618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,191500,699261150,24250,24250,24250,24250,250
|
|
20231205,191400,699261150,24250,24250,24250,24250,0
|
|
20231205,191300,699261150,24250,24250,24250,24250,0
|
|
20231205,191200,699261150,24250,24250,24250,24250,0
|
|
20231205,191100,699261150,24250,24250,24250,24250,0
|
|
20231205,191000,699261150,24250,24250,24250,24250,0
|
|
20231205,190900,699261150,24250,24250,24250,24250,0
|
|
20231205,190800,699261150,24250,24250,24250,24250,0
|
|
20231205,190700,699261150,24250,24250,24250,24250,0
|
|
20231205,190600,699261150,24250,24250,24250,24250,0
|
|
20231205,190500,699261150,24250,24250,24250,24250,0
|
|
20231205,190400,699261150,24250,24250,24250,24250,0
|
|
20231205,190300,699261150,24250,24250,24250,24250,0
|
|
20231205,190200,699261150,24250,24250,24250,24250,0
|
|
20231205,190100,699261150,24250,24250,24250,24250,0
|
|
20231205,190000,699261150,24250,24250,24250,24250,0
|
|
20231205,185900,699261150,24250,24250,24250,24250,0
|
|
20231205,185800,699261150,24250,24250,24250,24250,0
|
|
20231205,185700,699261150,24250,24250,24250,24250,0
|
|
20231205,185600,699261150,24250,24250,24250,24250,0
|
|
20231205,185500,699261150,24250,24250,24250,24250,0
|
|
20231205,185400,699261150,24250,24250,24250,24250,0
|
|
20231205,185300,699261150,24250,24250,24250,24250,0
|
|
20231205,185200,699261150,24250,24250,24250,24250,0
|
|
20231205,185100,699261150,24250,24250,24250,24250,0
|
|
20231205,185000,699261150,24250,24250,24250,24250,0
|
|
20231205,184900,699261150,24250,24250,24250,24250,0
|
|
20231205,184800,699261150,24250,24250,24250,24250,0
|
|
20231205,184700,699261150,24250,24250,24250,24250,0
|
|
20231205,184600,699261150,24250,24250,24250,24250,0
|
|
20231205,184500,699261150,24250,24250,24250,24250,250
|
|
20231205,184400,699261150,24250,24250,24250,24250,0
|
|
20231205,184300,699261150,24250,24250,24250,24250,0
|
|
20231205,184200,699261150,24250,24250,24250,24250,0
|
|
20231205,184100,699261150,24250,24250,24250,24250,0
|
|
20231205,184000,699261150,24250,24250,24250,24250,0
|
|
20231205,183900,699261150,24250,24250,24250,24250,0
|
|
20231205,183800,699261150,24250,24250,24250,24250,0
|
|
20231205,183700,699261150,24250,24250,24250,24250,0
|
|
20231205,183600,699261150,24250,24250,24250,24250,0
|
|
20231205,183500,699261150,24250,24250,24250,24250,0
|
|
20231205,183400,699261150,24250,24250,24250,24250,0
|
|
20231205,183300,699261150,24250,24250,24250,24250,0
|
|
20231205,183200,699261150,24250,24250,24250,24250,0
|
|
20231205,183100,699261150,24250,24250,24250,24250,0
|
|
20231205,183000,699261150,24250,24250,24250,24250,0
|
|
20231205,182900,699261150,24250,24250,24250,24250,0
|
|
20231205,182800,699261150,24250,24250,24250,24250,0
|
|
20231205,182700,699261150,24250,24250,24250,24250,0
|
|
20231205,182600,699261150,24250,24250,24250,24250,0
|
|
20231205,182500,699261150,24250,24250,24250,24250,0
|
|
20231205,182400,699261150,24250,24250,24250,24250,0
|
|
20231205,182300,699261150,24250,24250,24250,24250,0
|
|
20231205,182200,699261150,24250,24250,24250,24250,0
|
|
20231205,182100,699261150,24250,24250,24250,24250,0
|
|
20231205,182000,699261150,24250,24250,24250,24250,0
|
|
20231205,181900,699261150,24250,24250,24250,24250,0
|
|
20231205,181800,699261150,24250,24250,24250,24250,0
|
|
20231205,181700,699261150,24250,24250,24250,24250,0
|
|
20231205,181600,699261150,24250,24250,24250,24250,0
|
|
20231205,181500,699261150,24250,24250,24250,24250,250
|
|
20231205,181400,699261150,24250,24250,24250,24250,0
|
|
20231205,181300,699261150,24250,24250,24250,24250,0
|
|
20231205,181200,699261150,24250,24250,24250,24250,0
|
|
20231205,181100,699261150,24250,24250,24250,24250,0
|
|
20231205,181000,699261150,24250,24250,24250,24250,0
|
|
20231205,180900,699261150,24250,24250,24250,24250,0
|
|
20231205,180800,699261150,24250,24250,24250,24250,0
|
|
20231205,180700,699261150,24250,24250,24250,24250,0
|
|
20231205,180600,699261150,24250,24250,24250,24250,0
|
|
20231205,180500,699261150,24250,24250,24250,24250,0
|
|
20231205,180400,699261150,24250,24250,24250,24250,0
|
|
20231205,180300,699261150,24250,24250,24250,24250,0
|
|
20231205,180200,699261150,24250,24250,24250,24250,0
|
|
20231205,180100,699261150,24250,24250,24250,24250,0
|
|
20231205,180000,699261150,24250,24250,24250,24250,0
|
|
20231205,175900,699261150,24250,24250,24250,24250,0
|
|
20231205,175800,699261150,24250,24250,24250,24250,0
|
|
20231205,175700,699261150,24250,24250,24250,24250,0
|
|
20231205,175600,699261150,24250,24250,24250,24250,0
|
|
20231205,175500,699261150,24250,24250,24250,24250,0
|
|
20231205,175400,699261150,24250,24250,24250,24250,0
|
|
20231205,175300,699261150,24250,24250,24250,24250,0
|
|
20231205,175200,699261150,24250,24250,24250,24250,0
|
|
20231205,175100,699261150,24250,24250,24250,24250,0
|
|
20231205,175000,699261150,24250,24250,24250,24250,0
|
|
20231205,174900,699261150,24250,24250,24250,24250,0
|
|
20231205,174800,699261150,24250,24250,24250,24250,0
|
|
20231205,174700,699261150,24250,24250,24250,24250,0
|
|
20231205,174600,699261150,24250,24250,24250,24250,0
|
|
20231205,174500,699261150,24250,24250,24250,24250,250
|
|
20231205,174400,699261150,24250,24250,24250,24250,0
|
|
20231205,174300,699261150,24250,24250,24250,24250,0
|
|
20231205,174200,699261150,24250,24250,24250,24250,0
|
|
20231205,174100,699261150,24250,24250,24250,24250,0
|
|
20231205,174000,699261150,24250,24250,24250,24250,0
|
|
20231205,173900,699261150,24250,24250,24250,24250,0
|
|
20231205,173800,699261150,24250,24250,24250,24250,0
|
|
20231205,173700,699261150,24250,24250,24250,24250,0
|
|
20231205,173600,699261150,24250,24250,24250,24250,0
|
|
20231205,173500,699261150,24250,24250,24250,24250,0
|
|
20231205,173400,699261150,24250,24250,24250,24250,0
|
|
20231205,173300,699261150,24250,24250,24250,24250,0
|
|
20231205,173200,699261150,24250,24250,24250,24250,0
|
|
20231205,173100,699261150,24250,24250,24250,24250,0
|
|
20231205,173000,699261150,24250,24250,24250,24250,0
|
|
20231205,172900,699261150,24250,24250,24250,24250,0
|
|
20231205,172800,699261150,24250,24250,24250,24250,0
|
|
20231205,172700,699261150,24250,24250,24250,24250,0
|
|
20231205,172600,699261150,24250,24250,24250,24250,0
|
|
20231205,172500,699261150,24250,24250,24250,24250,0
|
|
20231205,172400,699261150,24250,24250,24250,24250,0
|
|
20231205,172300,699261150,24250,24250,24250,24250,0
|
|
20231205,172200,699261150,24250,24250,24250,24250,0
|
|
20231205,172100,699261150,24250,24250,24250,24250,0
|
|
20231205,172000,699261150,24250,24250,24250,24250,0
|
|
20231205,171900,699261150,24250,24250,24250,24250,0
|
|
20231205,171800,699261150,24250,24250,24250,24250,0
|
|
20231205,171700,699261150,24250,24250,24250,24250,0
|
|
20231205,171600,699261150,24250,24250,24250,24250,0
|
|
20231205,171500,699261150,24250,24250,24250,24250,250
|
|
20231205,171400,699261150,24250,24250,24250,24250,0
|
|
20231205,171300,699261150,24250,24250,24250,24250,0
|
|
20231205,171200,699261150,24250,24250,24250,24250,0
|
|
20231205,171100,699261150,24250,24250,24250,24250,0
|
|
20231205,171000,699261150,24250,24250,24250,24250,0
|
|
20231205,170900,699261150,24250,24250,24250,24250,0
|
|
20231205,170800,699261150,24250,24250,24250,24250,0
|
|
20231205,170700,699261150,24250,24250,24250,24250,0
|
|
20231205,170600,699261150,24250,24250,24250,24250,0
|
|
20231205,170500,699261150,24250,24250,24250,24250,0
|
|
20231205,170400,699261150,24250,24250,24250,24250,0
|
|
20231205,170300,699261150,24250,24250,24250,24250,0
|
|
20231205,170200,699261150,24250,24250,24250,24250,0
|
|
20231205,170100,699261150,24250,24250,24250,24250,0
|
|
20231205,170000,699261150,24250,24250,24250,24250,0
|
|
20231205,165900,699261150,24250,24250,24250,24250,0
|
|
20231205,165800,699261150,24250,24250,24250,24250,0
|
|
20231205,165700,699261150,24250,24250,24250,24250,0
|
|
20231205,165600,699261150,24250,24250,24250,24250,0
|
|
20231205,165500,699261150,24250,24250,24250,24250,0
|
|
20231205,165400,699261150,24250,24250,24250,24250,0
|
|
20231205,165300,699261150,24250,24250,24250,24250,0
|
|
20231205,165200,699261150,24250,24250,24250,24250,0
|
|
20231205,165100,699261150,24250,24250,24250,24250,0
|
|
20231205,165000,699261150,24250,24250,24250,24250,0
|
|
20231205,164900,699261150,24250,24250,24250,24250,0
|
|
20231205,164800,699261150,24250,24250,24250,24250,0
|
|
20231205,164700,699261150,24250,24250,24250,24250,0
|
|
20231205,164600,699261150,24250,24250,24250,24250,0
|
|
20231205,164500,699261150,24250,24250,24250,24250,250
|
|
20231205,164400,699261150,24250,24250,24250,24250,0
|
|
20231205,164300,699261150,24250,24250,24250,24250,0
|
|
20231205,164200,699261150,24250,24250,24250,24250,0
|
|
20231205,164100,699261150,24250,24250,24250,24250,0
|
|
20231205,164000,699261150,24250,24250,24250,24250,0
|
|
20231205,163900,699261150,24250,24250,24250,24250,0
|
|
20231205,163800,699261150,24250,24250,24250,24250,0
|
|
20231205,163700,699261150,24250,24250,24250,24250,0
|
|
20231205,163600,699261150,24250,24250,24250,24250,0
|
|
20231205,163500,699261150,24250,24250,24250,24250,0
|
|
20231205,163400,699261150,24250,24250,24250,24250,0
|
|
20231205,163300,699261150,24250,24250,24250,24250,0
|
|
20231205,163200,699261150,24250,24250,24250,24250,0
|
|
20231205,163100,699261150,24250,24250,24250,24250,0
|
|
20231205,163000,699261150,24250,24250,24250,24250,0
|
|
20231205,162900,699261150,24250,24250,24250,24250,0
|
|
20231205,162800,699261150,24250,24250,24250,24250,0
|
|
20231205,162700,699261150,24250,24250,24250,24250,0
|
|
20231205,162600,699261150,24250,24250,24250,24250,0
|
|
20231205,162500,699261150,24250,24250,24250,24250,0
|
|
20231205,162400,699261150,24250,24250,24250,24250,0
|
|
20231205,162300,699261150,24250,24250,24250,24250,0
|
|
20231205,162200,699261150,24250,24250,24250,24250,0
|
|
20231205,162100,699261150,24250,24250,24250,24250,0
|
|
20231205,162000,699261150,24250,24250,24250,24250,0
|
|
20231205,161900,699261150,24250,24250,24250,24250,0
|
|
20231205,161800,699261150,24250,24250,24250,24250,0
|
|
20231205,161700,699261150,24250,24250,24250,24250,0
|
|
20231205,161600,699261150,24250,24250,24250,24250,0
|
|
20231205,161500,699261150,24250,24250,24250,24250,250
|
|
20231205,161400,699261150,24250,24250,24250,24250,0
|
|
20231205,161300,699261150,24250,24250,24250,24250,0
|
|
20231205,161200,699261150,24250,24250,24250,24250,0
|
|
20231205,161100,699261150,24250,24250,24250,24250,0
|
|
20231205,161000,699261150,24250,24250,24250,24250,0
|
|
20231205,160900,699261150,24250,24250,24250,24250,0
|
|
20231205,160800,699261150,24250,24250,24250,24250,0
|
|
20231205,160700,699261150,24250,24250,24250,24250,0
|
|
20231205,160600,699261150,24250,24250,24250,24250,0
|
|
20231205,160500,699261150,24250,24250,24250,24250,0
|
|
20231205,160400,699261150,24250,24250,24250,24250,0
|
|
20231205,160300,699261150,24250,24250,24250,24250,0
|
|
20231205,160200,699261150,24250,24250,24250,24250,0
|
|
20231205,160100,699261150,24250,24250,24250,24250,0
|
|
20231205,160000,699261150,24250,24250,24250,24250,0
|
|
20231205,155900,699261150,24250,24250,24250,24250,0
|
|
20231205,155800,699261150,24250,24250,24250,24250,0
|
|
20231205,155700,699261150,24250,24250,24250,24250,0
|
|
20231205,155600,699261150,24250,24250,24250,24250,0
|
|
20231205,155500,699261150,24250,24250,24250,24250,0
|
|
20231205,155400,699261150,24250,24250,24250,24250,0
|
|
20231205,155300,699261150,24250,24250,24250,24250,0
|
|
20231205,155200,699261150,24250,24250,24250,24250,0
|
|
20231205,155100,699261150,24250,24250,24250,24250,0
|
|
20231205,155000,699261150,24250,24250,24250,24250,0
|
|
20231205,154900,699261150,24250,24250,24250,24250,0
|
|
20231205,154800,699261150,24250,24250,24250,24250,0
|
|
20231205,154700,699261150,24250,24250,24250,24250,0
|
|
20231205,154600,699261150,24250,24250,24250,24250,0
|
|
20231205,154500,699261150,24250,24250,24250,24250,250
|
|
20231205,154400,699261150,24250,24250,24250,24250,0
|
|
20231205,154300,699261150,24250,24250,24250,24250,0
|
|
20231205,154200,699261150,24250,24250,24250,24250,0
|
|
20231205,154100,699261150,24250,24250,24250,24250,0
|
|
20231205,154000,699261150,24250,24250,24250,24250,0
|
|
20231205,153900,699261150,24250,24250,24250,24250,0
|
|
20231205,153800,699261150,24250,24250,24250,24250,0
|
|
20231205,153700,699261150,24250,24250,24250,24250,0
|
|
20231205,153600,699261150,24250,24250,24250,24250,0
|
|
20231205,153500,699261150,24250,24250,24250,24250,0
|
|
20231205,153400,699261150,24250,24250,24250,24250,0
|
|
20231205,153300,699261150,24250,24250,24250,24250,0
|
|
20231205,153200,699261150,24250,24250,24250,24250,0
|
|
20231205,153100,699261150,24250,24250,24250,24250,0
|
|
20231205,153000,699261150,24250,24250,24250,24250,250
|
|
20231205,152900,693198650,24200,24200,24200,24200,0
|
|
20231205,152800,693198650,24200,24200,24200,24200,0
|
|
20231205,152700,693198650,24200,24200,24200,24200,0
|
|
20231205,152600,693198650,24200,24200,24200,24200,0
|
|
20231205,152500,693198650,24200,24200,24200,24200,0
|
|
20231205,152400,693198650,24200,24200,24200,24200,0
|
|
20231205,152300,693198650,24200,24200,24200,24200,0
|
|
20231205,152200,693198650,24200,24200,24200,24200,0
|
|
20231205,152100,693198650,24200,24200,24200,24200,0
|
|
20231205,152000,693198650,24200,24200,24200,24200,0
|
|
20231205,151900,693198650,24200,24200,24200,24150,54
|
|
20231205,151800,691892000,24200,24200,24200,24200,5
|
|
20231205,151700,691771000,24200,24300,24300,24200,14
|
|
20231205,151600,691431800,24200,24250,24300,24200,182
|
|
20231205,151500,687014500,24250,24200,24250,24150,31
|
|
20231205,151400,686265050,24250,24250,24250,24250,5
|
|
20231205,151300,686143800,24200,24200,24200,24200,15
|
|
20231205,151200,685780800,24250,24300,24300,24250,5
|
|
20231205,151100,685659450,24250,24250,24250,24250,10
|
|
20231205,151000,685416950,24300,24300,24300,24300,5
|
|
20231205,150900,685295450,24300,24300,24300,24300,0
|
|
20231205,150800,685295450,24300,24300,24300,24300,5
|
|
20231205,150700,685173950,24200,24300,24300,24200,639
|
|
20231205,150600,669699550,24300,24200,24300,24200,876
|
|
20231205,150500,648464200,24200,24200,24200,24200,14
|
|
20231205,150400,648125400,24100,24200,24200,24100,64
|
|
20231205,150300,646577700,24200,24200,24200,24200,4
|
|
20231205,150200,646480900,24200,24200,24200,24200,73
|
|
20231205,150100,644714300,24200,24200,24200,24200,4
|
|
20231205,150000,644617500,24200,24200,24200,24200,9
|
|
20231205,145900,644399700,24200,24200,24200,24200,0
|
|
20231205,145800,644399700,24200,24200,24200,24200,6
|
|
20231205,145700,644254500,24200,24200,24200,24200,0
|
|
20231205,145600,644254500,24200,24200,24200,24200,5
|
|
20231205,145500,644133500,24100,24100,24100,24100,19
|
|
20231205,145400,643675600,24200,24200,24200,24200,5
|
|
20231205,145300,643554600,24150,24150,24150,24150,0
|
|
20231205,145200,643554600,24150,24150,24150,24150,4
|
|
20231205,145100,643458000,24150,24150,24150,24150,0
|
|
20231205,145000,643458000,24150,24150,24150,24150,12
|
|
20231205,144900,643168200,24150,24100,24150,24100,465
|
|
20231205,144800,631958400,24100,24100,24100,24100,1
|
|
20231205,144700,631934300,24100,24100,24100,24100,298
|
|
20231205,144600,624752500,24100,24100,24100,24100,51
|
|
20231205,144500,623523400,24100,24100,24100,24100,4
|
|
20231205,144400,623427000,24100,24100,24100,24100,2
|
|
20231205,144300,623378800,24100,24100,24100,24100,4
|
|
20231205,144200,623282400,24100,24100,24100,24100,271
|
|
20231205,144100,616751300,24100,24100,24100,24100,3
|
|
20231205,144000,616679000,24100,24100,24100,24100,9
|
|
20231205,143900,616462100,24100,24100,24100,24100,0
|
|
20231205,143800,616462100,24100,23900,24100,23900,7
|
|
20231205,143700,616293600,23900,23950,23950,23900,145
|
|
20231205,143600,612825550,24100,24050,24100,23950,859
|
|
20231205,143500,592218800,24050,24050,24050,24050,491
|
|
20231205,143400,580410250,24100,24100,24100,24100,6
|
|
20231205,143300,580265650,24100,24100,24100,24100,10
|
|
20231205,143200,580024650,24100,24100,24100,24100,1
|
|
20231205,143100,580000550,24150,24100,24150,24100,10
|
|
20231205,143000,579759100,24150,24150,24150,24100,15
|
|
20231205,142900,579397300,24150,24150,24150,24150,4
|
|
20231205,142800,579300700,24150,24150,24150,24150,3
|
|
20231205,142700,579228250,24000,24150,24150,24000,401
|
|
20231205,142600,569574650,24150,24150,24150,24150,1
|
|
20231205,142500,569550500,24150,24150,24150,24150,5
|
|
20231205,142400,569429750,24150,24150,24150,24150,3
|
|
20231205,142300,569357300,24150,24150,24150,24150,203
|
|
20231205,142200,564454850,24150,24150,24150,24150,3
|
|
20231205,142100,564382400,24150,24150,24150,24150,1
|
|
20231205,142000,564358250,24150,24150,24150,24150,4
|
|
20231205,141900,564261650,24150,24150,24150,24150,1
|
|
20231205,141800,564237500,24150,24150,24150,24150,4
|
|
20231205,141700,564140900,24150,24150,24150,24150,3
|
|
20231205,141600,564068450,24150,24150,24150,24150,3
|
|
20231205,141500,563996000,24150,24150,24150,24150,6
|
|
20231205,141400,563851100,24150,24150,24150,24150,0
|
|
20231205,141300,563851100,24150,24150,24150,24150,6
|
|
20231205,141200,563706200,24150,24150,24150,24150,0
|
|
20231205,141100,563706200,24150,24150,24150,24150,5
|
|
20231205,141000,563585450,24150,24150,24150,24150,1
|
|
20231205,140900,563561300,24150,24150,24150,24150,15
|
|
20231205,140800,563199050,24150,24150,24150,24150,0
|
|
20231205,140700,563199050,24150,24150,24150,24150,6
|
|
20231205,140600,563054150,24100,24150,24150,24100,196
|
|
20231205,140500,558325850,24150,24150,24200,24150,279
|
|
20231205,140400,551587950,24200,24200,24200,24200,7
|
|
20231205,140300,551418550,24200,24200,24200,24200,1
|
|
20231205,140200,551394350,24200,24200,24200,24200,8
|
|
20231205,140100,551200750,24200,24200,24200,24200,22
|
|
20231205,140000,550668350,24200,24200,24200,24200,4
|
|
20231205,135900,550571550,24200,24200,24200,24200,2
|
|
20231205,135800,550523150,24200,24200,24200,24200,3
|
|
20231205,135700,550450550,24100,24200,24200,24100,115
|
|
20231205,135600,547675750,24200,24200,24200,24200,0
|
|
20231205,135500,547675750,24200,24250,24250,24200,46
|
|
20231205,135400,546562500,24250,24250,24250,24250,42
|
|
20231205,135300,545544000,24250,24250,24250,24250,5
|
|
20231205,135200,545422750,24250,24250,24250,24250,0
|
|
20231205,135100,545422750,24250,24250,24250,24250,5
|
|
20231205,135000,545301500,24150,24150,24150,24150,319
|
|
20231205,134900,537597650,24250,24250,24250,24250,5
|
|
20231205,134800,537476400,24250,24250,24250,24250,0
|
|
20231205,134700,537476400,24250,24250,24250,24250,1
|
|
20231205,134600,537452150,24250,24250,24250,24250,4
|
|
20231205,134500,537355150,24250,24250,24250,24250,2
|
|
20231205,134400,537306650,24250,24250,24250,24250,3
|
|
20231205,134300,537233900,24250,24250,24250,24250,1
|
|
20231205,134200,537209650,24250,24250,24250,24200,58
|
|
20231205,134100,535805800,24250,24200,24250,24200,51
|
|
20231205,134000,534571550,24250,24250,24250,24250,6
|
|
20231205,133900,534426050,24250,24250,24250,24250,2
|
|
20231205,133800,534377550,24250,24250,24250,24250,3
|
|
20231205,133700,534304800,24300,24250,24300,24250,104
|
|
20231205,133600,531782600,24300,24300,24300,24300,7
|
|
20231205,133500,531612500,24300,24250,24300,24250,182
|
|
20231205,133400,527190050,24300,24300,24300,24250,1457
|
|
20231205,133300,491787450,24250,24200,24250,24200,2042
|
|
20231205,133200,442281300,24200,24200,24200,24200,2
|
|
20231205,133100,442232900,24200,24200,24200,24200,5
|
|
20231205,133000,442111900,24100,24200,24200,24100,3
|
|
20231205,132900,442039500,24200,24200,24200,24200,0
|
|
20231205,132800,442039500,24200,24200,24200,24200,5
|
|
20231205,132700,441918500,24150,24150,24150,24150,16
|
|
20231205,132600,441532100,24200,24200,24200,24200,41
|
|
20231205,132500,440539900,24200,24200,24200,24200,0
|
|
20231205,132400,440539900,24200,24200,24200,24200,6
|
|
20231205,132300,440394700,24200,24200,24200,24200,0
|
|
20231205,132200,440394700,24200,24200,24200,24200,5
|
|
20231205,132100,440273700,24200,24200,24200,24200,0
|
|
20231205,132000,440273700,24200,24150,24200,24150,57
|
|
20231205,131900,438897100,24200,24200,24200,24200,3
|
|
20231205,131800,438824500,24200,24200,24200,24200,4
|
|
20231205,131700,438727700,24200,24200,24200,24200,15
|
|
20231205,131600,438364700,24200,24200,24200,24200,0
|
|
20231205,131500,438364700,24200,24200,24200,24200,4
|
|
20231205,131400,438267900,24200,24200,24200,24200,0
|
|
20231205,131300,438267900,24200,24200,24200,24200,3
|
|
20231205,131200,438195300,24200,24200,24200,24200,1
|
|
20231205,131100,438171100,24200,24200,24200,24200,0
|
|
20231205,131000,438171100,24200,24200,24200,24200,14
|
|
20231205,130900,437832300,24200,24200,24200,24200,4
|
|
20231205,130800,437735500,24250,24200,24250,24200,6
|
|
20231205,130700,437590150,24250,24250,24250,24250,924
|
|
20231205,130600,415183150,24250,24250,24250,24250,4
|
|
20231205,130500,415086150,24250,24250,24250,24250,0
|
|
20231205,130400,415086150,24250,24250,24250,24250,34
|
|
20231205,130300,414261650,24200,24200,24200,24200,0
|
|
20231205,130200,414261650,24200,24150,24200,24150,1894
|
|
20231205,130100,368451650,24150,24150,24150,24150,3
|
|
20231205,130000,368379200,24150,24150,24150,24150,628
|
|
20231205,125900,353213000,24150,24150,24150,24150,4
|
|
20231205,125800,353116400,24100,24100,24100,24100,20
|
|
20231205,125700,352634400,24150,24150,24150,24150,4
|
|
20231205,125600,352537800,24100,24100,24100,24100,0
|
|
20231205,125500,352537800,24100,24150,24150,24100,16
|
|
20231205,125400,352152050,24150,24150,24150,24150,0
|
|
20231205,125300,352152050,24150,24150,24150,24150,0
|
|
20231205,125200,352152050,24150,24150,24150,24150,4
|
|
20231205,125100,352055450,24100,24100,24100,24100,0
|
|
20231205,125000,352055450,24100,24150,24150,24100,5
|
|
20231205,124900,351934750,24100,24100,24100,24100,0
|
|
20231205,124800,351934750,24100,24000,24100,24000,100
|
|
20231205,124700,349524950,24000,24100,24100,24000,103
|
|
20231205,124600,347051250,24150,24150,24150,24150,15
|
|
20231205,124500,346689000,24100,24100,24100,24100,0
|
|
20231205,124400,346689000,24100,24100,24100,24100,0
|
|
20231205,124300,346689000,24100,24100,24150,24100,56
|
|
20231205,124200,345339250,24100,24100,24100,24100,4
|
|
20231205,124100,345242850,24100,24150,24150,24100,6
|
|
20231205,124000,345098050,24150,24150,24150,24150,0
|
|
20231205,123900,345098050,24150,24150,24150,24150,5
|
|
20231205,123800,344977300,24150,24150,24150,24150,1
|
|
20231205,123700,344953150,24150,24150,24150,24150,3
|
|
20231205,123600,344880700,24150,24150,24150,24150,0
|
|
20231205,123500,344880700,24150,24150,24150,24150,0
|
|
20231205,123400,344880700,24150,24150,24150,24150,4
|
|
20231205,123300,344784100,24150,24150,24150,24150,1
|
|
20231205,123200,344759950,24150,24150,24150,24150,4
|
|
20231205,123100,344663350,24150,24150,24150,24150,0
|
|
20231205,123000,344663350,24150,24150,24150,24150,3
|
|
20231205,122900,344590900,24150,24150,24150,24150,1
|
|
20231205,122800,344566750,24150,24150,24150,24150,5
|
|
20231205,122700,344446000,24150,24150,24150,24150,0
|
|
20231205,122600,344446000,24150,24150,24150,24150,0
|
|
20231205,122500,344446000,24150,24150,24150,24150,4
|
|
20231205,122400,344349400,24150,24150,24150,24150,1
|
|
20231205,122300,344325250,24150,24150,24150,24150,3
|
|
20231205,122200,344252800,24150,24150,24150,24150,0
|
|
20231205,122100,344252800,24150,24150,24150,24150,4
|
|
20231205,122000,344156200,24150,24150,24150,24150,0
|
|
20231205,121900,344156200,24150,24200,24200,24150,429
|
|
20231205,121800,333795650,24150,24150,24150,24150,0
|
|
20231205,121700,333795650,24150,24150,24150,24150,51
|
|
20231205,121600,332564000,24200,24200,24200,24200,3
|
|
20231205,121500,332491400,24150,24150,24150,24150,48
|
|
20231205,121400,331332200,24150,24150,24150,24150,1102
|
|
20231205,121300,304718900,24150,24150,24150,24150,0
|
|
20231205,121200,304718900,24150,24150,24150,24150,13
|
|
20231205,121100,304404950,24150,24150,24150,24150,40
|
|
20231205,121000,303438950,24150,24150,24150,24150,4
|
|
20231205,120900,303342350,24100,24100,24100,24100,20
|
|
20231205,120800,302860350,24150,24150,24150,24150,0
|
|
20231205,120700,302860350,24150,24150,24150,24150,4
|
|
20231205,120600,302763750,24150,24150,24150,24150,0
|
|
20231205,120500,302763750,24150,24150,24150,24150,3
|
|
20231205,120400,302691300,24150,24150,24150,24150,0
|
|
20231205,120300,302691300,24150,24150,24150,24150,4
|
|
20231205,120200,302594700,24150,24150,24150,24150,0
|
|
20231205,120100,302594700,24150,24150,24150,24100,17
|
|
20231205,120000,302184300,24100,24100,24100,24100,5
|
|
20231205,115900,302063800,24150,24150,24150,24150,0
|
|
20231205,115800,302063800,24150,24150,24150,24150,3
|
|
20231205,115700,301991350,24150,24150,24150,24150,0
|
|
20231205,115600,301991350,24150,24150,24150,24150,4
|
|
20231205,115500,301894750,24100,24100,24100,24100,1
|
|
20231205,115400,301870650,24150,24150,24150,24150,6
|
|
20231205,115300,301725750,24150,24150,24150,24150,0
|
|
20231205,115200,301725750,24150,24150,24150,24100,10
|
|
20231205,115100,301484500,24150,24150,24150,24150,0
|
|
20231205,115000,301484500,24150,24150,24150,24150,13
|
|
20231205,114900,301170550,24150,24100,24150,24100,5
|
|
20231205,114800,301049850,24100,24100,24100,24100,0
|
|
20231205,114700,301049850,24100,24100,24100,24100,152
|
|
20231205,114600,297386650,24100,24100,24100,24100,0
|
|
20231205,114500,297386650,24100,24100,24100,24100,5
|
|
20231205,114400,297266150,24100,24100,24100,24100,0
|
|
20231205,114300,297266150,24100,24100,24100,24100,4
|
|
20231205,114200,297169750,24100,24100,24100,24100,0
|
|
20231205,114100,297169750,24100,24100,24100,24100,0
|
|
20231205,114000,297169750,24100,24100,24100,24100,3
|
|
20231205,113900,297097450,24150,24150,24150,24150,0
|
|
20231205,113800,297097450,24150,24150,24150,24150,4
|
|
20231205,113700,297000850,24100,24100,24100,24100,0
|
|
20231205,113600,297000850,24100,24150,24150,24000,333
|
|
20231205,113500,288999450,24100,24100,24100,24100,0
|
|
20231205,113400,288999450,24100,24100,24100,24100,112
|
|
20231205,113300,286300250,24100,24100,24100,24100,100
|
|
20231205,113200,283890250,24100,24100,24100,24100,0
|
|
20231205,113100,283890250,24100,24100,24100,24100,4
|
|
20231205,113000,283793850,24100,24100,24100,24100,48
|
|
20231205,112900,282637050,24100,24100,24100,24100,4
|
|
20231205,112800,282540650,24100,24100,24100,24100,2
|
|
20231205,112700,282492450,24100,24100,24100,24100,3
|
|
20231205,112600,282420150,24100,24100,24100,24100,2
|
|
20231205,112500,282371950,24100,24100,24100,24100,4
|
|
20231205,112400,282275550,24100,24100,24100,24100,0
|
|
20231205,112300,282275550,24100,24100,24100,24100,0
|
|
20231205,112200,282275550,24100,24100,24100,24100,6
|
|
20231205,112100,282130950,24100,24100,24100,24100,0
|
|
20231205,112000,282130950,24100,24100,24100,24100,4
|
|
20231205,111900,282034550,24100,24100,24100,24100,0
|
|
20231205,111800,282034550,24100,24100,24100,24100,4
|
|
20231205,111700,281938150,24050,24050,24050,24050,0
|
|
20231205,111600,281938150,24050,24100,24100,24050,26
|
|
20231205,111500,281312550,24100,24100,24100,24100,0
|
|
20231205,111400,281312550,24100,24100,24100,24100,0
|
|
20231205,111300,281312550,24100,24100,24100,24100,14
|
|
20231205,111200,280975150,24100,24100,24100,24100,0
|
|
20231205,111100,280975150,24100,24100,24100,24100,4
|
|
20231205,111000,280878750,24100,24100,24100,24100,0
|
|
20231205,110900,280878750,24100,24100,24100,24100,3
|
|
20231205,110800,280806450,24100,24100,24100,24100,1
|
|
20231205,110700,280782350,24100,24100,24100,24100,4
|
|
20231205,110600,280685950,24100,24100,24100,24100,0
|
|
20231205,110500,280685950,24100,24100,24100,24100,1
|
|
20231205,110400,280661850,24100,24100,24100,24100,4
|
|
20231205,110300,280565450,24100,24100,24100,24100,2
|
|
20231205,110200,280517250,24100,24100,24100,24100,4
|
|
20231205,110100,280420850,24000,24100,24100,24000,6
|
|
20231205,110000,280276750,24100,24100,24100,24100,43
|
|
20231205,105900,279240450,24100,24100,24100,24100,0
|
|
20231205,105800,279240450,24100,24100,24100,24100,0
|
|
20231205,105700,279240450,24100,24100,24100,24100,3
|
|
20231205,105600,279168150,24100,24100,24100,24100,0
|
|
20231205,105500,279168150,24100,24100,24100,24100,4
|
|
20231205,105400,279071750,24100,24100,24100,24100,0
|
|
20231205,105300,279071750,24100,24100,24100,24100,4
|
|
20231205,105200,278975350,24100,24100,24100,24100,2
|
|
20231205,105100,278927150,24100,24100,24100,24100,3
|
|
20231205,105000,278854850,24100,24100,24100,24000,431
|
|
20231205,104900,268490650,24100,24100,24100,24100,1
|
|
20231205,104800,268466550,24100,24100,24100,24100,4
|
|
20231205,104700,268370150,24100,24100,24100,24100,0
|
|
20231205,104600,268370150,24100,24100,24100,24100,4
|
|
20231205,104500,268273750,24100,24100,24100,24100,0
|
|
20231205,104400,268273750,24100,24100,24100,24000,15
|
|
20231205,104300,267912450,24100,24100,24100,24100,2
|
|
20231205,104200,267864250,24150,24150,24150,24150,5
|
|
20231205,104100,267743500,24000,24000,24000,24000,0
|
|
20231205,104000,267743500,24000,24050,24050,24000,185
|
|
20231205,103900,263298450,24150,24150,24150,24150,6
|
|
20231205,103800,263153550,24100,24150,24150,24100,2
|
|
20231205,103700,263105300,24150,24150,24150,24150,6
|
|
20231205,103600,262960400,24000,24050,24050,24000,527
|
|
20231205,103500,250311400,24150,24150,24150,24150,4
|
|
20231205,103400,250214800,24150,24150,24150,24150,1
|
|
20231205,103300,250190650,24150,24150,24150,24150,3
|
|
20231205,103200,250118200,24150,24150,24150,24150,0
|
|
20231205,103100,250118200,24150,24150,24150,24150,0
|
|
20231205,103000,250118200,24150,24150,24150,24150,104
|
|
20231205,102900,247606600,24150,24100,24150,24100,247
|
|
20231205,102800,241648750,24100,24100,24150,24100,14
|
|
20231205,102700,241311200,24150,24050,24150,24050,148
|
|
20231205,102600,237751700,24150,24150,24150,24150,3
|
|
20231205,102500,237679250,24100,24100,24100,24100,8
|
|
20231205,102400,237486450,24100,24100,24100,24100,4
|
|
20231205,102300,237390050,24100,24100,24100,24100,0
|
|
20231205,102200,237390050,24100,24100,24100,24100,150
|
|
20231205,102100,233775050,24100,24100,24100,24100,63
|
|
20231205,102000,232256750,24100,24100,24100,24100,0
|
|
20231205,101900,232256750,24100,24050,24100,24050,238
|
|
20231205,101800,226532700,24000,24000,24000,24000,2
|
|
20231205,101700,226484700,24050,24050,24050,24050,4
|
|
20231205,101600,226388500,24000,24000,24000,24000,0
|
|
20231205,101500,226388500,24000,24050,24050,24000,8
|
|
20231205,101400,226196300,24000,24000,24000,24000,0
|
|
20231205,101300,226196300,24000,24050,24050,24000,21
|
|
20231205,101200,225692250,24050,24050,24050,24050,3
|
|
20231205,101100,225620100,24050,24050,24050,24050,0
|
|
20231205,101000,225620100,24050,24050,24050,24050,12
|
|
20231205,100900,225331500,24000,24000,24000,24000,785
|
|
20231205,100800,206491500,24050,24050,24050,24050,8
|
|
20231205,100700,206299100,24050,24050,24050,24050,1
|
|
20231205,100600,206275050,24050,24050,24050,24050,6
|
|
20231205,100500,206130750,24050,24050,24050,24050,3
|
|
20231205,100400,206058600,24050,24050,24050,24050,0
|
|
20231205,100300,206058600,24050,24050,24050,24050,6
|
|
20231205,100200,205914300,24050,24100,24100,24050,68
|
|
20231205,100100,204278850,24100,24100,24100,24100,15
|
|
20231205,100000,203917350,24100,24100,24100,24100,0
|
|
20231205,095900,203917350,24100,24100,24100,24100,5
|
|
20231205,095800,203796850,24100,24100,24100,24100,0
|
|
20231205,095700,203796850,24100,24100,24100,24100,6
|
|
20231205,095600,203652250,24100,24100,24100,24100,0
|
|
20231205,095500,203652250,24100,24100,24100,24100,21
|
|
20231205,095400,203146150,24100,24000,24100,24000,56
|
|
20231205,095300,201796850,24100,24100,24100,24100,515
|
|
20231205,095200,189385350,24150,24150,24150,24150,17
|
|
20231205,095100,188974800,24100,24100,24100,24100,258
|
|
20231205,095000,182757000,24100,24100,24100,24100,4
|
|
20231205,094900,182660600,24150,24150,24150,24150,0
|
|
20231205,094800,182660600,24150,24150,24150,24150,4
|
|
20231205,094700,182564000,24150,24150,24150,24150,0
|
|
20231205,094600,182564000,24150,24150,24150,24150,0
|
|
20231205,094500,182564000,24150,24150,24150,24150,4
|
|
20231205,094400,182467400,24000,24150,24150,24000,39
|
|
20231205,094300,181530950,24000,24150,24150,24000,13
|
|
20231205,094200,181218500,24150,24150,24150,24150,0
|
|
20231205,094100,181218500,24150,24100,24150,24100,419
|
|
20231205,094000,171119100,24050,24050,24050,24050,0
|
|
20231205,093900,171119100,24050,24050,24050,24050,1
|
|
20231205,093800,171095050,24100,24100,24100,24100,0
|
|
20231205,093700,171095050,24100,24100,24100,24100,10
|
|
20231205,093600,170854050,24100,24100,24100,24100,101
|
|
20231205,093500,168419950,24100,24150,24150,23850,403
|
|
20231205,093400,158768200,24150,24150,24150,24150,200
|
|
20231205,093300,153938200,24150,24000,24150,24000,1349
|
|
20231205,093200,121488900,24000,24000,24000,24000,2
|
|
20231205,093100,121440900,24000,24000,24000,24000,1
|
|
20231205,093000,121416900,23900,23900,23900,23900,0
|
|
20231205,092900,121416900,23900,24000,24000,23900,23
|
|
20231205,092800,120866600,23900,23900,23900,23900,10
|
|
20231205,092700,120627600,23900,23900,23900,23900,5
|
|
20231205,092600,120508100,24000,23950,24000,23900,25
|
|
20231205,092500,119910250,24050,23900,24100,23900,3006
|
|
20231205,092400,47691850,23900,23900,23900,23900,0
|
|
20231205,092300,47691850,23900,23900,23900,23900,0
|
|
20231205,092200,47691850,23900,23850,23900,23850,165
|
|
20231205,092100,43748900,23850,23850,23850,23850,1
|
|
20231205,092000,43725050,23900,23900,23900,23900,0
|
|
20231205,091900,43725050,23900,23900,23900,23900,1
|
|
20231205,091800,43701150,23750,23900,23900,23750,110
|
|
20231205,091700,41073650,23750,23800,23800,23750,10
|
|
20231205,091600,40836100,23850,23900,23900,23850,4
|
|
20231205,091500,40740550,23800,23900,23900,23800,23
|
|
20231205,091400,40192950,23800,23800,23800,23800,4
|
|
20231205,091300,40097750,23850,23850,23850,23850,0
|
|
20231205,091200,40097750,23850,23850,23850,23850,1
|
|
20231205,091100,40073900,23950,23950,23950,23950,0
|
|
20231205,091000,40073900,23950,23950,23950,23950,3
|
|
20231205,090900,40002050,23950,23750,24000,23750,414
|
|
20231205,090800,30102350,23800,23750,23800,23750,60
|
|
20231205,090700,28676850,23750,23800,23800,23750,2
|
|
20231205,090600,28629300,23850,23750,23850,23750,145
|
|
20231205,090500,25183050,23750,23750,23750,23750,340
|
|
20231205,090400,17108050,23700,23750,23750,23700,57
|
|
20231205,090300,15754500,23750,23750,23750,23750,73
|
|
20231205,090200,14020750,23750,23650,23750,23650,340
|
|
20231205,090100,5950100,23650,23650,23650,23650,40
|
|
20231205,090000,5004100,23700,23600,23700,23600,212
|