617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,191400,629937700,24250,24250,24250,24250,318
|
|
20231218,191300,629937700,24250,24250,24250,24250,0
|
|
20231218,191200,629937700,24250,24250,24250,24250,0
|
|
20231218,191100,629937700,24250,24250,24250,24250,0
|
|
20231218,191000,629937700,24250,24250,24250,24250,0
|
|
20231218,190900,629937700,24250,24250,24250,24250,0
|
|
20231218,190800,629937700,24250,24250,24250,24250,0
|
|
20231218,190700,629937700,24250,24250,24250,24250,0
|
|
20231218,190600,629937700,24250,24250,24250,24250,0
|
|
20231218,190500,629937700,24250,24250,24250,24250,0
|
|
20231218,190400,629937700,24250,24250,24250,24250,0
|
|
20231218,190300,629937700,24250,24250,24250,24250,0
|
|
20231218,190200,629937700,24250,24250,24250,24250,0
|
|
20231218,190100,629937700,24250,24250,24250,24250,0
|
|
20231218,190000,629937700,24250,24250,24250,24250,0
|
|
20231218,185900,629937700,24250,24250,24250,24250,0
|
|
20231218,185800,629937700,24250,24250,24250,24250,0
|
|
20231218,185700,629937700,24250,24250,24250,24250,0
|
|
20231218,185600,629937700,24250,24250,24250,24250,0
|
|
20231218,185500,629937700,24250,24250,24250,24250,0
|
|
20231218,185400,629937700,24250,24250,24250,24250,0
|
|
20231218,185300,629937700,24250,24250,24250,24250,0
|
|
20231218,185200,629937700,24250,24250,24250,24250,0
|
|
20231218,185100,629937700,24250,24250,24250,24250,0
|
|
20231218,185000,629937700,24250,24250,24250,24250,0
|
|
20231218,184900,629937700,24250,24250,24250,24250,0
|
|
20231218,184800,629937700,24250,24250,24250,24250,0
|
|
20231218,184700,629937700,24250,24250,24250,24250,0
|
|
20231218,184600,629937700,24250,24250,24250,24250,0
|
|
20231218,184500,629937700,24250,24250,24250,24250,0
|
|
20231218,184400,629937700,24250,24250,24250,24250,318
|
|
20231218,184300,629937700,24250,24250,24250,24250,0
|
|
20231218,184200,629937700,24250,24250,24250,24250,0
|
|
20231218,184100,629937700,24250,24250,24250,24250,0
|
|
20231218,184000,629937700,24250,24250,24250,24250,0
|
|
20231218,183900,629937700,24250,24250,24250,24250,0
|
|
20231218,183800,629937700,24250,24250,24250,24250,0
|
|
20231218,183700,629937700,24250,24250,24250,24250,0
|
|
20231218,183600,629937700,24250,24250,24250,24250,0
|
|
20231218,183500,629937700,24250,24250,24250,24250,0
|
|
20231218,183400,629937700,24250,24250,24250,24250,0
|
|
20231218,183300,629937700,24250,24250,24250,24250,0
|
|
20231218,183200,629937700,24250,24250,24250,24250,0
|
|
20231218,183100,629937700,24250,24250,24250,24250,0
|
|
20231218,183000,629937700,24250,24250,24250,24250,0
|
|
20231218,182900,629937700,24250,24250,24250,24250,0
|
|
20231218,182800,629937700,24250,24250,24250,24250,0
|
|
20231218,182700,629937700,24250,24250,24250,24250,0
|
|
20231218,182600,629937700,24250,24250,24250,24250,0
|
|
20231218,182500,629937700,24250,24250,24250,24250,0
|
|
20231218,182400,629937700,24250,24250,24250,24250,0
|
|
20231218,182300,629937700,24250,24250,24250,24250,0
|
|
20231218,182200,629937700,24250,24250,24250,24250,0
|
|
20231218,182100,629937700,24250,24250,24250,24250,0
|
|
20231218,182000,629937700,24250,24250,24250,24250,0
|
|
20231218,181900,629937700,24250,24250,24250,24250,0
|
|
20231218,181800,629937700,24250,24250,24250,24250,0
|
|
20231218,181700,629937700,24250,24250,24250,24250,0
|
|
20231218,181600,629937700,24250,24250,24250,24250,0
|
|
20231218,181500,629937700,24250,24250,24250,24250,0
|
|
20231218,181400,629937700,24250,24250,24250,24250,318
|
|
20231218,181300,629937700,24250,24250,24250,24250,0
|
|
20231218,181200,629937700,24250,24250,24250,24250,0
|
|
20231218,181100,629937700,24250,24250,24250,24250,0
|
|
20231218,181000,629937700,24250,24250,24250,24250,0
|
|
20231218,180900,629937700,24250,24250,24250,24250,0
|
|
20231218,180800,629937700,24250,24250,24250,24250,0
|
|
20231218,180700,629937700,24250,24250,24250,24250,0
|
|
20231218,180600,629937700,24250,24250,24250,24250,0
|
|
20231218,180500,629937700,24250,24250,24250,24250,0
|
|
20231218,180400,629937700,24250,24250,24250,24250,0
|
|
20231218,180300,629937700,24250,24250,24250,24250,0
|
|
20231218,180200,629937700,24250,24250,24250,24250,0
|
|
20231218,180100,629937700,24250,24250,24250,24250,0
|
|
20231218,180000,629937700,24250,24250,24250,24250,0
|
|
20231218,175900,629937700,24250,24250,24250,24250,0
|
|
20231218,175800,629937700,24250,24250,24250,24250,0
|
|
20231218,175700,629937700,24250,24250,24250,24250,0
|
|
20231218,175600,629937700,24250,24250,24250,24250,0
|
|
20231218,175500,629937700,24250,24250,24250,24250,0
|
|
20231218,175400,629937700,24250,24250,24250,24250,0
|
|
20231218,175300,629937700,24250,24250,24250,24250,0
|
|
20231218,175200,629937700,24250,24250,24250,24250,0
|
|
20231218,175100,629937700,24250,24250,24250,24250,0
|
|
20231218,175000,629937700,24250,24250,24250,24250,0
|
|
20231218,174900,629937700,24250,24250,24250,24250,0
|
|
20231218,174800,629937700,24250,24250,24250,24250,0
|
|
20231218,174700,629937700,24250,24250,24250,24250,0
|
|
20231218,174600,629937700,24250,24250,24250,24250,0
|
|
20231218,174500,629937700,24250,24250,24250,24250,0
|
|
20231218,174400,629937700,24250,24250,24250,24250,318
|
|
20231218,174300,629937700,24250,24250,24250,24250,0
|
|
20231218,174200,629937700,24250,24250,24250,24250,0
|
|
20231218,174100,629937700,24250,24250,24250,24250,0
|
|
20231218,174000,629937700,24250,24250,24250,24250,0
|
|
20231218,173900,629937700,24250,24250,24250,24250,0
|
|
20231218,173800,629937700,24250,24250,24250,24250,0
|
|
20231218,173700,629937700,24250,24250,24250,24250,0
|
|
20231218,173600,629937700,24250,24250,24250,24250,0
|
|
20231218,173500,629937700,24250,24250,24250,24250,0
|
|
20231218,173400,629937700,24250,24250,24250,24250,0
|
|
20231218,173300,629937700,24250,24250,24250,24250,0
|
|
20231218,173200,629937700,24250,24250,24250,24250,0
|
|
20231218,173100,629937700,24250,24250,24250,24250,0
|
|
20231218,173000,629937700,24250,24250,24250,24250,0
|
|
20231218,172900,629937700,24250,24250,24250,24250,0
|
|
20231218,172800,629937700,24250,24250,24250,24250,0
|
|
20231218,172700,629937700,24250,24250,24250,24250,0
|
|
20231218,172600,629937700,24250,24250,24250,24250,0
|
|
20231218,172500,629937700,24250,24250,24250,24250,0
|
|
20231218,172400,629937700,24250,24250,24250,24250,0
|
|
20231218,172300,629937700,24250,24250,24250,24250,0
|
|
20231218,172200,629937700,24250,24250,24250,24250,0
|
|
20231218,172100,629937700,24250,24250,24250,24250,0
|
|
20231218,172000,629937700,24250,24250,24250,24250,0
|
|
20231218,171900,629937700,24250,24250,24250,24250,0
|
|
20231218,171800,629937700,24250,24250,24250,24250,0
|
|
20231218,171700,629937700,24250,24250,24250,24250,0
|
|
20231218,171600,629937700,24250,24250,24250,24250,0
|
|
20231218,171500,629937700,24250,24250,24250,24250,0
|
|
20231218,171400,629937700,24250,24250,24250,24250,318
|
|
20231218,171300,629937700,24250,24250,24250,24250,0
|
|
20231218,171200,629937700,24250,24250,24250,24250,0
|
|
20231218,171100,629937700,24250,24250,24250,24250,0
|
|
20231218,171000,629937700,24250,24250,24250,24250,0
|
|
20231218,170900,629937700,24250,24250,24250,24250,0
|
|
20231218,170800,629937700,24250,24250,24250,24250,0
|
|
20231218,170700,629937700,24250,24250,24250,24250,0
|
|
20231218,170600,629937700,24250,24250,24250,24250,0
|
|
20231218,170500,629937700,24250,24250,24250,24250,0
|
|
20231218,170400,629937700,24250,24250,24250,24250,0
|
|
20231218,170300,629937700,24250,24250,24250,24250,0
|
|
20231218,170200,629937700,24250,24250,24250,24250,0
|
|
20231218,170100,629937700,24250,24250,24250,24250,0
|
|
20231218,170000,629937700,24250,24250,24250,24250,0
|
|
20231218,165900,629937700,24250,24250,24250,24250,0
|
|
20231218,165800,629937700,24250,24250,24250,24250,0
|
|
20231218,165700,629937700,24250,24250,24250,24250,0
|
|
20231218,165600,629937700,24250,24250,24250,24250,0
|
|
20231218,165500,629937700,24250,24250,24250,24250,0
|
|
20231218,165400,629937700,24250,24250,24250,24250,0
|
|
20231218,165300,629937700,24250,24250,24250,24250,0
|
|
20231218,165200,629937700,24250,24250,24250,24250,0
|
|
20231218,165100,629937700,24250,24250,24250,24250,0
|
|
20231218,165000,629937700,24250,24250,24250,24250,0
|
|
20231218,164900,629937700,24250,24250,24250,24250,0
|
|
20231218,164800,629937700,24250,24250,24250,24250,0
|
|
20231218,164700,629937700,24250,24250,24250,24250,0
|
|
20231218,164600,629937700,24250,24250,24250,24250,0
|
|
20231218,164500,629937700,24250,24250,24250,24250,0
|
|
20231218,164400,629937700,24250,24250,24250,24250,318
|
|
20231218,164300,629937700,24250,24250,24250,24250,0
|
|
20231218,164200,629937700,24250,24250,24250,24250,0
|
|
20231218,164100,629937700,24250,24250,24250,24250,0
|
|
20231218,164000,629937700,24250,24250,24250,24250,0
|
|
20231218,163900,629937700,24250,24250,24250,24250,0
|
|
20231218,163800,629937700,24250,24250,24250,24250,0
|
|
20231218,163700,629937700,24250,24250,24250,24250,0
|
|
20231218,163600,629937700,24250,24250,24250,24250,0
|
|
20231218,163500,629937700,24250,24250,24250,24250,0
|
|
20231218,163400,629937700,24250,24250,24250,24250,0
|
|
20231218,163300,629937700,24250,24250,24250,24250,0
|
|
20231218,163200,629937700,24250,24250,24250,24250,0
|
|
20231218,163100,629937700,24250,24250,24250,24250,0
|
|
20231218,163000,629937700,24250,24250,24250,24250,0
|
|
20231218,162900,629937700,24250,24250,24250,24250,0
|
|
20231218,162800,629937700,24250,24250,24250,24250,0
|
|
20231218,162700,629937700,24250,24250,24250,24250,0
|
|
20231218,162600,629937700,24250,24250,24250,24250,0
|
|
20231218,162500,629937700,24250,24250,24250,24250,0
|
|
20231218,162400,629937700,24250,24250,24250,24250,0
|
|
20231218,162300,629937700,24250,24250,24250,24250,0
|
|
20231218,162200,629937700,24250,24250,24250,24250,0
|
|
20231218,162100,629937700,24250,24250,24250,24250,0
|
|
20231218,162000,629937700,24250,24250,24250,24250,0
|
|
20231218,161900,629937700,24250,24250,24250,24250,0
|
|
20231218,161800,629937700,24250,24250,24250,24250,0
|
|
20231218,161700,629937700,24250,24250,24250,24250,0
|
|
20231218,161600,629937700,24250,24250,24250,24250,0
|
|
20231218,161500,629937700,24250,24250,24250,24250,0
|
|
20231218,161400,629937700,24250,24250,24250,24250,318
|
|
20231218,161300,629937700,24250,24250,24250,24250,0
|
|
20231218,161200,629937700,24250,24250,24250,24250,0
|
|
20231218,161100,629937700,24250,24250,24250,24250,0
|
|
20231218,161000,629937700,24250,24250,24250,24250,0
|
|
20231218,160900,629937700,24250,24250,24250,24250,0
|
|
20231218,160800,629937700,24250,24250,24250,24250,0
|
|
20231218,160700,629937700,24250,24250,24250,24250,0
|
|
20231218,160600,629937700,24250,24250,24250,24250,0
|
|
20231218,160500,629937700,24250,24250,24250,24250,0
|
|
20231218,160400,629937700,24250,24250,24250,24250,0
|
|
20231218,160300,629937700,24250,24250,24250,24250,0
|
|
20231218,160200,629937700,24250,24250,24250,24250,0
|
|
20231218,160100,629937700,24250,24250,24250,24250,0
|
|
20231218,160000,629937700,24250,24250,24250,24250,0
|
|
20231218,155900,629937700,24250,24250,24250,24250,0
|
|
20231218,155800,629937700,24250,24250,24250,24250,0
|
|
20231218,155700,629937700,24250,24250,24250,24250,0
|
|
20231218,155600,629937700,24250,24250,24250,24250,0
|
|
20231218,155500,629937700,24250,24250,24250,24250,0
|
|
20231218,155400,629937700,24250,24250,24250,24250,0
|
|
20231218,155300,629937700,24250,24250,24250,24250,0
|
|
20231218,155200,629937700,24250,24250,24250,24250,0
|
|
20231218,155100,629937700,24250,24250,24250,24250,0
|
|
20231218,155000,629937700,24250,24250,24250,24250,0
|
|
20231218,154900,629937700,24250,24250,24250,24250,0
|
|
20231218,154800,629937700,24250,24250,24250,24250,0
|
|
20231218,154700,629937700,24250,24250,24250,24250,0
|
|
20231218,154600,629937700,24250,24250,24250,24250,0
|
|
20231218,154500,629937700,24250,24250,24250,24250,0
|
|
20231218,154400,629937700,24250,24250,24250,24250,318
|
|
20231218,154300,629937700,24250,24250,24250,24250,0
|
|
20231218,154200,629937700,24250,24250,24250,24250,0
|
|
20231218,154100,629937700,24250,24250,24250,24250,0
|
|
20231218,154000,629937700,24250,24250,24250,24250,0
|
|
20231218,153900,629937700,24250,24250,24250,24250,0
|
|
20231218,153800,629937700,24250,24250,24250,24250,0
|
|
20231218,153700,629937700,24250,24250,24250,24250,0
|
|
20231218,153600,629937700,24250,24250,24250,24250,0
|
|
20231218,153500,629937700,24250,24250,24250,24250,0
|
|
20231218,153400,629937700,24250,24250,24250,24250,0
|
|
20231218,153300,629937700,24250,24250,24250,24250,0
|
|
20231218,153200,629937700,24250,24250,24250,24250,0
|
|
20231218,153100,629937700,24250,24250,24250,24250,0
|
|
20231218,153000,629937700,24250,24250,24250,24250,318
|
|
20231218,152900,622226200,24250,24250,24250,24250,0
|
|
20231218,152800,622226200,24250,24250,24250,24250,0
|
|
20231218,152700,622226200,24250,24250,24250,24250,0
|
|
20231218,152600,622226200,24250,24250,24250,24250,0
|
|
20231218,152500,622226200,24250,24250,24250,24250,0
|
|
20231218,152400,622226200,24250,24250,24250,24250,0
|
|
20231218,152300,622226200,24250,24250,24250,24250,0
|
|
20231218,152200,622226200,24250,24250,24250,24250,0
|
|
20231218,152100,622226200,24250,24250,24250,24250,0
|
|
20231218,152000,622226200,24250,24250,24250,24250,0
|
|
20231218,151900,622226200,24250,24200,24350,24200,58
|
|
20231218,151800,620821300,24200,24200,24300,24200,60
|
|
20231218,151700,619366300,24250,24300,24300,24250,282
|
|
20231218,151600,612527600,24250,24250,24250,24250,214
|
|
20231218,151500,607338100,24300,24250,24300,24250,64
|
|
20231218,151400,605785550,24250,24250,24300,24250,124
|
|
20231218,151300,602778350,24300,24300,24300,24250,318
|
|
20231218,151200,595056100,24250,24250,24300,24250,98
|
|
20231218,151100,592679400,24250,24250,24250,24250,96
|
|
20231218,151000,590351400,24250,24300,24300,24250,75
|
|
20231218,150900,588531500,24250,24250,24250,24250,41
|
|
20231218,150800,587537250,24250,24250,24300,24250,83
|
|
20231218,150700,585524400,24250,24250,24300,24250,186
|
|
20231218,150600,581013750,24250,24250,24250,24250,70
|
|
20231218,150500,579316250,24250,24350,24350,24250,71
|
|
20231218,150400,577593300,24300,24300,24300,24300,59
|
|
20231218,150300,576159600,24250,24350,24350,24250,53
|
|
20231218,150200,574872850,24300,24250,24300,24250,67
|
|
20231218,150100,573246000,24300,24300,24300,24300,276
|
|
20231218,150000,566539200,24250,24250,24300,24250,349
|
|
20231218,145900,558062050,24250,24250,24250,24250,109
|
|
20231218,145800,555418800,24250,24250,24300,24250,515
|
|
20231218,145700,542929850,24250,24250,24250,24250,49
|
|
20231218,145600,541741600,24250,24250,24300,24250,62
|
|
20231218,145500,540237950,24250,24250,24250,24250,34
|
|
20231218,145400,539413450,24250,24250,24250,24250,115
|
|
20231218,145300,536624700,24300,24250,24300,24250,68
|
|
20231218,145200,534975550,24250,24250,24250,24250,55
|
|
20231218,145100,533641800,24350,24250,24350,24250,64
|
|
20231218,145000,532089400,24300,24300,24300,24300,74
|
|
20231218,144900,530291200,24250,24350,24350,24250,55
|
|
20231218,144800,528955850,24300,24250,24300,24250,69
|
|
20231218,144700,527280400,24250,24300,24300,24250,382
|
|
20231218,144600,518015800,24350,24300,24350,24250,55
|
|
20231218,144500,516680450,24300,24250,24350,24250,95
|
|
20231218,144400,514373100,24300,24350,24350,24300,38
|
|
20231218,144300,513449500,24300,24300,24300,24300,72
|
|
20231218,144200,511699900,24300,24300,24350,24300,69
|
|
20231218,144100,510023050,24300,24300,24300,24300,134
|
|
20231218,144000,506766850,24250,24300,24300,24250,75
|
|
20231218,143900,504945650,24350,24300,24350,24300,261
|
|
20231218,143800,498603200,24300,24300,24300,24300,89
|
|
20231218,143700,496440500,24300,24300,24350,24300,90
|
|
20231218,143600,494253300,24300,24300,24300,24300,85
|
|
20231218,143500,492187800,24300,24350,24350,24300,56
|
|
20231218,143400,490826850,24300,24300,24300,24300,115
|
|
20231218,143300,488032350,24350,24300,24350,24300,78
|
|
20231218,143200,486136700,24350,24300,24350,24300,86
|
|
20231218,143100,484046250,24300,24300,24300,24300,113
|
|
20231218,143000,481300350,24300,24300,24350,24300,94
|
|
20231218,142900,479015950,24300,24300,24300,24300,134
|
|
20231218,142800,475759750,24300,24350,24350,24300,36
|
|
20231218,142700,474884800,24300,24300,24350,24300,82
|
|
20231218,142600,472892050,24300,24300,24300,24300,50
|
|
20231218,142500,471677050,24300,24350,24350,24300,97
|
|
20231218,142400,469318350,24350,24350,24350,24350,61
|
|
20231218,142300,467833000,24400,24350,24400,24350,45
|
|
20231218,142200,466737050,24350,24350,24350,24350,136
|
|
20231218,142100,463425450,24300,24350,24350,24300,134
|
|
20231218,142000,460165650,24350,24300,24350,24300,637
|
|
20231218,141900,444656550,24300,24300,24300,24300,136
|
|
20231218,141800,441351750,24250,24250,24300,24250,393
|
|
20231218,141700,431804300,24250,24250,24250,24250,88
|
|
20231218,141600,429670300,24250,24250,24300,24250,118
|
|
20231218,141500,426808600,24250,24250,24250,24250,25
|
|
20231218,141400,426202350,24350,24250,24350,24250,66
|
|
20231218,141300,424601550,24250,24300,24300,24250,126
|
|
20231218,141200,421541050,24350,24350,24350,24250,30
|
|
20231218,141100,420813050,24300,24300,24300,24300,459
|
|
20231218,141000,409659350,24300,24300,24300,24300,26
|
|
20231218,140900,409027550,24350,24300,24350,24300,32
|
|
20231218,140800,408249600,24300,24350,24350,24300,517
|
|
20231218,140700,395685650,24350,24350,24350,24300,42
|
|
20231218,140600,394664250,24350,24350,24350,24350,5
|
|
20231218,140500,394542500,24300,24350,24350,24300,85
|
|
20231218,140400,392474000,24350,24350,24400,24350,67
|
|
20231218,140300,390842500,24350,24350,24350,24350,437
|
|
20231218,140200,380201550,24400,24350,24400,24350,29
|
|
20231218,140100,379495200,24350,24350,24350,24350,26
|
|
20231218,140000,378862100,24400,24400,24400,24400,3
|
|
20231218,135900,378788900,24350,24350,24350,24350,25
|
|
20231218,135800,378180150,24400,24350,24400,24350,29
|
|
20231218,135700,377473850,24400,24400,24400,24400,0
|
|
20231218,135600,377473850,24400,24400,24400,24350,75
|
|
20231218,135500,375646450,24400,24400,24400,24400,221
|
|
20231218,135400,370254050,24400,24400,24400,24350,68
|
|
20231218,135300,368596150,24400,24350,24450,24350,58
|
|
20231218,135200,367182050,24350,24350,24350,24350,25
|
|
20231218,135100,366573300,24350,24450,24450,24350,69
|
|
20231218,135000,364892850,24350,24350,24350,24350,25
|
|
20231218,134900,364284100,24350,24350,24350,24350,0
|
|
20231218,134800,364284100,24350,24350,24450,24350,56
|
|
20231218,134700,362920100,24350,24350,24350,24350,70
|
|
20231218,134600,361215600,24450,24450,24450,24450,3
|
|
20231218,134500,361142250,24350,24350,24350,24350,58
|
|
20231218,134400,359729950,24450,24450,24450,24450,3
|
|
20231218,134300,359656600,24350,24350,24350,24350,26
|
|
20231218,134200,359023500,24350,24350,24350,24350,25
|
|
20231218,134100,358414750,24450,24400,24450,24400,6
|
|
20231218,134000,358268150,24350,24350,24350,24350,77
|
|
20231218,133900,356393200,24500,24350,24500,24350,38
|
|
20231218,133800,355465950,24350,24400,24400,24350,1052
|
|
20231218,133700,329823150,24400,24400,24500,24400,88
|
|
20231218,133600,327675650,24400,24400,24400,24400,25
|
|
20231218,133500,327065650,24500,24500,24500,24500,0
|
|
20231218,133400,327065650,24500,24400,24500,24400,30
|
|
20231218,133300,326333250,24400,24400,24400,24400,21
|
|
20231218,133200,325820850,24400,24400,24500,24400,108
|
|
20231218,133100,323185350,24400,24400,24400,24400,26
|
|
20231218,133000,322550950,24500,24500,24500,24500,5
|
|
20231218,132900,322428450,24400,24400,24400,24400,27
|
|
20231218,132800,321769650,24400,24400,24400,24400,26
|
|
20231218,132700,321135250,24500,24500,24500,24400,19
|
|
20231218,132600,320670750,24400,24500,24500,24400,28
|
|
20231218,132500,319987250,24500,24400,24500,24400,121
|
|
20231218,132400,317034550,24400,24400,24400,24400,0
|
|
20231218,132300,317034550,24400,24500,24500,24400,28
|
|
20231218,132200,316351050,24400,24400,24400,24400,0
|
|
20231218,132100,316351050,24400,24500,24500,24400,30
|
|
20231218,132000,315618650,24400,24400,24400,24400,31
|
|
20231218,131900,314862250,24400,24400,24400,24400,150
|
|
20231218,131800,311202250,24400,24500,24500,24400,29
|
|
20231218,131700,310494350,24450,24400,24450,24400,108
|
|
20231218,131600,307855000,24450,24450,24450,24450,3
|
|
20231218,131500,307781650,24400,24400,24400,24400,26
|
|
20231218,131400,307147250,24450,24500,24500,24450,393
|
|
20231218,131300,297538200,24450,24450,24450,24450,852
|
|
20231218,131200,276706800,24400,24400,24400,24400,323
|
|
20231218,131100,268825600,24450,24400,24450,24400,28
|
|
20231218,131000,268142250,24450,24450,24450,24450,0
|
|
20231218,130900,268142250,24450,24400,24450,24400,30
|
|
20231218,130800,267410050,24400,24400,24400,24400,0
|
|
20231218,130700,267410050,24400,24450,24450,24400,30
|
|
20231218,130600,266677850,24400,24400,24400,24400,25
|
|
20231218,130500,266067850,24450,24450,24450,24450,0
|
|
20231218,130400,266067850,24450,24400,24450,24400,29
|
|
20231218,130300,265360100,24400,24400,24400,24400,25
|
|
20231218,130200,264750100,24450,24400,24450,24400,65
|
|
20231218,130100,263163950,24400,24450,24450,24400,30
|
|
20231218,130000,262431750,24400,24400,24450,24400,40
|
|
20231218,125900,261455550,24400,24400,24400,24400,0
|
|
20231218,125800,261455550,24400,24400,24400,24400,26
|
|
20231218,125700,260821150,24450,24450,24450,24450,5
|
|
20231218,125600,260698900,24400,24450,24450,24400,26
|
|
20231218,125500,260064450,24450,24400,24450,24400,39
|
|
20231218,125400,259112200,24400,24400,24400,24400,0
|
|
20231218,125300,259112200,24400,24450,24450,24400,29
|
|
20231218,125200,258404400,24400,24450,24450,24400,27
|
|
20231218,125100,257745550,24450,24450,24450,24450,1
|
|
20231218,125000,257721100,24450,24400,24450,24400,28
|
|
20231218,124900,257037750,24400,24400,24400,24400,26
|
|
20231218,124800,256403350,24450,24450,24450,24450,75
|
|
20231218,124700,254569600,24400,24400,24400,24400,35
|
|
20231218,124600,253715600,24450,24450,24450,24450,4
|
|
20231218,124500,253617800,24400,24400,24400,24400,28
|
|
20231218,124400,252934600,24400,24400,24400,24400,45
|
|
20231218,124300,251836600,24450,24450,24450,24450,3
|
|
20231218,124200,251763250,24400,24400,24400,24400,415
|
|
20231218,124100,241637250,24450,24400,24450,24400,28
|
|
20231218,124000,240953900,24400,24400,24400,24400,0
|
|
20231218,123900,240953900,24400,24450,24450,24400,30
|
|
20231218,123800,240221700,24450,24400,24450,24400,26
|
|
20231218,123700,239587250,24450,24450,24450,24450,0
|
|
20231218,123600,239587250,24450,24400,24450,24400,29
|
|
20231218,123500,238879500,24400,24400,24400,24400,71
|
|
20231218,123400,237147100,24400,24450,24450,24400,28
|
|
20231218,123300,236463750,24400,24400,24400,24400,26
|
|
20231218,123200,235829350,24450,24450,24450,24450,4
|
|
20231218,123100,235731550,24400,24400,24400,24400,25
|
|
20231218,123000,235121550,24400,24450,24450,24400,29
|
|
20231218,122900,234413800,24400,24400,24400,24400,0
|
|
20231218,122800,234413800,24400,24400,24400,24400,26
|
|
20231218,122700,233779400,24450,24450,24450,24400,29
|
|
20231218,122600,233071600,24400,24400,24400,24400,0
|
|
20231218,122500,233071600,24400,24450,24450,24400,30
|
|
20231218,122400,232339400,24400,24400,24400,24400,0
|
|
20231218,122300,232339400,24400,24450,24450,24400,28
|
|
20231218,122200,231656050,24400,24400,24400,24400,26
|
|
20231218,122100,231021650,24400,24400,24400,24400,0
|
|
20231218,122000,231021650,24400,24450,24450,24400,28
|
|
20231218,121900,230338300,24400,24400,24400,24400,26
|
|
20231218,121800,229703900,24450,24450,24450,24450,4
|
|
20231218,121700,229606100,24400,24400,24400,24400,25
|
|
20231218,121600,228996100,24350,24450,24450,24350,29
|
|
20231218,121500,228289650,24400,24400,24400,24400,436
|
|
20231218,121400,217651250,24400,24400,24400,24400,200
|
|
20231218,121300,212771250,24450,24450,24450,24450,3
|
|
20231218,121200,212697900,24400,24400,24400,24400,26
|
|
20231218,121100,212063500,24450,24400,24450,24400,29
|
|
20231218,121000,211355700,24400,24400,24400,24400,0
|
|
20231218,120900,211355700,24400,24450,24450,24400,29
|
|
20231218,120800,210647950,24400,24400,24400,24400,25
|
|
20231218,120700,210037950,24450,24450,24450,24450,0
|
|
20231218,120600,210037950,24450,24450,24450,24400,30
|
|
20231218,120500,209305750,24400,24400,24400,24400,29
|
|
20231218,120400,208598150,24450,24450,24450,24450,4
|
|
20231218,120300,208500350,24400,24400,24400,24400,26
|
|
20231218,120200,207865950,24450,24400,24450,24400,42
|
|
20231218,120100,206840300,24400,24400,24400,24400,0
|
|
20231218,120000,206840300,24400,24450,24450,24400,30
|
|
20231218,115900,206108250,24450,24450,24450,24450,9
|
|
20231218,115800,205888200,24400,24400,24400,24400,25
|
|
20231218,115700,205278200,24450,24400,24450,24400,30
|
|
20231218,115600,204546000,24400,24400,24400,24400,2
|
|
20231218,115500,204497200,24400,24400,24500,24400,29
|
|
20231218,115400,203789300,24400,24400,24400,24400,26
|
|
20231218,115300,203154900,24450,24450,24450,24450,131
|
|
20231218,115200,199951950,24500,24450,24500,24450,39
|
|
20231218,115100,198998250,24500,24450,24500,24450,58
|
|
20231218,115000,197580000,24500,24500,24500,24500,4
|
|
20231218,114900,197482000,24500,24500,24500,24450,30
|
|
20231218,114800,196748300,24500,24500,24500,24500,3
|
|
20231218,114700,196674800,24450,24450,24450,24450,25
|
|
20231218,114600,196063550,24500,24450,24500,24450,76
|
|
20231218,114500,194202850,24500,24500,24500,24500,3
|
|
20231218,114400,194129350,24450,24500,24500,24450,26
|
|
20231218,114300,193493600,24500,24450,24500,24450,33
|
|
20231218,114200,192686450,24400,24400,24400,24400,0
|
|
20231218,114100,192686450,24400,24500,24500,24400,28
|
|
20231218,114000,192002950,24500,24400,24500,24400,29
|
|
20231218,113900,191295100,24500,24500,24500,24500,0
|
|
20231218,113800,191295100,24500,24450,24500,24450,33
|
|
20231218,113700,190488100,24500,24500,24500,24500,1
|
|
20231218,113600,190463600,24450,24450,24500,24450,33
|
|
20231218,113500,189656450,24400,24400,24400,24400,25
|
|
20231218,113400,189046450,24450,24450,24450,24450,4
|
|
20231218,113300,188948650,24400,24400,24400,24400,26
|
|
20231218,113200,188314250,24400,24450,24450,24400,28
|
|
20231218,113100,187630900,24450,24450,24450,24450,15
|
|
20231218,113000,187264150,24400,24400,24400,24400,26
|
|
20231218,112900,186629750,24450,24450,24450,24400,42
|
|
20231218,112800,185604150,24450,24450,24450,24450,4
|
|
20231218,112700,185506350,24400,24450,24450,24400,30
|
|
20231218,112600,184774150,24400,24400,24400,24400,0
|
|
20231218,112500,184774150,24400,24450,24450,24400,28
|
|
20231218,112400,184090800,24400,24400,24400,24400,26
|
|
20231218,112300,183456400,24400,24400,24400,24400,0
|
|
20231218,112200,183456400,24400,24500,24500,24400,29
|
|
20231218,112100,182748400,24450,24400,24500,24400,30
|
|
20231218,112000,182016050,24500,24500,24500,24500,13
|
|
20231218,111900,181697550,24400,24400,24400,24400,25
|
|
20231218,111800,181087550,24500,24500,24500,24450,37
|
|
20231218,111700,180182600,24450,24450,24450,24450,0
|
|
20231218,111600,180182600,24450,24500,24500,24450,27
|
|
20231218,111500,179522400,24500,24500,24500,24500,4
|
|
20231218,111400,179424400,24450,24400,24450,24350,2246
|
|
20231218,111300,124611250,24400,24350,24400,24350,30
|
|
20231218,111200,123880550,24400,24400,24400,24400,102
|
|
20231218,111100,121391750,24350,24400,24400,24350,28
|
|
20231218,111000,120709800,24400,24350,24400,24350,42
|
|
20231218,110900,119686350,24400,24400,24400,24400,0
|
|
20231218,110800,119686350,24400,24350,24400,24350,29
|
|
20231218,110700,118980000,24400,24350,24400,24350,90
|
|
20231218,110600,116785800,24400,24400,24400,24400,3
|
|
20231218,110500,116712600,24350,24350,24350,24350,25
|
|
20231218,110400,116103850,24400,24350,24400,24350,29
|
|
20231218,110300,115397550,24350,24350,24350,24350,0
|
|
20231218,110200,115397550,24350,24350,24350,24350,26
|
|
20231218,110100,114764450,24400,24400,24400,24400,29
|
|
20231218,110000,114056850,24350,24400,24400,24350,27
|
|
20231218,105900,113399350,24400,24350,24400,24350,29
|
|
20231218,105800,112693000,24400,24400,24400,24400,52
|
|
20231218,105700,111424200,24350,24350,24400,24350,50
|
|
20231218,105600,110206000,24350,24350,24350,24350,25
|
|
20231218,105500,109597250,24400,24400,24400,24400,0
|
|
20231218,105400,109597250,24400,24350,24400,24350,30
|
|
20231218,105300,108866550,24350,24350,24350,24350,25
|
|
20231218,105200,108257800,24400,24400,24400,24400,3
|
|
20231218,105100,108184600,24350,24400,24400,24350,27
|
|
20231218,105000,107527100,24400,24400,24400,24350,7
|
|
20231218,104900,107356400,24350,24350,24350,24350,25
|
|
20231218,104800,106747650,24350,24350,24350,24350,26
|
|
20231218,104700,106114550,24400,24400,24400,24400,5
|
|
20231218,104600,105992550,24350,24350,24350,24350,25
|
|
20231218,104500,105383800,24400,24350,24400,24350,29
|
|
20231218,104400,104677500,24350,24350,24350,24350,0
|
|
20231218,104300,104677500,24350,24400,24400,24350,118
|
|
20231218,104200,101802050,24400,24350,24400,24350,27
|
|
20231218,104100,101144550,24400,24400,24400,24400,0
|
|
20231218,104000,101144550,24400,24350,24400,24350,45
|
|
20231218,103900,100047850,24350,24350,24350,24350,0
|
|
20231218,103800,100047850,24350,24400,24400,24350,28
|
|
20231218,103700,99365900,24350,24350,24350,24350,26
|
|
20231218,103600,98732800,24400,24400,24400,24400,182
|
|
20231218,103500,94292000,24350,24400,24400,24350,27
|
|
20231218,103400,93634450,24400,24400,24400,24300,50
|
|
20231218,103300,92417050,24400,24400,24400,24400,0
|
|
20231218,103200,92417050,24400,24300,24400,24300,26
|
|
20231218,103100,91785150,24400,24300,24400,24300,41
|
|
20231218,103000,90788550,24300,24300,24300,24300,0
|
|
20231218,102900,90788550,24300,24350,24350,24300,28
|
|
20231218,102800,90108000,24350,24350,24350,24350,7
|
|
20231218,102700,89937550,24350,24350,24400,24350,8
|
|
20231218,102600,89742650,24300,24300,24300,24300,25
|
|
20231218,102500,89135150,24350,24350,24350,24350,19
|
|
20231218,102400,88672500,24350,24400,24400,24350,8
|
|
20231218,102300,88477550,24350,24400,24400,24350,26
|
|
20231218,102200,87844400,24400,24400,24400,24400,3
|
|
20231218,102100,87771200,24350,24350,24350,24350,26
|
|
20231218,102000,87138100,24400,24400,24400,24400,4
|
|
20231218,101900,87040500,24400,24400,24400,24400,0
|
|
20231218,101800,87040500,24400,24400,24400,24400,1
|
|
20231218,101700,87016100,24400,24400,24400,24400,3
|
|
20231218,101600,86942900,24350,24350,24350,24350,1
|
|
20231218,101500,86918550,24400,24400,24400,24400,3
|
|
20231218,101400,86845350,24350,24350,24350,24350,0
|
|
20231218,101300,86845350,24350,24400,24400,24350,7
|
|
20231218,101200,86674700,24400,24400,24400,24400,0
|
|
20231218,101100,86674700,24400,24350,24400,24350,11
|
|
20231218,101000,86406800,24350,24350,24400,24350,23
|
|
20231218,100900,85846600,24400,24400,24400,24400,0
|
|
20231218,100800,85846600,24400,24400,24400,24400,3
|
|
20231218,100700,85773400,24400,24400,24400,24400,0
|
|
20231218,100600,85773400,24400,24400,24400,24400,4
|
|
20231218,100500,85675800,24350,24400,24400,24350,65
|
|
20231218,100400,84093000,24400,24400,24400,24400,0
|
|
20231218,100300,84093000,24400,24350,24400,24350,6
|
|
20231218,100200,83946700,24350,24400,24400,24350,51
|
|
20231218,100100,82702350,24400,24400,24400,24400,4
|
|
20231218,100000,82604750,24350,24400,24400,24350,2
|
|
20231218,095900,82556000,24350,24400,24400,24350,5
|
|
20231218,095800,82434050,24350,24350,24350,24350,0
|
|
20231218,095700,82434050,24350,24350,24350,24350,1
|
|
20231218,095600,82409700,24400,24400,24400,24400,3
|
|
20231218,095500,82336500,24400,24400,24400,24400,1
|
|
20231218,095400,82312100,24400,24350,24400,24250,1003
|
|
20231218,095300,57967750,24350,24350,24350,24350,0
|
|
20231218,095200,57967750,24350,24400,24400,24350,9
|
|
20231218,095100,57748400,24400,24400,24400,24400,80
|
|
20231218,095000,55796400,24400,24400,24400,24400,0
|
|
20231218,094900,55796400,24400,24400,24400,24400,3
|
|
20231218,094800,55723200,24400,24400,24400,24400,2
|
|
20231218,094700,55674400,24400,24350,24400,24350,6
|
|
20231218,094600,55528150,24350,24350,24350,24350,5
|
|
20231218,094500,55406400,24350,24400,24400,24350,101
|
|
20231218,094400,52946850,24350,24350,24350,24350,10
|
|
20231218,094300,52703350,24300,24400,24400,24300,112
|
|
20231218,094200,49978550,24400,24300,24400,24300,157
|
|
20231218,094100,46159650,24400,24400,24400,24400,0
|
|
20231218,094000,46159650,24400,24350,24400,24350,4
|
|
20231218,093900,46062100,24400,24400,24400,24400,1
|
|
20231218,093800,46037700,24400,24400,24400,24400,4
|
|
20231218,093700,45940100,24350,24350,24350,24350,130
|
|
20231218,093600,42774600,24350,24350,24350,24350,13
|
|
20231218,093500,42458050,24350,24350,24350,24350,0
|
|
20231218,093400,42458050,24350,24350,24350,24350,105
|
|
20231218,093300,39901300,24350,24400,24400,24350,33
|
|
20231218,093200,39096250,24400,24400,24400,24400,0
|
|
20231218,093100,39096250,24400,24400,24400,24400,14
|
|
20231218,093000,38754650,24400,24400,24400,24400,1
|
|
20231218,092900,38730250,24400,24400,24400,24400,3
|
|
20231218,092800,38657050,24350,24350,24350,24350,54
|
|
20231218,092700,37342150,24350,24350,24350,24350,7
|
|
20231218,092600,37171700,24300,24300,24300,24300,45
|
|
20231218,092500,36078200,24300,24250,24300,24250,3
|
|
20231218,092400,36005400,24250,24250,24300,24250,9
|
|
20231218,092300,35787100,24250,24250,24250,24250,142
|
|
20231218,092200,32343600,24250,24250,24250,24250,20
|
|
20231218,092100,31858600,24200,24250,24250,24200,363
|
|
20231218,092000,23073350,24250,24250,24250,24250,21
|
|
20231218,091900,22564100,24250,24200,24250,24200,94
|
|
20231218,091800,20289200,24250,24250,24250,24250,10
|
|
20231218,091700,20046700,24250,24250,24250,24250,3
|
|
20231218,091600,19973950,24250,24250,24250,24250,0
|
|
20231218,091500,19973950,24250,24250,24250,24250,0
|
|
20231218,091400,19973950,24250,24250,24250,24250,2
|
|
20231218,091300,19925450,24200,24250,24250,24200,71
|
|
20231218,091200,18204200,24250,24250,24250,24250,0
|
|
20231218,091100,18204200,24250,24250,24250,24250,7
|
|
20231218,091000,18034450,24250,24300,24300,24250,5
|
|
20231218,090900,17913150,24300,24300,24300,24300,12
|
|
20231218,090800,17621550,24300,24300,24300,24300,5
|
|
20231218,090700,17500050,24300,24300,24300,24300,4
|
|
20231218,090600,17402850,24300,24300,24300,24300,0
|
|
20231218,090500,17402850,24300,24250,24300,24200,186
|
|
20231218,090400,12901300,24200,24250,24250,24200,235
|
|
20231218,090300,7209500,24250,24250,24250,24250,46
|
|
20231218,090200,6094000,24250,24250,24250,24250,15
|
|
20231218,090100,5730250,24250,24250,24250,24250,91
|
|
20231218,090000,3523500,24300,24300,24300,24300,145
|