704 lines
33 KiB
CSV
704 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,204100,57950,14450,14450,14450,14450,1
|
|
20231208,204000,57950,14450,14450,14450,14450,0
|
|
20231208,203900,57950,14450,14450,14450,14450,0
|
|
20231208,203800,57950,14450,14450,14450,14450,0
|
|
20231208,203700,57950,14450,14450,14450,14450,0
|
|
20231208,203600,57950,14450,14450,14450,14450,0
|
|
20231208,203500,57950,14450,14450,14450,14450,0
|
|
20231208,203400,57950,14450,14450,14450,14450,0
|
|
20231208,203300,57950,14450,14450,14450,14450,0
|
|
20231208,203200,57950,14450,14450,14450,14450,0
|
|
20231208,203100,57950,14450,14450,14450,14450,0
|
|
20231208,203000,57950,14450,14450,14450,14450,0
|
|
20231208,202900,57950,14450,14450,14450,14450,0
|
|
20231208,202800,57950,14450,14450,14450,14450,0
|
|
20231208,202700,57950,14450,14450,14450,14450,0
|
|
20231208,202600,57950,14450,14450,14450,14450,0
|
|
20231208,202500,57950,14450,14450,14450,14450,0
|
|
20231208,202400,57950,14450,14450,14450,14450,0
|
|
20231208,202300,57950,14450,14450,14450,14450,0
|
|
20231208,202200,57950,14450,14450,14450,14450,0
|
|
20231208,202100,57950,14450,14450,14450,14450,0
|
|
20231208,202000,57950,14450,14450,14450,14450,0
|
|
20231208,201900,57950,14450,14450,14450,14450,0
|
|
20231208,201800,57950,14450,14450,14450,14450,0
|
|
20231208,201700,57950,14450,14450,14450,14450,0
|
|
20231208,201600,57950,14450,14450,14450,14450,0
|
|
20231208,201500,57950,14450,14450,14450,14450,0
|
|
20231208,201400,57950,14450,14450,14450,14450,0
|
|
20231208,201300,57950,14450,14450,14450,14450,0
|
|
20231208,201200,57950,14450,14450,14450,14450,0
|
|
20231208,201100,57950,14450,14450,14450,14450,1
|
|
20231208,201000,57950,14450,14450,14450,14450,0
|
|
20231208,200900,57950,14450,14450,14450,14450,0
|
|
20231208,200800,57950,14450,14450,14450,14450,0
|
|
20231208,200700,57950,14450,14450,14450,14450,0
|
|
20231208,200600,57950,14450,14450,14450,14450,0
|
|
20231208,200500,57950,14450,14450,14450,14450,0
|
|
20231208,200400,57950,14450,14450,14450,14450,0
|
|
20231208,200300,57950,14450,14450,14450,14450,0
|
|
20231208,200200,57950,14450,14450,14450,14450,0
|
|
20231208,200100,57950,14450,14450,14450,14450,0
|
|
20231208,200000,57950,14450,14450,14450,14450,0
|
|
20231208,195900,57950,14450,14450,14450,14450,0
|
|
20231208,195800,57950,14450,14450,14450,14450,0
|
|
20231208,195700,57950,14450,14450,14450,14450,0
|
|
20231208,195600,57950,14450,14450,14450,14450,0
|
|
20231208,195500,57950,14450,14450,14450,14450,0
|
|
20231208,195400,57950,14450,14450,14450,14450,0
|
|
20231208,195300,57950,14450,14450,14450,14450,0
|
|
20231208,195200,57950,14450,14450,14450,14450,0
|
|
20231208,195100,57950,14450,14450,14450,14450,0
|
|
20231208,195000,57950,14450,14450,14450,14450,0
|
|
20231208,194900,57950,14450,14450,14450,14450,0
|
|
20231208,194800,57950,14450,14450,14450,14450,0
|
|
20231208,194700,57950,14450,14450,14450,14450,0
|
|
20231208,194600,57950,14450,14450,14450,14450,0
|
|
20231208,194500,57950,14450,14450,14450,14450,0
|
|
20231208,194400,57950,14450,14450,14450,14450,0
|
|
20231208,194300,57950,14450,14450,14450,14450,0
|
|
20231208,194200,57950,14450,14450,14450,14450,0
|
|
20231208,194100,57950,14450,14450,14450,14450,1
|
|
20231208,194000,57950,14450,14450,14450,14450,0
|
|
20231208,193900,57950,14450,14450,14450,14450,0
|
|
20231208,193800,57950,14450,14450,14450,14450,0
|
|
20231208,193700,57950,14450,14450,14450,14450,0
|
|
20231208,193600,57950,14450,14450,14450,14450,0
|
|
20231208,193500,57950,14450,14450,14450,14450,0
|
|
20231208,193400,57950,14450,14450,14450,14450,0
|
|
20231208,193300,57950,14450,14450,14450,14450,0
|
|
20231208,193200,57950,14450,14450,14450,14450,0
|
|
20231208,193100,57950,14450,14450,14450,14450,0
|
|
20231208,193000,57950,14450,14450,14450,14450,0
|
|
20231208,192900,57950,14450,14450,14450,14450,0
|
|
20231208,192800,57950,14450,14450,14450,14450,0
|
|
20231208,192700,57950,14450,14450,14450,14450,0
|
|
20231208,192600,57950,14450,14450,14450,14450,0
|
|
20231208,192500,57950,14450,14450,14450,14450,0
|
|
20231208,192400,57950,14450,14450,14450,14450,0
|
|
20231208,192300,57950,14450,14450,14450,14450,0
|
|
20231208,192200,57950,14450,14450,14450,14450,0
|
|
20231208,192100,57950,14450,14450,14450,14450,0
|
|
20231208,192000,57950,14450,14450,14450,14450,0
|
|
20231208,191900,57950,14450,14450,14450,14450,0
|
|
20231208,191800,57950,14450,14450,14450,14450,0
|
|
20231208,191700,57950,14450,14450,14450,14450,0
|
|
20231208,191600,57950,14450,14450,14450,14450,0
|
|
20231208,191500,57950,14450,14450,14450,14450,0
|
|
20231208,191400,57950,14450,14450,14450,14450,0
|
|
20231208,191300,57950,14450,14450,14450,14450,0
|
|
20231208,191200,57950,14450,14450,14450,14450,0
|
|
20231208,191100,57950,14450,14450,14450,14450,1
|
|
20231208,191000,57950,14450,14450,14450,14450,0
|
|
20231208,190900,57950,14450,14450,14450,14450,0
|
|
20231208,190800,57950,14450,14450,14450,14450,0
|
|
20231208,190700,57950,14450,14450,14450,14450,0
|
|
20231208,190600,57950,14450,14450,14450,14450,0
|
|
20231208,190500,57950,14450,14450,14450,14450,0
|
|
20231208,190400,57950,14450,14450,14450,14450,0
|
|
20231208,190300,57950,14450,14450,14450,14450,0
|
|
20231208,190200,57950,14450,14450,14450,14450,0
|
|
20231208,190100,57950,14450,14450,14450,14450,0
|
|
20231208,190000,57950,14450,14450,14450,14450,0
|
|
20231208,185900,57950,14450,14450,14450,14450,0
|
|
20231208,185800,57950,14450,14450,14450,14450,0
|
|
20231208,185700,57950,14450,14450,14450,14450,0
|
|
20231208,185600,57950,14450,14450,14450,14450,0
|
|
20231208,185500,57950,14450,14450,14450,14450,0
|
|
20231208,185400,57950,14450,14450,14450,14450,0
|
|
20231208,185300,57950,14450,14450,14450,14450,0
|
|
20231208,185200,57950,14450,14450,14450,14450,0
|
|
20231208,185100,57950,14450,14450,14450,14450,0
|
|
20231208,185000,57950,14450,14450,14450,14450,0
|
|
20231208,184900,57950,14450,14450,14450,14450,0
|
|
20231208,184800,57950,14450,14450,14450,14450,0
|
|
20231208,184700,57950,14450,14450,14450,14450,0
|
|
20231208,184600,57950,14450,14450,14450,14450,0
|
|
20231208,184500,57950,14450,14450,14450,14450,0
|
|
20231208,184400,57950,14450,14450,14450,14450,0
|
|
20231208,184300,57950,14450,14450,14450,14450,0
|
|
20231208,184200,57950,14450,14450,14450,14450,0
|
|
20231208,184100,57950,14450,14450,14450,14450,1
|
|
20231208,184000,57950,14450,14450,14450,14450,0
|
|
20231208,183900,57950,14450,14450,14450,14450,0
|
|
20231208,183800,57950,14450,14450,14450,14450,0
|
|
20231208,183700,57950,14450,14450,14450,14450,0
|
|
20231208,183600,57950,14450,14450,14450,14450,0
|
|
20231208,183500,57950,14450,14450,14450,14450,0
|
|
20231208,183400,57950,14450,14450,14450,14450,0
|
|
20231208,183300,57950,14450,14450,14450,14450,0
|
|
20231208,183200,57950,14450,14450,14450,14450,0
|
|
20231208,183100,57950,14450,14450,14450,14450,0
|
|
20231208,183000,57950,14450,14450,14450,14450,0
|
|
20231208,182900,57950,14450,14450,14450,14450,0
|
|
20231208,182800,57950,14450,14450,14450,14450,0
|
|
20231208,182700,57950,14450,14450,14450,14450,0
|
|
20231208,182600,57950,14450,14450,14450,14450,0
|
|
20231208,182500,57950,14450,14450,14450,14450,0
|
|
20231208,182400,57950,14450,14450,14450,14450,0
|
|
20231208,182300,57950,14450,14450,14450,14450,0
|
|
20231208,182200,57950,14450,14450,14450,14450,0
|
|
20231208,182100,57950,14450,14450,14450,14450,0
|
|
20231208,182000,57950,14450,14450,14450,14450,0
|
|
20231208,181900,57950,14450,14450,14450,14450,0
|
|
20231208,181800,57950,14450,14450,14450,14450,0
|
|
20231208,181700,57950,14450,14450,14450,14450,0
|
|
20231208,181600,57950,14450,14450,14450,14450,0
|
|
20231208,181500,57950,14450,14450,14450,14450,0
|
|
20231208,181400,57950,14450,14450,14450,14450,0
|
|
20231208,181300,57950,14450,14450,14450,14450,0
|
|
20231208,181200,57950,14450,14450,14450,14450,0
|
|
20231208,181100,57950,14450,14450,14450,14450,1
|
|
20231208,181000,57950,14450,14450,14450,14450,0
|
|
20231208,180900,57950,14450,14450,14450,14450,0
|
|
20231208,180800,57950,14450,14450,14450,14450,0
|
|
20231208,180700,57950,14450,14450,14450,14450,0
|
|
20231208,180600,57950,14450,14450,14450,14450,0
|
|
20231208,180500,57950,14450,14450,14450,14450,0
|
|
20231208,180400,57950,14450,14450,14450,14450,0
|
|
20231208,180300,57950,14450,14450,14450,14450,0
|
|
20231208,180200,57950,14450,14450,14450,14450,0
|
|
20231208,180100,57950,14450,14450,14450,14450,0
|
|
20231208,180000,57950,14450,14450,14450,14450,0
|
|
20231208,175900,57950,14450,14450,14450,14450,0
|
|
20231208,175800,57950,14450,14450,14450,14450,0
|
|
20231208,175700,57950,14450,14450,14450,14450,0
|
|
20231208,175600,57950,14450,14450,14450,14450,0
|
|
20231208,175500,57950,14450,14450,14450,14450,0
|
|
20231208,175400,57950,14450,14450,14450,14450,0
|
|
20231208,175300,57950,14450,14450,14450,14450,0
|
|
20231208,175200,57950,14450,14450,14450,14450,0
|
|
20231208,175100,57950,14450,14450,14450,14450,0
|
|
20231208,175000,57950,14450,14450,14450,14450,0
|
|
20231208,174900,57950,14450,14450,14450,14450,0
|
|
20231208,174800,57950,14450,14450,14450,14450,0
|
|
20231208,174700,57950,14450,14450,14450,14450,0
|
|
20231208,174600,57950,14450,14450,14450,14450,0
|
|
20231208,174500,57950,14450,14450,14450,14450,0
|
|
20231208,174400,57950,14450,14450,14450,14450,0
|
|
20231208,174300,57950,14450,14450,14450,14450,0
|
|
20231208,174200,57950,14450,14450,14450,14450,0
|
|
20231208,174100,57950,14450,14450,14450,14450,1
|
|
20231208,174000,57950,14450,14450,14450,14450,0
|
|
20231208,173900,57950,14450,14450,14450,14450,0
|
|
20231208,173800,57950,14450,14450,14450,14450,0
|
|
20231208,173700,57950,14450,14450,14450,14450,0
|
|
20231208,173600,57950,14450,14450,14450,14450,0
|
|
20231208,173500,57950,14450,14450,14450,14450,0
|
|
20231208,173400,57950,14450,14450,14450,14450,0
|
|
20231208,173300,57950,14450,14450,14450,14450,0
|
|
20231208,173200,57950,14450,14450,14450,14450,0
|
|
20231208,173100,57950,14450,14450,14450,14450,0
|
|
20231208,173000,57950,14450,14450,14450,14450,0
|
|
20231208,172900,57950,14450,14450,14450,14450,0
|
|
20231208,172800,57950,14450,14450,14450,14450,0
|
|
20231208,172700,57950,14450,14450,14450,14450,0
|
|
20231208,172600,57950,14450,14450,14450,14450,0
|
|
20231208,172500,57950,14450,14450,14450,14450,0
|
|
20231208,172400,57950,14450,14450,14450,14450,0
|
|
20231208,172300,57950,14450,14450,14450,14450,0
|
|
20231208,172200,57950,14450,14450,14450,14450,0
|
|
20231208,172100,57950,14450,14450,14450,14450,0
|
|
20231208,172000,57950,14450,14450,14450,14450,0
|
|
20231208,171900,57950,14450,14450,14450,14450,0
|
|
20231208,171800,57950,14450,14450,14450,14450,0
|
|
20231208,171700,57950,14450,14450,14450,14450,0
|
|
20231208,171600,57950,14450,14450,14450,14450,0
|
|
20231208,171500,57950,14450,14450,14450,14450,0
|
|
20231208,171400,57950,14450,14450,14450,14450,0
|
|
20231208,171300,57950,14450,14450,14450,14450,0
|
|
20231208,171200,57950,14450,14450,14450,14450,0
|
|
20231208,171100,57950,14450,14450,14450,14450,1
|
|
20231208,171000,57950,14450,14450,14450,14450,0
|
|
20231208,170900,57950,14450,14450,14450,14450,0
|
|
20231208,170800,57950,14450,14450,14450,14450,0
|
|
20231208,170700,57950,14450,14450,14450,14450,0
|
|
20231208,170600,57950,14450,14450,14450,14450,0
|
|
20231208,170500,57950,14450,14450,14450,14450,0
|
|
20231208,170400,57950,14450,14450,14450,14450,0
|
|
20231208,170300,57950,14450,14450,14450,14450,0
|
|
20231208,170200,57950,14450,14450,14450,14450,0
|
|
20231208,170100,57950,14450,14450,14450,14450,0
|
|
20231208,170000,57950,14450,14450,14450,14450,0
|
|
20231208,165900,57950,14450,14450,14450,14450,0
|
|
20231208,165800,57950,14450,14450,14450,14450,0
|
|
20231208,165700,57950,14450,14450,14450,14450,0
|
|
20231208,165600,57950,14450,14450,14450,14450,0
|
|
20231208,165500,57950,14450,14450,14450,14450,0
|
|
20231208,165400,57950,14450,14450,14450,14450,0
|
|
20231208,165300,57950,14450,14450,14450,14450,0
|
|
20231208,165200,57950,14450,14450,14450,14450,0
|
|
20231208,165100,57950,14450,14450,14450,14450,0
|
|
20231208,165000,57950,14450,14450,14450,14450,0
|
|
20231208,164900,57950,14450,14450,14450,14450,0
|
|
20231208,164800,57950,14450,14450,14450,14450,0
|
|
20231208,164700,57950,14450,14450,14450,14450,0
|
|
20231208,164600,57950,14450,14450,14450,14450,0
|
|
20231208,164500,57950,14450,14450,14450,14450,0
|
|
20231208,164400,57950,14450,14450,14450,14450,0
|
|
20231208,164300,57950,14450,14450,14450,14450,0
|
|
20231208,164200,57950,14450,14450,14450,14450,0
|
|
20231208,164100,57950,14450,14450,14450,14450,1
|
|
20231208,164000,57950,14450,14450,14450,14450,0
|
|
20231208,163900,57950,14450,14450,14450,14450,0
|
|
20231208,163800,57950,14450,14450,14450,14450,0
|
|
20231208,163700,57950,14450,14450,14450,14450,0
|
|
20231208,163600,57950,14450,14450,14450,14450,0
|
|
20231208,163500,57950,14450,14450,14450,14450,0
|
|
20231208,163400,57950,14450,14450,14450,14450,0
|
|
20231208,163300,57950,14450,14450,14450,14450,0
|
|
20231208,163200,57950,14450,14450,14450,14450,0
|
|
20231208,163100,57950,14450,14450,14450,14450,0
|
|
20231208,163000,57950,14450,14450,14450,14450,0
|
|
20231208,162900,57950,14450,14450,14450,14450,0
|
|
20231208,162800,57950,14450,14450,14450,14450,0
|
|
20231208,162700,57950,14450,14450,14450,14450,0
|
|
20231208,162600,57950,14450,14450,14450,14450,0
|
|
20231208,162500,57950,14450,14450,14450,14450,0
|
|
20231208,162400,57950,14450,14450,14450,14450,0
|
|
20231208,162300,57950,14450,14450,14450,14450,0
|
|
20231208,162200,57950,14450,14450,14450,14450,0
|
|
20231208,162100,57950,14450,14450,14450,14450,0
|
|
20231208,162000,57950,14450,14450,14450,14450,0
|
|
20231208,161900,57950,14450,14450,14450,14450,0
|
|
20231208,161800,57950,14450,14450,14450,14450,0
|
|
20231208,161700,57950,14450,14450,14450,14450,0
|
|
20231208,161600,57950,14450,14450,14450,14450,0
|
|
20231208,161500,57950,14450,14450,14450,14450,0
|
|
20231208,161400,57950,14450,14450,14450,14450,0
|
|
20231208,161300,57950,14450,14450,14450,14450,0
|
|
20231208,161200,57950,14450,14450,14450,14450,0
|
|
20231208,161100,57950,14450,14450,14450,14450,1
|
|
20231208,161000,57950,14450,14450,14450,14450,0
|
|
20231208,160900,57950,14450,14450,14450,14450,0
|
|
20231208,160800,57950,14450,14450,14450,14450,0
|
|
20231208,160700,57950,14450,14450,14450,14450,0
|
|
20231208,160600,57950,14450,14450,14450,14450,0
|
|
20231208,160500,57950,14450,14450,14450,14450,0
|
|
20231208,160400,57950,14450,14450,14450,14450,0
|
|
20231208,160300,57950,14450,14450,14450,14450,0
|
|
20231208,160200,57950,14450,14450,14450,14450,0
|
|
20231208,160100,57950,14450,14450,14450,14450,0
|
|
20231208,160000,57950,14450,14450,14450,14450,0
|
|
20231208,155900,57950,14450,14450,14450,14450,0
|
|
20231208,155800,57950,14450,14450,14450,14450,0
|
|
20231208,155700,57950,14450,14450,14450,14450,0
|
|
20231208,155600,57950,14450,14450,14450,14450,0
|
|
20231208,155500,57950,14450,14450,14450,14450,0
|
|
20231208,155400,57950,14450,14450,14450,14450,0
|
|
20231208,155300,57950,14450,14450,14450,14450,0
|
|
20231208,155200,57950,14450,14450,14450,14450,0
|
|
20231208,155100,57950,14450,14450,14450,14450,0
|
|
20231208,155000,57950,14450,14450,14450,14450,0
|
|
20231208,154900,57950,14450,14450,14450,14450,0
|
|
20231208,154800,57950,14450,14450,14450,14450,0
|
|
20231208,154700,57950,14450,14450,14450,14450,0
|
|
20231208,154600,57950,14450,14450,14450,14450,0
|
|
20231208,154500,57950,14450,14450,14450,14450,0
|
|
20231208,154400,57950,14450,14450,14450,14450,0
|
|
20231208,154300,57950,14450,14450,14450,14450,0
|
|
20231208,154200,57950,14450,14450,14450,14450,0
|
|
20231208,154100,57950,14450,14450,14450,14450,1
|
|
20231208,154000,57950,14450,14450,14450,14450,0
|
|
20231208,153900,57950,14450,14450,14450,14450,0
|
|
20231208,153800,57950,14450,14450,14450,14450,0
|
|
20231208,153700,57950,14450,14450,14450,14450,0
|
|
20231208,153600,57950,14450,14450,14450,14450,0
|
|
20231208,153500,57950,14450,14450,14450,14450,0
|
|
20231208,153400,57950,14450,14450,14450,14450,0
|
|
20231208,153300,57950,14450,14450,14450,14450,0
|
|
20231208,153200,57950,14450,14450,14450,14450,0
|
|
20231208,153100,57950,14450,14450,14450,14450,0
|
|
20231208,153000,57950,14450,14450,14450,14450,0
|
|
20231208,152900,57950,14450,14450,14450,14450,0
|
|
20231208,152800,57950,14450,14450,14450,14450,0
|
|
20231208,152700,57950,14450,14450,14450,14450,0
|
|
20231208,152600,57950,14450,14450,14450,14450,0
|
|
20231208,152500,57950,14450,14450,14450,14450,0
|
|
20231208,152400,57950,14450,14450,14450,14450,0
|
|
20231208,152300,57950,14450,14450,14450,14450,0
|
|
20231208,152200,57950,14450,14450,14450,14450,0
|
|
20231208,152100,57950,14450,14450,14450,14450,0
|
|
20231208,152000,57950,14450,14450,14450,14450,0
|
|
20231208,151900,57950,14450,14450,14450,14450,0
|
|
20231208,151800,57950,14450,14450,14450,14450,0
|
|
20231208,151700,57950,14450,14450,14450,14450,0
|
|
20231208,151600,57950,14450,14450,14450,14450,0
|
|
20231208,151500,57950,14450,14450,14450,14450,0
|
|
20231208,151400,57950,14450,14450,14450,14450,0
|
|
20231208,151300,57950,14450,14450,14450,14450,0
|
|
20231208,151200,57950,14450,14450,14450,14450,0
|
|
20231208,151100,57950,14450,14450,14450,14450,0
|
|
20231208,151000,57950,14450,14450,14450,14450,0
|
|
20231208,150900,57950,14450,14450,14450,14450,0
|
|
20231208,150800,57950,14450,14450,14450,14450,0
|
|
20231208,150700,57950,14450,14450,14450,14450,0
|
|
20231208,150600,57950,14450,14450,14450,14450,0
|
|
20231208,150500,57950,14450,14450,14450,14450,0
|
|
20231208,150400,57950,14450,14450,14450,14450,0
|
|
20231208,150300,57950,14450,14450,14450,14450,0
|
|
20231208,150200,57950,14450,14450,14450,14450,0
|
|
20231208,150100,57950,14450,14450,14450,14450,0
|
|
20231208,150000,57950,14450,14450,14450,14450,0
|
|
20231208,145900,57950,14450,14450,14450,14450,0
|
|
20231208,145800,57950,14450,14450,14450,14450,0
|
|
20231208,145700,57950,14450,14450,14450,14450,0
|
|
20231208,145600,57950,14450,14450,14450,14450,0
|
|
20231208,145500,57950,14450,14450,14450,14450,0
|
|
20231208,145400,57950,14450,14450,14450,14450,0
|
|
20231208,145300,57950,14450,14450,14450,14450,0
|
|
20231208,145200,57950,14450,14450,14450,14450,0
|
|
20231208,145100,57950,14450,14450,14450,14450,0
|
|
20231208,145000,57950,14450,14450,14450,14450,0
|
|
20231208,144900,57950,14450,14450,14450,14450,0
|
|
20231208,144800,57950,14450,14450,14450,14450,0
|
|
20231208,144700,57950,14450,14450,14450,14450,0
|
|
20231208,144600,57950,14450,14450,14450,14450,0
|
|
20231208,144500,57950,14450,14450,14450,14450,0
|
|
20231208,144400,57950,14450,14450,14450,14450,0
|
|
20231208,144300,57950,14450,14450,14450,14450,0
|
|
20231208,144200,57950,14450,14450,14450,14450,0
|
|
20231208,144100,57950,14450,14450,14450,14450,0
|
|
20231208,144000,57950,14450,14450,14450,14450,0
|
|
20231208,143900,57950,14450,14450,14450,14450,0
|
|
20231208,143800,57950,14450,14450,14450,14450,0
|
|
20231208,143700,57950,14450,14450,14450,14450,0
|
|
20231208,143600,57950,14450,14450,14450,14450,0
|
|
20231208,143500,57950,14450,14450,14450,14450,0
|
|
20231208,143400,57950,14450,14450,14450,14450,0
|
|
20231208,143300,57950,14450,14450,14450,14450,0
|
|
20231208,143200,57950,14450,14450,14450,14450,0
|
|
20231208,143100,57950,14450,14450,14450,14450,0
|
|
20231208,143000,57950,14450,14450,14450,14450,0
|
|
20231208,142900,57950,14450,14450,14450,14450,0
|
|
20231208,142800,57950,14450,14450,14450,14450,0
|
|
20231208,142700,57950,14450,14450,14450,14450,0
|
|
20231208,142600,57950,14450,14450,14450,14450,0
|
|
20231208,142500,57950,14450,14450,14450,14450,0
|
|
20231208,142400,57950,14450,14450,14450,14450,0
|
|
20231208,142300,57950,14450,14450,14450,14450,0
|
|
20231208,142200,57950,14450,14450,14450,14450,0
|
|
20231208,142100,57950,14450,14450,14450,14450,0
|
|
20231208,142000,57950,14450,14450,14450,14450,0
|
|
20231208,141900,57950,14450,14450,14450,14450,0
|
|
20231208,141800,57950,14450,14450,14450,14450,0
|
|
20231208,141700,57950,14450,14450,14450,14450,0
|
|
20231208,141600,57950,14450,14450,14450,14450,0
|
|
20231208,141500,57950,14450,14450,14450,14450,1
|
|
20231208,141400,43500,14000,14000,14000,14000,0
|
|
20231208,141300,43500,14000,14000,14000,14000,0
|
|
20231208,141200,43500,14000,14000,14000,14000,0
|
|
20231208,141100,43500,14000,14000,14000,14000,0
|
|
20231208,141000,43500,14000,14000,14000,14000,0
|
|
20231208,140900,43500,14000,14000,14000,14000,0
|
|
20231208,140800,43500,14000,14000,14000,14000,0
|
|
20231208,140700,43500,14000,14000,14000,14000,0
|
|
20231208,140600,43500,14000,14000,14000,14000,0
|
|
20231208,140500,43500,14000,14000,14000,14000,0
|
|
20231208,140400,43500,14000,14000,14000,14000,0
|
|
20231208,140300,43500,14000,14000,14000,14000,0
|
|
20231208,140200,43500,14000,14000,14000,14000,0
|
|
20231208,140100,43500,14000,14000,14000,14000,0
|
|
20231208,140000,43500,14000,14000,14000,14000,0
|
|
20231208,135900,43500,14000,14000,14000,14000,0
|
|
20231208,135800,43500,14000,14000,14000,14000,0
|
|
20231208,135700,43500,14000,14000,14000,14000,0
|
|
20231208,135600,43500,14000,14000,14000,14000,0
|
|
20231208,135500,43500,14000,14000,14000,14000,0
|
|
20231208,135400,43500,14000,14000,14000,14000,0
|
|
20231208,135300,43500,14000,14000,14000,14000,0
|
|
20231208,135200,43500,14000,14000,14000,14000,0
|
|
20231208,135100,43500,14000,14000,14000,14000,0
|
|
20231208,135000,43500,14000,14000,14000,14000,0
|
|
20231208,134900,43500,14000,14000,14000,14000,0
|
|
20231208,134800,43500,14000,14000,14000,14000,0
|
|
20231208,134700,43500,14000,14000,14000,14000,0
|
|
20231208,134600,43500,14000,14000,14000,14000,0
|
|
20231208,134500,43500,14000,14000,14000,14000,0
|
|
20231208,134400,43500,14000,14000,14000,14000,0
|
|
20231208,134300,43500,14000,14000,14000,14000,0
|
|
20231208,134200,43500,14000,14000,14000,14000,0
|
|
20231208,134100,43500,14000,14000,14000,14000,0
|
|
20231208,134000,43500,14000,14000,14000,14000,0
|
|
20231208,133900,43500,14000,14000,14000,14000,0
|
|
20231208,133800,43500,14000,14000,14000,14000,0
|
|
20231208,133700,43500,14000,14000,14000,14000,0
|
|
20231208,133600,43500,14000,14000,14000,14000,0
|
|
20231208,133500,43500,14000,14000,14000,14000,0
|
|
20231208,133400,43500,14000,14000,14000,14000,0
|
|
20231208,133300,43500,14000,14000,14000,14000,0
|
|
20231208,133200,43500,14000,14000,14000,14000,0
|
|
20231208,133100,43500,14000,14000,14000,14000,0
|
|
20231208,133000,43500,14000,14000,14000,14000,0
|
|
20231208,132900,43500,14000,14000,14000,14000,0
|
|
20231208,132800,43500,14000,14000,14000,14000,0
|
|
20231208,132700,43500,14000,14000,14000,14000,0
|
|
20231208,132600,43500,14000,14000,14000,14000,0
|
|
20231208,132500,43500,14000,14000,14000,14000,0
|
|
20231208,132400,43500,14000,14000,14000,14000,0
|
|
20231208,132300,43500,14000,14000,14000,14000,0
|
|
20231208,132200,43500,14000,14000,14000,14000,0
|
|
20231208,132100,43500,14000,14000,14000,14000,0
|
|
20231208,132000,43500,14000,14000,14000,14000,0
|
|
20231208,131900,43500,14000,14000,14000,14000,0
|
|
20231208,131800,43500,14000,14000,14000,14000,0
|
|
20231208,131700,43500,14000,14000,14000,14000,0
|
|
20231208,131600,43500,14000,14000,14000,14000,0
|
|
20231208,131500,43500,14000,14000,14000,14000,0
|
|
20231208,131400,43500,14000,14000,14000,14000,0
|
|
20231208,131300,43500,14000,14000,14000,14000,0
|
|
20231208,131200,43500,14000,14000,14000,14000,0
|
|
20231208,131100,43500,14000,14000,14000,14000,0
|
|
20231208,131000,43500,14000,14000,14000,14000,0
|
|
20231208,130900,43500,14000,14000,14000,14000,0
|
|
20231208,130800,43500,14000,14000,14000,14000,0
|
|
20231208,130700,43500,14000,14000,14000,14000,0
|
|
20231208,130600,43500,14000,14000,14000,14000,0
|
|
20231208,130500,43500,14000,14000,14000,14000,0
|
|
20231208,130400,43500,14000,14000,14000,14000,0
|
|
20231208,130300,43500,14000,14000,14000,14000,0
|
|
20231208,130200,43500,14000,14000,14000,14000,0
|
|
20231208,130100,43500,14000,14000,14000,14000,0
|
|
20231208,130000,43500,14000,14000,14000,14000,0
|
|
20231208,125900,43500,14000,14000,14000,14000,0
|
|
20231208,125800,43500,14000,14000,14000,14000,0
|
|
20231208,125700,43500,14000,14000,14000,14000,0
|
|
20231208,125600,43500,14000,14000,14000,14000,0
|
|
20231208,125500,43500,14000,14000,14000,14000,0
|
|
20231208,125400,43500,14000,14000,14000,14000,0
|
|
20231208,125300,43500,14000,14000,14000,14000,0
|
|
20231208,125200,43500,14000,14000,14000,14000,0
|
|
20231208,125100,43500,14000,14000,14000,14000,0
|
|
20231208,125000,43500,14000,14000,14000,14000,0
|
|
20231208,124900,43500,14000,14000,14000,14000,0
|
|
20231208,124800,43500,14000,14000,14000,14000,0
|
|
20231208,124700,43500,14000,14000,14000,14000,0
|
|
20231208,124600,43500,14000,14000,14000,14000,0
|
|
20231208,124500,43500,14000,14000,14000,14000,0
|
|
20231208,124400,43500,14000,14000,14000,14000,0
|
|
20231208,124300,43500,14000,14000,14000,14000,0
|
|
20231208,124200,43500,14000,14000,14000,14000,0
|
|
20231208,124100,43500,14000,14000,14000,14000,0
|
|
20231208,124000,43500,14000,14000,14000,14000,0
|
|
20231208,123900,43500,14000,14000,14000,14000,0
|
|
20231208,123800,43500,14000,14000,14000,14000,0
|
|
20231208,123700,43500,14000,14000,14000,14000,0
|
|
20231208,123600,43500,14000,14000,14000,14000,0
|
|
20231208,123500,43500,14000,14000,14000,14000,0
|
|
20231208,123400,43500,14000,14000,14000,14000,0
|
|
20231208,123300,43500,14000,14000,14000,14000,0
|
|
20231208,123200,43500,14000,14000,14000,14000,0
|
|
20231208,123100,43500,14000,14000,14000,14000,0
|
|
20231208,123000,43500,14000,14000,14000,14000,0
|
|
20231208,122900,43500,14000,14000,14000,14000,0
|
|
20231208,122800,43500,14000,14000,14000,14000,0
|
|
20231208,122700,43500,14000,14000,14000,14000,0
|
|
20231208,122600,43500,14000,14000,14000,14000,0
|
|
20231208,122500,43500,14000,14000,14000,14000,0
|
|
20231208,122400,43500,14000,14000,14000,14000,0
|
|
20231208,122300,43500,14000,14000,14000,14000,0
|
|
20231208,122200,43500,14000,14000,14000,14000,0
|
|
20231208,122100,43500,14000,14000,14000,14000,0
|
|
20231208,122000,43500,14000,14000,14000,14000,0
|
|
20231208,121900,43500,14000,14000,14000,14000,0
|
|
20231208,121800,43500,14000,14000,14000,14000,0
|
|
20231208,121700,43500,14000,14000,14000,14000,0
|
|
20231208,121600,43500,14000,14000,14000,14000,0
|
|
20231208,121500,43500,14000,14000,14000,14000,0
|
|
20231208,121400,43500,14000,14000,14000,14000,0
|
|
20231208,121300,43500,14000,14000,14000,14000,0
|
|
20231208,121200,43500,14000,14000,14000,14000,0
|
|
20231208,121100,43500,14000,14000,14000,14000,0
|
|
20231208,121000,43500,14000,14000,14000,14000,0
|
|
20231208,120900,43500,14000,14000,14000,14000,0
|
|
20231208,120800,43500,14000,14000,14000,14000,0
|
|
20231208,120700,43500,14000,14000,14000,14000,0
|
|
20231208,120600,43500,14000,14000,14000,14000,0
|
|
20231208,120500,43500,14000,14000,14000,14000,0
|
|
20231208,120400,43500,14000,14000,14000,14000,0
|
|
20231208,120300,43500,14000,14000,14000,14000,0
|
|
20231208,120200,43500,14000,14000,14000,14000,0
|
|
20231208,120100,43500,14000,14000,14000,14000,0
|
|
20231208,120000,43500,14000,14000,14000,14000,0
|
|
20231208,115900,43500,14000,14000,14000,14000,0
|
|
20231208,115800,43500,14000,14000,14000,14000,0
|
|
20231208,115700,43500,14000,14000,14000,14000,0
|
|
20231208,115600,43500,14000,14000,14000,14000,0
|
|
20231208,115500,43500,14000,14000,14000,14000,0
|
|
20231208,115400,43500,14000,14000,14000,14000,0
|
|
20231208,115300,43500,14000,14000,14000,14000,0
|
|
20231208,115200,43500,14000,14000,14000,14000,1
|
|
20231208,115100,29500,14500,14500,14500,14500,0
|
|
20231208,115000,29500,14500,14500,14500,14500,0
|
|
20231208,114900,29500,14500,14500,14500,14500,0
|
|
20231208,114800,29500,14500,14500,14500,14500,0
|
|
20231208,114700,29500,14500,14500,14500,14500,0
|
|
20231208,114600,29500,14500,14500,14500,14500,0
|
|
20231208,114500,29500,14500,14500,14500,14500,0
|
|
20231208,114400,29500,14500,14500,14500,14500,0
|
|
20231208,114300,29500,14500,14500,14500,14500,0
|
|
20231208,114200,29500,14500,14500,14500,14500,0
|
|
20231208,114100,29500,14500,14500,14500,14500,0
|
|
20231208,114000,29500,14500,14500,14500,14500,0
|
|
20231208,113900,29500,14500,14500,14500,14500,0
|
|
20231208,113800,29500,14500,14500,14500,14500,0
|
|
20231208,113700,29500,14500,14500,14500,14500,0
|
|
20231208,113600,29500,14500,14500,14500,14500,0
|
|
20231208,113500,29500,14500,14500,14500,14500,0
|
|
20231208,113400,29500,14500,14500,14500,14500,0
|
|
20231208,113300,29500,14500,14500,14500,14500,0
|
|
20231208,113200,29500,14500,14500,14500,14500,0
|
|
20231208,113100,29500,14500,14500,14500,14500,0
|
|
20231208,113000,29500,14500,14500,14500,14500,0
|
|
20231208,112900,29500,14500,14500,14500,14500,0
|
|
20231208,112800,29500,14500,14500,14500,14500,0
|
|
20231208,112700,29500,14500,14500,14500,14500,0
|
|
20231208,112600,29500,14500,14500,14500,14500,0
|
|
20231208,112500,29500,14500,14500,14500,14500,0
|
|
20231208,112400,29500,14500,14500,14500,14500,0
|
|
20231208,112300,29500,14500,14500,14500,14500,0
|
|
20231208,112200,29500,14500,14500,14500,14500,0
|
|
20231208,112100,29500,14500,14500,14500,14500,0
|
|
20231208,112000,29500,14500,14500,14500,14500,0
|
|
20231208,111900,29500,14500,14500,14500,14500,0
|
|
20231208,111800,29500,14500,14500,14500,14500,0
|
|
20231208,111700,29500,14500,14500,14500,14500,0
|
|
20231208,111600,29500,14500,14500,14500,14500,0
|
|
20231208,111500,29500,14500,14500,14500,14500,0
|
|
20231208,111400,29500,14500,14500,14500,14500,0
|
|
20231208,111300,29500,14500,14500,14500,14500,0
|
|
20231208,111200,29500,14500,14500,14500,14500,0
|
|
20231208,111100,29500,14500,14500,14500,14500,0
|
|
20231208,111000,29500,14500,14500,14500,14500,0
|
|
20231208,110900,29500,14500,14500,14500,14500,0
|
|
20231208,110800,29500,14500,14500,14500,14500,0
|
|
20231208,110700,29500,14500,14500,14500,14500,0
|
|
20231208,110600,29500,14500,14500,14500,14500,0
|
|
20231208,110500,29500,14500,14500,14500,14500,0
|
|
20231208,110400,29500,14500,14500,14500,14500,0
|
|
20231208,110300,29500,14500,14500,14500,14500,0
|
|
20231208,110200,29500,14500,14500,14500,14500,0
|
|
20231208,110100,29500,14500,14500,14500,14500,0
|
|
20231208,110000,29500,14500,14500,14500,14500,0
|
|
20231208,105900,29500,14500,14500,14500,14500,0
|
|
20231208,105800,29500,14500,14500,14500,14500,0
|
|
20231208,105700,29500,14500,14500,14500,14500,0
|
|
20231208,105600,29500,14500,14500,14500,14500,0
|
|
20231208,105500,29500,14500,14500,14500,14500,0
|
|
20231208,105400,29500,14500,14500,14500,14500,0
|
|
20231208,105300,29500,14500,14500,14500,14500,0
|
|
20231208,105200,29500,14500,14500,14500,14500,0
|
|
20231208,105100,29500,14500,14500,14500,14500,1
|
|
20231208,105000,15000,15000,15000,15000,15000,0
|
|
20231208,104900,15000,15000,15000,15000,15000,0
|
|
20231208,104800,15000,15000,15000,15000,15000,0
|
|
20231208,104700,15000,15000,15000,15000,15000,0
|
|
20231208,104600,15000,15000,15000,15000,15000,0
|
|
20231208,104500,15000,15000,15000,15000,15000,0
|
|
20231208,104400,15000,15000,15000,15000,15000,0
|
|
20231208,104300,15000,15000,15000,15000,15000,0
|
|
20231208,104200,15000,15000,15000,15000,15000,0
|
|
20231208,104100,15000,15000,15000,15000,15000,0
|
|
20231208,104000,15000,15000,15000,15000,15000,0
|
|
20231208,103900,15000,15000,15000,15000,15000,0
|
|
20231208,103800,15000,15000,15000,15000,15000,0
|
|
20231208,103700,15000,15000,15000,15000,15000,0
|
|
20231208,103600,15000,15000,15000,15000,15000,0
|
|
20231208,103500,15000,15000,15000,15000,15000,0
|
|
20231208,103400,15000,15000,15000,15000,15000,0
|
|
20231208,103300,15000,15000,15000,15000,15000,0
|
|
20231208,103200,15000,15000,15000,15000,15000,0
|
|
20231208,103100,15000,15000,15000,15000,15000,0
|
|
20231208,103000,15000,15000,15000,15000,15000,0
|
|
20231208,102900,15000,15000,15000,15000,15000,0
|
|
20231208,102800,15000,15000,15000,15000,15000,0
|
|
20231208,102700,15000,15000,15000,15000,15000,0
|
|
20231208,102600,15000,15000,15000,15000,15000,0
|
|
20231208,102500,15000,15000,15000,15000,15000,0
|
|
20231208,102400,15000,15000,15000,15000,15000,0
|
|
20231208,102300,15000,15000,15000,15000,15000,0
|
|
20231208,102200,15000,15000,15000,15000,15000,0
|
|
20231208,102100,15000,15000,15000,15000,15000,0
|
|
20231208,102000,15000,15000,15000,15000,15000,0
|
|
20231208,101900,15000,15000,15000,15000,15000,0
|
|
20231208,101800,15000,15000,15000,15000,15000,0
|
|
20231208,101700,15000,15000,15000,15000,15000,0
|
|
20231208,101600,15000,15000,15000,15000,15000,0
|
|
20231208,101500,15000,15000,15000,15000,15000,0
|
|
20231208,101400,15000,15000,15000,15000,15000,0
|
|
20231208,101300,15000,15000,15000,15000,15000,0
|
|
20231208,101200,15000,15000,15000,15000,15000,0
|
|
20231208,101100,15000,15000,15000,15000,15000,0
|
|
20231208,101000,15000,15000,15000,15000,15000,0
|
|
20231208,100900,15000,15000,15000,15000,15000,0
|
|
20231208,100800,15000,15000,15000,15000,15000,0
|
|
20231208,100700,15000,15000,15000,15000,15000,0
|
|
20231208,100600,15000,15000,15000,15000,15000,0
|
|
20231208,100500,15000,15000,15000,15000,15000,0
|
|
20231208,100400,15000,15000,15000,15000,15000,0
|
|
20231208,100300,15000,15000,15000,15000,15000,0
|
|
20231208,100200,15000,15000,15000,15000,15000,0
|
|
20231208,100100,15000,15000,15000,15000,15000,0
|
|
20231208,100000,15000,15000,15000,15000,15000,0
|
|
20231208,095900,15000,15000,15000,15000,15000,0
|
|
20231208,095800,15000,15000,15000,15000,15000,0
|
|
20231208,095700,15000,15000,15000,15000,15000,0
|
|
20231208,095600,15000,15000,15000,15000,15000,0
|
|
20231208,095500,15000,15000,15000,15000,15000,0
|
|
20231208,095400,15000,15000,15000,15000,15000,0
|
|
20231208,095300,15000,15000,15000,15000,15000,0
|
|
20231208,095200,15000,15000,15000,15000,15000,0
|
|
20231208,095100,15000,15000,15000,15000,15000,0
|
|
20231208,095000,15000,15000,15000,15000,15000,0
|
|
20231208,094900,15000,15000,15000,15000,15000,0
|
|
20231208,094800,15000,15000,15000,15000,15000,0
|
|
20231208,094700,15000,15000,15000,15000,15000,0
|
|
20231208,094600,15000,15000,15000,15000,15000,0
|
|
20231208,094500,15000,15000,15000,15000,15000,0
|
|
20231208,094400,15000,15000,15000,15000,15000,0
|
|
20231208,094300,15000,15000,15000,15000,15000,0
|
|
20231208,094200,15000,15000,15000,15000,15000,0
|
|
20231208,094100,15000,15000,15000,15000,15000,0
|
|
20231208,094000,15000,15000,15000,15000,15000,0
|
|
20231208,093900,15000,15000,15000,15000,15000,0
|
|
20231208,093800,15000,15000,15000,15000,15000,0
|
|
20231208,093700,15000,15000,15000,15000,15000,0
|
|
20231208,093600,15000,15000,15000,15000,15000,0
|
|
20231208,093500,15000,15000,15000,15000,15000,0
|
|
20231208,093400,15000,15000,15000,15000,15000,0
|
|
20231208,093300,15000,15000,15000,15000,15000,0
|
|
20231208,093200,15000,15000,15000,15000,15000,0
|
|
20231208,093100,15000,15000,15000,15000,15000,0
|
|
20231208,093000,15000,15000,15000,15000,15000,0
|
|
20231208,092900,15000,15000,15000,15000,15000,0
|
|
20231208,092800,15000,15000,15000,15000,15000,0
|
|
20231208,092700,15000,15000,15000,15000,15000,0
|
|
20231208,092600,15000,15000,15000,15000,15000,0
|
|
20231208,092500,15000,15000,15000,15000,15000,0
|
|
20231208,092400,15000,15000,15000,15000,15000,0
|
|
20231208,092300,15000,15000,15000,15000,15000,0
|
|
20231208,092200,15000,15000,15000,15000,15000,0
|
|
20231208,092100,15000,15000,15000,15000,15000,0
|
|
20231208,092000,15000,15000,15000,15000,15000,0
|
|
20231208,091900,15000,15000,15000,15000,15000,0
|
|
20231208,091800,15000,15000,15000,15000,15000,0
|
|
20231208,091700,15000,15000,15000,15000,15000,0
|
|
20231208,091600,15000,15000,15000,15000,15000,0
|
|
20231208,091500,15000,15000,15000,15000,15000,0
|
|
20231208,091400,15000,15000,15000,15000,15000,0
|
|
20231208,091300,15000,15000,15000,15000,15000,0
|
|
20231208,091200,15000,15000,15000,15000,15000,0
|
|
20231208,091100,15000,15000,15000,15000,15000,0
|
|
20231208,091000,15000,15000,15000,15000,15000,0
|
|
20231208,090900,15000,15000,15000,15000,15000,0
|
|
20231208,090800,15000,15000,15000,15000,15000,0
|
|
20231208,090700,15000,15000,15000,15000,15000,0
|
|
20231208,090600,15000,15000,15000,15000,15000,0
|
|
20231208,090500,15000,15000,15000,15000,15000,1
|
|
20231208,090400,0,14500,14500,14500,14500,0
|
|
20231208,090300,0,14500,14500,14500,14500,0
|
|
20231208,090200,0,14500,14500,14500,14500,0
|
|
20231208,090100,0,14500,14500,14500,14500,0
|
|
20231208,090000,0,14500,14500,14500,14500,0
|