657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,195400,735543450,24000,24000,24000,24000,916
|
|
20231204,195300,735543450,24000,24000,24000,24000,0
|
|
20231204,195200,735543450,24000,24000,24000,24000,0
|
|
20231204,195100,735543450,24000,24000,24000,24000,0
|
|
20231204,195000,735543450,24000,24000,24000,24000,0
|
|
20231204,194900,735543450,24000,24000,24000,24000,0
|
|
20231204,194800,735543450,24000,24000,24000,24000,0
|
|
20231204,194700,735543450,24000,24000,24000,24000,0
|
|
20231204,194600,735543450,24000,24000,24000,24000,0
|
|
20231204,194500,735543450,24000,24000,24000,24000,0
|
|
20231204,194400,735543450,24000,24000,24000,24000,0
|
|
20231204,194300,735543450,24000,24000,24000,24000,0
|
|
20231204,194200,735543450,24000,24000,24000,24000,0
|
|
20231204,194100,735543450,24000,24000,24000,24000,0
|
|
20231204,194000,735543450,24000,24000,24000,24000,0
|
|
20231204,193900,735543450,24000,24000,24000,24000,0
|
|
20231204,193800,735543450,24000,24000,24000,24000,0
|
|
20231204,193700,735543450,24000,24000,24000,24000,0
|
|
20231204,193600,735543450,24000,24000,24000,24000,0
|
|
20231204,193500,735543450,24000,24000,24000,24000,0
|
|
20231204,193400,735543450,24000,24000,24000,24000,0
|
|
20231204,193300,735543450,24000,24000,24000,24000,0
|
|
20231204,193200,735543450,24000,24000,24000,24000,0
|
|
20231204,193100,735543450,24000,24000,24000,24000,0
|
|
20231204,193000,735543450,24000,24000,24000,24000,0
|
|
20231204,192900,735543450,24000,24000,24000,24000,0
|
|
20231204,192800,735543450,24000,24000,24000,24000,0
|
|
20231204,192700,735543450,24000,24000,24000,24000,0
|
|
20231204,192600,735543450,24000,24000,24000,24000,0
|
|
20231204,192500,735543450,24000,24000,24000,24000,0
|
|
20231204,192400,735543450,24000,24000,24000,24000,916
|
|
20231204,192300,735543450,24000,24000,24000,24000,0
|
|
20231204,192200,735543450,24000,24000,24000,24000,0
|
|
20231204,192100,735543450,24000,24000,24000,24000,0
|
|
20231204,192000,735543450,24000,24000,24000,24000,0
|
|
20231204,191900,735543450,24000,24000,24000,24000,0
|
|
20231204,191800,735543450,24000,24000,24000,24000,0
|
|
20231204,191700,735543450,24000,24000,24000,24000,0
|
|
20231204,191600,735543450,24000,24000,24000,24000,0
|
|
20231204,191500,735543450,24000,24000,24000,24000,0
|
|
20231204,191400,735543450,24000,24000,24000,24000,0
|
|
20231204,191300,735543450,24000,24000,24000,24000,0
|
|
20231204,191200,735543450,24000,24000,24000,24000,0
|
|
20231204,191100,735543450,24000,24000,24000,24000,0
|
|
20231204,191000,735543450,24000,24000,24000,24000,0
|
|
20231204,190900,735543450,24000,24000,24000,24000,0
|
|
20231204,190800,735543450,24000,24000,24000,24000,0
|
|
20231204,190700,735543450,24000,24000,24000,24000,0
|
|
20231204,190600,735543450,24000,24000,24000,24000,0
|
|
20231204,190500,735543450,24000,24000,24000,24000,0
|
|
20231204,190400,735543450,24000,24000,24000,24000,0
|
|
20231204,190300,735543450,24000,24000,24000,24000,0
|
|
20231204,190200,735543450,24000,24000,24000,24000,0
|
|
20231204,190100,735543450,24000,24000,24000,24000,0
|
|
20231204,190000,735543450,24000,24000,24000,24000,0
|
|
20231204,185900,735543450,24000,24000,24000,24000,0
|
|
20231204,185800,735543450,24000,24000,24000,24000,0
|
|
20231204,185700,735543450,24000,24000,24000,24000,0
|
|
20231204,185600,735543450,24000,24000,24000,24000,0
|
|
20231204,185500,735543450,24000,24000,24000,24000,0
|
|
20231204,185400,735543450,24000,24000,24000,24000,916
|
|
20231204,185300,735543450,24000,24000,24000,24000,0
|
|
20231204,185200,735543450,24000,24000,24000,24000,0
|
|
20231204,185100,735543450,24000,24000,24000,24000,0
|
|
20231204,185000,735543450,24000,24000,24000,24000,0
|
|
20231204,184900,735543450,24000,24000,24000,24000,0
|
|
20231204,184800,735543450,24000,24000,24000,24000,0
|
|
20231204,184700,735543450,24000,24000,24000,24000,0
|
|
20231204,184600,735543450,24000,24000,24000,24000,0
|
|
20231204,184500,735543450,24000,24000,24000,24000,0
|
|
20231204,184400,735543450,24000,24000,24000,24000,0
|
|
20231204,184300,735543450,24000,24000,24000,24000,0
|
|
20231204,184200,735543450,24000,24000,24000,24000,0
|
|
20231204,184100,735543450,24000,24000,24000,24000,0
|
|
20231204,184000,735543450,24000,24000,24000,24000,0
|
|
20231204,183900,735543450,24000,24000,24000,24000,0
|
|
20231204,183800,735543450,24000,24000,24000,24000,0
|
|
20231204,183700,735543450,24000,24000,24000,24000,0
|
|
20231204,183600,735543450,24000,24000,24000,24000,0
|
|
20231204,183500,735543450,24000,24000,24000,24000,0
|
|
20231204,183400,735543450,24000,24000,24000,24000,0
|
|
20231204,183300,735543450,24000,24000,24000,24000,0
|
|
20231204,183200,735543450,24000,24000,24000,24000,0
|
|
20231204,183100,735543450,24000,24000,24000,24000,0
|
|
20231204,183000,735543450,24000,24000,24000,24000,0
|
|
20231204,182900,735543450,24000,24000,24000,24000,0
|
|
20231204,182800,735543450,24000,24000,24000,24000,0
|
|
20231204,182700,735543450,24000,24000,24000,24000,0
|
|
20231204,182600,735543450,24000,24000,24000,24000,0
|
|
20231204,182500,735543450,24000,24000,24000,24000,0
|
|
20231204,182400,735543450,24000,24000,24000,24000,916
|
|
20231204,182300,735543450,24000,24000,24000,24000,0
|
|
20231204,182200,735543450,24000,24000,24000,24000,0
|
|
20231204,182100,735543450,24000,24000,24000,24000,0
|
|
20231204,182000,735543450,24000,24000,24000,24000,0
|
|
20231204,181900,735543450,24000,24000,24000,24000,0
|
|
20231204,181800,735543450,24000,24000,24000,24000,0
|
|
20231204,181700,735543450,24000,24000,24000,24000,0
|
|
20231204,181600,735543450,24000,24000,24000,24000,0
|
|
20231204,181500,735543450,24000,24000,24000,24000,0
|
|
20231204,181400,735543450,24000,24000,24000,24000,0
|
|
20231204,181300,735543450,24000,24000,24000,24000,0
|
|
20231204,181200,735543450,24000,24000,24000,24000,0
|
|
20231204,181100,735543450,24000,24000,24000,24000,0
|
|
20231204,181000,735543450,24000,24000,24000,24000,0
|
|
20231204,180900,735543450,24000,24000,24000,24000,0
|
|
20231204,180800,735543450,24000,24000,24000,24000,0
|
|
20231204,180700,735543450,24000,24000,24000,24000,0
|
|
20231204,180600,735543450,24000,24000,24000,24000,0
|
|
20231204,180500,735543450,24000,24000,24000,24000,0
|
|
20231204,180400,735543450,24000,24000,24000,24000,0
|
|
20231204,180300,735543450,24000,24000,24000,24000,0
|
|
20231204,180200,735543450,24000,24000,24000,24000,0
|
|
20231204,180100,735543450,24000,24000,24000,24000,0
|
|
20231204,180000,735543450,24000,24000,24000,24000,0
|
|
20231204,175900,735543450,24000,24000,24000,24000,0
|
|
20231204,175800,735543450,24000,24000,24000,24000,0
|
|
20231204,175700,735543450,24000,24000,24000,24000,0
|
|
20231204,175600,735543450,24000,24000,24000,24000,0
|
|
20231204,175500,735543450,24000,24000,24000,24000,0
|
|
20231204,175400,735543450,24000,24000,24000,24000,916
|
|
20231204,175300,735543450,24000,24000,24000,24000,0
|
|
20231204,175200,735543450,24000,24000,24000,24000,0
|
|
20231204,175100,735543450,24000,24000,24000,24000,0
|
|
20231204,175000,735543450,24000,24000,24000,24000,0
|
|
20231204,174900,735543450,24000,24000,24000,24000,0
|
|
20231204,174800,735543450,24000,24000,24000,24000,0
|
|
20231204,174700,735543450,24000,24000,24000,24000,0
|
|
20231204,174600,735543450,24000,24000,24000,24000,0
|
|
20231204,174500,735543450,24000,24000,24000,24000,0
|
|
20231204,174400,735543450,24000,24000,24000,24000,0
|
|
20231204,174300,735543450,24000,24000,24000,24000,0
|
|
20231204,174200,735543450,24000,24000,24000,24000,0
|
|
20231204,174100,735543450,24000,24000,24000,24000,0
|
|
20231204,174000,735543450,24000,24000,24000,24000,0
|
|
20231204,173900,735543450,24000,24000,24000,24000,0
|
|
20231204,173800,735543450,24000,24000,24000,24000,0
|
|
20231204,173700,735543450,24000,24000,24000,24000,0
|
|
20231204,173600,735543450,24000,24000,24000,24000,0
|
|
20231204,173500,735543450,24000,24000,24000,24000,0
|
|
20231204,173400,735543450,24000,24000,24000,24000,0
|
|
20231204,173300,735543450,24000,24000,24000,24000,0
|
|
20231204,173200,735543450,24000,24000,24000,24000,0
|
|
20231204,173100,735543450,24000,24000,24000,24000,0
|
|
20231204,173000,735543450,24000,24000,24000,24000,0
|
|
20231204,172900,735543450,24000,24000,24000,24000,0
|
|
20231204,172800,735543450,24000,24000,24000,24000,0
|
|
20231204,172700,735543450,24000,24000,24000,24000,0
|
|
20231204,172600,735543450,24000,24000,24000,24000,0
|
|
20231204,172500,735543450,24000,24000,24000,24000,0
|
|
20231204,172400,735543450,24000,24000,24000,24000,916
|
|
20231204,172300,735543450,24000,24000,24000,24000,0
|
|
20231204,172200,735543450,24000,24000,24000,24000,0
|
|
20231204,172100,735543450,24000,24000,24000,24000,0
|
|
20231204,172000,735543450,24000,24000,24000,24000,0
|
|
20231204,171900,735543450,24000,24000,24000,24000,0
|
|
20231204,171800,735543450,24000,24000,24000,24000,0
|
|
20231204,171700,735543450,24000,24000,24000,24000,0
|
|
20231204,171600,735543450,24000,24000,24000,24000,0
|
|
20231204,171500,735543450,24000,24000,24000,24000,0
|
|
20231204,171400,735543450,24000,24000,24000,24000,0
|
|
20231204,171300,735543450,24000,24000,24000,24000,0
|
|
20231204,171200,735543450,24000,24000,24000,24000,0
|
|
20231204,171100,735543450,24000,24000,24000,24000,0
|
|
20231204,171000,735543450,24000,24000,24000,24000,0
|
|
20231204,170900,735543450,24000,24000,24000,24000,0
|
|
20231204,170800,735543450,24000,24000,24000,24000,0
|
|
20231204,170700,735543450,24000,24000,24000,24000,0
|
|
20231204,170600,735543450,24000,24000,24000,24000,0
|
|
20231204,170500,735543450,24000,24000,24000,24000,0
|
|
20231204,170400,735543450,24000,24000,24000,24000,0
|
|
20231204,170300,735543450,24000,24000,24000,24000,0
|
|
20231204,170200,735543450,24000,24000,24000,24000,0
|
|
20231204,170100,735543450,24000,24000,24000,24000,0
|
|
20231204,170000,735543450,24000,24000,24000,24000,0
|
|
20231204,165900,735543450,24000,24000,24000,24000,0
|
|
20231204,165800,735543450,24000,24000,24000,24000,0
|
|
20231204,165700,735543450,24000,24000,24000,24000,0
|
|
20231204,165600,735543450,24000,24000,24000,24000,0
|
|
20231204,165500,735543450,24000,24000,24000,24000,0
|
|
20231204,165400,735543450,24000,24000,24000,24000,916
|
|
20231204,165300,735543450,24000,24000,24000,24000,0
|
|
20231204,165200,735543450,24000,24000,24000,24000,0
|
|
20231204,165100,735543450,24000,24000,24000,24000,0
|
|
20231204,165000,735543450,24000,24000,24000,24000,0
|
|
20231204,164900,735543450,24000,24000,24000,24000,0
|
|
20231204,164800,735543450,24000,24000,24000,24000,0
|
|
20231204,164700,735543450,24000,24000,24000,24000,0
|
|
20231204,164600,735543450,24000,24000,24000,24000,0
|
|
20231204,164500,735543450,24000,24000,24000,24000,0
|
|
20231204,164400,735543450,24000,24000,24000,24000,0
|
|
20231204,164300,735543450,24000,24000,24000,24000,0
|
|
20231204,164200,735543450,24000,24000,24000,24000,0
|
|
20231204,164100,735543450,24000,24000,24000,24000,0
|
|
20231204,164000,735543450,24000,24000,24000,24000,0
|
|
20231204,163900,735543450,24000,24000,24000,24000,0
|
|
20231204,163800,735543450,24000,24000,24000,24000,0
|
|
20231204,163700,735543450,24000,24000,24000,24000,0
|
|
20231204,163600,735543450,24000,24000,24000,24000,0
|
|
20231204,163500,735543450,24000,24000,24000,24000,0
|
|
20231204,163400,735543450,24000,24000,24000,24000,0
|
|
20231204,163300,735543450,24000,24000,24000,24000,0
|
|
20231204,163200,735543450,24000,24000,24000,24000,0
|
|
20231204,163100,735543450,24000,24000,24000,24000,0
|
|
20231204,163000,735543450,24000,24000,24000,24000,0
|
|
20231204,162900,735543450,24000,24000,24000,24000,0
|
|
20231204,162800,735543450,24000,24000,24000,24000,0
|
|
20231204,162700,735543450,24000,24000,24000,24000,0
|
|
20231204,162600,735543450,24000,24000,24000,24000,0
|
|
20231204,162500,735543450,24000,24000,24000,24000,0
|
|
20231204,162400,735543450,24000,24000,24000,24000,916
|
|
20231204,162300,735543450,24000,24000,24000,24000,0
|
|
20231204,162200,735543450,24000,24000,24000,24000,0
|
|
20231204,162100,735543450,24000,24000,24000,24000,0
|
|
20231204,162000,735543450,24000,24000,24000,24000,0
|
|
20231204,161900,735543450,24000,24000,24000,24000,0
|
|
20231204,161800,735543450,24000,24000,24000,24000,0
|
|
20231204,161700,735543450,24000,24000,24000,24000,0
|
|
20231204,161600,735543450,24000,24000,24000,24000,0
|
|
20231204,161500,735543450,24000,24000,24000,24000,0
|
|
20231204,161400,735543450,24000,24000,24000,24000,0
|
|
20231204,161300,735543450,24000,24000,24000,24000,0
|
|
20231204,161200,735543450,24000,24000,24000,24000,0
|
|
20231204,161100,735543450,24000,24000,24000,24000,0
|
|
20231204,161000,735543450,24000,24000,24000,24000,0
|
|
20231204,160900,735543450,24000,24000,24000,24000,0
|
|
20231204,160800,735543450,24000,24000,24000,24000,0
|
|
20231204,160700,735543450,24000,24000,24000,24000,0
|
|
20231204,160600,735543450,24000,24000,24000,24000,0
|
|
20231204,160500,735543450,24000,24000,24000,24000,0
|
|
20231204,160400,735543450,24000,24000,24000,24000,0
|
|
20231204,160300,735543450,24000,24000,24000,24000,0
|
|
20231204,160200,735543450,24000,24000,24000,24000,0
|
|
20231204,160100,735543450,24000,24000,24000,24000,0
|
|
20231204,160000,735543450,24000,24000,24000,24000,0
|
|
20231204,155900,735543450,24000,24000,24000,24000,0
|
|
20231204,155800,735543450,24000,24000,24000,24000,0
|
|
20231204,155700,735543450,24000,24000,24000,24000,0
|
|
20231204,155600,735543450,24000,24000,24000,24000,0
|
|
20231204,155500,735543450,24000,24000,24000,24000,0
|
|
20231204,155400,735543450,24000,24000,24000,24000,916
|
|
20231204,155300,735543450,24000,24000,24000,24000,0
|
|
20231204,155200,735543450,24000,24000,24000,24000,0
|
|
20231204,155100,735543450,24000,24000,24000,24000,0
|
|
20231204,155000,735543450,24000,24000,24000,24000,0
|
|
20231204,154900,735543450,24000,24000,24000,24000,0
|
|
20231204,154800,735543450,24000,24000,24000,24000,0
|
|
20231204,154700,735543450,24000,24000,24000,24000,0
|
|
20231204,154600,735543450,24000,24000,24000,24000,0
|
|
20231204,154500,735543450,24000,24000,24000,24000,0
|
|
20231204,154400,735543450,24000,24000,24000,24000,0
|
|
20231204,154300,735543450,24000,24000,24000,24000,0
|
|
20231204,154200,735543450,24000,24000,24000,24000,0
|
|
20231204,154100,735543450,24000,24000,24000,24000,0
|
|
20231204,154000,735543450,24000,24000,24000,24000,0
|
|
20231204,153900,735543450,24000,24000,24000,24000,0
|
|
20231204,153800,735543450,24000,24000,24000,24000,0
|
|
20231204,153700,735543450,24000,24000,24000,24000,0
|
|
20231204,153600,735543450,24000,24000,24000,24000,0
|
|
20231204,153500,735543450,24000,24000,24000,24000,0
|
|
20231204,153400,735543450,24000,24000,24000,24000,0
|
|
20231204,153300,735543450,24000,24000,24000,24000,0
|
|
20231204,153200,735543450,24000,24000,24000,24000,0
|
|
20231204,153100,735543450,24000,24000,24000,24000,0
|
|
20231204,153000,735543450,24000,24000,24000,24000,916
|
|
20231204,152900,713559450,23950,23950,23950,23950,0
|
|
20231204,152800,713559450,23950,23950,23950,23950,0
|
|
20231204,152700,713559450,23950,23950,23950,23950,0
|
|
20231204,152600,713559450,23950,23950,23950,23950,0
|
|
20231204,152500,713559450,23950,23950,23950,23950,0
|
|
20231204,152400,713559450,23950,23950,23950,23950,0
|
|
20231204,152300,713559450,23950,23950,23950,23950,0
|
|
20231204,152200,713559450,23950,23950,23950,23950,0
|
|
20231204,152100,713559450,23950,23950,23950,23950,0
|
|
20231204,152000,713559450,23950,23950,23950,23950,0
|
|
20231204,151900,713559450,23950,23900,23950,23800,31
|
|
20231204,151800,712820850,23950,23850,23950,23850,62
|
|
20231204,151700,711336050,23900,23900,23900,23900,3
|
|
20231204,151600,711264350,23900,23900,23900,23900,6
|
|
20231204,151500,711120950,23900,23900,23950,23850,607
|
|
20231204,151400,696613800,23900,23900,23900,23900,1
|
|
20231204,151300,696589900,23950,23950,23950,23950,0
|
|
20231204,151200,696589900,23950,23950,23950,23950,2
|
|
20231204,151100,696542000,23850,23950,23950,23850,10
|
|
20231204,151000,696303000,23950,24000,24000,23950,23
|
|
20231204,150900,695751050,23950,23950,23950,23950,0
|
|
20231204,150800,695751050,23950,23900,23950,23900,132
|
|
20231204,150700,692594150,23900,23900,23900,23900,30
|
|
20231204,150600,691877150,23800,23850,23850,23800,40
|
|
20231204,150500,690924900,24000,24000,24000,24000,0
|
|
20231204,150400,690924900,24000,24000,24000,24000,0
|
|
20231204,150300,690924900,24000,24000,24000,24000,0
|
|
20231204,150200,690924900,24000,23800,24000,23800,15
|
|
20231204,150100,690566200,23900,23900,23900,23900,0
|
|
20231204,150000,690566200,23900,23900,23900,23900,289
|
|
20231204,145900,683659100,23900,23900,23900,23900,225
|
|
20231204,145800,678281600,23900,23900,23900,23900,112
|
|
20231204,145700,675604800,23900,23900,23900,23900,1
|
|
20231204,145600,675580900,23850,23850,23850,23850,0
|
|
20231204,145500,675580900,23850,23750,23850,23750,103
|
|
20231204,145400,673134550,23850,23850,23850,23850,20
|
|
20231204,145300,672657550,23850,23850,23850,23850,0
|
|
20231204,145200,672657550,23850,23800,23850,23800,7
|
|
20231204,145100,672490650,23800,23900,23900,23800,114
|
|
20231204,145000,669777350,23900,23900,23900,23900,0
|
|
20231204,144900,669777350,23900,23900,23900,23900,3
|
|
20231204,144800,669705650,23850,23800,23850,23800,162
|
|
20231204,144700,665842850,23800,23800,23800,23800,21
|
|
20231204,144600,665343050,23850,23850,23850,23850,10
|
|
20231204,144500,665104550,23850,23850,23850,23850,0
|
|
20231204,144400,665104550,23850,23850,23850,23850,7
|
|
20231204,144300,664937600,23850,23850,23850,23850,5
|
|
20231204,144200,664818350,23850,23850,23850,23850,5
|
|
20231204,144100,664699100,23850,23850,23850,23850,20
|
|
20231204,144000,664222100,23850,23800,23850,23800,22
|
|
20231204,143900,663697500,23800,23800,23800,23800,0
|
|
20231204,143800,663697500,23800,23800,23800,23800,0
|
|
20231204,143700,663697500,23800,23800,23800,23800,127
|
|
20231204,143600,660674900,23800,23800,23800,23800,0
|
|
20231204,143500,660674900,23800,23800,23800,23800,1
|
|
20231204,143400,660651100,23800,23800,23800,23800,0
|
|
20231204,143300,660651100,23800,23800,23800,23800,0
|
|
20231204,143200,660651100,23800,23800,23800,23800,0
|
|
20231204,143100,660651100,23800,23800,23800,23800,217
|
|
20231204,143000,655486500,23850,23850,23850,23850,6
|
|
20231204,142900,655343400,23800,23800,23800,23800,0
|
|
20231204,142800,655343400,23800,23800,23800,23800,0
|
|
20231204,142700,655343400,23800,23800,23800,23800,0
|
|
20231204,142600,655343400,23800,23800,23800,23800,3
|
|
20231204,142500,655272000,23800,23800,23800,23800,100
|
|
20231204,142400,652892000,23800,23800,23800,23800,0
|
|
20231204,142300,652892000,23800,23800,23800,23800,0
|
|
20231204,142200,652892000,23800,23800,23800,23800,0
|
|
20231204,142100,652892000,23800,23800,23800,23800,0
|
|
20231204,142000,652892000,23800,23800,23800,23800,0
|
|
20231204,141900,652892000,23800,23800,23800,23800,0
|
|
20231204,141800,652892000,23800,23800,23800,23800,0
|
|
20231204,141700,652892000,23800,23800,23800,23800,30
|
|
20231204,141600,652178000,23800,23800,23800,23800,155
|
|
20231204,141500,648489000,23850,23850,23850,23850,0
|
|
20231204,141400,648489000,23850,23850,23850,23850,201
|
|
20231204,141300,643695150,23850,23850,23850,23850,126
|
|
20231204,141200,640690050,23850,23850,23850,23850,0
|
|
20231204,141100,640690050,23850,23850,23850,23850,25
|
|
20231204,141000,640093800,23900,23900,23900,23900,0
|
|
20231204,140900,640093800,23900,23900,23900,23900,0
|
|
20231204,140800,640093800,23900,23900,23900,23900,5
|
|
20231204,140700,639974300,23900,23900,23900,23900,0
|
|
20231204,140600,639974300,23900,23900,23900,23900,0
|
|
20231204,140500,639974300,23900,23900,23900,23900,0
|
|
20231204,140400,639974300,23900,23900,23900,23900,0
|
|
20231204,140300,639974300,23900,23900,23900,23900,3
|
|
20231204,140200,639902600,23900,23900,23900,23900,0
|
|
20231204,140100,639902600,23900,23900,23900,23900,0
|
|
20231204,140000,639902600,23900,23900,23900,23900,0
|
|
20231204,135900,639902600,23900,23900,23900,23900,0
|
|
20231204,135800,639902600,23900,23900,23900,23900,0
|
|
20231204,135700,639902600,23900,23900,23900,23900,0
|
|
20231204,135600,639902600,23900,23900,23900,23900,0
|
|
20231204,135500,639902600,23900,23900,23900,23900,0
|
|
20231204,135400,639902600,23900,23900,23900,23900,60
|
|
20231204,135300,638468600,23900,23900,23900,23900,1
|
|
20231204,135200,638444700,23900,23900,23900,23900,0
|
|
20231204,135100,638444700,23900,23900,23900,23900,9
|
|
20231204,135000,638229600,23900,23900,23900,23900,0
|
|
20231204,134900,638229600,23900,23900,23900,23900,4
|
|
20231204,134800,638134000,23850,23850,23850,23850,0
|
|
20231204,134700,638134000,23850,23850,23850,23850,0
|
|
20231204,134600,638134000,23850,23850,23850,23850,0
|
|
20231204,134500,638134000,23850,23850,23850,23850,208
|
|
20231204,134400,633173200,23900,23900,23900,23900,0
|
|
20231204,134300,633173200,23900,23900,23900,23900,1
|
|
20231204,134200,633149300,23850,23850,23850,23850,0
|
|
20231204,134100,633149300,23850,23900,23900,23850,2
|
|
20231204,134000,633101550,23900,23900,23900,23900,0
|
|
20231204,133900,633101550,23900,23900,23900,23900,17
|
|
20231204,133800,632695250,23900,23900,23900,23900,24
|
|
20231204,133700,632121650,23900,23900,23900,23900,0
|
|
20231204,133600,632121650,23900,23900,23900,23900,0
|
|
20231204,133500,632121650,23900,23900,23900,23900,15
|
|
20231204,133400,631763150,23900,23900,23900,23900,0
|
|
20231204,133300,631763150,23900,23900,23900,23900,0
|
|
20231204,133200,631763150,23900,23900,23900,23900,0
|
|
20231204,133100,631763150,23900,23900,23900,23900,0
|
|
20231204,133000,631763150,23900,23900,23900,23900,0
|
|
20231204,132900,631763150,23900,23900,23900,23900,0
|
|
20231204,132800,631763150,23900,23900,23900,23900,0
|
|
20231204,132700,631763150,23900,23900,23900,23900,0
|
|
20231204,132600,631763150,23900,23900,23900,23900,0
|
|
20231204,132500,631763150,23900,23900,23900,23900,0
|
|
20231204,132400,631763150,23900,23900,23900,23900,1
|
|
20231204,132300,631739250,23900,23900,23900,23900,0
|
|
20231204,132200,631739250,23900,23900,23900,23900,0
|
|
20231204,132100,631739250,23900,23900,23900,23900,1
|
|
20231204,132000,631715350,23900,23900,23900,23900,1
|
|
20231204,131900,631691450,23900,23900,23900,23900,2
|
|
20231204,131800,631643650,23900,23900,23900,23900,0
|
|
20231204,131700,631643650,23900,23900,23900,23900,0
|
|
20231204,131600,631643650,23900,23900,23900,23900,3
|
|
20231204,131500,631571950,23850,23850,23850,23850,0
|
|
20231204,131400,631571950,23850,23850,23850,23850,0
|
|
20231204,131300,631571950,23850,23850,23850,23850,0
|
|
20231204,131200,631571950,23850,23850,23850,23850,0
|
|
20231204,131100,631571950,23850,23850,23850,23850,0
|
|
20231204,131000,631571950,23850,23850,23850,23850,2
|
|
20231204,130900,631524250,23850,23850,23850,23850,101
|
|
20231204,130800,629115400,23850,23850,23850,23850,0
|
|
20231204,130700,629115400,23850,23850,23850,23850,0
|
|
20231204,130600,629115400,23850,23850,23850,23850,110
|
|
20231204,130500,626491900,23850,23800,23850,23800,140
|
|
20231204,130400,623157350,23800,23800,23800,23800,7
|
|
20231204,130300,622990750,23800,23800,23800,23800,0
|
|
20231204,130200,622990750,23800,23800,23800,23800,255
|
|
20231204,130100,616921750,23800,23800,23800,23800,0
|
|
20231204,130000,616921750,23800,23800,23800,23800,0
|
|
20231204,125900,616921750,23800,23800,23800,23800,0
|
|
20231204,125800,616921750,23800,23800,23800,23800,1
|
|
20231204,125700,616897950,23850,23850,23850,23850,33
|
|
20231204,125600,616110900,23850,23800,23850,23800,2
|
|
20231204,125500,616063250,23850,23850,23850,23850,0
|
|
20231204,125400,616063250,23850,23850,23850,23850,1
|
|
20231204,125300,616039400,23850,23850,23850,23850,1
|
|
20231204,125200,616015550,23850,23850,23850,23850,0
|
|
20231204,125100,616015550,23850,23850,23850,23850,0
|
|
20231204,125000,616015550,23850,23850,23850,23850,5
|
|
20231204,124900,615896300,23850,23850,23850,23850,0
|
|
20231204,124800,615896300,23850,23850,23850,23850,0
|
|
20231204,124700,615896300,23850,23850,23850,23850,1
|
|
20231204,124600,615872450,23850,23850,23850,23850,7
|
|
20231204,124500,615705500,23800,23800,23800,23800,0
|
|
20231204,124400,615705500,23800,23800,23800,23800,0
|
|
20231204,124300,615705500,23800,23800,23800,23800,0
|
|
20231204,124200,615705500,23800,23800,23800,23800,0
|
|
20231204,124100,615705500,23800,23800,23800,23750,2118
|
|
20231204,124000,565308050,23800,23800,23800,23800,0
|
|
20231204,123900,565308050,23800,23800,23800,23800,0
|
|
20231204,123800,565308050,23800,23800,23800,23800,0
|
|
20231204,123700,565308050,23800,23800,23800,23800,0
|
|
20231204,123600,565308050,23800,23800,23800,23800,1
|
|
20231204,123500,565284250,23850,23800,23850,23800,225
|
|
20231204,123400,559919150,23800,23800,23800,23800,5
|
|
20231204,123300,559800150,23800,23800,23800,23800,0
|
|
20231204,123200,559800150,23800,23800,23800,23800,200
|
|
20231204,123100,555040150,23800,23800,23800,23800,0
|
|
20231204,123000,555040150,23800,23800,23800,23800,0
|
|
20231204,122900,555040150,23800,23800,23800,23800,0
|
|
20231204,122800,555040150,23800,23800,23800,23800,5
|
|
20231204,122700,554921150,23800,23800,23800,23800,63
|
|
20231204,122600,553421750,23850,23850,23850,23850,0
|
|
20231204,122500,553421750,23850,23850,23850,23850,0
|
|
20231204,122400,553421750,23850,23850,23850,23850,0
|
|
20231204,122300,553421750,23850,23850,23850,23850,10
|
|
20231204,122200,553183250,23850,23850,23850,23850,0
|
|
20231204,122100,553183250,23850,23850,23850,23850,15
|
|
20231204,122000,552825500,23850,23850,23850,23850,0
|
|
20231204,121900,552825500,23850,23850,23850,23850,0
|
|
20231204,121800,552825500,23850,23850,23850,23850,10
|
|
20231204,121700,552587000,23850,23850,23850,23850,15
|
|
20231204,121600,552229250,23850,23850,23850,23850,0
|
|
20231204,121500,552229250,23850,23850,23850,23850,0
|
|
20231204,121400,552229250,23850,23850,23850,23850,0
|
|
20231204,121300,552229250,23850,23850,23850,23850,0
|
|
20231204,121200,552229250,23850,23850,23850,23850,122
|
|
20231204,121100,549319550,23850,23850,23850,23850,0
|
|
20231204,121000,549319550,23850,23850,23850,23850,0
|
|
20231204,120900,549319550,23850,23850,23850,23850,89
|
|
20231204,120800,547196900,23850,23850,23850,23850,194
|
|
20231204,120700,542570000,23850,23850,23850,23850,1
|
|
20231204,120600,542546150,23850,23850,23850,23850,0
|
|
20231204,120500,542546150,23850,23850,23850,23850,0
|
|
20231204,120400,542546150,23850,23850,23850,23850,0
|
|
20231204,120300,542546150,23850,23850,23850,23850,0
|
|
20231204,120200,542546150,23850,23850,23850,23850,1
|
|
20231204,120100,542522300,23900,23900,23900,23900,0
|
|
20231204,120000,542522300,23900,23900,23900,23900,0
|
|
20231204,115900,542522300,23900,23900,23900,23900,0
|
|
20231204,115800,542522300,23900,23900,23900,23900,0
|
|
20231204,115700,542522300,23900,23900,23900,23900,0
|
|
20231204,115600,542522300,23900,23900,23900,23900,0
|
|
20231204,115500,542522300,23900,23900,23900,23900,0
|
|
20231204,115400,542522300,23900,23900,23900,23900,5
|
|
20231204,115300,542402800,23850,23850,23850,23850,1
|
|
20231204,115200,542378950,23900,23900,23900,23900,32
|
|
20231204,115100,541614150,23900,23900,23900,23900,28
|
|
20231204,115000,540944950,23900,23900,23900,23900,43
|
|
20231204,114900,539917250,23800,23800,23800,23800,51
|
|
20231204,114800,538703450,23800,23800,23800,23800,94
|
|
20231204,114700,536466250,23800,23800,23800,23800,2
|
|
20231204,114600,536418650,23850,23850,23850,23850,103
|
|
20231204,114500,533962100,23900,23900,23900,23900,1
|
|
20231204,114400,533938200,23900,23900,23900,23900,0
|
|
20231204,114300,533938200,23900,23900,23900,23900,0
|
|
20231204,114200,533938200,23900,23900,23900,23900,27
|
|
20231204,114100,533292900,23900,23900,23900,23900,0
|
|
20231204,114000,533292900,23900,23900,23900,23900,5
|
|
20231204,113900,533173400,23850,23850,23850,23850,0
|
|
20231204,113800,533173400,23850,23850,23850,23850,1
|
|
20231204,113700,533149550,23900,23900,23900,23900,0
|
|
20231204,113600,533149550,23900,23900,23900,23900,0
|
|
20231204,113500,533149550,23900,23900,23900,23900,0
|
|
20231204,113400,533149550,23900,23900,23900,23900,0
|
|
20231204,113300,533149550,23900,23900,23900,23900,0
|
|
20231204,113200,533149550,23900,23900,23900,23900,0
|
|
20231204,113100,533149550,23900,23900,23900,23900,10
|
|
20231204,113000,532910550,23900,23900,23900,23900,0
|
|
20231204,112900,532910550,23900,23900,23900,23900,2
|
|
20231204,112800,532862750,23850,23850,23850,23850,0
|
|
20231204,112700,532862750,23850,23850,23850,23850,0
|
|
20231204,112600,532862750,23850,23850,23850,23850,1
|
|
20231204,112500,532838900,23900,23900,23900,23900,2
|
|
20231204,112400,532791100,23900,23900,23900,23900,0
|
|
20231204,112300,532791100,23900,23850,23900,23850,154
|
|
20231204,112200,529110650,23850,23850,23850,23850,1
|
|
20231204,112100,529086800,23850,23850,23850,23850,3
|
|
20231204,112000,529015250,23850,23850,23850,23850,17
|
|
20231204,111900,528609800,23850,23850,23850,23850,13
|
|
20231204,111800,528299750,23850,23850,23850,23850,24
|
|
20231204,111700,527727350,23850,23850,23850,23850,9
|
|
20231204,111600,527512700,23850,23850,23850,23850,4
|
|
20231204,111500,527417300,23850,23850,23850,23850,0
|
|
20231204,111400,527417300,23850,23850,23850,23850,51
|
|
20231204,111300,526200950,23850,23850,23850,23850,10
|
|
20231204,111200,525962450,23850,23850,23850,23850,0
|
|
20231204,111100,525962450,23850,23850,23850,23850,4
|
|
20231204,111000,525867050,23850,23850,23850,23850,19
|
|
20231204,110900,525413900,23850,23850,23850,23850,11
|
|
20231204,110800,525151550,23850,23800,23900,23800,31
|
|
20231204,110700,524411750,23800,23900,23900,23800,403
|
|
20231204,110600,514805250,23900,23900,23900,23900,0
|
|
20231204,110500,514805250,23900,23900,23900,23900,1
|
|
20231204,110400,514781350,23950,23950,23950,23900,130
|
|
20231204,110300,511669750,23950,23950,23950,23950,0
|
|
20231204,110200,511669750,23950,24000,24000,23950,110
|
|
20231204,110100,509030250,23950,23950,23950,23950,0
|
|
20231204,110000,509030250,23950,23950,23950,23950,8
|
|
20231204,105900,508838650,23950,23950,23950,23950,3
|
|
20231204,105800,508766800,23950,23950,23950,23950,1
|
|
20231204,105700,508742850,23950,23950,23950,23950,0
|
|
20231204,105600,508742850,23950,23950,23950,23950,3
|
|
20231204,105500,508671000,23950,23950,23950,23950,0
|
|
20231204,105400,508671000,23950,23850,23950,23850,98
|
|
20231204,105300,506333100,23900,23950,23950,23900,12
|
|
20231204,105200,506046100,23950,23900,23950,23900,11
|
|
20231204,105100,505782700,23900,23850,23900,23800,856
|
|
20231204,105000,485398650,23850,23850,23850,23850,0
|
|
20231204,104900,485398650,23850,23850,23850,23850,44
|
|
20231204,104800,484349250,23850,23850,23850,23850,0
|
|
20231204,104700,484349250,23850,23850,23850,23850,0
|
|
20231204,104600,484349250,23850,23850,23850,23850,50
|
|
20231204,104500,483156750,23900,23900,23900,23900,100
|
|
20231204,104400,480766750,24000,24000,24000,24000,0
|
|
20231204,104300,480766750,24000,24000,24000,24000,0
|
|
20231204,104200,480766750,24000,24000,24000,24000,101
|
|
20231204,104100,478342750,23850,23900,23900,23850,119
|
|
20231204,104000,475504050,23900,23900,23900,23900,0
|
|
20231204,103900,475504050,23900,23900,23900,23900,0
|
|
20231204,103800,475504050,23900,23900,23900,23900,40
|
|
20231204,103700,474548050,23900,23900,23900,23900,4
|
|
20231204,103600,474452450,23900,23900,23900,23900,0
|
|
20231204,103500,474452450,23900,23900,23900,23900,4
|
|
20231204,103400,474356850,23900,23900,23900,23900,3
|
|
20231204,103300,474285150,23850,23950,23950,23850,12
|
|
20231204,103200,473997850,23950,23950,23950,23950,7
|
|
20231204,103100,473830200,23850,23850,23850,23850,0
|
|
20231204,103000,473830200,23850,23850,23850,23850,0
|
|
20231204,102900,473830200,23850,23900,23900,23850,10
|
|
20231204,102800,473591450,23900,23900,23900,23850,35
|
|
20231204,102700,472755600,24000,24000,24000,24000,3
|
|
20231204,102600,472683600,24000,24000,24000,24000,0
|
|
20231204,102500,472683600,24000,24000,24000,24000,0
|
|
20231204,102400,472683600,24000,23900,24000,23850,220
|
|
20231204,102300,467414550,23850,23850,23850,23850,0
|
|
20231204,102200,467414550,23850,23850,23850,23850,0
|
|
20231204,102100,467414550,23850,23850,23850,23850,125
|
|
20231204,102000,464433300,23850,24000,24000,23850,434
|
|
20231204,101900,454061900,24000,24150,24150,24000,410
|
|
20231204,101800,444182350,24200,24200,24200,24200,5
|
|
20231204,101700,444061350,24200,24250,24250,24200,121
|
|
20231204,101600,441132850,24250,24250,24250,24250,10
|
|
20231204,101500,440890350,24400,24400,24400,24400,0
|
|
20231204,101400,440890350,24400,24250,24400,24250,8
|
|
20231204,101300,440695600,24350,24350,24350,24250,133
|
|
20231204,101200,437460150,24250,24300,24350,24250,52
|
|
20231204,101100,436194100,24350,24350,24350,24300,309
|
|
20231204,101000,428683150,24450,24350,24450,24300,273
|
|
20231204,100900,422036100,24400,24400,24400,24400,10
|
|
20231204,100800,421792100,24350,24350,24350,24350,0
|
|
20231204,100700,421792100,24350,24350,24350,24350,0
|
|
20231204,100600,421792100,24350,24350,24350,24350,23
|
|
20231204,100500,421232050,24350,24350,24350,24350,57
|
|
20231204,100400,419844100,24400,24450,24450,24400,201
|
|
20231204,100300,414933450,24500,24550,24550,24500,620
|
|
20231204,100200,399743350,24500,24600,24650,24500,1164
|
|
20231204,100100,371120150,24600,24500,24600,24500,1807
|
|
20231204,100000,326839000,24450,24450,24450,24450,0
|
|
20231204,095900,326839000,24450,24450,24450,24450,12
|
|
20231204,095800,326545600,24450,24450,24450,24450,30
|
|
20231204,095700,325812100,24450,24450,24450,24450,321
|
|
20231204,095600,317963650,24450,24450,24450,24450,24
|
|
20231204,095500,317376850,24450,24400,24450,24400,26
|
|
20231204,095400,316741200,24450,24400,24450,24400,169
|
|
20231204,095300,312616050,24400,24450,24500,24400,65
|
|
20231204,095200,311026950,24450,24350,24450,24350,754
|
|
20231204,095100,292618450,24350,24300,24350,24300,2
|
|
20231204,095000,292569800,24300,24350,24350,24300,4
|
|
20231204,094900,292472550,24350,24300,24350,24250,1072
|
|
20231204,094800,266465300,24300,24300,24300,24300,155
|
|
20231204,094700,262698800,24300,24300,24300,24300,10
|
|
20231204,094600,262455800,24250,24250,24250,24250,0
|
|
20231204,094500,262455800,24250,24250,24250,24250,333
|
|
20231204,094400,254380550,24250,24250,24250,24250,20
|
|
20231204,094300,253895550,24250,24250,24250,24250,78
|
|
20231204,094200,252004050,24300,24250,24300,24250,381
|
|
20231204,094100,242764700,24300,24350,24350,24300,289
|
|
20231204,094000,235737000,24300,24300,24300,24300,30
|
|
20231204,093900,235008000,24350,24350,24350,24350,1
|
|
20231204,093800,234983650,24350,24250,24350,24250,21
|
|
20231204,093700,234472400,24350,24250,24350,24250,32
|
|
20231204,093600,233693300,24250,24250,24250,24250,43
|
|
20231204,093500,232650550,24300,24300,24300,24300,61
|
|
20231204,093400,231168250,24350,24350,24350,24350,57
|
|
20231204,093300,229780300,24350,24350,24350,24350,1
|
|
20231204,093200,229755950,24350,24350,24350,24350,0
|
|
20231204,093100,229755950,24350,24250,24350,24250,35
|
|
20231204,093000,228905650,24300,24300,24300,24300,1
|
|
20231204,092900,228881350,24300,24250,24300,24250,327
|
|
20231204,092800,220943350,24250,24250,24250,24250,100
|
|
20231204,092700,218518350,24300,24300,24300,24300,1
|
|
20231204,092600,218494050,24300,24300,24300,24250,141
|
|
20231204,092500,215073150,24300,24400,24400,24300,622
|
|
20231204,092400,199927300,24400,24450,24450,24400,88
|
|
20231204,092300,197778200,24450,24400,24450,24350,561
|
|
20231204,092200,184083450,24350,24300,24350,24300,76
|
|
20231204,092100,182234150,24300,24300,24300,24300,2
|
|
20231204,092000,182185550,24300,24250,24300,24250,424
|
|
20231204,091900,171883400,24200,24200,24200,24200,7
|
|
20231204,091800,171714000,24200,24200,24250,24200,173
|
|
20231204,091700,167526900,24250,24250,24250,24250,50
|
|
20231204,091600,166314400,24250,24200,24250,24200,41
|
|
20231204,091500,165320700,24150,24250,24250,24150,3
|
|
20231204,091400,165248150,24250,24500,24500,24250,172
|
|
20231204,091300,161060600,24500,24150,24500,24150,1181
|
|
20231204,091200,132268300,24150,24150,24150,24150,58
|
|
20231204,091100,130867600,24000,24000,24150,24000,872
|
|
20231204,091000,109906850,24050,24000,24050,24000,429
|
|
20231204,090900,99609300,24000,24100,24100,24000,132
|
|
20231204,090800,96433750,24100,24100,24100,24100,1040
|
|
20231204,090700,71369750,24100,24100,24150,24100,69
|
|
20231204,090600,69705200,24100,24100,24100,24100,27
|
|
20231204,090500,69054500,24150,24150,24200,24150,686
|
|
20231204,090400,52480500,24200,24100,24200,24000,430
|
|
20231204,090300,42112700,24000,23900,24000,23850,1329
|
|
20231204,090200,10220100,24000,23900,24000,23750,216
|
|
20231204,090100,5042400,23900,23750,23950,23750,34
|
|
20231204,090000,4232600,23800,23800,23800,23700,178
|