617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,191400,727302850,24650,24650,24650,24650,302
|
|
20231219,191300,727302850,24650,24650,24650,24650,0
|
|
20231219,191200,727302850,24650,24650,24650,24650,0
|
|
20231219,191100,727302850,24650,24650,24650,24650,0
|
|
20231219,191000,727302850,24650,24650,24650,24650,0
|
|
20231219,190900,727302850,24650,24650,24650,24650,0
|
|
20231219,190800,727302850,24650,24650,24650,24650,0
|
|
20231219,190700,727302850,24650,24650,24650,24650,0
|
|
20231219,190600,727302850,24650,24650,24650,24650,0
|
|
20231219,190500,727302850,24650,24650,24650,24650,0
|
|
20231219,190400,727302850,24650,24650,24650,24650,0
|
|
20231219,190300,727302850,24650,24650,24650,24650,0
|
|
20231219,190200,727302850,24650,24650,24650,24650,0
|
|
20231219,190100,727302850,24650,24650,24650,24650,0
|
|
20231219,190000,727302850,24650,24650,24650,24650,0
|
|
20231219,185900,727302850,24650,24650,24650,24650,0
|
|
20231219,185800,727302850,24650,24650,24650,24650,0
|
|
20231219,185700,727302850,24650,24650,24650,24650,0
|
|
20231219,185600,727302850,24650,24650,24650,24650,0
|
|
20231219,185500,727302850,24650,24650,24650,24650,0
|
|
20231219,185400,727302850,24650,24650,24650,24650,0
|
|
20231219,185300,727302850,24650,24650,24650,24650,0
|
|
20231219,185200,727302850,24650,24650,24650,24650,0
|
|
20231219,185100,727302850,24650,24650,24650,24650,0
|
|
20231219,185000,727302850,24650,24650,24650,24650,0
|
|
20231219,184900,727302850,24650,24650,24650,24650,0
|
|
20231219,184800,727302850,24650,24650,24650,24650,0
|
|
20231219,184700,727302850,24650,24650,24650,24650,0
|
|
20231219,184600,727302850,24650,24650,24650,24650,0
|
|
20231219,184500,727302850,24650,24650,24650,24650,0
|
|
20231219,184400,727302850,24650,24650,24650,24650,302
|
|
20231219,184300,727302850,24650,24650,24650,24650,0
|
|
20231219,184200,727302850,24650,24650,24650,24650,0
|
|
20231219,184100,727302850,24650,24650,24650,24650,0
|
|
20231219,184000,727302850,24650,24650,24650,24650,0
|
|
20231219,183900,727302850,24650,24650,24650,24650,0
|
|
20231219,183800,727302850,24650,24650,24650,24650,0
|
|
20231219,183700,727302850,24650,24650,24650,24650,0
|
|
20231219,183600,727302850,24650,24650,24650,24650,0
|
|
20231219,183500,727302850,24650,24650,24650,24650,0
|
|
20231219,183400,727302850,24650,24650,24650,24650,0
|
|
20231219,183300,727302850,24650,24650,24650,24650,0
|
|
20231219,183200,727302850,24650,24650,24650,24650,0
|
|
20231219,183100,727302850,24650,24650,24650,24650,0
|
|
20231219,183000,727302850,24650,24650,24650,24650,0
|
|
20231219,182900,727302850,24650,24650,24650,24650,0
|
|
20231219,182800,727302850,24650,24650,24650,24650,0
|
|
20231219,182700,727302850,24650,24650,24650,24650,0
|
|
20231219,182600,727302850,24650,24650,24650,24650,0
|
|
20231219,182500,727302850,24650,24650,24650,24650,0
|
|
20231219,182400,727302850,24650,24650,24650,24650,0
|
|
20231219,182300,727302850,24650,24650,24650,24650,0
|
|
20231219,182200,727302850,24650,24650,24650,24650,0
|
|
20231219,182100,727302850,24650,24650,24650,24650,0
|
|
20231219,182000,727302850,24650,24650,24650,24650,0
|
|
20231219,181900,727302850,24650,24650,24650,24650,0
|
|
20231219,181800,727302850,24650,24650,24650,24650,0
|
|
20231219,181700,727302850,24650,24650,24650,24650,0
|
|
20231219,181600,727302850,24650,24650,24650,24650,0
|
|
20231219,181500,727302850,24650,24650,24650,24650,0
|
|
20231219,181400,727302850,24650,24650,24650,24650,302
|
|
20231219,181300,727302850,24650,24650,24650,24650,0
|
|
20231219,181200,727302850,24650,24650,24650,24650,0
|
|
20231219,181100,727302850,24650,24650,24650,24650,0
|
|
20231219,181000,727302850,24650,24650,24650,24650,0
|
|
20231219,180900,727302850,24650,24650,24650,24650,0
|
|
20231219,180800,727302850,24650,24650,24650,24650,0
|
|
20231219,180700,727302850,24650,24650,24650,24650,0
|
|
20231219,180600,727302850,24650,24650,24650,24650,0
|
|
20231219,180500,727302850,24650,24650,24650,24650,0
|
|
20231219,180400,727302850,24650,24650,24650,24650,0
|
|
20231219,180300,727302850,24650,24650,24650,24650,0
|
|
20231219,180200,727302850,24650,24650,24650,24650,0
|
|
20231219,180100,727302850,24650,24650,24650,24650,0
|
|
20231219,180000,727302850,24650,24650,24650,24650,0
|
|
20231219,175900,727302850,24650,24650,24650,24650,0
|
|
20231219,175800,727302850,24650,24650,24650,24650,0
|
|
20231219,175700,727302850,24650,24650,24650,24650,0
|
|
20231219,175600,727302850,24650,24650,24650,24650,0
|
|
20231219,175500,727302850,24650,24650,24650,24650,0
|
|
20231219,175400,727302850,24650,24650,24650,24650,0
|
|
20231219,175300,727302850,24650,24650,24650,24650,0
|
|
20231219,175200,727302850,24650,24650,24650,24650,0
|
|
20231219,175100,727302850,24650,24650,24650,24650,0
|
|
20231219,175000,727302850,24650,24650,24650,24650,0
|
|
20231219,174900,727302850,24650,24650,24650,24650,0
|
|
20231219,174800,727302850,24650,24650,24650,24650,0
|
|
20231219,174700,727302850,24650,24650,24650,24650,0
|
|
20231219,174600,727302850,24650,24650,24650,24650,0
|
|
20231219,174500,727302850,24650,24650,24650,24650,0
|
|
20231219,174400,727302850,24650,24650,24650,24650,302
|
|
20231219,174300,727302850,24650,24650,24650,24650,0
|
|
20231219,174200,727302850,24650,24650,24650,24650,0
|
|
20231219,174100,727302850,24650,24650,24650,24650,0
|
|
20231219,174000,727302850,24650,24650,24650,24650,0
|
|
20231219,173900,727302850,24650,24650,24650,24650,0
|
|
20231219,173800,727302850,24650,24650,24650,24650,0
|
|
20231219,173700,727302850,24650,24650,24650,24650,0
|
|
20231219,173600,727302850,24650,24650,24650,24650,0
|
|
20231219,173500,727302850,24650,24650,24650,24650,0
|
|
20231219,173400,727302850,24650,24650,24650,24650,0
|
|
20231219,173300,727302850,24650,24650,24650,24650,0
|
|
20231219,173200,727302850,24650,24650,24650,24650,0
|
|
20231219,173100,727302850,24650,24650,24650,24650,0
|
|
20231219,173000,727302850,24650,24650,24650,24650,0
|
|
20231219,172900,727302850,24650,24650,24650,24650,0
|
|
20231219,172800,727302850,24650,24650,24650,24650,0
|
|
20231219,172700,727302850,24650,24650,24650,24650,0
|
|
20231219,172600,727302850,24650,24650,24650,24650,0
|
|
20231219,172500,727302850,24650,24650,24650,24650,0
|
|
20231219,172400,727302850,24650,24650,24650,24650,0
|
|
20231219,172300,727302850,24650,24650,24650,24650,0
|
|
20231219,172200,727302850,24650,24650,24650,24650,0
|
|
20231219,172100,727302850,24650,24650,24650,24650,0
|
|
20231219,172000,727302850,24650,24650,24650,24650,0
|
|
20231219,171900,727302850,24650,24650,24650,24650,0
|
|
20231219,171800,727302850,24650,24650,24650,24650,0
|
|
20231219,171700,727302850,24650,24650,24650,24650,0
|
|
20231219,171600,727302850,24650,24650,24650,24650,0
|
|
20231219,171500,727302850,24650,24650,24650,24650,0
|
|
20231219,171400,727302850,24650,24650,24650,24650,302
|
|
20231219,171300,727302850,24650,24650,24650,24650,0
|
|
20231219,171200,727302850,24650,24650,24650,24650,0
|
|
20231219,171100,727302850,24650,24650,24650,24650,0
|
|
20231219,171000,727302850,24650,24650,24650,24650,0
|
|
20231219,170900,727302850,24650,24650,24650,24650,0
|
|
20231219,170800,727302850,24650,24650,24650,24650,0
|
|
20231219,170700,727302850,24650,24650,24650,24650,0
|
|
20231219,170600,727302850,24650,24650,24650,24650,0
|
|
20231219,170500,727302850,24650,24650,24650,24650,0
|
|
20231219,170400,727302850,24650,24650,24650,24650,0
|
|
20231219,170300,727302850,24650,24650,24650,24650,0
|
|
20231219,170200,727302850,24650,24650,24650,24650,0
|
|
20231219,170100,727302850,24650,24650,24650,24650,0
|
|
20231219,170000,727302850,24650,24650,24650,24650,0
|
|
20231219,165900,727302850,24650,24650,24650,24650,0
|
|
20231219,165800,727302850,24650,24650,24650,24650,0
|
|
20231219,165700,727302850,24650,24650,24650,24650,0
|
|
20231219,165600,727302850,24650,24650,24650,24650,0
|
|
20231219,165500,727302850,24650,24650,24650,24650,0
|
|
20231219,165400,727302850,24650,24650,24650,24650,0
|
|
20231219,165300,727302850,24650,24650,24650,24650,0
|
|
20231219,165200,727302850,24650,24650,24650,24650,0
|
|
20231219,165100,727302850,24650,24650,24650,24650,0
|
|
20231219,165000,727302850,24650,24650,24650,24650,0
|
|
20231219,164900,727302850,24650,24650,24650,24650,0
|
|
20231219,164800,727302850,24650,24650,24650,24650,0
|
|
20231219,164700,727302850,24650,24650,24650,24650,0
|
|
20231219,164600,727302850,24650,24650,24650,24650,0
|
|
20231219,164500,727302850,24650,24650,24650,24650,0
|
|
20231219,164400,727302850,24650,24650,24650,24650,302
|
|
20231219,164300,727302850,24650,24650,24650,24650,0
|
|
20231219,164200,727302850,24650,24650,24650,24650,0
|
|
20231219,164100,727302850,24650,24650,24650,24650,0
|
|
20231219,164000,727302850,24650,24650,24650,24650,0
|
|
20231219,163900,727302850,24650,24650,24650,24650,0
|
|
20231219,163800,727302850,24650,24650,24650,24650,0
|
|
20231219,163700,727302850,24650,24650,24650,24650,0
|
|
20231219,163600,727302850,24650,24650,24650,24650,0
|
|
20231219,163500,727302850,24650,24650,24650,24650,0
|
|
20231219,163400,727302850,24650,24650,24650,24650,0
|
|
20231219,163300,727302850,24650,24650,24650,24650,0
|
|
20231219,163200,727302850,24650,24650,24650,24650,0
|
|
20231219,163100,727302850,24650,24650,24650,24650,0
|
|
20231219,163000,727302850,24650,24650,24650,24650,0
|
|
20231219,162900,727302850,24650,24650,24650,24650,0
|
|
20231219,162800,727302850,24650,24650,24650,24650,0
|
|
20231219,162700,727302850,24650,24650,24650,24650,0
|
|
20231219,162600,727302850,24650,24650,24650,24650,0
|
|
20231219,162500,727302850,24650,24650,24650,24650,0
|
|
20231219,162400,727302850,24650,24650,24650,24650,0
|
|
20231219,162300,727302850,24650,24650,24650,24650,0
|
|
20231219,162200,727302850,24650,24650,24650,24650,0
|
|
20231219,162100,727302850,24650,24650,24650,24650,0
|
|
20231219,162000,727302850,24650,24650,24650,24650,0
|
|
20231219,161900,727302850,24650,24650,24650,24650,0
|
|
20231219,161800,727302850,24650,24650,24650,24650,0
|
|
20231219,161700,727302850,24650,24650,24650,24650,0
|
|
20231219,161600,727302850,24650,24650,24650,24650,0
|
|
20231219,161500,727302850,24650,24650,24650,24650,0
|
|
20231219,161400,727302850,24650,24650,24650,24650,302
|
|
20231219,161300,727302850,24650,24650,24650,24650,0
|
|
20231219,161200,727302850,24650,24650,24650,24650,0
|
|
20231219,161100,727302850,24650,24650,24650,24650,0
|
|
20231219,161000,727302850,24650,24650,24650,24650,0
|
|
20231219,160900,727302850,24650,24650,24650,24650,0
|
|
20231219,160800,727302850,24650,24650,24650,24650,0
|
|
20231219,160700,727302850,24650,24650,24650,24650,0
|
|
20231219,160600,727302850,24650,24650,24650,24650,0
|
|
20231219,160500,727302850,24650,24650,24650,24650,0
|
|
20231219,160400,727302850,24650,24650,24650,24650,0
|
|
20231219,160300,727302850,24650,24650,24650,24650,0
|
|
20231219,160200,727302850,24650,24650,24650,24650,0
|
|
20231219,160100,727302850,24650,24650,24650,24650,0
|
|
20231219,160000,727302850,24650,24650,24650,24650,0
|
|
20231219,155900,727302850,24650,24650,24650,24650,0
|
|
20231219,155800,727302850,24650,24650,24650,24650,0
|
|
20231219,155700,727302850,24650,24650,24650,24650,0
|
|
20231219,155600,727302850,24650,24650,24650,24650,0
|
|
20231219,155500,727302850,24650,24650,24650,24650,0
|
|
20231219,155400,727302850,24650,24650,24650,24650,0
|
|
20231219,155300,727302850,24650,24650,24650,24650,0
|
|
20231219,155200,727302850,24650,24650,24650,24650,0
|
|
20231219,155100,727302850,24650,24650,24650,24650,0
|
|
20231219,155000,727302850,24650,24650,24650,24650,0
|
|
20231219,154900,727302850,24650,24650,24650,24650,0
|
|
20231219,154800,727302850,24650,24650,24650,24650,0
|
|
20231219,154700,727302850,24650,24650,24650,24650,0
|
|
20231219,154600,727302850,24650,24650,24650,24650,0
|
|
20231219,154500,727302850,24650,24650,24650,24650,0
|
|
20231219,154400,727302850,24650,24650,24650,24650,302
|
|
20231219,154300,727302850,24650,24650,24650,24650,0
|
|
20231219,154200,727302850,24650,24650,24650,24650,0
|
|
20231219,154100,727302850,24650,24650,24650,24650,0
|
|
20231219,154000,727302850,24650,24650,24650,24650,0
|
|
20231219,153900,727302850,24650,24650,24650,24650,0
|
|
20231219,153800,727302850,24650,24650,24650,24650,0
|
|
20231219,153700,727302850,24650,24650,24650,24650,0
|
|
20231219,153600,727302850,24650,24650,24650,24650,0
|
|
20231219,153500,727302850,24650,24650,24650,24650,0
|
|
20231219,153400,727302850,24650,24650,24650,24650,0
|
|
20231219,153300,727302850,24650,24650,24650,24650,0
|
|
20231219,153200,727302850,24650,24650,24650,24650,0
|
|
20231219,153100,727302850,24650,24650,24650,24650,0
|
|
20231219,153000,727302850,24650,24650,24650,24650,302
|
|
20231219,152900,719858550,24700,24700,24700,24700,0
|
|
20231219,152800,719858550,24700,24700,24700,24700,0
|
|
20231219,152700,719858550,24700,24700,24700,24700,0
|
|
20231219,152600,719858550,24700,24700,24700,24700,0
|
|
20231219,152500,719858550,24700,24700,24700,24700,0
|
|
20231219,152400,719858550,24700,24700,24700,24700,0
|
|
20231219,152300,719858550,24700,24700,24700,24700,0
|
|
20231219,152200,719858550,24700,24700,24700,24700,0
|
|
20231219,152100,719858550,24700,24700,24700,24700,0
|
|
20231219,152000,719858550,24700,24700,24700,24700,0
|
|
20231219,151900,719858550,24700,24700,24700,24500,45
|
|
20231219,151800,718754650,24550,24600,24700,24550,112
|
|
20231219,151700,716001600,24500,24600,24600,24450,77
|
|
20231219,151600,714116350,24450,24550,24550,24450,1022
|
|
20231219,151500,689067950,24600,24600,24600,24600,341
|
|
20231219,151400,680679350,24600,24600,24600,24600,25
|
|
20231219,151300,680064350,24600,24650,24650,24600,315
|
|
20231219,151200,672315300,24650,24650,24700,24650,124
|
|
20231219,151100,669257550,24650,24650,24650,24650,0
|
|
20231219,151000,669257550,24650,24650,24650,24650,21
|
|
20231219,150900,668739900,24700,24700,24700,24700,25
|
|
20231219,150800,668122400,24650,24650,24650,24650,122
|
|
20231219,150700,665115100,24650,24650,24650,24650,12
|
|
20231219,150600,664819300,24650,24650,24650,24650,0
|
|
20231219,150500,664819300,24650,24650,24650,24650,30
|
|
20231219,150400,664079800,24700,24700,24700,24700,18
|
|
20231219,150300,663635200,24650,24650,24650,24650,297
|
|
20231219,150200,656314150,24650,24650,24650,24650,126
|
|
20231219,150100,653208250,24650,24650,24650,24650,18
|
|
20231219,150000,652764550,24650,24650,24700,24650,32
|
|
20231219,145900,651974350,24700,24650,24700,24650,23
|
|
20231219,145800,651406300,24650,24650,24650,24650,14
|
|
20231219,145700,651061200,24650,24700,24700,24650,126
|
|
20231219,145600,647954150,24650,24650,24650,24650,2
|
|
20231219,145500,647904850,24650,24650,24700,24650,76
|
|
20231219,145400,646030300,24650,24650,24700,24650,81
|
|
20231219,145300,644032250,24650,24650,24650,24650,2
|
|
20231219,145200,643982950,24650,24650,24650,24650,297
|
|
20231219,145100,636661900,24650,24650,24650,24650,4
|
|
20231219,145000,636563300,24700,24700,24700,24700,61
|
|
20231219,144900,635056600,24700,24700,24700,24700,7
|
|
20231219,144800,634883700,24700,24750,24750,24700,99
|
|
20231219,144700,632436300,24700,24700,24700,24700,3
|
|
20231219,144600,632362200,24750,24750,24750,24700,23
|
|
20231219,144500,631793050,24700,24700,24700,24700,3
|
|
20231219,144400,631718950,24700,24700,24750,24700,21
|
|
20231219,144300,631199300,24700,24700,24700,24700,2
|
|
20231219,144200,631149900,24700,24700,24750,24700,23
|
|
20231219,144100,630580750,24750,24750,24750,24650,1001
|
|
20231219,144000,605806200,24750,24650,24750,24650,25
|
|
20231219,143900,605187700,24650,24650,24750,24650,525
|
|
20231219,143800,592198450,24650,24650,24650,24650,4
|
|
20231219,143700,592099850,24650,24650,24700,24650,48
|
|
20231219,143600,590914350,24650,24700,24700,24650,34
|
|
20231219,143500,590074700,24700,24650,24700,24650,25
|
|
20231219,143400,589457350,24650,24650,24750,24650,502
|
|
20231219,143300,577042950,24700,24700,24700,24650,535
|
|
20231219,143200,563828600,24650,24700,24700,24650,27
|
|
20231219,143100,563161800,24650,24650,24650,24650,2
|
|
20231219,143000,563112500,24650,24650,24650,24650,34
|
|
20231219,142900,562274400,24650,24650,24650,24650,2
|
|
20231219,142800,562225100,24700,24650,24700,24650,40
|
|
20231219,142700,561237200,24650,24650,24650,24650,3
|
|
20231219,142600,561163250,24650,24650,24650,24650,2
|
|
20231219,142500,561113950,24650,24700,24700,24650,102
|
|
20231219,142400,558598500,24650,24650,24650,24650,2
|
|
20231219,142300,558549200,24650,24650,24650,24650,10
|
|
20231219,142200,558302700,24650,24650,24700,24650,58
|
|
20231219,142100,556870700,24650,24650,24650,24650,2
|
|
20231219,142000,556821400,24650,24700,24700,24650,48
|
|
20231219,141900,555635950,24650,24650,24650,24650,1
|
|
20231219,141800,555611300,24650,24650,24650,24650,1
|
|
20231219,141700,555586650,24700,24650,24700,24650,44
|
|
20231219,141600,554500900,24700,24700,24700,24700,23
|
|
20231219,141500,553932800,24650,24650,24650,24650,0
|
|
20231219,141400,553932800,24650,24650,24650,24650,1
|
|
20231219,141300,553908150,24700,24700,24700,24700,45
|
|
20231219,141200,552796650,24700,24700,24700,24700,23
|
|
20231219,141100,552228550,24650,24650,24650,24650,59
|
|
20231219,141000,550774200,24700,24700,24700,24700,83
|
|
20231219,140900,548724100,24700,24700,24700,24700,0
|
|
20231219,140800,548724100,24700,24650,24700,24650,31
|
|
20231219,140700,547958750,24700,24700,24700,24700,0
|
|
20231219,140600,547958750,24700,24700,24700,24700,46
|
|
20231219,140500,546822550,24650,24650,24650,24650,13
|
|
20231219,140400,546502100,24700,24700,24700,24700,22
|
|
20231219,140300,545958700,24700,24700,24700,24700,0
|
|
20231219,140200,545958700,24700,24700,24700,24700,0
|
|
20231219,140100,545958700,24700,24700,24700,24700,33
|
|
20231219,140000,545143600,24650,24650,24650,24650,0
|
|
20231219,135900,545143600,24650,24650,24650,24650,13
|
|
20231219,135800,544823150,24650,24650,24650,24650,0
|
|
20231219,135700,544823150,24650,24650,24650,24650,90
|
|
20231219,135600,542604650,24650,24650,24650,24650,0
|
|
20231219,135500,542604650,24650,24650,24700,24650,95
|
|
20231219,135400,540261000,24700,24700,24700,24700,0
|
|
20231219,135300,540261000,24700,24700,24700,24700,43
|
|
20231219,135200,539198900,24700,24700,24700,24700,0
|
|
20231219,135100,539198900,24700,24700,24700,24700,96
|
|
20231219,135000,536827700,24700,24700,24700,24700,0
|
|
20231219,134900,536827700,24700,24700,24700,24700,1
|
|
20231219,134800,536803000,24700,24700,24700,24700,44
|
|
20231219,134700,535716200,24700,24650,24700,24650,11
|
|
20231219,134600,535444550,24700,24700,24700,24700,23
|
|
20231219,134500,534876450,24700,24700,24700,24700,0
|
|
20231219,134400,534876450,24700,24700,24700,24700,7
|
|
20231219,134300,534703550,24700,24700,24700,24700,106
|
|
20231219,134200,532085350,24700,24700,24700,24700,22
|
|
20231219,134100,531541950,24700,24700,24700,24700,0
|
|
20231219,134000,531541950,24700,24700,24700,24700,0
|
|
20231219,133900,531541950,24700,24700,24700,24700,23
|
|
20231219,133800,530973850,24700,24700,24700,24700,0
|
|
20231219,133700,530973850,24700,24700,24700,24700,46
|
|
20231219,133600,529837650,24700,24700,24700,24700,0
|
|
20231219,133500,529837650,24700,24700,24700,24700,23
|
|
20231219,133400,529269550,24700,24700,24700,24700,22
|
|
20231219,133300,528726150,24700,24700,24700,24700,5
|
|
20231219,133200,528602650,24700,24700,24700,24700,32
|
|
20231219,133100,527812250,24700,24700,24700,24700,0
|
|
20231219,133000,527812250,24700,24700,24700,24650,58
|
|
20231219,132900,526379750,24650,24650,24650,24650,10
|
|
20231219,132800,526133250,24650,24650,24650,24650,0
|
|
20231219,132700,526133250,24650,24650,24650,24650,0
|
|
20231219,132600,526133250,24650,24650,24650,24650,46
|
|
20231219,132500,524999350,24650,24650,24650,24650,5
|
|
20231219,132400,524876100,24650,24650,24650,24650,66
|
|
20231219,132300,523249200,24650,24650,24650,24650,1
|
|
20231219,132200,523224550,24650,24650,24650,24650,111
|
|
20231219,132100,520488400,24650,24650,24650,24650,0
|
|
20231219,132000,520488400,24650,24650,24650,24650,0
|
|
20231219,131900,520488400,24650,24650,24650,24650,0
|
|
20231219,131800,520488400,24650,24650,24650,24650,87
|
|
20231219,131700,518343850,24700,24650,24700,24650,23
|
|
20231219,131600,517775900,24700,24700,24700,24700,0
|
|
20231219,131500,517775900,24700,24650,24700,24650,62
|
|
20231219,131400,516247450,24650,24650,24650,24650,0
|
|
20231219,131300,516247450,24650,24650,24650,24650,384
|
|
20231219,131200,506781850,24650,24650,24650,24650,10
|
|
20231219,131100,506535350,24600,24600,24600,24600,29
|
|
20231219,131000,505821950,24550,24550,24550,24550,0
|
|
20231219,130900,505821950,24550,24550,24550,24550,0
|
|
20231219,130800,505821950,24550,24550,24550,24550,0
|
|
20231219,130700,505821950,24550,24600,24600,24550,43
|
|
20231219,130600,504766150,24600,24600,24600,24600,0
|
|
20231219,130500,504766150,24600,24650,24650,24600,387
|
|
20231219,130400,495244800,24600,24600,24600,24600,0
|
|
20231219,130300,495244800,24600,24650,24650,24600,55
|
|
20231219,130200,493889550,24650,24650,24650,24650,1
|
|
20231219,130100,493864900,24650,24650,24650,24650,47
|
|
20231219,130000,492706350,24650,24650,24650,24650,1
|
|
20231219,125900,492681700,24650,24650,24650,24650,0
|
|
20231219,125800,492681700,24650,24650,24650,24650,46
|
|
20231219,125700,491547800,24650,24650,24650,24650,0
|
|
20231219,125600,491547800,24650,24650,24650,24650,3
|
|
20231219,125500,491473850,24650,24650,24650,24650,0
|
|
20231219,125400,491473850,24650,24650,24650,24650,0
|
|
20231219,125300,491473850,24650,24650,24650,24650,56
|
|
20231219,125200,490093450,24650,24650,24650,24650,35
|
|
20231219,125100,489230700,24650,24650,24650,24650,78
|
|
20231219,125000,487308000,24600,24600,24600,24600,0
|
|
20231219,124900,487308000,24600,24600,24600,24600,0
|
|
20231219,124800,487308000,24600,24700,24700,24600,101
|
|
20231219,124700,484821400,24650,24650,24650,24650,0
|
|
20231219,124600,484821400,24650,24650,24650,24650,1
|
|
20231219,124500,484796750,24650,24700,24700,24650,103
|
|
20231219,124400,482256650,24650,24650,24650,24650,1
|
|
20231219,124300,482232000,24700,24700,24700,24700,0
|
|
20231219,124200,482232000,24700,24700,24700,24700,46
|
|
20231219,124100,481095800,24700,24700,24700,24700,0
|
|
20231219,124000,481095800,24700,24700,24700,24700,22
|
|
20231219,123900,480552400,24700,24700,24700,24700,1
|
|
20231219,123800,480527700,24700,24650,24700,24650,383
|
|
20231219,123700,471085650,24600,24600,24600,24600,1
|
|
20231219,123600,471061050,24650,24650,24650,24650,28
|
|
20231219,123500,470370850,24550,24550,24550,24550,0
|
|
20231219,123400,470370850,24550,24600,24600,24550,42
|
|
20231219,123300,469338550,24600,24600,24600,24600,21
|
|
20231219,123200,468821950,24600,24600,24600,24600,0
|
|
20231219,123100,468821950,24600,24600,24600,24600,24
|
|
20231219,123000,468231550,24650,24650,24650,24650,48
|
|
20231219,122900,467048350,24600,24600,24600,24600,0
|
|
20231219,122800,467048350,24600,24600,24600,24550,53
|
|
20231219,122700,465744750,24700,24650,24700,24650,23
|
|
20231219,122600,465177050,24650,24650,24650,24650,0
|
|
20231219,122500,465177050,24650,24650,24650,24650,0
|
|
20231219,122400,465177050,24650,24650,24650,24650,0
|
|
20231219,122300,465177050,24650,24650,24650,24650,96
|
|
20231219,122200,462810650,24650,24650,24650,24650,112
|
|
20231219,122100,460049850,24650,24650,24650,24650,1
|
|
20231219,122000,460025200,24550,24550,24550,24550,1
|
|
20231219,121900,460000650,24550,24650,24650,24550,47
|
|
20231219,121800,458845800,24650,24650,24650,24650,0
|
|
20231219,121700,458845800,24650,24650,24650,24650,45
|
|
20231219,121600,457736550,24650,24650,24650,24650,0
|
|
20231219,121500,457736550,24650,24650,24650,24650,1
|
|
20231219,121400,457711900,24650,24650,24650,24650,23
|
|
20231219,121300,457144950,24650,24650,24650,24650,1
|
|
20231219,121200,457120300,24650,24650,24650,24650,2
|
|
20231219,121100,457071000,24500,24600,24600,24500,131
|
|
20231219,121000,453854650,24650,24650,24650,24650,39
|
|
20231219,120900,452893300,24700,24700,24700,24700,2
|
|
20231219,120800,452843900,24650,24700,24700,24650,42
|
|
20231219,120700,451808550,24700,24700,24700,24700,0
|
|
20231219,120600,451808550,24700,24700,24700,24700,46
|
|
20231219,120500,450672350,24700,24700,24700,24700,0
|
|
20231219,120400,450672350,24700,24700,24700,24700,0
|
|
20231219,120300,450672350,24700,24650,24700,24650,33
|
|
20231219,120200,449858150,24600,24650,24650,24600,30
|
|
20231219,120100,449120000,24600,24600,24600,24600,0
|
|
20231219,120000,449120000,24600,24600,24600,24600,0
|
|
20231219,115900,449120000,24600,24600,24600,24600,0
|
|
20231219,115800,449120000,24600,24600,24600,24600,0
|
|
20231219,115700,449120000,24600,24600,24600,24600,0
|
|
20231219,115600,449120000,24600,24600,24600,24600,50
|
|
20231219,115500,447890000,24600,24600,24700,24600,104
|
|
20231219,115400,445329300,24700,24700,24700,24700,1
|
|
20231219,115300,445304600,24700,24700,24700,24700,0
|
|
20231219,115200,445304600,24700,24650,24700,24650,68
|
|
20231219,115100,443625700,24700,24700,24700,24700,0
|
|
20231219,115000,443625700,24700,24700,24700,24700,0
|
|
20231219,114900,443625700,24700,24700,24700,24700,23
|
|
20231219,114800,443057600,24700,24700,24700,24700,0
|
|
20231219,114700,443057600,24700,24700,24700,24700,1
|
|
20231219,114600,443032900,24700,24650,24700,24650,75
|
|
20231219,114500,441184000,24600,24600,24600,24600,10
|
|
20231219,114400,440938000,24650,24650,24650,24650,0
|
|
20231219,114300,440938000,24650,24650,24650,24650,52
|
|
20231219,114200,439656200,24550,24550,24550,24550,0
|
|
20231219,114100,439656200,24550,24550,24550,24550,3
|
|
20231219,114000,439582550,24500,24500,24500,24500,0
|
|
20231219,113900,439582550,24500,24500,24500,24500,20
|
|
20231219,113800,439092550,24500,24550,24550,24500,40
|
|
20231219,113700,438110850,24600,24600,24600,24600,154
|
|
20231219,113600,434322450,24550,24600,24600,24550,846
|
|
20231219,113500,413535850,24650,24650,24650,24650,0
|
|
20231219,113400,413535850,24650,24650,24650,24650,0
|
|
20231219,113300,413535850,24650,24650,24650,24650,0
|
|
20231219,113200,413535850,24650,24700,24700,24650,162
|
|
20231219,113100,409542500,24700,24700,24700,24700,46
|
|
20231219,113000,408406300,24700,24700,24700,24700,0
|
|
20231219,112900,408406300,24700,24700,24700,24700,22
|
|
20231219,112800,407862900,24700,24700,24700,24700,0
|
|
20231219,112700,407862900,24700,24700,24700,24700,23
|
|
20231219,112600,407294800,24700,24650,24700,24650,28
|
|
20231219,112500,406603250,24650,24650,24650,24650,95
|
|
20231219,112400,404261500,24650,24650,24650,24650,56
|
|
20231219,112300,402881100,24650,24650,24650,24650,1
|
|
20231219,112200,402856450,24650,24650,24650,24650,30
|
|
20231219,112100,402116950,24650,24650,24650,24650,4
|
|
20231219,112000,402018350,24600,24650,24650,24600,28
|
|
20231219,111900,401328400,24600,24600,24600,24600,30
|
|
20231219,111800,400590400,24600,24650,24650,24600,76
|
|
20231219,111700,398717950,24650,24650,24650,24650,0
|
|
20231219,111600,398717950,24650,24650,24650,24650,10
|
|
20231219,111500,398471450,24650,24650,24650,24650,5
|
|
20231219,111400,398348200,24600,24600,24600,24600,8
|
|
20231219,111300,398151400,24600,24650,24650,24600,101
|
|
20231219,111200,395661800,24650,24650,24650,24650,65
|
|
20231219,111100,394059550,24700,24650,24700,24650,45
|
|
20231219,111000,392948600,24650,24650,24650,24650,6
|
|
20231219,110900,392800700,24700,24700,24700,24700,0
|
|
20231219,110800,392800700,24700,24700,24700,24700,45
|
|
20231219,110700,391689200,24700,24700,24700,24700,0
|
|
20231219,110600,391689200,24700,24700,24700,24700,17
|
|
20231219,110500,391269300,24700,24700,24700,24650,269
|
|
20231219,110400,384635250,24700,24700,24700,24700,0
|
|
20231219,110300,384635250,24700,24700,24700,24700,46
|
|
20231219,110200,383499050,24700,24700,24700,24700,0
|
|
20231219,110100,383499050,24700,24700,24700,24700,21
|
|
20231219,110000,382980350,24650,24700,24700,24650,11
|
|
20231219,105900,382709150,24650,24650,24650,24650,0
|
|
20231219,105800,382709150,24650,24650,24650,24650,100
|
|
20231219,105700,380244150,24650,24650,24650,24650,2
|
|
20231219,105600,380194850,24700,24700,24700,24700,23
|
|
20231219,105500,379626750,24650,24650,24650,24650,1
|
|
20231219,105400,379602100,24700,24700,24700,24700,24
|
|
20231219,105300,379009300,24650,24650,24650,24650,1
|
|
20231219,105200,378984650,24600,24650,24650,24600,1000
|
|
20231219,105100,354384100,24650,24650,24650,24650,9
|
|
20231219,105000,354162250,24650,24700,24700,24650,72
|
|
20231219,104900,352386350,24700,24700,24700,24700,52
|
|
20231219,104800,351101950,24700,24700,24700,24700,27
|
|
20231219,104700,350435050,24700,24650,24700,24650,2173
|
|
20231219,104600,296856050,24600,24700,24700,24600,345
|
|
20231219,104500,288352000,24650,24700,24700,24650,38
|
|
20231219,104400,287413950,24700,24700,24700,24700,24
|
|
20231219,104300,286821150,24650,24650,24650,24650,0
|
|
20231219,104200,286821150,24650,24600,24650,24600,144
|
|
20231219,104100,283271600,24550,24550,24550,24550,2
|
|
20231219,104000,283222500,24550,24700,24700,24550,102
|
|
20231219,103900,280715650,24650,24650,24650,24650,10
|
|
20231219,103800,280469150,24700,24700,24700,24700,75
|
|
20231219,103700,278616650,24700,24700,24700,24700,0
|
|
20231219,103600,278616650,24700,24700,24700,24700,10
|
|
20231219,103500,278369650,24650,24700,24700,24650,590
|
|
20231219,103400,263826100,24700,24700,24700,24650,172
|
|
20231219,103300,259578150,24650,24650,24650,24650,577
|
|
20231219,103200,245355100,24600,24600,24600,24600,30
|
|
20231219,103100,244617100,24600,24600,24600,24600,25
|
|
20231219,103000,244002100,24550,24600,24600,24550,16
|
|
20231219,102900,243608850,24600,24550,24600,24550,66
|
|
20231219,102800,241987550,24550,24550,24550,24550,25
|
|
20231219,102700,241373800,24550,24550,24550,24550,0
|
|
20231219,102600,241373800,24550,24550,24550,24550,44
|
|
20231219,102500,240293600,24550,24700,24700,24550,7
|
|
20231219,102400,240121250,24700,24600,24700,24600,205
|
|
20231219,102300,235060150,24750,24550,24750,24550,1601
|
|
20231219,102200,195586900,24550,24400,24550,24400,2157
|
|
20231219,102100,142822200,24400,24400,24400,24400,0
|
|
20231219,102000,142822200,24400,24350,24400,24350,27
|
|
20231219,101900,142163650,24400,24400,24400,24400,0
|
|
20231219,101800,142163650,24400,24350,24400,24350,27
|
|
20231219,101700,141505000,24350,24350,24350,24350,0
|
|
20231219,101600,141505000,24350,24350,24350,24350,5
|
|
20231219,101500,141383250,24350,24400,24400,24350,55
|
|
20231219,101400,140041600,24400,24400,24400,24400,11
|
|
20231219,101300,139773200,24400,24400,24400,24400,72
|
|
20231219,101200,138016400,24450,24400,24450,24400,33
|
|
20231219,101100,137210050,24450,24450,24450,24450,47
|
|
20231219,101000,136060900,24450,24450,24450,24450,5
|
|
20231219,100900,135938650,24450,24450,24450,24450,3
|
|
20231219,100800,135865300,24400,24350,24450,24350,27
|
|
20231219,100700,135205400,24350,24350,24350,24350,0
|
|
20231219,100600,135205400,24350,24450,24450,24350,50
|
|
20231219,100500,133983300,24350,24450,24450,24350,6
|
|
20231219,100400,133836700,24450,24450,24450,24450,22
|
|
20231219,100300,133298800,24350,24350,24350,24350,0
|
|
20231219,100200,133298800,24350,24400,24450,24350,115
|
|
20231219,100100,130493800,24400,24400,24400,24400,30
|
|
20231219,100000,129761800,24400,24400,24400,24400,24
|
|
20231219,095900,129176200,24400,24400,24400,24400,23
|
|
20231219,095800,128615000,24400,24400,24400,24400,0
|
|
20231219,095700,128615000,24400,24400,24400,24400,241
|
|
20231219,095600,122734600,24400,24400,24400,24400,20
|
|
20231219,095500,122246600,24400,24300,24400,24300,25
|
|
20231219,095400,121638700,24300,24300,24300,24300,392
|
|
20231219,095300,112113100,24250,24250,24250,24250,1
|
|
20231219,095200,112088850,24250,24300,24300,24250,34
|
|
20231219,095100,111263750,24300,24300,24300,24300,94
|
|
20231219,095000,108979550,24300,24300,24300,24300,0
|
|
20231219,094900,108979550,24300,24300,24300,24300,4
|
|
20231219,094800,108882350,24300,24250,24300,24250,27
|
|
20231219,094700,108227500,24200,24200,24200,24200,0
|
|
20231219,094600,108227500,24200,24200,24200,24200,40
|
|
20231219,094500,107259500,24250,24300,24300,24250,6
|
|
20231219,094400,107113750,24300,24300,24300,24300,4
|
|
20231219,094300,107016550,24300,24300,24300,24300,17
|
|
20231219,094200,106603450,24200,24200,24200,24200,0
|
|
20231219,094100,106603450,24200,24200,24200,24200,0
|
|
20231219,094000,106603450,24200,24250,24250,24200,150
|
|
20231219,093900,102971350,24300,24300,24300,24300,10
|
|
20231219,093800,102728350,24400,24400,24400,24400,15
|
|
20231219,093700,102362350,24400,24300,24400,24300,25
|
|
20231219,093600,101753850,24250,24250,24250,24250,374
|
|
20231219,093500,92684350,24250,24250,24250,24250,63
|
|
20231219,093400,91156600,24250,24200,24250,24200,186
|
|
20231219,093300,86647350,24200,24200,24200,24200,429
|
|
20231219,093200,76265550,24200,24200,24200,24150,313
|
|
20231219,093100,68701650,24200,24100,24200,24100,24
|
|
20231219,093000,68123050,24200,24200,24200,24200,0
|
|
20231219,092900,68123050,24200,24200,24200,24200,0
|
|
20231219,092800,68123050,24200,24200,24200,24200,10
|
|
20231219,092700,67881050,24250,24200,24250,24200,107
|
|
20231219,092600,65291100,24100,24200,24200,24100,483
|
|
20231219,092500,53618900,24200,24200,24200,24200,0
|
|
20231219,092400,53618900,24200,24200,24200,24200,39
|
|
20231219,092300,52675100,24150,24150,24150,24150,19
|
|
20231219,092200,52216250,24200,24200,24200,24200,9
|
|
20231219,092100,51998450,24150,24150,24150,24150,0
|
|
20231219,092000,51998450,24150,24150,24150,24150,20
|
|
20231219,091900,51515450,24150,24200,24200,24150,144
|
|
20231219,091800,48036550,24200,24200,24200,24200,2
|
|
20231219,091700,47988150,24150,24200,24200,24150,13
|
|
20231219,091600,47673900,24100,24100,24100,24100,0
|
|
20231219,091500,47673900,24100,24100,24100,24100,12
|
|
20231219,091400,47384700,24100,24200,24200,24100,469
|
|
20231219,091300,36073000,24250,24150,24250,24150,295
|
|
20231219,091200,28948250,24150,24150,24150,24150,100
|
|
20231219,091100,26533250,24150,24200,24200,24150,320
|
|
20231219,091000,18790350,24200,24400,24400,24200,217
|
|
20231219,090900,13517450,24300,24300,24300,24300,0
|
|
20231219,090800,13517450,24300,24400,24400,24300,9
|
|
20231219,090700,13298150,24300,24400,24400,24300,15
|
|
20231219,090600,12933050,24400,24400,24400,24400,2
|
|
20231219,090500,12884250,24400,24400,24400,24400,0
|
|
20231219,090400,12884250,24400,24400,24400,24400,1
|
|
20231219,090300,12859850,24450,24300,24450,24300,355
|
|
20231219,090200,4217400,24300,24300,24300,24300,100
|
|
20231219,090100,1787400,24300,24300,24300,24300,2
|
|
20231219,090000,1738800,24150,24150,24150,24150,72
|