
|
20231226,170300,1383184550,22150,22150,22150,22150,0
|
|
20231226,170200,1383184550,22150,22150,22150,22150,0
|
|
20231226,170100,1383184550,22150,22150,22150,22150,0
|
|
20231226,170000,1383184550,22150,22150,22150,22150,0
|
|
20231226,165900,1383184550,22150,22150,22150,22150,0
|
|
20231226,165800,1383184550,22150,22150,22150,22150,0
|
|
20231226,165700,1383184550,22150,22150,22150,22150,0
|
|
20231226,165600,1383184550,22150,22150,22150,22150,0
|
|
20231226,165500,1383184550,22150,22150,22150,22150,0
|
|
20231226,165400,1383184550,22150,22150,22150,22150,0
|
|
20231226,165300,1383184550,22150,22150,22150,22150,0
|
|
20231226,165200,1383184550,22150,22150,22150,22150,0
|
|
20231226,165100,1383184550,22150,22150,22150,22150,0
|
|
20231226,165000,1383184550,22150,22150,22150,22150,0
|
|
20231226,164900,1383184550,22150,22150,22150,22150,0
|
|
20231226,164800,1383184550,22150,22150,22150,22150,0
|
|
20231226,164700,1383184550,22150,22150,22150,22150,0
|
|
20231226,164600,1383184550,22150,22150,22150,22150,0
|
|
20231226,164500,1383184550,22150,22150,22150,22150,0
|
|
20231226,164400,1383184550,22150,22150,22150,22150,0
|
|
20231226,164300,1383184550,22150,22150,22150,22150,0
|
|
20231226,164200,1383184550,22150,22150,22150,22150,0
|
|
20231226,164100,1383184550,22150,22150,22150,22150,0
|
|
20231226,164000,1383184550,22150,22150,22150,22150,0
|
|
20231226,163900,1383184550,22150,22150,22150,22150,0
|
|
20231226,163800,1383184550,22150,22150,22150,22150,0
|
|
20231226,163700,1383184550,22150,22150,22150,22150,0
|
|
20231226,163600,1383184550,22150,22150,22150,22150,0
|
|
20231226,163500,1383184550,22150,22150,22150,22150,3843
|
|
20231226,163400,1383184550,22150,22150,22150,22150,0
|
|
20231226,163300,1383184550,22150,22150,22150,22150,0
|
|
20231226,163200,1383184550,22150,22150,22150,22150,0
|
|
20231226,163100,1383184550,22150,22150,22150,22150,0
|
|
20231226,163000,1383184550,22150,22150,22150,22150,0
|
|
20231226,162900,1383184550,22150,22150,22150,22150,0
|
|
20231226,162800,1383184550,22150,22150,22150,22150,0
|
|
20231226,162700,1383184550,22150,22150,22150,22150,0
|
|
20231226,162600,1383184550,22150,22150,22150,22150,0
|
|
20231226,162500,1383184550,22150,22150,22150,22150,0
|
|
20231226,162400,1383184550,22150,22150,22150,22150,0
|
|
20231226,162300,1383184550,22150,22150,22150,22150,0
|
|
20231226,162200,1383184550,22150,22150,22150,22150,0
|
|
20231226,162100,1383184550,22150,22150,22150,22150,0
|
|
20231226,162000,1383184550,22150,22150,22150,22150,0
|
|
20231226,161900,1383184550,22150,22150,22150,22150,0
|
|
20231226,161800,1383184550,22150,22150,22150,22150,0
|
|
20231226,161700,1383184550,22150,22150,22150,22150,0
|
|
20231226,161600,1383184550,22150,22150,22150,22150,0
|
|
20231226,161500,1383184550,22150,22150,22150,22150,0
|
|
20231226,161400,1383184550,22150,22150,22150,22150,0
|
|
20231226,161300,1383184550,22150,22150,22150,22150,0
|
|
20231226,161200,1383184550,22150,22150,22150,22150,0
|
|
20231226,161100,1383184550,22150,22150,22150,22150,0
|
|
20231226,161000,1383184550,22150,22150,22150,22150,0
|
|
20231226,160900,1383184550,22150,22150,22150,22150,0
|
|
20231226,160800,1383184550,22150,22150,22150,22150,0
|
|
20231226,160700,1383184550,22150,22150,22150,22150,0
|
|
20231226,160600,1383184550,22150,22150,22150,22150,0
|
|
20231226,160500,1383184550,22150,22150,22150,22150,3843
|
|
20231226,160400,1383184550,22150,22150,22150,22150,0
|
|
20231226,160300,1383184550,22150,22150,22150,22150,0
|
|
20231226,160200,1383184550,22150,22150,22150,22150,0
|
|
20231226,160100,1383184550,22150,22150,22150,22150,0
|
|
20231226,160000,1383184550,22150,22150,22150,22150,0
|
|
20231226,155900,1383184550,22150,22150,22150,22150,0
|
|
20231226,155800,1383184550,22150,22150,22150,22150,0
|
|
20231226,155700,1383184550,22150,22150,22150,22150,0
|
|
20231226,155600,1383184550,22150,22150,22150,22150,0
|
|
20231226,155500,1383184550,22150,22150,22150,22150,0
|
|
20231226,155400,1383184550,22150,22150,22150,22150,0
|
|
20231226,155300,1383184550,22150,22150,22150,22150,0
|
|
20231226,155200,1383184550,22150,22150,22150,22150,0
|
|
20231226,155100,1383184550,22150,22150,22150,22150,0
|
|
20231226,155000,1383184550,22150,22150,22150,22150,0
|
|
20231226,154900,1383184550,22150,22150,22150,22150,0
|
|
20231226,154800,1383184550,22150,22150,22150,22150,0
|
|
20231226,154700,1383184550,22150,22150,22150,22150,0
|
|
20231226,154600,1383184550,22150,22150,22150,22150,0
|
|
20231226,154500,1383184550,22150,22150,22150,22150,0
|
|
20231226,154400,1383184550,22150,22150,22150,22150,0
|
|
20231226,154300,1383184550,22150,22150,22150,22150,0
|
|
20231226,154200,1383184550,22150,22150,22150,22150,0
|
|
20231226,154100,1383184550,22150,22150,22150,22150,0
|
|
20231226,154000,1383184550,22150,22150,22150,22150,0
|
|
20231226,153900,1383184550,22150,22150,22150,22150,0
|
|
20231226,153800,1383184550,22150,22150,22150,22150,0
|
|
20231226,153700,1383184550,22150,22150,22150,22150,0
|
|
20231226,153600,1383184550,22150,22150,22150,22150,0
|
|
20231226,153500,1383184550,22150,22150,22150,22150,3843
|
|
20231226,153400,1383184550,22150,22150,22150,22150,0
|
|
20231226,153300,1383184550,22150,22150,22150,22150,0
|
|
20231226,153200,1383184550,22150,22150,22150,22150,0
|
|
20231226,153100,1383184550,22150,22150,22150,22150,0
|
|
20231226,153000,1383184550,22150,22150,22150,22150,3843
|
|
20231226,152900,1298062100,22150,22150,22150,22150,0
|
|
20231226,152800,1298062100,22150,22150,22150,22150,0
|
|
20231226,152700,1298062100,22150,22150,22150,22150,0
|
|
20231226,152600,1298062100,22150,22150,22150,22150,0
|
|
20231226,152500,1298062100,22150,22150,22150,22150,0
|
|
20231226,152400,1298062100,22150,22150,22150,22150,0
|
|
20231226,152300,1298062100,22150,22150,22150,22150,0
|
|
20231226,152200,1298062100,22150,22150,22150,22150,0
|
|
20231226,152100,1298062100,22150,22150,22150,22150,0
|
|
20231226,152000,1298062100,22150,22150,22150,22150,0
|
|
20231226,151900,1298062100,22150,22150,22150,22150,2859
|
|
20231226,151800,1234735250,22200,22200,22200,22200,176
|
|
20231226,151700,1230828050,22150,22200,22200,22100,63
|
|
20231226,151600,1229430700,22050,22050,22200,22050,1805
|
|
20231226,151500,1189361050,22050,22200,22200,22050,30
|
|
20231226,151400,1188698700,22150,22100,22200,22100,191
|
|
20231226,151300,1184468350,22200,22200,22200,22200,115
|
|
20231226,151200,1181915350,22150,22150,22150,22150,815
|
|
20231226,151100,1163863100,22050,22100,22100,22050,66
|
|
20231226,151000,1162405900,22100,22050,22100,22050,78
|
|
20231226,150900,1160682600,22150,22100,22150,22100,82
|
|
20231226,150800,1158869150,22050,22100,22100,22050,25
|
|
20231226,150700,1158316850,22050,22050,22050,22050,47
|
|
20231226,150600,1157280500,22100,22100,22100,22050,100
|
|
20231226,150500,1155070700,22050,22050,22050,22050,4
|
|
20231226,150400,1154982500,22050,22100,22100,22050,220
|
|
20231226,150300,1150120750,22050,22050,22050,22050,4
|
|
20231226,150200,1150032550,22150,22100,22150,22100,151
|
|
20231226,150100,1146691400,22100,22100,22100,22100,57
|
|
20231226,150000,1145431700,22100,22150,22200,22050,157
|
|
20231226,145900,1141955200,22150,22100,22200,22050,390
|
|
20231226,145800,1133318300,22200,22200,22200,22100,243
|
|
20231226,145700,1127932250,22100,22200,22200,22100,46
|
|
20231226,145600,1126915150,22150,22100,22200,22100,1965
|
|
20231226,145500,1083415950,22200,22150,22200,22100,368
|
|
20231226,145400,1075262700,22150,22100,22150,22100,13
|
|
20231226,145300,1074974900,22200,22150,22200,22100,146
|
|
20231226,145200,1071739150,22050,22050,22200,22050,160
|
|
20231226,145100,1068194000,22050,22100,22100,22050,43
|
|
20231226,145000,1067243900,22100,22150,22200,22100,147
|
|
20231226,144900,1063984100,22100,22150,22150,22100,169
|
|
20231226,144800,1060241000,22100,22050,22150,22000,886
|
|
20231226,144700,1040670550,22050,22050,22100,22050,194
|
|
20231226,144600,1036389600,22100,22050,22100,22050,48
|
|
20231226,144500,1035329850,22100,22050,22100,22050,279
|
|
20231226,144400,1029167400,22050,22050,22100,22050,334
|
|
20231226,144300,1021798500,22050,22100,22100,22050,71
|
|
20231226,144200,1020231150,22000,22100,22100,22000,286
|
|
20231226,144100,1013919650,22050,22100,22100,22000,113
|
|
20231226,144000,1011425200,22000,22100,22100,22000,195
|
|
20231226,143900,1007124300,22050,22100,22100,22050,154
|
|
20231226,143800,1003722950,22050,22150,22150,22050,425
|
|
20231226,143700,994328050,22100,22100,22150,22100,34
|
|
20231226,143600,993576200,22150,22100,22150,22100,206
|
|
20231226,143500,989016300,22150,22100,22200,22100,153
|
|
20231226,143400,985625000,22200,22100,22200,22100,93
|
|
20231226,143300,983562600,22100,22150,22200,22100,218
|
|
20231226,143200,978730650,22100,22100,22100,22100,44
|
|
20231226,143100,977758250,22200,22050,22200,22050,168
|
|
20231226,143000,974029400,22200,22150,22200,22050,253
|
|
20231226,142900,968427550,22050,22050,22050,22050,3
|
|
20231226,142800,968361400,22150,22050,22150,22050,204
|
|
20231226,142700,963846550,22050,22200,22200,22050,97
|
|
20231226,142600,961693600,22100,22100,22150,22100,41
|
|
20231226,142500,960786150,22150,22200,22200,22150,415
|
|
20231226,142400,951585700,22150,22250,22250,22150,76
|
|
20231226,142300,949895900,22250,22200,22250,22150,322
|
|
20231226,142200,942746050,22150,22200,22250,22150,94
|
|
20231226,142100,940657850,22150,22200,22200,22150,150
|
|
20231226,142000,937329800,22200,22150,22200,22150,89
|
|
20231226,141900,935354150,22200,22150,22250,22150,139
|
|
20231226,141800,932265800,22200,22200,22250,22150,212
|
|
20231226,141700,927555650,22200,22250,22250,22200,322
|
|
20231226,141600,920401150,22200,22200,22250,22150,124
|
|
20231226,141500,917644300,22150,22200,22250,22150,248
|
|
20231226,141400,912136600,22150,22200,22250,22150,218
|
|
20231226,141300,907289600,22200,22200,22200,22200,58
|
|
20231226,141200,906002000,22200,22150,22200,22150,176
|
|
20231226,141100,902095900,22250,22250,22250,22200,1088
|
|
20231226,141000,877930300,22200,22200,22200,22200,23
|
|
20231226,140900,877419700,22250,22250,22250,22200,190
|
|
20231226,140800,873193600,22200,22150,22250,22150,23
|
|
20231226,140700,872682850,22250,22200,22250,22150,480
|
|
20231226,140600,862023050,22200,22200,22250,22200,1106
|
|
20231226,140500,837459950,22200,22150,22200,22150,135
|
|
20231226,140400,834464550,22150,22200,22200,22150,95
|
|
20231226,140300,832355650,22200,22200,22200,22150,174
|
|
20231226,140200,828494050,22150,22150,22200,22150,1120
|
|
20231226,140100,803681600,22100,22150,22150,22100,106
|
|
20231226,140000,801334300,22100,22100,22100,22100,28
|
|
20231226,135900,800715500,22150,22100,22150,22050,121
|
|
20231226,135800,798042350,22150,22050,22150,22000,218
|
|
20231226,135700,793227350,22100,22050,22150,22000,315
|
|
20231226,135600,786265900,22150,22050,22150,22050,182
|
|
20231226,135500,782247100,22150,22050,22150,22050,181
|
|
20231226,135400,778251300,22150,22000,22150,22000,516
|
|
20231226,135300,766860550,22000,22000,22100,22000,155
|
|
20231226,135200,763444750,22050,22000,22050,21950,229
|
|
20231226,135100,758408450,21950,22000,22050,21950,222
|
|
20231226,135000,753520950,22050,22000,22050,22000,156
|
|
20231226,134900,750088500,22000,22000,22050,21950,172
|
|
20231226,134800,746306250,22000,22000,22000,22000,157
|
|
20231226,134700,742852250,22000,22000,22050,21950,231
|
|
20231226,134600,737764950,22000,21950,22000,21950,226
|
|
20231226,134500,732795850,22000,22000,22000,21950,141
|
|
20231226,134400,729696350,22000,21950,22000,21950,178
|
|
20231226,134300,725785400,21950,22000,22000,21950,283
|
|
20231226,134200,719562400,21950,21950,22000,21950,128
|
|
20231226,134100,716751800,22000,21950,22050,21950,207
|
|
20231226,134000,712201050,21950,21950,22050,21950,316
|
|
20231226,133900,705248450,22000,22000,22000,21950,134
|
|
20231226,133800,702303050,22000,21950,22000,21950,155
|
|
20231226,133700,698896700,22000,22000,22000,22000,99
|
|
20231226,133600,696718700,22050,22000,22050,21950,240
|
|
20231226,133500,691436300,22000,22000,22000,21950,173
|
|
20231226,133400,687631150,22000,22050,22050,22000,246
|
|
20231226,133300,682212200,22050,22000,22050,22000,1039
|
|
20231226,133200,659345900,22050,22050,22050,22000,222
|
|
20231226,133100,654452650,22050,22050,22050,22000,185
|
|
20231226,133000,650375850,22050,22100,22100,22000,227
|
|
20231226,132900,645366600,22050,22150,22150,22050,248
|
|
20231226,132800,639887250,22100,22100,22150,22100,114
|
|
20231226,132700,637367200,22100,22100,22100,22100,13
|
|
20231226,132600,637079900,22100,22100,22150,22100,167
|
|
20231226,132500,633382650,22050,22100,22150,22050,80
|
|
20231226,132400,631612500,22100,22050,22100,22050,29
|
|
20231226,132300,630972500,22050,22100,22150,22050,197
|
|
20231226,132200,626615900,22100,22100,22100,22050,142
|
|
20231226,132100,623478800,22100,22100,22100,22100,10
|
|
20231226,132000,623257800,22050,22050,22050,22050,31
|
|
20231226,131900,622574250,22050,22050,22100,22050,132
|
|
20231226,131800,619658350,22100,22050,22100,22050,48
|
|
20231226,131700,618598150,22050,22050,22100,22050,43
|
|
20231226,131600,617649450,22050,22100,22100,22050,100
|
|
20231226,131500,615439550,22050,22050,22100,22050,78
|
|
20231226,131400,613719200,22050,22050,22050,22050,19
|
|
20231226,131300,613300250,22100,22050,22100,22050,30
|
|
20231226,131200,612638250,22100,22100,22100,22100,98
|
|
20231226,131100,610472450,22000,22100,22100,22000,31
|
|
20231226,131000,609788150,22000,22050,22050,22000,247
|
|
20231226,130900,604342650,22100,22050,22100,22050,425
|
|
20231226,130800,594964350,22050,22050,22050,22050,29
|
|
20231226,130700,594324900,22100,22100,22100,22050,144
|
|
20231226,130600,591142700,22100,22150,22150,22100,157
|
|
20231226,130500,587667700,22100,22100,22100,22100,7
|
|
20231226,130400,587513000,22100,22100,22150,22100,31
|
|
20231226,130300,586827450,22150,22100,22150,22100,34
|
|
20231226,130200,586074550,22100,22100,22150,22100,125
|
|
20231226,130100,583306650,22100,22100,22100,22100,18
|
|
20231226,130000,582908850,22100,22100,22150,22100,15
|
|
20231226,125900,582576850,22100,22150,22150,22100,125
|
|
20231226,125800,579809450,22150,22100,22150,22100,19
|
|
20231226,125700,579389050,22100,22100,22100,22100,25
|
|
20231226,125600,578836550,22150,22150,22150,22100,57
|
|
20231226,125500,577575500,22100,22100,22100,22100,29
|
|
20231226,125400,576934600,22100,22100,22100,22100,6
|
|
20231226,125300,576802000,22050,22150,22150,22050,22
|
|
20231226,125200,576315500,22100,22100,22100,22050,128
|
|
20231226,125100,573486950,22100,22100,22100,22100,45
|
|
20231226,125000,572492450,22100,22100,22100,22100,36
|
|
20231226,124900,571696850,22100,22050,22150,22050,15
|
|
20231226,124800,571365000,22150,22050,22150,22050,98
|
|
20231226,124700,569196000,22150,22150,22150,22150,402
|
|
20231226,124600,560291700,22100,22150,22150,22100,82
|
|
20231226,124500,558478600,22150,22150,22200,22100,114
|
|
20231226,124400,555949300,22150,22150,22150,22150,40
|
|
20231226,124300,555063300,22150,22150,22200,22150,49
|
|
20231226,124200,553977450,22150,22200,22200,22150,132
|
|
20231226,124100,551048850,22200,22150,22200,22150,35
|
|
20231226,124000,550273150,22150,22200,22200,22150,21
|
|
20231226,123900,549807450,22150,22150,22150,22150,29
|
|
20231226,123800,549165100,22150,22200,22200,22150,122
|
|
20231226,123700,546456800,22150,22150,22150,22150,20
|
|
20231226,123600,546013800,22150,22100,22150,22100,38
|
|
20231226,123500,545172250,22100,22150,22150,22100,198
|
|
20231226,123400,540789950,22100,22150,22150,22100,27
|
|
20231226,123300,540192800,22100,22100,22100,22100,7
|
|
20231226,123200,540038100,22150,22150,22200,22150,73
|
|
20231226,123100,538420600,22150,22150,22150,22150,85
|
|
20231226,123000,536537850,22150,22100,22150,22100,35
|
|
20231226,122900,535763900,22150,22150,22150,22150,46
|
|
20231226,122800,534745000,22100,22150,22150,22100,105
|
|
20231226,122700,532419900,22100,22100,22100,22100,23
|
|
20231226,122600,531911600,22150,22150,22150,22150,9
|
|
20231226,122500,531712250,22100,22150,22200,22050,49
|
|
20231226,122400,530626850,22150,22050,22150,22050,74
|
|
20231226,122300,528988150,22150,22200,22200,22150,156
|
|
20231226,122200,525532250,22200,22200,22200,22200,47
|
|
20231226,122100,524488850,22150,22150,22200,22150,123
|
|
20231226,122000,521759800,22150,22150,22150,22150,10
|
|
20231226,121900,521538300,22200,22200,22200,22200,56
|
|
20231226,121800,520295100,22150,22150,22150,22150,102
|
|
20231226,121700,518035800,22100,22100,22100,22100,801
|
|
20231226,121600,500333700,22100,22100,22100,22100,17
|
|
20231226,121500,499958000,22100,22100,22150,22100,43
|
|
20231226,121400,499006400,22150,22150,22200,22150,167
|
|
20231226,121300,495303250,22200,22150,22200,22150,176
|
|
20231226,121200,491404300,22150,22150,22200,22150,64
|
|
20231226,121100,489985850,22100,22150,22150,22100,241
|
|
20231226,121000,484648600,22150,22100,22150,22100,23
|
|
20231226,120900,484139650,22100,22150,22150,22100,72
|
|
20231226,120800,482545750,22150,22150,22150,22100,11
|
|
20231226,120700,482302150,22100,22150,22200,22100,496
|
|
20231226,120600,471310450,22150,22150,22200,22150,47
|
|
20231226,120500,470268850,22200,22150,22200,22150,34
|
|
20231226,120400,469514950,22200,22150,22200,22150,118
|
|
20231226,120300,466895750,22150,22150,22150,22150,13
|
|
20231226,120200,466607800,22150,22200,22200,22150,44
|
|
20231226,120100,465631850,22150,22150,22150,22150,8
|
|
20231226,120000,465454650,22150,22150,22200,22150,114
|
|
20231226,115900,462924950,22150,22150,22150,22150,15
|
|
20231226,115800,462592700,22200,22100,22200,22100,59
|
|
20231226,115700,461285400,22100,22150,22200,22100,105
|
|
20231226,115600,458959700,22150,22150,22150,22150,77
|
|
20231226,115500,457254150,22200,22200,22200,22200,78
|
|
20231226,115400,455522550,22200,22200,22200,22150,33
|
|
20231226,115300,454790000,22200,22200,22200,22150,128
|
|
20231226,115200,451949300,22150,22200,22200,22150,30
|
|
20231226,115100,451284000,22150,22150,22200,22150,35
|
|
20231226,115000,450508250,22150,22150,22200,22150,129
|
|
20231226,114900,447646850,22200,22200,22200,22150,51
|
|
20231226,114800,446515850,22150,22150,22200,22150,91
|
|
20231226,114700,444495900,22200,22150,22200,22150,112
|
|
20231226,114600,442010450,22150,22150,22200,22150,34
|
|
20231226,114500,441256850,22200,22150,22200,22150,64
|
|
20231226,114400,439836350,22150,22200,22200,22150,65
|
|
20231226,114300,438396050,22150,22150,22200,22150,129
|
|
20231226,114200,435534700,22200,22200,22200,22150,74
|
|
20231226,114100,433892800,22200,22150,22200,22150,22
|
|
20231226,114000,433405000,22150,22150,22200,22150,116
|
|
20231226,113900,430831050,22200,22200,22200,22200,30
|
|
20231226,113800,430165050,22150,22150,22200,22150,50
|
|
20231226,113700,429055800,22200,22200,22200,22150,31
|
|
20231226,113600,428369000,22150,22200,22200,22150,100
|
|
20231226,113500,426149250,22150,22150,22200,22150,44
|
|
20231226,113400,425173800,22150,22200,22200,22150,23
|
|
20231226,113300,424663850,22200,22200,22200,22150,132
|
|
20231226,113200,421734450,22200,22150,22200,22150,33
|
|
20231226,113100,421002150,22200,22150,22200,22150,30
|
|
20231226,113000,420337150,22150,22100,22150,22100,74
|
|
20231226,112900,418698300,22200,22150,22200,22100,100
|
|
20231226,112800,416479300,22150,22150,22200,22150,38
|
|
20231226,112700,415636800,22150,22200,22200,22150,15
|
|
20231226,112600,415304100,22200,22150,22200,22150,169
|
|
20231226,112500,411553650,22150,22200,22200,22150,48
|
|
20231226,112400,410489050,22200,22150,22200,22150,30
|
|
20231226,112300,409824500,22150,22150,22200,22150,166
|
|
20231226,112200,406143500,22150,22200,22200,22150,33
|
|
20231226,112100,405411700,22150,22200,22200,22150,30
|
|
20231226,112000,404746600,22200,22150,22200,22150,50
|
|
20231226,111900,403637150,22150,22150,22200,22150,111
|
|
20231226,111800,401178050,22150,22100,22150,22100,36
|
|
20231226,111700,400381500,22150,22100,22150,22100,64
|
|
20231226,111600,398965150,22100,22150,22150,22100,97
|
|
20231226,111500,396816900,22150,22100,22150,22100,34
|
|
20231226,111400,396064700,22150,22150,22150,22100,17
|
|
20231226,111300,395688450,22100,22100,22100,22100,8
|
|
20231226,111200,395511650,22100,22150,22150,22100,114
|
|
20231226,111100,392987700,22150,22100,22150,22100,45
|
|
20231226,111000,391992350,22100,22100,22150,22100,105
|
|
20231226,110900,389671350,22100,22050,22100,22050,93
|
|
20231226,110800,387616250,22050,22100,22100,22050,100
|
|
20231226,110700,385408450,22050,22050,22050,22050,4
|
|
20231226,110600,385320250,22100,22050,22100,22050,38
|
|
20231226,110500,384481850,22100,22100,22100,22050,146
|
|
20231226,110400,381256250,22100,22100,22100,22100,20
|
|
20231226,110300,380814250,22050,22050,22050,22050,19
|
|
20231226,110200,380395300,22100,22100,22100,22050,163
|
|
20231226,110100,376793650,22100,22050,22100,22050,51
|
|
20231226,110000,375667750,22050,22100,22100,22050,10
|
|
20231226,105900,375447200,22050,22050,22100,22050,638
|
|
20231226,105800,361372050,22000,22050,22050,22000,21
|
|
20231226,105700,360909200,22000,22000,22050,22000,45
|
|
20231226,105600,359918650,22000,22000,22000,22000,1
|
|
20231226,105500,359896650,22000,22000,22050,22000,110
|
|
20231226,105400,357471250,22000,22000,22000,22000,29
|
|
20231226,105300,356833250,22000,22000,22050,22000,70
|
|
20231226,105200,355292800,21950,21950,21950,21950,20
|
|
20231226,105100,354853800,22000,22000,22050,21950,614
|
|
20231226,105000,341345200,22000,22050,22050,22000,133
|
|
20231226,104900,338414200,22050,22100,22100,22050,387
|
|
20231226,104800,329879350,22050,22100,22100,22050,45
|
|
20231226,104700,328885700,22050,22050,22050,22050,21
|
|
20231226,104600,328422650,22100,22050,22100,22050,54
|
|
20231226,104500,327230450,22050,22050,22050,22000,82
|
|
20231226,104400,325424550,22000,22050,22050,22000,34
|
|
20231226,104300,324675100,22000,22050,22050,22000,44
|
|
20231226,104200,323705750,22100,22050,22100,22050,17
|
|
20231226,104100,323330400,22050,22050,22050,22050,20
|
|
20231226,104000,322889400,22050,22000,22100,22000,27
|
|
20231226,103900,322294200,22000,22050,22050,22000,12
|
|
20231226,103800,322029900,22000,22050,22050,22000,85
|
|
20231226,103700,320156650,22050,22000,22050,22000,24
|
|
20231226,103600,319627650,22050,22000,22050,22000,35
|
|
20231226,103500,318857150,22000,22050,22050,22000,27
|
|
20231226,103400,318262300,22050,22050,22050,22000,112
|
|
20231226,103300,315793000,22050,22100,22100,22050,30
|
|
20231226,103200,315130650,22050,22050,22050,22050,34
|
|
20231226,103100,314380950,22100,22100,22100,22050,59
|
|
20231226,103000,313077150,22100,22100,22100,22050,18
|
|
20231226,102900,312679700,22050,22100,22100,22050,40
|
|
20231226,102800,311797150,22100,22100,22100,22050,21
|
|
20231226,102700,311333200,22050,22100,22100,22050,184
|
|
20231226,102600,307273900,22050,22100,22100,22050,57
|
|
20231226,102500,306016950,22100,22100,22100,22050,37
|
|
20231226,102400,305200400,22100,22100,22100,22050,28
|
|
20231226,102300,304582050,22100,22100,22100,22050,26
|
|
20231226,102200,304007850,22050,22100,22100,22050,47
|
|
20231226,102100,302970200,22100,22050,22100,22000,473
|
|
20231226,102000,292538500,22050,22050,22050,22000,38
|
|
20231226,101900,291701500,22050,22000,22050,22000,29
|
|
20231226,101800,291063300,22050,22050,22050,22000,147
|
|
20231226,101700,287822950,22000,22000,22050,22000,29
|
|
20231226,101600,287184900,22050,22000,22050,22000,28
|
|
20231226,101500,286568700,22050,22050,22050,22000,54
|
|
20231226,101400,285378950,22050,22000,22050,22000,24
|
|
20231226,101300,284850000,22050,22050,22050,22000,30
|
|
20231226,101200,284189750,22050,22050,22050,22050,34
|
|
20231226,101100,283440050,21950,22000,22050,21950,42
|
|
20231226,101000,282515250,22000,22000,22050,21950,106
|
|
20231226,100900,280184250,22050,22050,22050,21950,51
|
|
20231226,100800,279061600,22050,21950,22050,21950,7
|
|
20231226,100700,278907650,22050,21950,22050,21900,66
|
|
20231226,100600,277458850,22050,22050,22050,22000,19
|
|
20231226,100500,277040650,22050,22050,22050,22050,2
|
|
20231226,100400,276996550,22050,22050,22050,21900,56
|
|
20231226,100300,275766700,22050,22050,22050,21950,154
|
|
20231226,100200,272386100,22000,22000,22050,22000,188
|
|
20231226,100100,268250000,22000,22000,22000,21900,35
|
|
20231226,100000,267480950,22000,21950,22000,21900,58
|
|
20231226,095900,266207700,21950,21850,21950,21850,2312
|
|
20231226,095800,215569450,21900,21900,21900,21850,48
|
|
20231226,095700,214519350,21850,21900,21900,21850,36
|
|
20231226,095600,213732150,21900,21900,21900,21900,2
|
|
20231226,095500,213688350,21900,21850,21900,21850,63
|
|
20231226,095400,212310850,21900,21900,21900,21900,19
|
|
20231226,095300,211894750,21850,21900,21900,21850,36
|
|
20231226,095200,211108000,21900,21800,21900,21800,1426
|
|
20231226,095100,179964800,21850,21800,21850,21800,39
|
|
20231226,095000,179113550,21850,21800,21850,21800,27
|
|
20231226,094900,178524800,21800,21850,21850,21800,16
|
|
20231226,094800,178175900,21750,21850,21850,21750,20
|
|
20231226,094700,177740800,21850,21800,21850,21750,281
|
|
20231226,094600,171618700,21800,21800,21850,21800,39
|
|
20231226,094500,170768000,21850,21850,21850,21800,11
|
|
20231226,094400,170528050,21850,21850,21850,21800,52
|
|
20231226,094300,169392900,21800,21800,21850,21800,85
|
|
20231226,094200,167539750,21850,21800,21850,21800,31
|
|
20231226,094100,166863800,21850,21800,21850,21800,21
|
|
20231226,094000,166405300,21850,21800,21850,21800,54
|
|
20231226,093900,165225500,21850,21850,21850,21800,53
|
|
20231226,093800,164068500,21850,21850,21850,21800,66
|
|
20231226,093700,162627550,21800,21850,21850,21800,200
|
|
20231226,093600,158259000,21900,21850,21900,21850,464
|
|
20231226,093500,148119850,21800,21800,21850,21800,138
|
|
20231226,093400,145111350,21850,21800,21850,21800,5
|
|
20231226,093300,145002300,21850,21800,21850,21800,25
|
|
20231226,093200,144456550,21800,21800,21850,21800,31
|
|
20231226,093100,143780650,21850,21850,21850,21850,237
|
|
20231226,093000,138602200,21850,21900,21900,21800,43
|
|
20231226,092900,137663550,21800,21850,21850,21800,8
|
|
20231226,092800,137488800,21800,21900,21900,21800,880
|
|
20231226,092700,118260950,21850,21900,21900,21850,26
|
|
20231226,092600,117692750,21850,21850,21900,21850,131
|
|
20231226,092500,114830350,21900,21850,21900,21850,183
|
|
20231226,092400,110831550,21850,21900,21900,21850,31
|
|
20231226,092300,110154100,21850,21850,21900,21850,46
|
|
20231226,092200,109147950,21900,21900,21900,21900,0
|
|
20231226,092100,109147950,21900,21850,21900,21850,123
|
|
20231226,092000,106460350,21900,21900,21950,21900,50
|
|
20231226,091900,105365250,21900,21850,21900,21800,331
|
|
20231226,091800,98131850,21850,21850,21850,21850,0
|
|
20231226,091700,98131850,21850,21800,21900,21800,245
|
|
20231226,091600,92775300,21800,21950,21950,21800,1812
|
|
20231226,091500,53131350,21900,22000,22000,21900,68
|
|
20231226,091400,51639050,21950,21900,21950,21900,51
|
|
20231226,091300,50521700,21900,21900,21900,21900,10
|
|
20231226,091200,50302700,21950,22000,22000,21950,65
|
|
20231226,091100,48874050,22000,21950,22000,21950,127
|
|
20231226,091000,46082100,22000,21950,22000,21950,258
|
|
20231226,090900,40406500,21950,21950,21950,21950,0
|
|
20231226,090800,40406500,21950,21950,21950,21950,15
|
|
20231226,090700,40077250,21950,21950,21950,21950,3
|
|
20231226,090600,40011400,21950,22000,22000,21950,218
|
|
20231226,090500,35220750,21950,21900,21950,21900,56
|
|
20231226,090400,33992050,21950,21900,21950,21900,63
|
|
20231226,090300,32611800,22050,21950,22050,21950,489
|
|
20231226,090200,21877050,22050,22050,22050,22050,48
|
|
20231226,090100,20818650,21950,22050,22100,21950,267
|
|
20231226,090000,14936000,22100,22100,22100,22050,676
|