728 lines
35 KiB
CSV
728 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,210500,270000,13500,13500,13500,13500,20
|
|
20231221,210400,270000,13500,13500,13500,13500,0
|
|
20231221,210300,270000,13500,13500,13500,13500,0
|
|
20231221,210200,270000,13500,13500,13500,13500,0
|
|
20231221,210100,270000,13500,13500,13500,13500,0
|
|
20231221,210000,270000,13500,13500,13500,13500,0
|
|
20231221,205900,270000,13500,13500,13500,13500,0
|
|
20231221,205800,270000,13500,13500,13500,13500,0
|
|
20231221,205700,270000,13500,13500,13500,13500,0
|
|
20231221,205600,270000,13500,13500,13500,13500,0
|
|
20231221,205500,270000,13500,13500,13500,13500,0
|
|
20231221,205400,270000,13500,13500,13500,13500,0
|
|
20231221,205300,270000,13500,13500,13500,13500,0
|
|
20231221,205200,270000,13500,13500,13500,13500,0
|
|
20231221,205100,270000,13500,13500,13500,13500,0
|
|
20231221,205000,270000,13500,13500,13500,13500,0
|
|
20231221,204900,270000,13500,13500,13500,13500,0
|
|
20231221,204800,270000,13500,13500,13500,13500,0
|
|
20231221,204700,270000,13500,13500,13500,13500,0
|
|
20231221,204600,270000,13500,13500,13500,13500,0
|
|
20231221,204500,270000,13500,13500,13500,13500,0
|
|
20231221,204400,270000,13500,13500,13500,13500,0
|
|
20231221,204300,270000,13500,13500,13500,13500,0
|
|
20231221,204200,270000,13500,13500,13500,13500,0
|
|
20231221,204100,270000,13500,13500,13500,13500,0
|
|
20231221,204000,270000,13500,13500,13500,13500,0
|
|
20231221,203900,270000,13500,13500,13500,13500,0
|
|
20231221,203800,270000,13500,13500,13500,13500,0
|
|
20231221,203700,270000,13500,13500,13500,13500,0
|
|
20231221,203600,270000,13500,13500,13500,13500,0
|
|
20231221,203500,270000,13500,13500,13500,13500,20
|
|
20231221,203400,270000,13500,13500,13500,13500,0
|
|
20231221,203300,270000,13500,13500,13500,13500,0
|
|
20231221,203200,270000,13500,13500,13500,13500,0
|
|
20231221,203100,270000,13500,13500,13500,13500,0
|
|
20231221,203000,270000,13500,13500,13500,13500,0
|
|
20231221,202900,270000,13500,13500,13500,13500,0
|
|
20231221,202800,270000,13500,13500,13500,13500,0
|
|
20231221,202700,270000,13500,13500,13500,13500,0
|
|
20231221,202600,270000,13500,13500,13500,13500,0
|
|
20231221,202500,270000,13500,13500,13500,13500,0
|
|
20231221,202400,270000,13500,13500,13500,13500,0
|
|
20231221,202300,270000,13500,13500,13500,13500,0
|
|
20231221,202200,270000,13500,13500,13500,13500,0
|
|
20231221,202100,270000,13500,13500,13500,13500,0
|
|
20231221,202000,270000,13500,13500,13500,13500,0
|
|
20231221,201900,270000,13500,13500,13500,13500,0
|
|
20231221,201800,270000,13500,13500,13500,13500,0
|
|
20231221,201700,270000,13500,13500,13500,13500,0
|
|
20231221,201600,270000,13500,13500,13500,13500,0
|
|
20231221,201500,270000,13500,13500,13500,13500,0
|
|
20231221,201400,270000,13500,13500,13500,13500,0
|
|
20231221,201300,270000,13500,13500,13500,13500,0
|
|
20231221,201200,270000,13500,13500,13500,13500,0
|
|
20231221,201100,270000,13500,13500,13500,13500,0
|
|
20231221,201000,270000,13500,13500,13500,13500,0
|
|
20231221,200900,270000,13500,13500,13500,13500,0
|
|
20231221,200800,270000,13500,13500,13500,13500,0
|
|
20231221,200700,270000,13500,13500,13500,13500,0
|
|
20231221,200600,270000,13500,13500,13500,13500,0
|
|
20231221,200500,270000,13500,13500,13500,13500,20
|
|
20231221,200400,270000,13500,13500,13500,13500,0
|
|
20231221,200300,270000,13500,13500,13500,13500,0
|
|
20231221,200200,270000,13500,13500,13500,13500,0
|
|
20231221,200100,270000,13500,13500,13500,13500,0
|
|
20231221,200000,270000,13500,13500,13500,13500,0
|
|
20231221,195900,270000,13500,13500,13500,13500,0
|
|
20231221,195800,270000,13500,13500,13500,13500,0
|
|
20231221,195700,270000,13500,13500,13500,13500,0
|
|
20231221,195600,270000,13500,13500,13500,13500,0
|
|
20231221,195500,270000,13500,13500,13500,13500,0
|
|
20231221,195400,270000,13500,13500,13500,13500,0
|
|
20231221,195300,270000,13500,13500,13500,13500,0
|
|
20231221,195200,270000,13500,13500,13500,13500,0
|
|
20231221,195100,270000,13500,13500,13500,13500,0
|
|
20231221,195000,270000,13500,13500,13500,13500,0
|
|
20231221,194900,270000,13500,13500,13500,13500,0
|
|
20231221,194800,270000,13500,13500,13500,13500,0
|
|
20231221,194700,270000,13500,13500,13500,13500,0
|
|
20231221,194600,270000,13500,13500,13500,13500,0
|
|
20231221,194500,270000,13500,13500,13500,13500,0
|
|
20231221,194400,270000,13500,13500,13500,13500,0
|
|
20231221,194300,270000,13500,13500,13500,13500,0
|
|
20231221,194200,270000,13500,13500,13500,13500,0
|
|
20231221,194100,270000,13500,13500,13500,13500,0
|
|
20231221,194000,270000,13500,13500,13500,13500,0
|
|
20231221,193900,270000,13500,13500,13500,13500,0
|
|
20231221,193800,270000,13500,13500,13500,13500,0
|
|
20231221,193700,270000,13500,13500,13500,13500,0
|
|
20231221,193600,270000,13500,13500,13500,13500,0
|
|
20231221,193500,270000,13500,13500,13500,13500,20
|
|
20231221,193400,270000,13500,13500,13500,13500,0
|
|
20231221,193300,270000,13500,13500,13500,13500,0
|
|
20231221,193200,270000,13500,13500,13500,13500,0
|
|
20231221,193100,270000,13500,13500,13500,13500,0
|
|
20231221,193000,270000,13500,13500,13500,13500,0
|
|
20231221,192900,270000,13500,13500,13500,13500,0
|
|
20231221,192800,270000,13500,13500,13500,13500,0
|
|
20231221,192700,270000,13500,13500,13500,13500,0
|
|
20231221,192600,270000,13500,13500,13500,13500,0
|
|
20231221,192500,270000,13500,13500,13500,13500,0
|
|
20231221,192400,270000,13500,13500,13500,13500,0
|
|
20231221,192300,270000,13500,13500,13500,13500,0
|
|
20231221,192200,270000,13500,13500,13500,13500,0
|
|
20231221,192100,270000,13500,13500,13500,13500,0
|
|
20231221,192000,270000,13500,13500,13500,13500,0
|
|
20231221,191900,270000,13500,13500,13500,13500,0
|
|
20231221,191800,270000,13500,13500,13500,13500,0
|
|
20231221,191700,270000,13500,13500,13500,13500,0
|
|
20231221,191600,270000,13500,13500,13500,13500,0
|
|
20231221,191500,270000,13500,13500,13500,13500,0
|
|
20231221,191400,270000,13500,13500,13500,13500,0
|
|
20231221,191300,270000,13500,13500,13500,13500,0
|
|
20231221,191200,270000,13500,13500,13500,13500,0
|
|
20231221,191100,270000,13500,13500,13500,13500,0
|
|
20231221,191000,270000,13500,13500,13500,13500,0
|
|
20231221,190900,270000,13500,13500,13500,13500,0
|
|
20231221,190800,270000,13500,13500,13500,13500,0
|
|
20231221,190700,270000,13500,13500,13500,13500,0
|
|
20231221,190600,270000,13500,13500,13500,13500,0
|
|
20231221,190500,270000,13500,13500,13500,13500,20
|
|
20231221,190400,270000,13500,13500,13500,13500,0
|
|
20231221,190300,270000,13500,13500,13500,13500,0
|
|
20231221,190200,270000,13500,13500,13500,13500,0
|
|
20231221,190100,270000,13500,13500,13500,13500,0
|
|
20231221,190000,270000,13500,13500,13500,13500,0
|
|
20231221,185900,270000,13500,13500,13500,13500,0
|
|
20231221,185800,270000,13500,13500,13500,13500,0
|
|
20231221,185700,270000,13500,13500,13500,13500,0
|
|
20231221,185600,270000,13500,13500,13500,13500,0
|
|
20231221,185500,270000,13500,13500,13500,13500,0
|
|
20231221,185400,270000,13500,13500,13500,13500,0
|
|
20231221,185300,270000,13500,13500,13500,13500,0
|
|
20231221,185200,270000,13500,13500,13500,13500,0
|
|
20231221,185100,270000,13500,13500,13500,13500,0
|
|
20231221,185000,270000,13500,13500,13500,13500,0
|
|
20231221,184900,270000,13500,13500,13500,13500,0
|
|
20231221,184800,270000,13500,13500,13500,13500,0
|
|
20231221,184700,270000,13500,13500,13500,13500,0
|
|
20231221,184600,270000,13500,13500,13500,13500,0
|
|
20231221,184500,270000,13500,13500,13500,13500,0
|
|
20231221,184400,270000,13500,13500,13500,13500,0
|
|
20231221,184300,270000,13500,13500,13500,13500,0
|
|
20231221,184200,270000,13500,13500,13500,13500,0
|
|
20231221,184100,270000,13500,13500,13500,13500,0
|
|
20231221,184000,270000,13500,13500,13500,13500,0
|
|
20231221,183900,270000,13500,13500,13500,13500,0
|
|
20231221,183800,270000,13500,13500,13500,13500,0
|
|
20231221,183700,270000,13500,13500,13500,13500,0
|
|
20231221,183600,270000,13500,13500,13500,13500,0
|
|
20231221,183500,270000,13500,13500,13500,13500,20
|
|
20231221,183400,270000,13500,13500,13500,13500,0
|
|
20231221,183300,270000,13500,13500,13500,13500,0
|
|
20231221,183200,270000,13500,13500,13500,13500,0
|
|
20231221,183100,270000,13500,13500,13500,13500,0
|
|
20231221,183000,270000,13500,13500,13500,13500,0
|
|
20231221,182900,270000,13500,13500,13500,13500,0
|
|
20231221,182800,270000,13500,13500,13500,13500,0
|
|
20231221,182700,270000,13500,13500,13500,13500,0
|
|
20231221,182600,270000,13500,13500,13500,13500,0
|
|
20231221,182500,270000,13500,13500,13500,13500,0
|
|
20231221,182400,270000,13500,13500,13500,13500,0
|
|
20231221,182300,270000,13500,13500,13500,13500,0
|
|
20231221,182200,270000,13500,13500,13500,13500,0
|
|
20231221,182100,270000,13500,13500,13500,13500,0
|
|
20231221,182000,270000,13500,13500,13500,13500,0
|
|
20231221,181900,270000,13500,13500,13500,13500,0
|
|
20231221,181800,270000,13500,13500,13500,13500,0
|
|
20231221,181700,270000,13500,13500,13500,13500,0
|
|
20231221,181600,270000,13500,13500,13500,13500,0
|
|
20231221,181500,270000,13500,13500,13500,13500,0
|
|
20231221,181400,270000,13500,13500,13500,13500,0
|
|
20231221,181300,270000,13500,13500,13500,13500,0
|
|
20231221,181200,270000,13500,13500,13500,13500,0
|
|
20231221,181100,270000,13500,13500,13500,13500,0
|
|
20231221,181000,270000,13500,13500,13500,13500,0
|
|
20231221,180900,270000,13500,13500,13500,13500,0
|
|
20231221,180800,270000,13500,13500,13500,13500,0
|
|
20231221,180700,270000,13500,13500,13500,13500,0
|
|
20231221,180600,270000,13500,13500,13500,13500,0
|
|
20231221,180500,270000,13500,13500,13500,13500,20
|
|
20231221,180400,270000,13500,13500,13500,13500,0
|
|
20231221,180300,270000,13500,13500,13500,13500,0
|
|
20231221,180200,270000,13500,13500,13500,13500,0
|
|
20231221,180100,270000,13500,13500,13500,13500,0
|
|
20231221,180000,270000,13500,13500,13500,13500,0
|
|
20231221,175900,270000,13500,13500,13500,13500,0
|
|
20231221,175800,270000,13500,13500,13500,13500,0
|
|
20231221,175700,270000,13500,13500,13500,13500,0
|
|
20231221,175600,270000,13500,13500,13500,13500,0
|
|
20231221,175500,270000,13500,13500,13500,13500,0
|
|
20231221,175400,270000,13500,13500,13500,13500,0
|
|
20231221,175300,270000,13500,13500,13500,13500,0
|
|
20231221,175200,270000,13500,13500,13500,13500,0
|
|
20231221,175100,270000,13500,13500,13500,13500,0
|
|
20231221,175000,270000,13500,13500,13500,13500,0
|
|
20231221,174900,270000,13500,13500,13500,13500,0
|
|
20231221,174800,270000,13500,13500,13500,13500,0
|
|
20231221,174700,270000,13500,13500,13500,13500,0
|
|
20231221,174600,270000,13500,13500,13500,13500,0
|
|
20231221,174500,270000,13500,13500,13500,13500,0
|
|
20231221,174400,270000,13500,13500,13500,13500,0
|
|
20231221,174300,270000,13500,13500,13500,13500,0
|
|
20231221,174200,270000,13500,13500,13500,13500,0
|
|
20231221,174100,270000,13500,13500,13500,13500,0
|
|
20231221,174000,270000,13500,13500,13500,13500,0
|
|
20231221,173900,270000,13500,13500,13500,13500,0
|
|
20231221,173800,270000,13500,13500,13500,13500,0
|
|
20231221,173700,270000,13500,13500,13500,13500,0
|
|
20231221,173600,270000,13500,13500,13500,13500,0
|
|
20231221,173500,270000,13500,13500,13500,13500,20
|
|
20231221,173400,270000,13500,13500,13500,13500,0
|
|
20231221,173300,270000,13500,13500,13500,13500,0
|
|
20231221,173200,270000,13500,13500,13500,13500,0
|
|
20231221,173100,270000,13500,13500,13500,13500,0
|
|
20231221,173000,270000,13500,13500,13500,13500,0
|
|
20231221,172900,270000,13500,13500,13500,13500,0
|
|
20231221,172800,270000,13500,13500,13500,13500,0
|
|
20231221,172700,270000,13500,13500,13500,13500,0
|
|
20231221,172600,270000,13500,13500,13500,13500,0
|
|
20231221,172500,270000,13500,13500,13500,13500,0
|
|
20231221,172400,270000,13500,13500,13500,13500,0
|
|
20231221,172300,270000,13500,13500,13500,13500,0
|
|
20231221,172200,270000,13500,13500,13500,13500,0
|
|
20231221,172100,270000,13500,13500,13500,13500,0
|
|
20231221,172000,270000,13500,13500,13500,13500,0
|
|
20231221,171900,270000,13500,13500,13500,13500,0
|
|
20231221,171800,270000,13500,13500,13500,13500,0
|
|
20231221,171700,270000,13500,13500,13500,13500,0
|
|
20231221,171600,270000,13500,13500,13500,13500,0
|
|
20231221,171500,270000,13500,13500,13500,13500,0
|
|
20231221,171400,270000,13500,13500,13500,13500,0
|
|
20231221,171300,270000,13500,13500,13500,13500,0
|
|
20231221,171200,270000,13500,13500,13500,13500,0
|
|
20231221,171100,270000,13500,13500,13500,13500,0
|
|
20231221,171000,270000,13500,13500,13500,13500,0
|
|
20231221,170900,270000,13500,13500,13500,13500,0
|
|
20231221,170800,270000,13500,13500,13500,13500,0
|
|
20231221,170700,270000,13500,13500,13500,13500,0
|
|
20231221,170600,270000,13500,13500,13500,13500,0
|
|
20231221,170500,270000,13500,13500,13500,13500,20
|
|
20231221,170400,270000,13500,13500,13500,13500,0
|
|
20231221,170300,270000,13500,13500,13500,13500,0
|
|
20231221,170200,270000,13500,13500,13500,13500,0
|
|
20231221,170100,270000,13500,13500,13500,13500,0
|
|
20231221,170000,270000,13500,13500,13500,13500,0
|
|
20231221,165900,270000,13500,13500,13500,13500,0
|
|
20231221,165800,270000,13500,13500,13500,13500,0
|
|
20231221,165700,270000,13500,13500,13500,13500,0
|
|
20231221,165600,270000,13500,13500,13500,13500,0
|
|
20231221,165500,270000,13500,13500,13500,13500,0
|
|
20231221,165400,270000,13500,13500,13500,13500,0
|
|
20231221,165300,270000,13500,13500,13500,13500,0
|
|
20231221,165200,270000,13500,13500,13500,13500,0
|
|
20231221,165100,270000,13500,13500,13500,13500,0
|
|
20231221,165000,270000,13500,13500,13500,13500,0
|
|
20231221,164900,270000,13500,13500,13500,13500,0
|
|
20231221,164800,270000,13500,13500,13500,13500,0
|
|
20231221,164700,270000,13500,13500,13500,13500,0
|
|
20231221,164600,270000,13500,13500,13500,13500,0
|
|
20231221,164500,270000,13500,13500,13500,13500,0
|
|
20231221,164400,270000,13500,13500,13500,13500,0
|
|
20231221,164300,270000,13500,13500,13500,13500,0
|
|
20231221,164200,270000,13500,13500,13500,13500,0
|
|
20231221,164100,270000,13500,13500,13500,13500,0
|
|
20231221,164000,270000,13500,13500,13500,13500,0
|
|
20231221,163900,270000,13500,13500,13500,13500,0
|
|
20231221,163800,270000,13500,13500,13500,13500,0
|
|
20231221,163700,270000,13500,13500,13500,13500,0
|
|
20231221,163600,270000,13500,13500,13500,13500,0
|
|
20231221,163500,270000,13500,13500,13500,13500,20
|
|
20231221,163400,270000,13500,13500,13500,13500,0
|
|
20231221,163300,270000,13500,13500,13500,13500,0
|
|
20231221,163200,270000,13500,13500,13500,13500,0
|
|
20231221,163100,270000,13500,13500,13500,13500,0
|
|
20231221,163000,270000,13500,13500,13500,13500,0
|
|
20231221,162900,270000,13500,13500,13500,13500,0
|
|
20231221,162800,270000,13500,13500,13500,13500,0
|
|
20231221,162700,270000,13500,13500,13500,13500,0
|
|
20231221,162600,270000,13500,13500,13500,13500,0
|
|
20231221,162500,270000,13500,13500,13500,13500,0
|
|
20231221,162400,270000,13500,13500,13500,13500,0
|
|
20231221,162300,270000,13500,13500,13500,13500,0
|
|
20231221,162200,270000,13500,13500,13500,13500,0
|
|
20231221,162100,270000,13500,13500,13500,13500,0
|
|
20231221,162000,270000,13500,13500,13500,13500,0
|
|
20231221,161900,270000,13500,13500,13500,13500,0
|
|
20231221,161800,270000,13500,13500,13500,13500,0
|
|
20231221,161700,270000,13500,13500,13500,13500,0
|
|
20231221,161600,270000,13500,13500,13500,13500,0
|
|
20231221,161500,270000,13500,13500,13500,13500,0
|
|
20231221,161400,270000,13500,13500,13500,13500,0
|
|
20231221,161300,270000,13500,13500,13500,13500,0
|
|
20231221,161200,270000,13500,13500,13500,13500,0
|
|
20231221,161100,270000,13500,13500,13500,13500,0
|
|
20231221,161000,270000,13500,13500,13500,13500,0
|
|
20231221,160900,270000,13500,13500,13500,13500,0
|
|
20231221,160800,270000,13500,13500,13500,13500,0
|
|
20231221,160700,270000,13500,13500,13500,13500,0
|
|
20231221,160600,270000,13500,13500,13500,13500,0
|
|
20231221,160500,270000,13500,13500,13500,13500,20
|
|
20231221,160400,270000,13500,13500,13500,13500,0
|
|
20231221,160300,270000,13500,13500,13500,13500,0
|
|
20231221,160200,270000,13500,13500,13500,13500,0
|
|
20231221,160100,270000,13500,13500,13500,13500,0
|
|
20231221,160000,270000,13500,13500,13500,13500,0
|
|
20231221,155900,270000,13500,13500,13500,13500,0
|
|
20231221,155800,270000,13500,13500,13500,13500,0
|
|
20231221,155700,270000,13500,13500,13500,13500,0
|
|
20231221,155600,270000,13500,13500,13500,13500,0
|
|
20231221,155500,270000,13500,13500,13500,13500,0
|
|
20231221,155400,270000,13500,13500,13500,13500,0
|
|
20231221,155300,270000,13500,13500,13500,13500,0
|
|
20231221,155200,270000,13500,13500,13500,13500,0
|
|
20231221,155100,270000,13500,13500,13500,13500,0
|
|
20231221,155000,270000,13500,13500,13500,13500,0
|
|
20231221,154900,270000,13500,13500,13500,13500,0
|
|
20231221,154800,270000,13500,13500,13500,13500,0
|
|
20231221,154700,270000,13500,13500,13500,13500,0
|
|
20231221,154600,270000,13500,13500,13500,13500,0
|
|
20231221,154500,270000,13500,13500,13500,13500,0
|
|
20231221,154400,270000,13500,13500,13500,13500,0
|
|
20231221,154300,270000,13500,13500,13500,13500,0
|
|
20231221,154200,270000,13500,13500,13500,13500,0
|
|
20231221,154100,270000,13500,13500,13500,13500,0
|
|
20231221,154000,270000,13500,13500,13500,13500,0
|
|
20231221,153900,270000,13500,13500,13500,13500,0
|
|
20231221,153800,270000,13500,13500,13500,13500,0
|
|
20231221,153700,270000,13500,13500,13500,13500,0
|
|
20231221,153600,270000,13500,13500,13500,13500,0
|
|
20231221,153500,270000,13500,13500,13500,13500,20
|
|
20231221,153400,270000,13500,13500,13500,13500,0
|
|
20231221,153300,270000,13500,13500,13500,13500,0
|
|
20231221,153200,270000,13500,13500,13500,13500,0
|
|
20231221,153100,270000,13500,13500,13500,13500,0
|
|
20231221,153000,270000,13500,13500,13500,13500,0
|
|
20231221,152900,270000,13500,13500,13500,13500,0
|
|
20231221,152800,270000,13500,13500,13500,13500,0
|
|
20231221,152700,270000,13500,13500,13500,13500,0
|
|
20231221,152600,270000,13500,13500,13500,13500,0
|
|
20231221,152500,270000,13500,13500,13500,13500,0
|
|
20231221,152400,270000,13500,13500,13500,13500,0
|
|
20231221,152300,270000,13500,13500,13500,13500,0
|
|
20231221,152200,270000,13500,13500,13500,13500,0
|
|
20231221,152100,270000,13500,13500,13500,13500,0
|
|
20231221,152000,270000,13500,13500,13500,13500,0
|
|
20231221,151900,270000,13500,13500,13500,13500,0
|
|
20231221,151800,270000,13500,13500,13500,13500,0
|
|
20231221,151700,270000,13500,13500,13500,13500,0
|
|
20231221,151600,270000,13500,13500,13500,13500,0
|
|
20231221,151500,270000,13500,13500,13500,13500,0
|
|
20231221,151400,270000,13500,13500,13500,13500,0
|
|
20231221,151300,270000,13500,13500,13500,13500,0
|
|
20231221,151200,270000,13500,13500,13500,13500,0
|
|
20231221,151100,270000,13500,13500,13500,13500,0
|
|
20231221,151000,270000,13500,13500,13500,13500,0
|
|
20231221,150900,270000,13500,13500,13500,13500,0
|
|
20231221,150800,270000,13500,13500,13500,13500,0
|
|
20231221,150700,270000,13500,13500,13500,13500,0
|
|
20231221,150600,270000,13500,13500,13500,13500,0
|
|
20231221,150500,270000,13500,13500,13500,13500,0
|
|
20231221,150400,270000,13500,13500,13500,13500,0
|
|
20231221,150300,270000,13500,13500,13500,13500,0
|
|
20231221,150200,270000,13500,13500,13500,13500,0
|
|
20231221,150100,270000,13500,13500,13500,13500,0
|
|
20231221,150000,270000,13500,13500,13500,13500,0
|
|
20231221,145900,270000,13500,13500,13500,13500,0
|
|
20231221,145800,270000,13500,13500,13500,13500,0
|
|
20231221,145700,270000,13500,13500,13500,13500,0
|
|
20231221,145600,270000,13500,13500,13500,13500,0
|
|
20231221,145500,270000,13500,13500,13500,13500,0
|
|
20231221,145400,270000,13500,13500,13500,13500,0
|
|
20231221,145300,270000,13500,13500,13500,13500,0
|
|
20231221,145200,270000,13500,13500,13500,13500,0
|
|
20231221,145100,270000,13500,13500,13500,13500,0
|
|
20231221,145000,270000,13500,13500,13500,13500,0
|
|
20231221,144900,270000,13500,13500,13500,13500,0
|
|
20231221,144800,270000,13500,13500,13500,13500,0
|
|
20231221,144700,270000,13500,13500,13500,13500,0
|
|
20231221,144600,270000,13500,13500,13500,13500,0
|
|
20231221,144500,270000,13500,13500,13500,13500,0
|
|
20231221,144400,270000,13500,13500,13500,13500,0
|
|
20231221,144300,270000,13500,13500,13500,13500,0
|
|
20231221,144200,270000,13500,13500,13500,13500,0
|
|
20231221,144100,270000,13500,13500,13500,13500,0
|
|
20231221,144000,270000,13500,13500,13500,13500,0
|
|
20231221,143900,270000,13500,13500,13500,13500,0
|
|
20231221,143800,270000,13500,13500,13500,13500,0
|
|
20231221,143700,270000,13500,13500,13500,13500,0
|
|
20231221,143600,270000,13500,13500,13500,13500,0
|
|
20231221,143500,270000,13500,13500,13500,13500,0
|
|
20231221,143400,270000,13500,13500,13500,13500,0
|
|
20231221,143300,270000,13500,13500,13500,13500,0
|
|
20231221,143200,270000,13500,13500,13500,13500,0
|
|
20231221,143100,270000,13500,13500,13500,13500,0
|
|
20231221,143000,270000,13500,13500,13500,13500,0
|
|
20231221,142900,270000,13500,13500,13500,13500,0
|
|
20231221,142800,270000,13500,13500,13500,13500,0
|
|
20231221,142700,270000,13500,13500,13500,13500,0
|
|
20231221,142600,270000,13500,13500,13500,13500,0
|
|
20231221,142500,270000,13500,13500,13500,13500,0
|
|
20231221,142400,270000,13500,13500,13500,13500,0
|
|
20231221,142300,270000,13500,13500,13500,13500,0
|
|
20231221,142200,270000,13500,13500,13500,13500,0
|
|
20231221,142100,270000,13500,13500,13500,13500,0
|
|
20231221,142000,270000,13500,13500,13500,13500,0
|
|
20231221,141900,270000,13500,13500,13500,13500,0
|
|
20231221,141800,270000,13500,13500,13500,13500,0
|
|
20231221,141700,270000,13500,13500,13500,13500,0
|
|
20231221,141600,270000,13500,13500,13500,13500,0
|
|
20231221,141500,270000,13500,13500,13500,13500,0
|
|
20231221,141400,270000,13500,13500,13500,13500,0
|
|
20231221,141300,270000,13500,13500,13500,13500,0
|
|
20231221,141200,270000,13500,13500,13500,13500,0
|
|
20231221,141100,270000,13500,13500,13500,13500,0
|
|
20231221,141000,270000,13500,13500,13500,13500,0
|
|
20231221,140900,270000,13500,13500,13500,13500,0
|
|
20231221,140800,270000,13500,13500,13500,13500,0
|
|
20231221,140700,270000,13500,13500,13500,13500,0
|
|
20231221,140600,270000,13500,13500,13500,13500,0
|
|
20231221,140500,270000,13500,13500,13500,13500,0
|
|
20231221,140400,270000,13500,13500,13500,13500,0
|
|
20231221,140300,270000,13500,13500,13500,13500,0
|
|
20231221,140200,270000,13500,13500,13500,13500,0
|
|
20231221,140100,270000,13500,13500,13500,13500,0
|
|
20231221,140000,270000,13500,13500,13500,13500,0
|
|
20231221,135900,270000,13500,13500,13500,13500,0
|
|
20231221,135800,270000,13500,13500,13500,13500,0
|
|
20231221,135700,270000,13500,13500,13500,13500,0
|
|
20231221,135600,270000,13500,13500,13500,13500,0
|
|
20231221,135500,270000,13500,13500,13500,13500,0
|
|
20231221,135400,270000,13500,13500,13500,13500,0
|
|
20231221,135300,270000,13500,13500,13500,13500,0
|
|
20231221,135200,270000,13500,13500,13500,13500,0
|
|
20231221,135100,270000,13500,13500,13500,13500,0
|
|
20231221,135000,270000,13500,13500,13500,13500,0
|
|
20231221,134900,270000,13500,13500,13500,13500,0
|
|
20231221,134800,270000,13500,13500,13500,13500,0
|
|
20231221,134700,270000,13500,13500,13500,13500,0
|
|
20231221,134600,270000,13500,13500,13500,13500,0
|
|
20231221,134500,270000,13500,13500,13500,13500,0
|
|
20231221,134400,270000,13500,13500,13500,13500,0
|
|
20231221,134300,270000,13500,13500,13500,13500,0
|
|
20231221,134200,270000,13500,13500,13500,13500,0
|
|
20231221,134100,270000,13500,13500,13500,13500,0
|
|
20231221,134000,270000,13500,13500,13500,13500,0
|
|
20231221,133900,270000,13500,13500,13500,13500,0
|
|
20231221,133800,270000,13500,13500,13500,13500,0
|
|
20231221,133700,270000,13500,13500,13500,13500,0
|
|
20231221,133600,270000,13500,13500,13500,13500,0
|
|
20231221,133500,270000,13500,13500,13500,13500,0
|
|
20231221,133400,270000,13500,13500,13500,13500,0
|
|
20231221,133300,270000,13500,13500,13500,13500,0
|
|
20231221,133200,270000,13500,13500,13500,13500,0
|
|
20231221,133100,270000,13500,13500,13500,13500,0
|
|
20231221,133000,270000,13500,13500,13500,13500,0
|
|
20231221,132900,270000,13500,13500,13500,13500,0
|
|
20231221,132800,270000,13500,13500,13500,13500,0
|
|
20231221,132700,270000,13500,13500,13500,13500,0
|
|
20231221,132600,270000,13500,13500,13500,13500,0
|
|
20231221,132500,270000,13500,13500,13500,13500,0
|
|
20231221,132400,270000,13500,13500,13500,13500,0
|
|
20231221,132300,270000,13500,13500,13500,13500,0
|
|
20231221,132200,270000,13500,13500,13500,13500,0
|
|
20231221,132100,270000,13500,13500,13500,13500,0
|
|
20231221,132000,270000,13500,13500,13500,13500,0
|
|
20231221,131900,270000,13500,13500,13500,13500,0
|
|
20231221,131800,270000,13500,13500,13500,13500,0
|
|
20231221,131700,270000,13500,13500,13500,13500,0
|
|
20231221,131600,270000,13500,13500,13500,13500,0
|
|
20231221,131500,270000,13500,13500,13500,13500,0
|
|
20231221,131400,270000,13500,13500,13500,13500,0
|
|
20231221,131300,270000,13500,13500,13500,13500,0
|
|
20231221,131200,270000,13500,13500,13500,13500,0
|
|
20231221,131100,270000,13500,13500,13500,13500,0
|
|
20231221,131000,270000,13500,13500,13500,13500,0
|
|
20231221,130900,270000,13500,13500,13500,13500,0
|
|
20231221,130800,270000,13500,13500,13500,13500,0
|
|
20231221,130700,270000,13500,13500,13500,13500,0
|
|
20231221,130600,270000,13500,13500,13500,13500,0
|
|
20231221,130500,270000,13500,13500,13500,13500,0
|
|
20231221,130400,270000,13500,13500,13500,13500,0
|
|
20231221,130300,270000,13500,13500,13500,13500,0
|
|
20231221,130200,270000,13500,13500,13500,13500,0
|
|
20231221,130100,270000,13500,13500,13500,13500,0
|
|
20231221,130000,270000,13500,13500,13500,13500,0
|
|
20231221,125900,270000,13500,13500,13500,13500,0
|
|
20231221,125800,270000,13500,13500,13500,13500,0
|
|
20231221,125700,270000,13500,13500,13500,13500,0
|
|
20231221,125600,270000,13500,13500,13500,13500,0
|
|
20231221,125500,270000,13500,13500,13500,13500,0
|
|
20231221,125400,270000,13500,13500,13500,13500,0
|
|
20231221,125300,270000,13500,13500,13500,13500,0
|
|
20231221,125200,270000,13500,13500,13500,13500,0
|
|
20231221,125100,270000,13500,13500,13500,13500,0
|
|
20231221,125000,270000,13500,13500,13500,13500,0
|
|
20231221,124900,270000,13500,13500,13500,13500,0
|
|
20231221,124800,270000,13500,13500,13500,13500,0
|
|
20231221,124700,270000,13500,13500,13500,13500,0
|
|
20231221,124600,270000,13500,13500,13500,13500,0
|
|
20231221,124500,270000,13500,13500,13500,13500,0
|
|
20231221,124400,270000,13500,13500,13500,13500,0
|
|
20231221,124300,270000,13500,13500,13500,13500,0
|
|
20231221,124200,270000,13500,13500,13500,13500,0
|
|
20231221,124100,270000,13500,13500,13500,13500,0
|
|
20231221,124000,270000,13500,13500,13500,13500,0
|
|
20231221,123900,270000,13500,13500,13500,13500,0
|
|
20231221,123800,270000,13500,13500,13500,13500,0
|
|
20231221,123700,270000,13500,13500,13500,13500,0
|
|
20231221,123600,270000,13500,13500,13500,13500,0
|
|
20231221,123500,270000,13500,13500,13500,13500,0
|
|
20231221,123400,270000,13500,13500,13500,13500,0
|
|
20231221,123300,270000,13500,13500,13500,13500,0
|
|
20231221,123200,270000,13500,13500,13500,13500,0
|
|
20231221,123100,270000,13500,13500,13500,13500,0
|
|
20231221,123000,270000,13500,13500,13500,13500,0
|
|
20231221,122900,270000,13500,13500,13500,13500,0
|
|
20231221,122800,270000,13500,13500,13500,13500,0
|
|
20231221,122700,270000,13500,13500,13500,13500,0
|
|
20231221,122600,270000,13500,13500,13500,13500,0
|
|
20231221,122500,270000,13500,13500,13500,13500,0
|
|
20231221,122400,270000,13500,13500,13500,13500,0
|
|
20231221,122300,270000,13500,13500,13500,13500,0
|
|
20231221,122200,270000,13500,13500,13500,13500,0
|
|
20231221,122100,270000,13500,13500,13500,13500,0
|
|
20231221,122000,270000,13500,13500,13500,13500,0
|
|
20231221,121900,270000,13500,13500,13500,13500,0
|
|
20231221,121800,270000,13500,13500,13500,13500,0
|
|
20231221,121700,270000,13500,13500,13500,13500,0
|
|
20231221,121600,270000,13500,13500,13500,13500,0
|
|
20231221,121500,270000,13500,13500,13500,13500,0
|
|
20231221,121400,270000,13500,13500,13500,13500,0
|
|
20231221,121300,270000,13500,13500,13500,13500,0
|
|
20231221,121200,270000,13500,13500,13500,13500,0
|
|
20231221,121100,270000,13500,13500,13500,13500,0
|
|
20231221,121000,270000,13500,13500,13500,13500,0
|
|
20231221,120900,270000,13500,13500,13500,13500,0
|
|
20231221,120800,270000,13500,13500,13500,13500,0
|
|
20231221,120700,270000,13500,13500,13500,13500,0
|
|
20231221,120600,270000,13500,13500,13500,13500,0
|
|
20231221,120500,270000,13500,13500,13500,13500,0
|
|
20231221,120400,270000,13500,13500,13500,13500,0
|
|
20231221,120300,270000,13500,13500,13500,13500,0
|
|
20231221,120200,270000,13500,13500,13500,13500,0
|
|
20231221,120100,270000,13500,13500,13500,13500,0
|
|
20231221,120000,270000,13500,13500,13500,13500,0
|
|
20231221,115900,270000,13500,13500,13500,13500,0
|
|
20231221,115800,270000,13500,13500,13500,13500,0
|
|
20231221,115700,270000,13500,13500,13500,13500,0
|
|
20231221,115600,270000,13500,13500,13500,13500,0
|
|
20231221,115500,270000,13500,13500,13500,13500,0
|
|
20231221,115400,270000,13500,13500,13500,13500,0
|
|
20231221,115300,270000,13500,13500,13500,13500,0
|
|
20231221,115200,270000,13500,13500,13500,13500,0
|
|
20231221,115100,270000,13500,13500,13500,13500,0
|
|
20231221,115000,270000,13500,13500,13500,13500,0
|
|
20231221,114900,270000,13500,13500,13500,13500,0
|
|
20231221,114800,270000,13500,13500,13500,13500,0
|
|
20231221,114700,270000,13500,13500,13500,13500,0
|
|
20231221,114600,270000,13500,13500,13500,13500,0
|
|
20231221,114500,270000,13500,13500,13500,13500,0
|
|
20231221,114400,270000,13500,13500,13500,13500,0
|
|
20231221,114300,270000,13500,13500,13500,13500,0
|
|
20231221,114200,270000,13500,13500,13500,13500,0
|
|
20231221,114100,270000,13500,13500,13500,13500,0
|
|
20231221,114000,270000,13500,13500,13500,13500,0
|
|
20231221,113900,270000,13500,13500,13500,13500,0
|
|
20231221,113800,270000,13500,13500,13500,13500,0
|
|
20231221,113700,270000,13500,13500,13500,13500,0
|
|
20231221,113600,270000,13500,13500,13500,13500,0
|
|
20231221,113500,270000,13500,13500,13500,13500,0
|
|
20231221,113400,270000,13500,13500,13500,13500,0
|
|
20231221,113300,270000,13500,13500,13500,13500,0
|
|
20231221,113200,270000,13500,13500,13500,13500,0
|
|
20231221,113100,270000,13500,13500,13500,13500,0
|
|
20231221,113000,270000,13500,13500,13500,13500,0
|
|
20231221,112900,270000,13500,13500,13500,13500,0
|
|
20231221,112800,270000,13500,13500,13500,13500,0
|
|
20231221,112700,270000,13500,13500,13500,13500,0
|
|
20231221,112600,270000,13500,13500,13500,13500,0
|
|
20231221,112500,270000,13500,13500,13500,13500,0
|
|
20231221,112400,270000,13500,13500,13500,13500,0
|
|
20231221,112300,270000,13500,13500,13500,13500,0
|
|
20231221,112200,270000,13500,13500,13500,13500,0
|
|
20231221,112100,270000,13500,13500,13500,13500,0
|
|
20231221,112000,270000,13500,13500,13500,13500,0
|
|
20231221,111900,270000,13500,13500,13500,13500,0
|
|
20231221,111800,270000,13500,13500,13500,13500,0
|
|
20231221,111700,270000,13500,13500,13500,13500,0
|
|
20231221,111600,270000,13500,13500,13500,13500,0
|
|
20231221,111500,270000,13500,13500,13500,13500,0
|
|
20231221,111400,270000,13500,13500,13500,13500,0
|
|
20231221,111300,270000,13500,13500,13500,13500,0
|
|
20231221,111200,270000,13500,13500,13500,13500,0
|
|
20231221,111100,270000,13500,13500,13500,13500,0
|
|
20231221,111000,270000,13500,13500,13500,13500,0
|
|
20231221,110900,270000,13500,13500,13500,13500,0
|
|
20231221,110800,270000,13500,13500,13500,13500,0
|
|
20231221,110700,270000,13500,13500,13500,13500,0
|
|
20231221,110600,270000,13500,13500,13500,13500,0
|
|
20231221,110500,270000,13500,13500,13500,13500,0
|
|
20231221,110400,270000,13500,13500,13500,13500,0
|
|
20231221,110300,270000,13500,13500,13500,13500,0
|
|
20231221,110200,270000,13500,13500,13500,13500,0
|
|
20231221,110100,270000,13500,13500,13500,13500,0
|
|
20231221,110000,270000,13500,13500,13500,13500,0
|
|
20231221,105900,270000,13500,13500,13500,13500,0
|
|
20231221,105800,270000,13500,13500,13500,13500,0
|
|
20231221,105700,270000,13500,13500,13500,13500,0
|
|
20231221,105600,270000,13500,13500,13500,13500,0
|
|
20231221,105500,270000,13500,13500,13500,13500,0
|
|
20231221,105400,270000,13500,13500,13500,13500,0
|
|
20231221,105300,270000,13500,13500,13500,13500,0
|
|
20231221,105200,270000,13500,13500,13500,13500,0
|
|
20231221,105100,270000,13500,13500,13500,13500,0
|
|
20231221,105000,270000,13500,13500,13500,13500,0
|
|
20231221,104900,270000,13500,13500,13500,13500,0
|
|
20231221,104800,270000,13500,13500,13500,13500,0
|
|
20231221,104700,270000,13500,13500,13500,13500,0
|
|
20231221,104600,270000,13500,13500,13500,13500,0
|
|
20231221,104500,270000,13500,13500,13500,13500,0
|
|
20231221,104400,270000,13500,13500,13500,13500,0
|
|
20231221,104300,270000,13500,13500,13500,13500,0
|
|
20231221,104200,270000,13500,13500,13500,13500,0
|
|
20231221,104100,270000,13500,13500,13500,13500,0
|
|
20231221,104000,270000,13500,13500,13500,13500,0
|
|
20231221,103900,270000,13500,13500,13500,13500,0
|
|
20231221,103800,270000,13500,13500,13500,13500,0
|
|
20231221,103700,270000,13500,13500,13500,13500,0
|
|
20231221,103600,270000,13500,13500,13500,13500,0
|
|
20231221,103500,270000,13500,13500,13500,13500,0
|
|
20231221,103400,270000,13500,13500,13500,13500,0
|
|
20231221,103300,270000,13500,13500,13500,13500,0
|
|
20231221,103200,270000,13500,13500,13500,13500,0
|
|
20231221,103100,270000,13500,13500,13500,13500,0
|
|
20231221,103000,270000,13500,13500,13500,13500,0
|
|
20231221,102900,270000,13500,13500,13500,13500,0
|
|
20231221,102800,270000,13500,13500,13500,13500,0
|
|
20231221,102700,270000,13500,13500,13500,13500,0
|
|
20231221,102600,270000,13500,13500,13500,13500,0
|
|
20231221,102500,270000,13500,13500,13500,13500,0
|
|
20231221,102400,270000,13500,13500,13500,13500,0
|
|
20231221,102300,270000,13500,13500,13500,13500,0
|
|
20231221,102200,270000,13500,13500,13500,13500,0
|
|
20231221,102100,270000,13500,13500,13500,13500,0
|
|
20231221,102000,270000,13500,13500,13500,13500,0
|
|
20231221,101900,270000,13500,13500,13500,13500,0
|
|
20231221,101800,270000,13500,13500,13500,13500,0
|
|
20231221,101700,270000,13500,13500,13500,13500,0
|
|
20231221,101600,270000,13500,13500,13500,13500,0
|
|
20231221,101500,270000,13500,13500,13500,13500,0
|
|
20231221,101400,270000,13500,13500,13500,13500,0
|
|
20231221,101300,270000,13500,13500,13500,13500,0
|
|
20231221,101200,270000,13500,13500,13500,13500,0
|
|
20231221,101100,270000,13500,13500,13500,13500,0
|
|
20231221,101000,270000,13500,13500,13500,13500,0
|
|
20231221,100900,270000,13500,13500,13500,13500,0
|
|
20231221,100800,270000,13500,13500,13500,13500,0
|
|
20231221,100700,270000,13500,13500,13500,13500,0
|
|
20231221,100600,270000,13500,13500,13500,13500,0
|
|
20231221,100500,270000,13500,13500,13500,13500,0
|
|
20231221,100400,270000,13500,13500,13500,13500,0
|
|
20231221,100300,270000,13500,13500,13500,13500,0
|
|
20231221,100200,270000,13500,13500,13500,13500,0
|
|
20231221,100100,270000,13500,13500,13500,13500,0
|
|
20231221,100000,270000,13500,13500,13500,13500,0
|
|
20231221,095900,270000,13500,13500,13500,13500,0
|
|
20231221,095800,270000,13500,13500,13500,13500,0
|
|
20231221,095700,270000,13500,13500,13500,13500,0
|
|
20231221,095600,270000,13500,13500,13500,13500,0
|
|
20231221,095500,270000,13500,13500,13500,13500,0
|
|
20231221,095400,270000,13500,13500,13500,13500,0
|
|
20231221,095300,270000,13500,13500,13500,13500,0
|
|
20231221,095200,270000,13500,13500,13500,13500,0
|
|
20231221,095100,270000,13500,13500,13500,13500,0
|
|
20231221,095000,270000,13500,13500,13500,13500,20
|
|
20231221,094900,0,15500,15500,15500,15500,0
|
|
20231221,094800,0,15500,15500,15500,15500,0
|
|
20231221,094700,0,15500,15500,15500,15500,0
|
|
20231221,094600,0,15500,15500,15500,15500,0
|
|
20231221,094500,0,15500,15500,15500,15500,0
|
|
20231221,094400,0,15500,15500,15500,15500,0
|
|
20231221,094300,0,15500,15500,15500,15500,0
|
|
20231221,094200,0,15500,15500,15500,15500,0
|
|
20231221,094100,0,15500,15500,15500,15500,0
|
|
20231221,094000,0,15500,15500,15500,15500,0
|
|
20231221,093900,0,15500,15500,15500,15500,0
|
|
20231221,093800,0,15500,15500,15500,15500,0
|
|
20231221,093700,0,15500,15500,15500,15500,0
|
|
20231221,093600,0,15500,15500,15500,15500,0
|
|
20231221,093500,0,15500,15500,15500,15500,0
|
|
20231221,093400,0,15500,15500,15500,15500,0
|
|
20231221,093300,0,15500,15500,15500,15500,0
|
|
20231221,093200,0,15500,15500,15500,15500,0
|
|
20231221,093100,0,15500,15500,15500,15500,0
|
|
20231221,093000,0,15500,15500,15500,15500,0
|
|
20231221,092900,0,15500,15500,15500,15500,0
|
|
20231221,092800,0,15500,15500,15500,15500,0
|
|
20231221,092700,0,15500,15500,15500,15500,0
|
|
20231221,092600,0,15500,15500,15500,15500,0
|
|
20231221,092500,0,15500,15500,15500,15500,0
|
|
20231221,092400,0,15500,15500,15500,15500,0
|
|
20231221,092300,0,15500,15500,15500,15500,0
|
|
20231221,092200,0,15500,15500,15500,15500,0
|
|
20231221,092100,0,15500,15500,15500,15500,0
|
|
20231221,092000,0,15500,15500,15500,15500,0
|
|
20231221,091900,0,15500,15500,15500,15500,0
|
|
20231221,091800,0,15500,15500,15500,15500,0
|
|
20231221,091700,0,15500,15500,15500,15500,0
|
|
20231221,091600,0,15500,15500,15500,15500,0
|
|
20231221,091500,0,15500,15500,15500,15500,0
|
|
20231221,091400,0,15500,15500,15500,15500,0
|
|
20231221,091300,0,15500,15500,15500,15500,0
|
|
20231221,091200,0,15500,15500,15500,15500,0
|
|
20231221,091100,0,15500,15500,15500,15500,0
|
|
20231221,091000,0,15500,15500,15500,15500,0
|
|
20231221,090900,0,15500,15500,15500,15500,0
|
|
20231221,090800,0,15500,15500,15500,15500,0
|
|
20231221,090700,0,15500,15500,15500,15500,0
|
|
20231221,090600,0,15500,15500,15500,15500,0
|
|
20231221,090500,0,15500,15500,15500,15500,0
|
|
20231221,090400,0,15500,15500,15500,15500,0
|
|
20231221,090300,0,15500,15500,15500,15500,0
|
|
20231221,090200,0,15500,15500,15500,15500,0
|
|
20231221,090100,0,15500,15500,15500,15500,0
|
|
20231221,090000,0,15500,15500,15500,15500,0
|