704 lines
33 KiB
CSV
704 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,204100,29500,14500,14500,14500,14500,1
|
|
20231221,204000,29500,14500,14500,14500,14500,0
|
|
20231221,203900,29500,14500,14500,14500,14500,0
|
|
20231221,203800,29500,14500,14500,14500,14500,0
|
|
20231221,203700,29500,14500,14500,14500,14500,0
|
|
20231221,203600,29500,14500,14500,14500,14500,0
|
|
20231221,203500,29500,14500,14500,14500,14500,0
|
|
20231221,203400,29500,14500,14500,14500,14500,0
|
|
20231221,203300,29500,14500,14500,14500,14500,0
|
|
20231221,203200,29500,14500,14500,14500,14500,0
|
|
20231221,203100,29500,14500,14500,14500,14500,0
|
|
20231221,203000,29500,14500,14500,14500,14500,0
|
|
20231221,202900,29500,14500,14500,14500,14500,0
|
|
20231221,202800,29500,14500,14500,14500,14500,0
|
|
20231221,202700,29500,14500,14500,14500,14500,0
|
|
20231221,202600,29500,14500,14500,14500,14500,0
|
|
20231221,202500,29500,14500,14500,14500,14500,0
|
|
20231221,202400,29500,14500,14500,14500,14500,0
|
|
20231221,202300,29500,14500,14500,14500,14500,0
|
|
20231221,202200,29500,14500,14500,14500,14500,0
|
|
20231221,202100,29500,14500,14500,14500,14500,0
|
|
20231221,202000,29500,14500,14500,14500,14500,0
|
|
20231221,201900,29500,14500,14500,14500,14500,0
|
|
20231221,201800,29500,14500,14500,14500,14500,0
|
|
20231221,201700,29500,14500,14500,14500,14500,0
|
|
20231221,201600,29500,14500,14500,14500,14500,0
|
|
20231221,201500,29500,14500,14500,14500,14500,0
|
|
20231221,201400,29500,14500,14500,14500,14500,0
|
|
20231221,201300,29500,14500,14500,14500,14500,0
|
|
20231221,201200,29500,14500,14500,14500,14500,0
|
|
20231221,201100,29500,14500,14500,14500,14500,1
|
|
20231221,201000,29500,14500,14500,14500,14500,0
|
|
20231221,200900,29500,14500,14500,14500,14500,0
|
|
20231221,200800,29500,14500,14500,14500,14500,0
|
|
20231221,200700,29500,14500,14500,14500,14500,0
|
|
20231221,200600,29500,14500,14500,14500,14500,0
|
|
20231221,200500,29500,14500,14500,14500,14500,0
|
|
20231221,200400,29500,14500,14500,14500,14500,0
|
|
20231221,200300,29500,14500,14500,14500,14500,0
|
|
20231221,200200,29500,14500,14500,14500,14500,0
|
|
20231221,200100,29500,14500,14500,14500,14500,0
|
|
20231221,200000,29500,14500,14500,14500,14500,0
|
|
20231221,195900,29500,14500,14500,14500,14500,0
|
|
20231221,195800,29500,14500,14500,14500,14500,0
|
|
20231221,195700,29500,14500,14500,14500,14500,0
|
|
20231221,195600,29500,14500,14500,14500,14500,0
|
|
20231221,195500,29500,14500,14500,14500,14500,0
|
|
20231221,195400,29500,14500,14500,14500,14500,0
|
|
20231221,195300,29500,14500,14500,14500,14500,0
|
|
20231221,195200,29500,14500,14500,14500,14500,0
|
|
20231221,195100,29500,14500,14500,14500,14500,0
|
|
20231221,195000,29500,14500,14500,14500,14500,0
|
|
20231221,194900,29500,14500,14500,14500,14500,0
|
|
20231221,194800,29500,14500,14500,14500,14500,0
|
|
20231221,194700,29500,14500,14500,14500,14500,0
|
|
20231221,194600,29500,14500,14500,14500,14500,0
|
|
20231221,194500,29500,14500,14500,14500,14500,0
|
|
20231221,194400,29500,14500,14500,14500,14500,0
|
|
20231221,194300,29500,14500,14500,14500,14500,0
|
|
20231221,194200,29500,14500,14500,14500,14500,0
|
|
20231221,194100,29500,14500,14500,14500,14500,1
|
|
20231221,194000,29500,14500,14500,14500,14500,0
|
|
20231221,193900,29500,14500,14500,14500,14500,0
|
|
20231221,193800,29500,14500,14500,14500,14500,0
|
|
20231221,193700,29500,14500,14500,14500,14500,0
|
|
20231221,193600,29500,14500,14500,14500,14500,0
|
|
20231221,193500,29500,14500,14500,14500,14500,0
|
|
20231221,193400,29500,14500,14500,14500,14500,0
|
|
20231221,193300,29500,14500,14500,14500,14500,0
|
|
20231221,193200,29500,14500,14500,14500,14500,0
|
|
20231221,193100,29500,14500,14500,14500,14500,0
|
|
20231221,193000,29500,14500,14500,14500,14500,0
|
|
20231221,192900,29500,14500,14500,14500,14500,0
|
|
20231221,192800,29500,14500,14500,14500,14500,0
|
|
20231221,192700,29500,14500,14500,14500,14500,0
|
|
20231221,192600,29500,14500,14500,14500,14500,0
|
|
20231221,192500,29500,14500,14500,14500,14500,0
|
|
20231221,192400,29500,14500,14500,14500,14500,0
|
|
20231221,192300,29500,14500,14500,14500,14500,0
|
|
20231221,192200,29500,14500,14500,14500,14500,0
|
|
20231221,192100,29500,14500,14500,14500,14500,0
|
|
20231221,192000,29500,14500,14500,14500,14500,0
|
|
20231221,191900,29500,14500,14500,14500,14500,0
|
|
20231221,191800,29500,14500,14500,14500,14500,0
|
|
20231221,191700,29500,14500,14500,14500,14500,0
|
|
20231221,191600,29500,14500,14500,14500,14500,0
|
|
20231221,191500,29500,14500,14500,14500,14500,0
|
|
20231221,191400,29500,14500,14500,14500,14500,0
|
|
20231221,191300,29500,14500,14500,14500,14500,0
|
|
20231221,191200,29500,14500,14500,14500,14500,0
|
|
20231221,191100,29500,14500,14500,14500,14500,1
|
|
20231221,191000,29500,14500,14500,14500,14500,0
|
|
20231221,190900,29500,14500,14500,14500,14500,0
|
|
20231221,190800,29500,14500,14500,14500,14500,0
|
|
20231221,190700,29500,14500,14500,14500,14500,0
|
|
20231221,190600,29500,14500,14500,14500,14500,0
|
|
20231221,190500,29500,14500,14500,14500,14500,0
|
|
20231221,190400,29500,14500,14500,14500,14500,0
|
|
20231221,190300,29500,14500,14500,14500,14500,0
|
|
20231221,190200,29500,14500,14500,14500,14500,0
|
|
20231221,190100,29500,14500,14500,14500,14500,0
|
|
20231221,190000,29500,14500,14500,14500,14500,0
|
|
20231221,185900,29500,14500,14500,14500,14500,0
|
|
20231221,185800,29500,14500,14500,14500,14500,0
|
|
20231221,185700,29500,14500,14500,14500,14500,0
|
|
20231221,185600,29500,14500,14500,14500,14500,0
|
|
20231221,185500,29500,14500,14500,14500,14500,0
|
|
20231221,185400,29500,14500,14500,14500,14500,0
|
|
20231221,185300,29500,14500,14500,14500,14500,0
|
|
20231221,185200,29500,14500,14500,14500,14500,0
|
|
20231221,185100,29500,14500,14500,14500,14500,0
|
|
20231221,185000,29500,14500,14500,14500,14500,0
|
|
20231221,184900,29500,14500,14500,14500,14500,0
|
|
20231221,184800,29500,14500,14500,14500,14500,0
|
|
20231221,184700,29500,14500,14500,14500,14500,0
|
|
20231221,184600,29500,14500,14500,14500,14500,0
|
|
20231221,184500,29500,14500,14500,14500,14500,0
|
|
20231221,184400,29500,14500,14500,14500,14500,0
|
|
20231221,184300,29500,14500,14500,14500,14500,0
|
|
20231221,184200,29500,14500,14500,14500,14500,0
|
|
20231221,184100,29500,14500,14500,14500,14500,1
|
|
20231221,184000,29500,14500,14500,14500,14500,0
|
|
20231221,183900,29500,14500,14500,14500,14500,0
|
|
20231221,183800,29500,14500,14500,14500,14500,0
|
|
20231221,183700,29500,14500,14500,14500,14500,0
|
|
20231221,183600,29500,14500,14500,14500,14500,0
|
|
20231221,183500,29500,14500,14500,14500,14500,0
|
|
20231221,183400,29500,14500,14500,14500,14500,0
|
|
20231221,183300,29500,14500,14500,14500,14500,0
|
|
20231221,183200,29500,14500,14500,14500,14500,0
|
|
20231221,183100,29500,14500,14500,14500,14500,0
|
|
20231221,183000,29500,14500,14500,14500,14500,0
|
|
20231221,182900,29500,14500,14500,14500,14500,0
|
|
20231221,182800,29500,14500,14500,14500,14500,0
|
|
20231221,182700,29500,14500,14500,14500,14500,0
|
|
20231221,182600,29500,14500,14500,14500,14500,0
|
|
20231221,182500,29500,14500,14500,14500,14500,0
|
|
20231221,182400,29500,14500,14500,14500,14500,0
|
|
20231221,182300,29500,14500,14500,14500,14500,0
|
|
20231221,182200,29500,14500,14500,14500,14500,0
|
|
20231221,182100,29500,14500,14500,14500,14500,0
|
|
20231221,182000,29500,14500,14500,14500,14500,0
|
|
20231221,181900,29500,14500,14500,14500,14500,0
|
|
20231221,181800,29500,14500,14500,14500,14500,0
|
|
20231221,181700,29500,14500,14500,14500,14500,0
|
|
20231221,181600,29500,14500,14500,14500,14500,0
|
|
20231221,181500,29500,14500,14500,14500,14500,0
|
|
20231221,181400,29500,14500,14500,14500,14500,0
|
|
20231221,181300,29500,14500,14500,14500,14500,0
|
|
20231221,181200,29500,14500,14500,14500,14500,0
|
|
20231221,181100,29500,14500,14500,14500,14500,1
|
|
20231221,181000,29500,14500,14500,14500,14500,0
|
|
20231221,180900,29500,14500,14500,14500,14500,0
|
|
20231221,180800,29500,14500,14500,14500,14500,0
|
|
20231221,180700,29500,14500,14500,14500,14500,0
|
|
20231221,180600,29500,14500,14500,14500,14500,0
|
|
20231221,180500,29500,14500,14500,14500,14500,0
|
|
20231221,180400,29500,14500,14500,14500,14500,0
|
|
20231221,180300,29500,14500,14500,14500,14500,0
|
|
20231221,180200,29500,14500,14500,14500,14500,0
|
|
20231221,180100,29500,14500,14500,14500,14500,0
|
|
20231221,180000,29500,14500,14500,14500,14500,0
|
|
20231221,175900,29500,14500,14500,14500,14500,0
|
|
20231221,175800,29500,14500,14500,14500,14500,0
|
|
20231221,175700,29500,14500,14500,14500,14500,0
|
|
20231221,175600,29500,14500,14500,14500,14500,0
|
|
20231221,175500,29500,14500,14500,14500,14500,0
|
|
20231221,175400,29500,14500,14500,14500,14500,0
|
|
20231221,175300,29500,14500,14500,14500,14500,0
|
|
20231221,175200,29500,14500,14500,14500,14500,0
|
|
20231221,175100,29500,14500,14500,14500,14500,0
|
|
20231221,175000,29500,14500,14500,14500,14500,0
|
|
20231221,174900,29500,14500,14500,14500,14500,0
|
|
20231221,174800,29500,14500,14500,14500,14500,0
|
|
20231221,174700,29500,14500,14500,14500,14500,0
|
|
20231221,174600,29500,14500,14500,14500,14500,0
|
|
20231221,174500,29500,14500,14500,14500,14500,0
|
|
20231221,174400,29500,14500,14500,14500,14500,0
|
|
20231221,174300,29500,14500,14500,14500,14500,0
|
|
20231221,174200,29500,14500,14500,14500,14500,0
|
|
20231221,174100,29500,14500,14500,14500,14500,1
|
|
20231221,174000,29500,14500,14500,14500,14500,0
|
|
20231221,173900,29500,14500,14500,14500,14500,0
|
|
20231221,173800,29500,14500,14500,14500,14500,0
|
|
20231221,173700,29500,14500,14500,14500,14500,0
|
|
20231221,173600,29500,14500,14500,14500,14500,0
|
|
20231221,173500,29500,14500,14500,14500,14500,0
|
|
20231221,173400,29500,14500,14500,14500,14500,0
|
|
20231221,173300,29500,14500,14500,14500,14500,0
|
|
20231221,173200,29500,14500,14500,14500,14500,0
|
|
20231221,173100,29500,14500,14500,14500,14500,0
|
|
20231221,173000,29500,14500,14500,14500,14500,0
|
|
20231221,172900,29500,14500,14500,14500,14500,0
|
|
20231221,172800,29500,14500,14500,14500,14500,0
|
|
20231221,172700,29500,14500,14500,14500,14500,0
|
|
20231221,172600,29500,14500,14500,14500,14500,0
|
|
20231221,172500,29500,14500,14500,14500,14500,0
|
|
20231221,172400,29500,14500,14500,14500,14500,0
|
|
20231221,172300,29500,14500,14500,14500,14500,0
|
|
20231221,172200,29500,14500,14500,14500,14500,0
|
|
20231221,172100,29500,14500,14500,14500,14500,0
|
|
20231221,172000,29500,14500,14500,14500,14500,0
|
|
20231221,171900,29500,14500,14500,14500,14500,0
|
|
20231221,171800,29500,14500,14500,14500,14500,0
|
|
20231221,171700,29500,14500,14500,14500,14500,0
|
|
20231221,171600,29500,14500,14500,14500,14500,0
|
|
20231221,171500,29500,14500,14500,14500,14500,0
|
|
20231221,171400,29500,14500,14500,14500,14500,0
|
|
20231221,171300,29500,14500,14500,14500,14500,0
|
|
20231221,171200,29500,14500,14500,14500,14500,0
|
|
20231221,171100,29500,14500,14500,14500,14500,1
|
|
20231221,171000,29500,14500,14500,14500,14500,0
|
|
20231221,170900,29500,14500,14500,14500,14500,0
|
|
20231221,170800,29500,14500,14500,14500,14500,0
|
|
20231221,170700,29500,14500,14500,14500,14500,0
|
|
20231221,170600,29500,14500,14500,14500,14500,0
|
|
20231221,170500,29500,14500,14500,14500,14500,0
|
|
20231221,170400,29500,14500,14500,14500,14500,0
|
|
20231221,170300,29500,14500,14500,14500,14500,0
|
|
20231221,170200,29500,14500,14500,14500,14500,0
|
|
20231221,170100,29500,14500,14500,14500,14500,0
|
|
20231221,170000,29500,14500,14500,14500,14500,0
|
|
20231221,165900,29500,14500,14500,14500,14500,0
|
|
20231221,165800,29500,14500,14500,14500,14500,0
|
|
20231221,165700,29500,14500,14500,14500,14500,0
|
|
20231221,165600,29500,14500,14500,14500,14500,0
|
|
20231221,165500,29500,14500,14500,14500,14500,0
|
|
20231221,165400,29500,14500,14500,14500,14500,0
|
|
20231221,165300,29500,14500,14500,14500,14500,0
|
|
20231221,165200,29500,14500,14500,14500,14500,0
|
|
20231221,165100,29500,14500,14500,14500,14500,0
|
|
20231221,165000,29500,14500,14500,14500,14500,0
|
|
20231221,164900,29500,14500,14500,14500,14500,0
|
|
20231221,164800,29500,14500,14500,14500,14500,0
|
|
20231221,164700,29500,14500,14500,14500,14500,0
|
|
20231221,164600,29500,14500,14500,14500,14500,0
|
|
20231221,164500,29500,14500,14500,14500,14500,0
|
|
20231221,164400,29500,14500,14500,14500,14500,0
|
|
20231221,164300,29500,14500,14500,14500,14500,0
|
|
20231221,164200,29500,14500,14500,14500,14500,0
|
|
20231221,164100,29500,14500,14500,14500,14500,1
|
|
20231221,164000,29500,14500,14500,14500,14500,0
|
|
20231221,163900,29500,14500,14500,14500,14500,0
|
|
20231221,163800,29500,14500,14500,14500,14500,0
|
|
20231221,163700,29500,14500,14500,14500,14500,0
|
|
20231221,163600,29500,14500,14500,14500,14500,0
|
|
20231221,163500,29500,14500,14500,14500,14500,0
|
|
20231221,163400,29500,14500,14500,14500,14500,0
|
|
20231221,163300,29500,14500,14500,14500,14500,0
|
|
20231221,163200,29500,14500,14500,14500,14500,0
|
|
20231221,163100,29500,14500,14500,14500,14500,0
|
|
20231221,163000,29500,14500,14500,14500,14500,0
|
|
20231221,162900,29500,14500,14500,14500,14500,0
|
|
20231221,162800,29500,14500,14500,14500,14500,0
|
|
20231221,162700,29500,14500,14500,14500,14500,0
|
|
20231221,162600,29500,14500,14500,14500,14500,0
|
|
20231221,162500,29500,14500,14500,14500,14500,0
|
|
20231221,162400,29500,14500,14500,14500,14500,0
|
|
20231221,162300,29500,14500,14500,14500,14500,0
|
|
20231221,162200,29500,14500,14500,14500,14500,0
|
|
20231221,162100,29500,14500,14500,14500,14500,0
|
|
20231221,162000,29500,14500,14500,14500,14500,0
|
|
20231221,161900,29500,14500,14500,14500,14500,0
|
|
20231221,161800,29500,14500,14500,14500,14500,0
|
|
20231221,161700,29500,14500,14500,14500,14500,0
|
|
20231221,161600,29500,14500,14500,14500,14500,0
|
|
20231221,161500,29500,14500,14500,14500,14500,0
|
|
20231221,161400,29500,14500,14500,14500,14500,0
|
|
20231221,161300,29500,14500,14500,14500,14500,0
|
|
20231221,161200,29500,14500,14500,14500,14500,0
|
|
20231221,161100,29500,14500,14500,14500,14500,1
|
|
20231221,161000,29500,14500,14500,14500,14500,0
|
|
20231221,160900,29500,14500,14500,14500,14500,0
|
|
20231221,160800,29500,14500,14500,14500,14500,0
|
|
20231221,160700,29500,14500,14500,14500,14500,0
|
|
20231221,160600,29500,14500,14500,14500,14500,0
|
|
20231221,160500,29500,14500,14500,14500,14500,0
|
|
20231221,160400,29500,14500,14500,14500,14500,0
|
|
20231221,160300,29500,14500,14500,14500,14500,0
|
|
20231221,160200,29500,14500,14500,14500,14500,0
|
|
20231221,160100,29500,14500,14500,14500,14500,0
|
|
20231221,160000,29500,14500,14500,14500,14500,0
|
|
20231221,155900,29500,14500,14500,14500,14500,0
|
|
20231221,155800,29500,14500,14500,14500,14500,0
|
|
20231221,155700,29500,14500,14500,14500,14500,0
|
|
20231221,155600,29500,14500,14500,14500,14500,0
|
|
20231221,155500,29500,14500,14500,14500,14500,0
|
|
20231221,155400,29500,14500,14500,14500,14500,0
|
|
20231221,155300,29500,14500,14500,14500,14500,0
|
|
20231221,155200,29500,14500,14500,14500,14500,0
|
|
20231221,155100,29500,14500,14500,14500,14500,0
|
|
20231221,155000,29500,14500,14500,14500,14500,0
|
|
20231221,154900,29500,14500,14500,14500,14500,0
|
|
20231221,154800,29500,14500,14500,14500,14500,0
|
|
20231221,154700,29500,14500,14500,14500,14500,0
|
|
20231221,154600,29500,14500,14500,14500,14500,0
|
|
20231221,154500,29500,14500,14500,14500,14500,0
|
|
20231221,154400,29500,14500,14500,14500,14500,0
|
|
20231221,154300,29500,14500,14500,14500,14500,0
|
|
20231221,154200,29500,14500,14500,14500,14500,0
|
|
20231221,154100,29500,14500,14500,14500,14500,1
|
|
20231221,154000,29500,14500,14500,14500,14500,0
|
|
20231221,153900,29500,14500,14500,14500,14500,0
|
|
20231221,153800,29500,14500,14500,14500,14500,0
|
|
20231221,153700,29500,14500,14500,14500,14500,0
|
|
20231221,153600,29500,14500,14500,14500,14500,0
|
|
20231221,153500,29500,14500,14500,14500,14500,0
|
|
20231221,153400,29500,14500,14500,14500,14500,0
|
|
20231221,153300,29500,14500,14500,14500,14500,0
|
|
20231221,153200,29500,14500,14500,14500,14500,0
|
|
20231221,153100,29500,14500,14500,14500,14500,0
|
|
20231221,153000,29500,14500,14500,14500,14500,0
|
|
20231221,152900,29500,14500,14500,14500,14500,0
|
|
20231221,152800,29500,14500,14500,14500,14500,0
|
|
20231221,152700,29500,14500,14500,14500,14500,0
|
|
20231221,152600,29500,14500,14500,14500,14500,0
|
|
20231221,152500,29500,14500,14500,14500,14500,0
|
|
20231221,152400,29500,14500,14500,14500,14500,0
|
|
20231221,152300,29500,14500,14500,14500,14500,0
|
|
20231221,152200,29500,14500,14500,14500,14500,0
|
|
20231221,152100,29500,14500,14500,14500,14500,0
|
|
20231221,152000,29500,14500,14500,14500,14500,0
|
|
20231221,151900,29500,14500,14500,14500,14500,0
|
|
20231221,151800,29500,14500,14500,14500,14500,0
|
|
20231221,151700,29500,14500,14500,14500,14500,0
|
|
20231221,151600,29500,14500,14500,14500,14500,0
|
|
20231221,151500,29500,14500,14500,14500,14500,0
|
|
20231221,151400,29500,14500,14500,14500,14500,0
|
|
20231221,151300,29500,14500,14500,14500,14500,0
|
|
20231221,151200,29500,14500,14500,14500,14500,0
|
|
20231221,151100,29500,14500,14500,14500,14500,0
|
|
20231221,151000,29500,14500,14500,14500,14500,0
|
|
20231221,150900,29500,14500,14500,14500,14500,0
|
|
20231221,150800,29500,14500,14500,14500,14500,0
|
|
20231221,150700,29500,14500,14500,14500,14500,0
|
|
20231221,150600,29500,14500,14500,14500,14500,0
|
|
20231221,150500,29500,14500,14500,14500,14500,0
|
|
20231221,150400,29500,14500,14500,14500,14500,0
|
|
20231221,150300,29500,14500,14500,14500,14500,0
|
|
20231221,150200,29500,14500,14500,14500,14500,0
|
|
20231221,150100,29500,14500,14500,14500,14500,0
|
|
20231221,150000,29500,14500,14500,14500,14500,0
|
|
20231221,145900,29500,14500,14500,14500,14500,0
|
|
20231221,145800,29500,14500,14500,14500,14500,0
|
|
20231221,145700,29500,14500,14500,14500,14500,0
|
|
20231221,145600,29500,14500,14500,14500,14500,0
|
|
20231221,145500,29500,14500,14500,14500,14500,0
|
|
20231221,145400,29500,14500,14500,14500,14500,0
|
|
20231221,145300,29500,14500,14500,14500,14500,0
|
|
20231221,145200,29500,14500,14500,14500,14500,0
|
|
20231221,145100,29500,14500,14500,14500,14500,0
|
|
20231221,145000,29500,14500,14500,14500,14500,0
|
|
20231221,144900,29500,14500,14500,14500,14500,0
|
|
20231221,144800,29500,14500,14500,14500,14500,0
|
|
20231221,144700,29500,14500,14500,14500,14500,0
|
|
20231221,144600,29500,14500,14500,14500,14500,0
|
|
20231221,144500,29500,14500,14500,14500,14500,0
|
|
20231221,144400,29500,14500,14500,14500,14500,0
|
|
20231221,144300,29500,14500,14500,14500,14500,0
|
|
20231221,144200,29500,14500,14500,14500,14500,0
|
|
20231221,144100,29500,14500,14500,14500,14500,0
|
|
20231221,144000,29500,14500,14500,14500,14500,0
|
|
20231221,143900,29500,14500,14500,14500,14500,0
|
|
20231221,143800,29500,14500,14500,14500,14500,0
|
|
20231221,143700,29500,14500,14500,14500,14500,0
|
|
20231221,143600,29500,14500,14500,14500,14500,0
|
|
20231221,143500,29500,14500,14500,14500,14500,0
|
|
20231221,143400,29500,14500,14500,14500,14500,0
|
|
20231221,143300,29500,14500,14500,14500,14500,0
|
|
20231221,143200,29500,14500,14500,14500,14500,0
|
|
20231221,143100,29500,14500,14500,14500,14500,0
|
|
20231221,143000,29500,14500,14500,14500,14500,0
|
|
20231221,142900,29500,14500,14500,14500,14500,0
|
|
20231221,142800,29500,14500,14500,14500,14500,0
|
|
20231221,142700,29500,14500,14500,14500,14500,0
|
|
20231221,142600,29500,14500,14500,14500,14500,0
|
|
20231221,142500,29500,14500,14500,14500,14500,0
|
|
20231221,142400,29500,14500,14500,14500,14500,0
|
|
20231221,142300,29500,14500,14500,14500,14500,0
|
|
20231221,142200,29500,14500,14500,14500,14500,0
|
|
20231221,142100,29500,14500,14500,14500,14500,0
|
|
20231221,142000,29500,14500,14500,14500,14500,0
|
|
20231221,141900,29500,14500,14500,14500,14500,0
|
|
20231221,141800,29500,14500,14500,14500,14500,0
|
|
20231221,141700,29500,14500,14500,14500,14500,0
|
|
20231221,141600,29500,14500,14500,14500,14500,0
|
|
20231221,141500,29500,14500,14500,14500,14500,0
|
|
20231221,141400,29500,14500,14500,14500,14500,0
|
|
20231221,141300,29500,14500,14500,14500,14500,0
|
|
20231221,141200,29500,14500,14500,14500,14500,0
|
|
20231221,141100,29500,14500,14500,14500,14500,0
|
|
20231221,141000,29500,14500,14500,14500,14500,0
|
|
20231221,140900,29500,14500,14500,14500,14500,0
|
|
20231221,140800,29500,14500,14500,14500,14500,0
|
|
20231221,140700,29500,14500,14500,14500,14500,0
|
|
20231221,140600,29500,14500,14500,14500,14500,0
|
|
20231221,140500,29500,14500,14500,14500,14500,0
|
|
20231221,140400,29500,14500,14500,14500,14500,0
|
|
20231221,140300,29500,14500,14500,14500,14500,0
|
|
20231221,140200,29500,14500,14500,14500,14500,0
|
|
20231221,140100,29500,14500,14500,14500,14500,0
|
|
20231221,140000,29500,14500,14500,14500,14500,0
|
|
20231221,135900,29500,14500,14500,14500,14500,0
|
|
20231221,135800,29500,14500,14500,14500,14500,0
|
|
20231221,135700,29500,14500,14500,14500,14500,0
|
|
20231221,135600,29500,14500,14500,14500,14500,0
|
|
20231221,135500,29500,14500,14500,14500,14500,0
|
|
20231221,135400,29500,14500,14500,14500,14500,0
|
|
20231221,135300,29500,14500,14500,14500,14500,0
|
|
20231221,135200,29500,14500,14500,14500,14500,0
|
|
20231221,135100,29500,14500,14500,14500,14500,0
|
|
20231221,135000,29500,14500,14500,14500,14500,0
|
|
20231221,134900,29500,14500,14500,14500,14500,0
|
|
20231221,134800,29500,14500,14500,14500,14500,0
|
|
20231221,134700,29500,14500,14500,14500,14500,0
|
|
20231221,134600,29500,14500,14500,14500,14500,0
|
|
20231221,134500,29500,14500,14500,14500,14500,0
|
|
20231221,134400,29500,14500,14500,14500,14500,0
|
|
20231221,134300,29500,14500,14500,14500,14500,0
|
|
20231221,134200,29500,14500,14500,14500,14500,0
|
|
20231221,134100,29500,14500,14500,14500,14500,0
|
|
20231221,134000,29500,14500,14500,14500,14500,0
|
|
20231221,133900,29500,14500,14500,14500,14500,0
|
|
20231221,133800,29500,14500,14500,14500,14500,0
|
|
20231221,133700,29500,14500,14500,14500,14500,0
|
|
20231221,133600,29500,14500,14500,14500,14500,0
|
|
20231221,133500,29500,14500,14500,14500,14500,0
|
|
20231221,133400,29500,14500,14500,14500,14500,0
|
|
20231221,133300,29500,14500,14500,14500,14500,0
|
|
20231221,133200,29500,14500,14500,14500,14500,0
|
|
20231221,133100,29500,14500,14500,14500,14500,0
|
|
20231221,133000,29500,14500,14500,14500,14500,0
|
|
20231221,132900,29500,14500,14500,14500,14500,0
|
|
20231221,132800,29500,14500,14500,14500,14500,0
|
|
20231221,132700,29500,14500,14500,14500,14500,0
|
|
20231221,132600,29500,14500,14500,14500,14500,0
|
|
20231221,132500,29500,14500,14500,14500,14500,0
|
|
20231221,132400,29500,14500,14500,14500,14500,0
|
|
20231221,132300,29500,14500,14500,14500,14500,0
|
|
20231221,132200,29500,14500,14500,14500,14500,0
|
|
20231221,132100,29500,14500,14500,14500,14500,0
|
|
20231221,132000,29500,14500,14500,14500,14500,0
|
|
20231221,131900,29500,14500,14500,14500,14500,0
|
|
20231221,131800,29500,14500,14500,14500,14500,0
|
|
20231221,131700,29500,14500,14500,14500,14500,0
|
|
20231221,131600,29500,14500,14500,14500,14500,0
|
|
20231221,131500,29500,14500,14500,14500,14500,0
|
|
20231221,131400,29500,14500,14500,14500,14500,0
|
|
20231221,131300,29500,14500,14500,14500,14500,0
|
|
20231221,131200,29500,14500,14500,14500,14500,0
|
|
20231221,131100,29500,14500,14500,14500,14500,0
|
|
20231221,131000,29500,14500,14500,14500,14500,0
|
|
20231221,130900,29500,14500,14500,14500,14500,0
|
|
20231221,130800,29500,14500,14500,14500,14500,0
|
|
20231221,130700,29500,14500,14500,14500,14500,0
|
|
20231221,130600,29500,14500,14500,14500,14500,0
|
|
20231221,130500,29500,14500,14500,14500,14500,0
|
|
20231221,130400,29500,14500,14500,14500,14500,0
|
|
20231221,130300,29500,14500,14500,14500,14500,0
|
|
20231221,130200,29500,14500,14500,14500,14500,0
|
|
20231221,130100,29500,14500,14500,14500,14500,0
|
|
20231221,130000,29500,14500,14500,14500,14500,0
|
|
20231221,125900,29500,14500,14500,14500,14500,0
|
|
20231221,125800,29500,14500,14500,14500,14500,0
|
|
20231221,125700,29500,14500,14500,14500,14500,0
|
|
20231221,125600,29500,14500,14500,14500,14500,0
|
|
20231221,125500,29500,14500,14500,14500,14500,0
|
|
20231221,125400,29500,14500,14500,14500,14500,0
|
|
20231221,125300,29500,14500,14500,14500,14500,0
|
|
20231221,125200,29500,14500,14500,14500,14500,0
|
|
20231221,125100,29500,14500,14500,14500,14500,0
|
|
20231221,125000,29500,14500,14500,14500,14500,0
|
|
20231221,124900,29500,14500,14500,14500,14500,0
|
|
20231221,124800,29500,14500,14500,14500,14500,0
|
|
20231221,124700,29500,14500,14500,14500,14500,0
|
|
20231221,124600,29500,14500,14500,14500,14500,0
|
|
20231221,124500,29500,14500,14500,14500,14500,0
|
|
20231221,124400,29500,14500,14500,14500,14500,0
|
|
20231221,124300,29500,14500,14500,14500,14500,0
|
|
20231221,124200,29500,14500,14500,14500,14500,0
|
|
20231221,124100,29500,14500,14500,14500,14500,0
|
|
20231221,124000,29500,14500,14500,14500,14500,0
|
|
20231221,123900,29500,14500,14500,14500,14500,0
|
|
20231221,123800,29500,14500,14500,14500,14500,0
|
|
20231221,123700,29500,14500,14500,14500,14500,0
|
|
20231221,123600,29500,14500,14500,14500,14500,0
|
|
20231221,123500,29500,14500,14500,14500,14500,0
|
|
20231221,123400,29500,14500,14500,14500,14500,0
|
|
20231221,123300,29500,14500,14500,14500,14500,0
|
|
20231221,123200,29500,14500,14500,14500,14500,0
|
|
20231221,123100,29500,14500,14500,14500,14500,0
|
|
20231221,123000,29500,14500,14500,14500,14500,0
|
|
20231221,122900,29500,14500,14500,14500,14500,0
|
|
20231221,122800,29500,14500,14500,14500,14500,0
|
|
20231221,122700,29500,14500,14500,14500,14500,0
|
|
20231221,122600,29500,14500,14500,14500,14500,0
|
|
20231221,122500,29500,14500,14500,14500,14500,0
|
|
20231221,122400,29500,14500,14500,14500,14500,0
|
|
20231221,122300,29500,14500,14500,14500,14500,0
|
|
20231221,122200,29500,14500,14500,14500,14500,0
|
|
20231221,122100,29500,14500,14500,14500,14500,0
|
|
20231221,122000,29500,14500,14500,14500,14500,0
|
|
20231221,121900,29500,14500,14500,14500,14500,0
|
|
20231221,121800,29500,14500,14500,14500,14500,0
|
|
20231221,121700,29500,14500,14500,14500,14500,0
|
|
20231221,121600,29500,14500,14500,14500,14500,0
|
|
20231221,121500,29500,14500,14500,14500,14500,0
|
|
20231221,121400,29500,14500,14500,14500,14500,0
|
|
20231221,121300,29500,14500,14500,14500,14500,0
|
|
20231221,121200,29500,14500,14500,14500,14500,0
|
|
20231221,121100,29500,14500,14500,14500,14500,0
|
|
20231221,121000,29500,14500,14500,14500,14500,0
|
|
20231221,120900,29500,14500,14500,14500,14500,0
|
|
20231221,120800,29500,14500,14500,14500,14500,0
|
|
20231221,120700,29500,14500,14500,14500,14500,0
|
|
20231221,120600,29500,14500,14500,14500,14500,0
|
|
20231221,120500,29500,14500,14500,14500,14500,0
|
|
20231221,120400,29500,14500,14500,14500,14500,0
|
|
20231221,120300,29500,14500,14500,14500,14500,0
|
|
20231221,120200,29500,14500,14500,14500,14500,0
|
|
20231221,120100,29500,14500,14500,14500,14500,0
|
|
20231221,120000,29500,14500,14500,14500,14500,0
|
|
20231221,115900,29500,14500,14500,14500,14500,0
|
|
20231221,115800,29500,14500,14500,14500,14500,0
|
|
20231221,115700,29500,14500,14500,14500,14500,0
|
|
20231221,115600,29500,14500,14500,14500,14500,0
|
|
20231221,115500,29500,14500,14500,14500,14500,1
|
|
20231221,115400,15000,15000,15000,15000,15000,0
|
|
20231221,115300,15000,15000,15000,15000,15000,0
|
|
20231221,115200,15000,15000,15000,15000,15000,0
|
|
20231221,115100,15000,15000,15000,15000,15000,0
|
|
20231221,115000,15000,15000,15000,15000,15000,0
|
|
20231221,114900,15000,15000,15000,15000,15000,0
|
|
20231221,114800,15000,15000,15000,15000,15000,0
|
|
20231221,114700,15000,15000,15000,15000,15000,0
|
|
20231221,114600,15000,15000,15000,15000,15000,0
|
|
20231221,114500,15000,15000,15000,15000,15000,0
|
|
20231221,114400,15000,15000,15000,15000,15000,0
|
|
20231221,114300,15000,15000,15000,15000,15000,0
|
|
20231221,114200,15000,15000,15000,15000,15000,0
|
|
20231221,114100,15000,15000,15000,15000,15000,0
|
|
20231221,114000,15000,15000,15000,15000,15000,0
|
|
20231221,113900,15000,15000,15000,15000,15000,0
|
|
20231221,113800,15000,15000,15000,15000,15000,0
|
|
20231221,113700,15000,15000,15000,15000,15000,0
|
|
20231221,113600,15000,15000,15000,15000,15000,0
|
|
20231221,113500,15000,15000,15000,15000,15000,0
|
|
20231221,113400,15000,15000,15000,15000,15000,0
|
|
20231221,113300,15000,15000,15000,15000,15000,0
|
|
20231221,113200,15000,15000,15000,15000,15000,0
|
|
20231221,113100,15000,15000,15000,15000,15000,0
|
|
20231221,113000,15000,15000,15000,15000,15000,0
|
|
20231221,112900,15000,15000,15000,15000,15000,0
|
|
20231221,112800,15000,15000,15000,15000,15000,0
|
|
20231221,112700,15000,15000,15000,15000,15000,0
|
|
20231221,112600,15000,15000,15000,15000,15000,0
|
|
20231221,112500,15000,15000,15000,15000,15000,0
|
|
20231221,112400,15000,15000,15000,15000,15000,0
|
|
20231221,112300,15000,15000,15000,15000,15000,0
|
|
20231221,112200,15000,15000,15000,15000,15000,0
|
|
20231221,112100,15000,15000,15000,15000,15000,0
|
|
20231221,112000,15000,15000,15000,15000,15000,0
|
|
20231221,111900,15000,15000,15000,15000,15000,0
|
|
20231221,111800,15000,15000,15000,15000,15000,0
|
|
20231221,111700,15000,15000,15000,15000,15000,0
|
|
20231221,111600,15000,15000,15000,15000,15000,0
|
|
20231221,111500,15000,15000,15000,15000,15000,0
|
|
20231221,111400,15000,15000,15000,15000,15000,0
|
|
20231221,111300,15000,15000,15000,15000,15000,0
|
|
20231221,111200,15000,15000,15000,15000,15000,0
|
|
20231221,111100,15000,15000,15000,15000,15000,0
|
|
20231221,111000,15000,15000,15000,15000,15000,0
|
|
20231221,110900,15000,15000,15000,15000,15000,0
|
|
20231221,110800,15000,15000,15000,15000,15000,0
|
|
20231221,110700,15000,15000,15000,15000,15000,0
|
|
20231221,110600,15000,15000,15000,15000,15000,0
|
|
20231221,110500,15000,15000,15000,15000,15000,0
|
|
20231221,110400,15000,15000,15000,15000,15000,0
|
|
20231221,110300,15000,15000,15000,15000,15000,0
|
|
20231221,110200,15000,15000,15000,15000,15000,0
|
|
20231221,110100,15000,15000,15000,15000,15000,0
|
|
20231221,110000,15000,15000,15000,15000,15000,0
|
|
20231221,105900,15000,15000,15000,15000,15000,0
|
|
20231221,105800,15000,15000,15000,15000,15000,0
|
|
20231221,105700,15000,15000,15000,15000,15000,0
|
|
20231221,105600,15000,15000,15000,15000,15000,0
|
|
20231221,105500,15000,15000,15000,15000,15000,0
|
|
20231221,105400,15000,15000,15000,15000,15000,0
|
|
20231221,105300,15000,15000,15000,15000,15000,0
|
|
20231221,105200,15000,15000,15000,15000,15000,0
|
|
20231221,105100,15000,15000,15000,15000,15000,0
|
|
20231221,105000,15000,15000,15000,15000,15000,0
|
|
20231221,104900,15000,15000,15000,15000,15000,0
|
|
20231221,104800,15000,15000,15000,15000,15000,0
|
|
20231221,104700,15000,15000,15000,15000,15000,0
|
|
20231221,104600,15000,15000,15000,15000,15000,0
|
|
20231221,104500,15000,15000,15000,15000,15000,0
|
|
20231221,104400,15000,15000,15000,15000,15000,0
|
|
20231221,104300,15000,15000,15000,15000,15000,0
|
|
20231221,104200,15000,15000,15000,15000,15000,0
|
|
20231221,104100,15000,15000,15000,15000,15000,0
|
|
20231221,104000,15000,15000,15000,15000,15000,0
|
|
20231221,103900,15000,15000,15000,15000,15000,0
|
|
20231221,103800,15000,15000,15000,15000,15000,0
|
|
20231221,103700,15000,15000,15000,15000,15000,0
|
|
20231221,103600,15000,15000,15000,15000,15000,0
|
|
20231221,103500,15000,15000,15000,15000,15000,0
|
|
20231221,103400,15000,15000,15000,15000,15000,0
|
|
20231221,103300,15000,15000,15000,15000,15000,0
|
|
20231221,103200,15000,15000,15000,15000,15000,0
|
|
20231221,103100,15000,15000,15000,15000,15000,0
|
|
20231221,103000,15000,15000,15000,15000,15000,0
|
|
20231221,102900,15000,15000,15000,15000,15000,0
|
|
20231221,102800,15000,15000,15000,15000,15000,0
|
|
20231221,102700,15000,15000,15000,15000,15000,0
|
|
20231221,102600,15000,15000,15000,15000,15000,0
|
|
20231221,102500,15000,15000,15000,15000,15000,0
|
|
20231221,102400,15000,15000,15000,15000,15000,0
|
|
20231221,102300,15000,15000,15000,15000,15000,0
|
|
20231221,102200,15000,15000,15000,15000,15000,0
|
|
20231221,102100,15000,15000,15000,15000,15000,0
|
|
20231221,102000,15000,15000,15000,15000,15000,0
|
|
20231221,101900,15000,15000,15000,15000,15000,0
|
|
20231221,101800,15000,15000,15000,15000,15000,0
|
|
20231221,101700,15000,15000,15000,15000,15000,0
|
|
20231221,101600,15000,15000,15000,15000,15000,0
|
|
20231221,101500,15000,15000,15000,15000,15000,0
|
|
20231221,101400,15000,15000,15000,15000,15000,0
|
|
20231221,101300,15000,15000,15000,15000,15000,0
|
|
20231221,101200,15000,15000,15000,15000,15000,0
|
|
20231221,101100,15000,15000,15000,15000,15000,0
|
|
20231221,101000,15000,15000,15000,15000,15000,0
|
|
20231221,100900,15000,15000,15000,15000,15000,0
|
|
20231221,100800,15000,15000,15000,15000,15000,0
|
|
20231221,100700,15000,15000,15000,15000,15000,0
|
|
20231221,100600,15000,15000,15000,15000,15000,0
|
|
20231221,100500,15000,15000,15000,15000,15000,0
|
|
20231221,100400,15000,15000,15000,15000,15000,0
|
|
20231221,100300,15000,15000,15000,15000,15000,0
|
|
20231221,100200,15000,15000,15000,15000,15000,0
|
|
20231221,100100,15000,15000,15000,15000,15000,0
|
|
20231221,100000,15000,15000,15000,15000,15000,0
|
|
20231221,095900,15000,15000,15000,15000,15000,0
|
|
20231221,095800,15000,15000,15000,15000,15000,0
|
|
20231221,095700,15000,15000,15000,15000,15000,0
|
|
20231221,095600,15000,15000,15000,15000,15000,0
|
|
20231221,095500,15000,15000,15000,15000,15000,0
|
|
20231221,095400,15000,15000,15000,15000,15000,0
|
|
20231221,095300,15000,15000,15000,15000,15000,0
|
|
20231221,095200,15000,15000,15000,15000,15000,0
|
|
20231221,095100,15000,15000,15000,15000,15000,0
|
|
20231221,095000,15000,15000,15000,15000,15000,0
|
|
20231221,094900,15000,15000,15000,15000,15000,0
|
|
20231221,094800,15000,15000,15000,15000,15000,0
|
|
20231221,094700,15000,15000,15000,15000,15000,0
|
|
20231221,094600,15000,15000,15000,15000,15000,0
|
|
20231221,094500,15000,15000,15000,15000,15000,1
|
|
20231221,094400,0,14500,14500,14500,14500,0
|
|
20231221,094300,0,14500,14500,14500,14500,0
|
|
20231221,094200,0,14500,14500,14500,14500,0
|
|
20231221,094100,0,14500,14500,14500,14500,0
|
|
20231221,094000,0,14500,14500,14500,14500,0
|
|
20231221,093900,0,14500,14500,14500,14500,0
|
|
20231221,093800,0,14500,14500,14500,14500,0
|
|
20231221,093700,0,14500,14500,14500,14500,0
|
|
20231221,093600,0,14500,14500,14500,14500,0
|
|
20231221,093500,0,14500,14500,14500,14500,0
|
|
20231221,093400,0,14500,14500,14500,14500,0
|
|
20231221,093300,0,14500,14500,14500,14500,0
|
|
20231221,093200,0,14500,14500,14500,14500,0
|
|
20231221,093100,0,14500,14500,14500,14500,0
|
|
20231221,093000,0,14500,14500,14500,14500,0
|
|
20231221,092900,0,14500,14500,14500,14500,0
|
|
20231221,092800,0,14500,14500,14500,14500,0
|
|
20231221,092700,0,14500,14500,14500,14500,0
|
|
20231221,092600,0,14500,14500,14500,14500,0
|
|
20231221,092500,0,14500,14500,14500,14500,0
|
|
20231221,092400,0,14500,14500,14500,14500,0
|
|
20231221,092300,0,14500,14500,14500,14500,0
|
|
20231221,092200,0,14500,14500,14500,14500,0
|
|
20231221,092100,0,14500,14500,14500,14500,0
|
|
20231221,092000,0,14500,14500,14500,14500,0
|
|
20231221,091900,0,14500,14500,14500,14500,0
|
|
20231221,091800,0,14500,14500,14500,14500,0
|
|
20231221,091700,0,14500,14500,14500,14500,0
|
|
20231221,091600,0,14500,14500,14500,14500,0
|
|
20231221,091500,0,14500,14500,14500,14500,0
|
|
20231221,091400,0,14500,14500,14500,14500,0
|
|
20231221,091300,0,14500,14500,14500,14500,0
|
|
20231221,091200,0,14500,14500,14500,14500,0
|
|
20231221,091100,0,14500,14500,14500,14500,0
|
|
20231221,091000,0,14500,14500,14500,14500,0
|
|
20231221,090900,0,14500,14500,14500,14500,0
|
|
20231221,090800,0,14500,14500,14500,14500,0
|
|
20231221,090700,0,14500,14500,14500,14500,0
|
|
20231221,090600,0,14500,14500,14500,14500,0
|
|
20231221,090500,0,14500,14500,14500,14500,0
|
|
20231221,090400,0,14500,14500,14500,14500,0
|
|
20231221,090300,0,14500,14500,14500,14500,0
|
|
20231221,090200,0,14500,14500,14500,14500,0
|
|
20231221,090100,0,14500,14500,14500,14500,0
|
|
20231221,090000,0,14500,14500,14500,14500,0
|