659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,195600,656286850,23200,23200,23200,23200,838
|
|
20231205,195500,656286850,23200,23200,23200,23200,0
|
|
20231205,195400,656286850,23200,23200,23200,23200,0
|
|
20231205,195300,656286850,23200,23200,23200,23200,0
|
|
20231205,195200,656286850,23200,23200,23200,23200,0
|
|
20231205,195100,656286850,23200,23200,23200,23200,0
|
|
20231205,195000,656286850,23200,23200,23200,23200,0
|
|
20231205,194900,656286850,23200,23200,23200,23200,0
|
|
20231205,194800,656286850,23200,23200,23200,23200,0
|
|
20231205,194700,656286850,23200,23200,23200,23200,0
|
|
20231205,194600,656286850,23200,23200,23200,23200,0
|
|
20231205,194500,656286850,23200,23200,23200,23200,0
|
|
20231205,194400,656286850,23200,23200,23200,23200,0
|
|
20231205,194300,656286850,23200,23200,23200,23200,0
|
|
20231205,194200,656286850,23200,23200,23200,23200,0
|
|
20231205,194100,656286850,23200,23200,23200,23200,0
|
|
20231205,194000,656286850,23200,23200,23200,23200,0
|
|
20231205,193900,656286850,23200,23200,23200,23200,0
|
|
20231205,193800,656286850,23200,23200,23200,23200,0
|
|
20231205,193700,656286850,23200,23200,23200,23200,0
|
|
20231205,193600,656286850,23200,23200,23200,23200,0
|
|
20231205,193500,656286850,23200,23200,23200,23200,0
|
|
20231205,193400,656286850,23200,23200,23200,23200,0
|
|
20231205,193300,656286850,23200,23200,23200,23200,0
|
|
20231205,193200,656286850,23200,23200,23200,23200,0
|
|
20231205,193100,656286850,23200,23200,23200,23200,0
|
|
20231205,193000,656286850,23200,23200,23200,23200,0
|
|
20231205,192900,656286850,23200,23200,23200,23200,0
|
|
20231205,192800,656286850,23200,23200,23200,23200,0
|
|
20231205,192700,656286850,23200,23200,23200,23200,0
|
|
20231205,192600,656286850,23200,23200,23200,23200,838
|
|
20231205,192500,656286850,23200,23200,23200,23200,0
|
|
20231205,192400,656286850,23200,23200,23200,23200,0
|
|
20231205,192300,656286850,23200,23200,23200,23200,0
|
|
20231205,192200,656286850,23200,23200,23200,23200,0
|
|
20231205,192100,656286850,23200,23200,23200,23200,0
|
|
20231205,192000,656286850,23200,23200,23200,23200,0
|
|
20231205,191900,656286850,23200,23200,23200,23200,0
|
|
20231205,191800,656286850,23200,23200,23200,23200,0
|
|
20231205,191700,656286850,23200,23200,23200,23200,0
|
|
20231205,191600,656286850,23200,23200,23200,23200,0
|
|
20231205,191500,656286850,23200,23200,23200,23200,0
|
|
20231205,191400,656286850,23200,23200,23200,23200,0
|
|
20231205,191300,656286850,23200,23200,23200,23200,0
|
|
20231205,191200,656286850,23200,23200,23200,23200,0
|
|
20231205,191100,656286850,23200,23200,23200,23200,0
|
|
20231205,191000,656286850,23200,23200,23200,23200,0
|
|
20231205,190900,656286850,23200,23200,23200,23200,0
|
|
20231205,190800,656286850,23200,23200,23200,23200,0
|
|
20231205,190700,656286850,23200,23200,23200,23200,0
|
|
20231205,190600,656286850,23200,23200,23200,23200,0
|
|
20231205,190500,656286850,23200,23200,23200,23200,0
|
|
20231205,190400,656286850,23200,23200,23200,23200,0
|
|
20231205,190300,656286850,23200,23200,23200,23200,0
|
|
20231205,190200,656286850,23200,23200,23200,23200,0
|
|
20231205,190100,656286850,23200,23200,23200,23200,0
|
|
20231205,190000,656286850,23200,23200,23200,23200,0
|
|
20231205,185900,656286850,23200,23200,23200,23200,0
|
|
20231205,185800,656286850,23200,23200,23200,23200,0
|
|
20231205,185700,656286850,23200,23200,23200,23200,0
|
|
20231205,185600,656286850,23200,23200,23200,23200,838
|
|
20231205,185500,656286850,23200,23200,23200,23200,0
|
|
20231205,185400,656286850,23200,23200,23200,23200,0
|
|
20231205,185300,656286850,23200,23200,23200,23200,0
|
|
20231205,185200,656286850,23200,23200,23200,23200,0
|
|
20231205,185100,656286850,23200,23200,23200,23200,0
|
|
20231205,185000,656286850,23200,23200,23200,23200,0
|
|
20231205,184900,656286850,23200,23200,23200,23200,0
|
|
20231205,184800,656286850,23200,23200,23200,23200,0
|
|
20231205,184700,656286850,23200,23200,23200,23200,0
|
|
20231205,184600,656286850,23200,23200,23200,23200,0
|
|
20231205,184500,656286850,23200,23200,23200,23200,0
|
|
20231205,184400,656286850,23200,23200,23200,23200,0
|
|
20231205,184300,656286850,23200,23200,23200,23200,0
|
|
20231205,184200,656286850,23200,23200,23200,23200,0
|
|
20231205,184100,656286850,23200,23200,23200,23200,0
|
|
20231205,184000,656286850,23200,23200,23200,23200,0
|
|
20231205,183900,656286850,23200,23200,23200,23200,0
|
|
20231205,183800,656286850,23200,23200,23200,23200,0
|
|
20231205,183700,656286850,23200,23200,23200,23200,0
|
|
20231205,183600,656286850,23200,23200,23200,23200,0
|
|
20231205,183500,656286850,23200,23200,23200,23200,0
|
|
20231205,183400,656286850,23200,23200,23200,23200,0
|
|
20231205,183300,656286850,23200,23200,23200,23200,0
|
|
20231205,183200,656286850,23200,23200,23200,23200,0
|
|
20231205,183100,656286850,23200,23200,23200,23200,0
|
|
20231205,183000,656286850,23200,23200,23200,23200,0
|
|
20231205,182900,656286850,23200,23200,23200,23200,0
|
|
20231205,182800,656286850,23200,23200,23200,23200,0
|
|
20231205,182700,656286850,23200,23200,23200,23200,0
|
|
20231205,182600,656286850,23200,23200,23200,23200,838
|
|
20231205,182500,656286850,23200,23200,23200,23200,0
|
|
20231205,182400,656286850,23200,23200,23200,23200,0
|
|
20231205,182300,656286850,23200,23200,23200,23200,0
|
|
20231205,182200,656286850,23200,23200,23200,23200,0
|
|
20231205,182100,656286850,23200,23200,23200,23200,0
|
|
20231205,182000,656286850,23200,23200,23200,23200,0
|
|
20231205,181900,656286850,23200,23200,23200,23200,0
|
|
20231205,181800,656286850,23200,23200,23200,23200,0
|
|
20231205,181700,656286850,23200,23200,23200,23200,0
|
|
20231205,181600,656286850,23200,23200,23200,23200,0
|
|
20231205,181500,656286850,23200,23200,23200,23200,0
|
|
20231205,181400,656286850,23200,23200,23200,23200,0
|
|
20231205,181300,656286850,23200,23200,23200,23200,0
|
|
20231205,181200,656286850,23200,23200,23200,23200,0
|
|
20231205,181100,656286850,23200,23200,23200,23200,0
|
|
20231205,181000,656286850,23200,23200,23200,23200,0
|
|
20231205,180900,656286850,23200,23200,23200,23200,0
|
|
20231205,180800,656286850,23200,23200,23200,23200,0
|
|
20231205,180700,656286850,23200,23200,23200,23200,0
|
|
20231205,180600,656286850,23200,23200,23200,23200,0
|
|
20231205,180500,656286850,23200,23200,23200,23200,0
|
|
20231205,180400,656286850,23200,23200,23200,23200,0
|
|
20231205,180300,656286850,23200,23200,23200,23200,0
|
|
20231205,180200,656286850,23200,23200,23200,23200,0
|
|
20231205,180100,656286850,23200,23200,23200,23200,0
|
|
20231205,180000,656286850,23200,23200,23200,23200,0
|
|
20231205,175900,656286850,23200,23200,23200,23200,0
|
|
20231205,175800,656286850,23200,23200,23200,23200,0
|
|
20231205,175700,656286850,23200,23200,23200,23200,0
|
|
20231205,175600,656286850,23200,23200,23200,23200,838
|
|
20231205,175500,656286850,23200,23200,23200,23200,0
|
|
20231205,175400,656286850,23200,23200,23200,23200,0
|
|
20231205,175300,656286850,23200,23200,23200,23200,0
|
|
20231205,175200,656286850,23200,23200,23200,23200,0
|
|
20231205,175100,656286850,23200,23200,23200,23200,0
|
|
20231205,175000,656286850,23200,23200,23200,23200,0
|
|
20231205,174900,656286850,23200,23200,23200,23200,0
|
|
20231205,174800,656286850,23200,23200,23200,23200,0
|
|
20231205,174700,656286850,23200,23200,23200,23200,0
|
|
20231205,174600,656286850,23200,23200,23200,23200,0
|
|
20231205,174500,656286850,23200,23200,23200,23200,0
|
|
20231205,174400,656286850,23200,23200,23200,23200,0
|
|
20231205,174300,656286850,23200,23200,23200,23200,0
|
|
20231205,174200,656286850,23200,23200,23200,23200,0
|
|
20231205,174100,656286850,23200,23200,23200,23200,0
|
|
20231205,174000,656286850,23200,23200,23200,23200,0
|
|
20231205,173900,656286850,23200,23200,23200,23200,0
|
|
20231205,173800,656286850,23200,23200,23200,23200,0
|
|
20231205,173700,656286850,23200,23200,23200,23200,0
|
|
20231205,173600,656286850,23200,23200,23200,23200,0
|
|
20231205,173500,656286850,23200,23200,23200,23200,0
|
|
20231205,173400,656286850,23200,23200,23200,23200,0
|
|
20231205,173300,656286850,23200,23200,23200,23200,0
|
|
20231205,173200,656286850,23200,23200,23200,23200,0
|
|
20231205,173100,656286850,23200,23200,23200,23200,0
|
|
20231205,173000,656286850,23200,23200,23200,23200,0
|
|
20231205,172900,656286850,23200,23200,23200,23200,0
|
|
20231205,172800,656286850,23200,23200,23200,23200,0
|
|
20231205,172700,656286850,23200,23200,23200,23200,0
|
|
20231205,172600,656286850,23200,23200,23200,23200,838
|
|
20231205,172500,656286850,23200,23200,23200,23200,0
|
|
20231205,172400,656286850,23200,23200,23200,23200,0
|
|
20231205,172300,656286850,23200,23200,23200,23200,0
|
|
20231205,172200,656286850,23200,23200,23200,23200,0
|
|
20231205,172100,656286850,23200,23200,23200,23200,0
|
|
20231205,172000,656286850,23200,23200,23200,23200,0
|
|
20231205,171900,656286850,23200,23200,23200,23200,0
|
|
20231205,171800,656286850,23200,23200,23200,23200,0
|
|
20231205,171700,656286850,23200,23200,23200,23200,0
|
|
20231205,171600,656286850,23200,23200,23200,23200,0
|
|
20231205,171500,656286850,23200,23200,23200,23200,0
|
|
20231205,171400,656286850,23200,23200,23200,23200,0
|
|
20231205,171300,656286850,23200,23200,23200,23200,0
|
|
20231205,171200,656286850,23200,23200,23200,23200,0
|
|
20231205,171100,656286850,23200,23200,23200,23200,0
|
|
20231205,171000,656286850,23200,23200,23200,23200,0
|
|
20231205,170900,656286850,23200,23200,23200,23200,0
|
|
20231205,170800,656286850,23200,23200,23200,23200,0
|
|
20231205,170700,656286850,23200,23200,23200,23200,0
|
|
20231205,170600,656286850,23200,23200,23200,23200,0
|
|
20231205,170500,656286850,23200,23200,23200,23200,0
|
|
20231205,170400,656286850,23200,23200,23200,23200,0
|
|
20231205,170300,656286850,23200,23200,23200,23200,0
|
|
20231205,170200,656286850,23200,23200,23200,23200,0
|
|
20231205,170100,656286850,23200,23200,23200,23200,0
|
|
20231205,170000,656286850,23200,23200,23200,23200,0
|
|
20231205,165900,656286850,23200,23200,23200,23200,0
|
|
20231205,165800,656286850,23200,23200,23200,23200,0
|
|
20231205,165700,656286850,23200,23200,23200,23200,0
|
|
20231205,165600,656286850,23200,23200,23200,23200,838
|
|
20231205,165500,656286850,23200,23200,23200,23200,0
|
|
20231205,165400,656286850,23200,23200,23200,23200,0
|
|
20231205,165300,656286850,23200,23200,23200,23200,0
|
|
20231205,165200,656286850,23200,23200,23200,23200,0
|
|
20231205,165100,656286850,23200,23200,23200,23200,0
|
|
20231205,165000,656286850,23200,23200,23200,23200,0
|
|
20231205,164900,656286850,23200,23200,23200,23200,0
|
|
20231205,164800,656286850,23200,23200,23200,23200,0
|
|
20231205,164700,656286850,23200,23200,23200,23200,0
|
|
20231205,164600,656286850,23200,23200,23200,23200,0
|
|
20231205,164500,656286850,23200,23200,23200,23200,0
|
|
20231205,164400,656286850,23200,23200,23200,23200,0
|
|
20231205,164300,656286850,23200,23200,23200,23200,0
|
|
20231205,164200,656286850,23200,23200,23200,23200,0
|
|
20231205,164100,656286850,23200,23200,23200,23200,0
|
|
20231205,164000,656286850,23200,23200,23200,23200,0
|
|
20231205,163900,656286850,23200,23200,23200,23200,0
|
|
20231205,163800,656286850,23200,23200,23200,23200,0
|
|
20231205,163700,656286850,23200,23200,23200,23200,0
|
|
20231205,163600,656286850,23200,23200,23200,23200,0
|
|
20231205,163500,656286850,23200,23200,23200,23200,0
|
|
20231205,163400,656286850,23200,23200,23200,23200,0
|
|
20231205,163300,656286850,23200,23200,23200,23200,0
|
|
20231205,163200,656286850,23200,23200,23200,23200,0
|
|
20231205,163100,656286850,23200,23200,23200,23200,0
|
|
20231205,163000,656286850,23200,23200,23200,23200,0
|
|
20231205,162900,656286850,23200,23200,23200,23200,0
|
|
20231205,162800,656286850,23200,23200,23200,23200,0
|
|
20231205,162700,656286850,23200,23200,23200,23200,0
|
|
20231205,162600,656286850,23200,23200,23200,23200,838
|
|
20231205,162500,656286850,23200,23200,23200,23200,0
|
|
20231205,162400,656286850,23200,23200,23200,23200,0
|
|
20231205,162300,656286850,23200,23200,23200,23200,0
|
|
20231205,162200,656286850,23200,23200,23200,23200,0
|
|
20231205,162100,656286850,23200,23200,23200,23200,0
|
|
20231205,162000,656286850,23200,23200,23200,23200,0
|
|
20231205,161900,656286850,23200,23200,23200,23200,0
|
|
20231205,161800,656286850,23200,23200,23200,23200,0
|
|
20231205,161700,656286850,23200,23200,23200,23200,0
|
|
20231205,161600,656286850,23200,23200,23200,23200,0
|
|
20231205,161500,656286850,23200,23200,23200,23200,0
|
|
20231205,161400,656286850,23200,23200,23200,23200,0
|
|
20231205,161300,656286850,23200,23200,23200,23200,0
|
|
20231205,161200,656286850,23200,23200,23200,23200,0
|
|
20231205,161100,656286850,23200,23200,23200,23200,0
|
|
20231205,161000,656286850,23200,23200,23200,23200,0
|
|
20231205,160900,656286850,23200,23200,23200,23200,0
|
|
20231205,160800,656286850,23200,23200,23200,23200,0
|
|
20231205,160700,656286850,23200,23200,23200,23200,0
|
|
20231205,160600,656286850,23200,23200,23200,23200,0
|
|
20231205,160500,656286850,23200,23200,23200,23200,0
|
|
20231205,160400,656286850,23200,23200,23200,23200,0
|
|
20231205,160300,656286850,23200,23200,23200,23200,0
|
|
20231205,160200,656286850,23200,23200,23200,23200,0
|
|
20231205,160100,656286850,23200,23200,23200,23200,0
|
|
20231205,160000,656286850,23200,23200,23200,23200,0
|
|
20231205,155900,656286850,23200,23200,23200,23200,0
|
|
20231205,155800,656286850,23200,23200,23200,23200,0
|
|
20231205,155700,656286850,23200,23200,23200,23200,0
|
|
20231205,155600,656286850,23200,23200,23200,23200,838
|
|
20231205,155500,656286850,23200,23200,23200,23200,0
|
|
20231205,155400,656286850,23200,23200,23200,23200,0
|
|
20231205,155300,656286850,23200,23200,23200,23200,0
|
|
20231205,155200,656286850,23200,23200,23200,23200,0
|
|
20231205,155100,656286850,23200,23200,23200,23200,0
|
|
20231205,155000,656286850,23200,23200,23200,23200,0
|
|
20231205,154900,656286850,23200,23200,23200,23200,0
|
|
20231205,154800,656286850,23200,23200,23200,23200,0
|
|
20231205,154700,656286850,23200,23200,23200,23200,0
|
|
20231205,154600,656286850,23200,23200,23200,23200,0
|
|
20231205,154500,656286850,23200,23200,23200,23200,0
|
|
20231205,154400,656286850,23200,23200,23200,23200,0
|
|
20231205,154300,656286850,23200,23200,23200,23200,0
|
|
20231205,154200,656286850,23200,23200,23200,23200,0
|
|
20231205,154100,656286850,23200,23200,23200,23200,0
|
|
20231205,154000,656286850,23200,23200,23200,23200,0
|
|
20231205,153900,656286850,23200,23200,23200,23200,0
|
|
20231205,153800,656286850,23200,23200,23200,23200,0
|
|
20231205,153700,656286850,23200,23200,23200,23200,0
|
|
20231205,153600,656286850,23200,23200,23200,23200,0
|
|
20231205,153500,656286850,23200,23200,23200,23200,0
|
|
20231205,153400,656286850,23200,23200,23200,23200,0
|
|
20231205,153300,656286850,23200,23200,23200,23200,0
|
|
20231205,153200,656286850,23200,23200,23200,23200,0
|
|
20231205,153100,656286850,23200,23200,23200,23200,0
|
|
20231205,153000,656286850,23200,23200,23200,23200,838
|
|
20231205,152900,636845250,23050,23050,23050,23050,0
|
|
20231205,152800,636845250,23050,23050,23050,23050,0
|
|
20231205,152700,636845250,23050,23050,23050,23050,0
|
|
20231205,152600,636845250,23050,23050,23050,23050,0
|
|
20231205,152500,636845250,23050,23050,23050,23050,0
|
|
20231205,152400,636845250,23050,23050,23050,23050,0
|
|
20231205,152300,636845250,23050,23050,23050,23050,0
|
|
20231205,152200,636845250,23050,23050,23050,23050,0
|
|
20231205,152100,636845250,23050,23050,23050,23050,0
|
|
20231205,152000,636845250,23050,23050,23050,23050,0
|
|
20231205,151900,636845250,23050,23000,23050,23000,87
|
|
20231205,151800,634841500,23050,23000,23050,23000,7
|
|
20231205,151700,634680400,23000,23000,23000,23000,10
|
|
20231205,151600,634450400,23000,23000,23000,23000,6
|
|
20231205,151500,634312400,23000,23050,23050,23000,20
|
|
20231205,151400,633852350,23050,23000,23050,23000,118
|
|
20231205,151300,631136150,22950,22950,22950,22950,17
|
|
20231205,151200,630746000,22950,22950,22950,22950,51
|
|
20231205,151100,629575550,22950,22950,22950,22950,150
|
|
20231205,151000,626133050,22950,22950,22950,22950,0
|
|
20231205,150900,626133050,22950,23000,23000,22950,246
|
|
20231205,150800,620475250,22950,22950,22950,22950,55
|
|
20231205,150700,619213000,22900,22900,22900,22900,5
|
|
20231205,150600,619098500,22900,23000,23000,22900,30
|
|
20231205,150500,618409500,22900,22900,22950,22900,276
|
|
20231205,150400,612077850,23000,23000,23000,22900,137
|
|
20231205,150300,608931850,22900,22900,22900,22900,24
|
|
20231205,150200,608382250,22900,23050,23100,22900,683
|
|
20231205,150100,592696400,23100,23100,23100,23100,92
|
|
20231205,150000,590571200,23100,23200,23200,23100,907
|
|
20231205,145900,569600250,23150,23150,23150,23150,3
|
|
20231205,145800,569530800,23150,23200,23200,23150,101
|
|
20231205,145700,567192600,23200,23200,23200,23200,0
|
|
20231205,145600,567192600,23200,23200,23200,23200,35
|
|
20231205,145500,566380600,23200,23200,23200,23200,0
|
|
20231205,145400,566380600,23200,23200,23200,23200,20
|
|
20231205,145300,565916600,23150,23150,23150,23150,0
|
|
20231205,145200,565916600,23150,23150,23150,23150,140
|
|
20231205,145100,562675600,23150,23150,23150,23150,354
|
|
20231205,145000,554480500,23150,23150,23150,23150,0
|
|
20231205,144900,554480500,23150,23150,23150,23150,50
|
|
20231205,144800,553323000,23150,23150,23150,23150,13
|
|
20231205,144700,553022050,23150,23150,23150,23150,67
|
|
20231205,144600,551471000,23150,23200,23200,23150,215
|
|
20231205,144500,546491250,23200,23200,23200,23200,287
|
|
20231205,144400,539832850,23250,23250,23250,23250,0
|
|
20231205,144300,539832850,23250,23250,23250,23250,3
|
|
20231205,144200,539763100,23250,23200,23250,23200,36
|
|
20231205,144100,538927050,23250,23250,23250,23250,8
|
|
20231205,144000,538741050,23250,23250,23250,23250,0
|
|
20231205,143900,538741050,23250,23250,23250,23250,50
|
|
20231205,143800,537578550,23250,23250,23250,23250,2
|
|
20231205,143700,537532050,23300,23300,23300,23300,3
|
|
20231205,143600,537462150,23300,23300,23300,23300,0
|
|
20231205,143500,537462150,23300,23300,23300,23300,0
|
|
20231205,143400,537462150,23300,23350,23350,23300,37
|
|
20231205,143300,536599050,23350,23250,23400,23250,214
|
|
20231205,143200,531619550,23250,23350,23350,23250,716
|
|
20231205,143100,514941600,23350,23400,23400,23350,965
|
|
20231205,143000,492398150,23400,23400,23400,23400,48
|
|
20231205,142900,491274950,23450,23450,23450,23450,30
|
|
20231205,142800,490571450,23450,23400,23450,23400,109
|
|
20231205,142700,488020400,23450,23450,23450,23450,1
|
|
20231205,142600,487996950,23450,23450,23450,23450,89
|
|
20231205,142500,485909900,23450,23450,23450,23450,35
|
|
20231205,142400,485089150,23450,23450,23450,23450,44
|
|
20231205,142300,484057350,23600,23600,23600,23600,3
|
|
20231205,142200,483986550,23600,23600,23600,23600,2
|
|
20231205,142100,483939350,23600,23600,23600,23600,9
|
|
20231205,142000,483726950,23600,23600,23600,23600,0
|
|
20231205,141900,483726950,23600,23600,23600,23600,0
|
|
20231205,141800,483726950,23600,23600,23600,23600,5
|
|
20231205,141700,483608950,23500,23500,23500,23500,38
|
|
20231205,141600,482715950,23500,23500,23500,23500,0
|
|
20231205,141500,482715950,23500,23500,23500,23500,40
|
|
20231205,141400,481775950,23550,23500,23550,23500,30
|
|
20231205,141300,481069550,23500,23500,23500,23500,2
|
|
20231205,141200,481022550,23500,23500,23500,23500,204
|
|
20231205,141100,476228550,23500,23500,23500,23500,7
|
|
20231205,141000,476064050,23450,23450,23450,23450,10
|
|
20231205,140900,475829550,23450,23500,23500,23450,150
|
|
20231205,140800,472312000,23550,23550,23550,23550,2
|
|
20231205,140700,472264900,23550,23550,23550,23550,7
|
|
20231205,140600,472100050,23550,23550,23550,23550,0
|
|
20231205,140500,472100050,23550,23550,23550,23550,0
|
|
20231205,140400,472100050,23550,23550,23550,23550,18
|
|
20231205,140300,471676150,23450,23450,23450,23450,41
|
|
20231205,140200,470714700,23400,23400,23400,23400,36
|
|
20231205,140100,469872300,23350,23500,23500,23350,290
|
|
20231205,140000,463083800,23600,23500,23600,23500,7
|
|
20231205,135900,462919200,23500,23500,23500,23500,0
|
|
20231205,135800,462919200,23500,23500,23500,23500,128
|
|
20231205,135700,459911200,23500,23550,23550,23500,495
|
|
20231205,135600,448260750,23600,23600,23600,23600,0
|
|
20231205,135500,448260750,23600,23600,23600,23600,7
|
|
20231205,135400,448095550,23600,23600,23600,23600,0
|
|
20231205,135300,448095550,23600,23600,23600,23600,0
|
|
20231205,135200,448095550,23600,23600,23600,23600,0
|
|
20231205,135100,448095550,23600,23600,23600,23600,0
|
|
20231205,135000,448095550,23600,23600,23600,23550,26
|
|
20231205,134900,447482200,23600,23600,23650,23600,378
|
|
20231205,134800,438560400,23700,23700,23700,23700,157
|
|
20231205,134700,434839500,23700,23700,23700,23700,0
|
|
20231205,134600,434839500,23700,23700,23700,23700,1
|
|
20231205,134500,434815800,23700,23700,23700,23700,1
|
|
20231205,134400,434792100,23700,23650,23700,23650,413
|
|
20231205,134300,425024600,23700,23700,23700,23700,1
|
|
20231205,134200,425000900,23650,23650,23650,23650,44
|
|
20231205,134100,423960300,23650,23650,23650,23650,44
|
|
20231205,134000,422919700,23750,23750,23750,23750,0
|
|
20231205,133900,422919700,23750,23750,23750,23750,33
|
|
20231205,133800,422135950,23700,23700,23700,23700,0
|
|
20231205,133700,422135950,23700,23700,23700,23700,0
|
|
20231205,133600,422135950,23700,23700,23700,23700,203
|
|
20231205,133500,417324850,23650,23650,23650,23650,29
|
|
20231205,133400,416639000,23650,23650,23650,23650,4
|
|
20231205,133300,416544400,23650,23650,23650,23650,64
|
|
20231205,133200,415030800,23650,23650,23650,23650,31
|
|
20231205,133100,414297650,23600,23600,23600,23600,8
|
|
20231205,133000,414108850,23600,23650,23650,23600,28
|
|
20231205,132900,413447800,23650,23600,23650,23600,79
|
|
20231205,132800,411581500,23550,23550,23550,23550,30
|
|
20231205,132700,410875000,23600,23600,23600,23600,3
|
|
20231205,132600,410804200,23550,23550,23550,23550,2
|
|
20231205,132500,410757100,23600,23600,23600,23600,0
|
|
20231205,132400,410757100,23600,23600,23600,23600,0
|
|
20231205,132300,410757100,23600,23600,23600,23600,0
|
|
20231205,132200,410757100,23600,23600,23600,23600,0
|
|
20231205,132100,410757100,23600,23600,23600,23600,2
|
|
20231205,132000,410709900,23600,23600,23600,23600,0
|
|
20231205,131900,410709900,23600,23600,23600,23600,1
|
|
20231205,131800,410686300,23600,23600,23600,23600,4
|
|
20231205,131700,410591900,23600,23550,23600,23550,58
|
|
20231205,131600,409223600,23600,23600,23600,23600,3
|
|
20231205,131500,409152800,23550,23650,23650,23550,236
|
|
20231205,131400,403594400,23600,23600,23600,23600,134
|
|
20231205,131300,400432000,23650,23750,23750,23650,1649
|
|
20231205,131200,361330850,23800,23800,23800,23800,0
|
|
20231205,131100,361330850,23800,23800,23800,23800,0
|
|
20231205,131000,361330850,23800,23800,23800,23800,11
|
|
20231205,130900,361069050,23800,23800,23800,23800,7
|
|
20231205,130800,360902450,23800,23800,23800,23800,10
|
|
20231205,130700,360664450,23800,23800,23800,23800,0
|
|
20231205,130600,360664450,23800,23800,23800,23800,1
|
|
20231205,130500,360640650,23800,23800,23800,23800,0
|
|
20231205,130400,360640650,23800,23800,23800,23800,32
|
|
20231205,130300,359879050,23800,23800,23800,23800,0
|
|
20231205,130200,359879050,23800,23800,23800,23800,0
|
|
20231205,130100,359879050,23800,23800,23800,23800,11
|
|
20231205,130000,359617250,23850,23800,23850,23800,23
|
|
20231205,125900,359068750,23800,23800,23800,23800,394
|
|
20231205,125800,349691550,23900,23850,23900,23850,472
|
|
20231205,125700,338433350,23900,23900,23900,23900,0
|
|
20231205,125600,338433350,23900,23900,23900,23900,0
|
|
20231205,125500,338433350,23900,23900,23900,23900,0
|
|
20231205,125400,338433350,23900,23900,23900,23900,0
|
|
20231205,125300,338433350,23900,23900,23900,23900,22
|
|
20231205,125200,337907550,23900,23900,23900,23900,0
|
|
20231205,125100,337907550,23900,23900,23900,23900,10
|
|
20231205,125000,337668550,23900,23900,23900,23900,2
|
|
20231205,124900,337620750,23900,23900,23900,23900,0
|
|
20231205,124800,337620750,23900,23900,23900,23900,33
|
|
20231205,124700,336832050,23950,23950,23950,23950,0
|
|
20231205,124600,336832050,23950,23950,23950,23950,10
|
|
20231205,124500,336592550,23900,23900,23900,23900,202
|
|
20231205,124400,331764750,23950,23950,23950,23950,0
|
|
20231205,124300,331764750,23950,23950,23950,23950,10
|
|
20231205,124200,331525250,23950,23950,23950,23950,0
|
|
20231205,124100,331525250,23950,23950,23950,23950,0
|
|
20231205,124000,331525250,23950,23950,23950,23950,0
|
|
20231205,123900,331525250,23950,23950,23950,23950,1
|
|
20231205,123800,331501300,23850,23850,23850,23850,0
|
|
20231205,123700,331501300,23850,23950,23950,23850,22
|
|
20231205,123600,330976400,23950,23950,23950,23950,2
|
|
20231205,123500,330928500,23950,23950,23950,23950,1
|
|
20231205,123400,330904550,23850,23850,23850,23850,28
|
|
20231205,123300,330236750,23900,23900,23900,23900,2
|
|
20231205,123200,330188950,23900,23900,23900,23900,0
|
|
20231205,123100,330188950,23900,23900,23900,23900,0
|
|
20231205,123000,330188950,23900,23900,23900,23900,10
|
|
20231205,122900,329949950,23900,23900,23900,23900,1
|
|
20231205,122800,329926050,23850,23850,23850,23850,0
|
|
20231205,122700,329926050,23850,23850,23850,23850,30
|
|
20231205,122600,329210550,23850,23850,23850,23850,1
|
|
20231205,122500,329186700,23850,23850,23850,23850,0
|
|
20231205,122400,329186700,23850,23850,23850,23850,0
|
|
20231205,122300,329186700,23850,23850,23850,23850,0
|
|
20231205,122200,329186700,23850,23850,23850,23850,0
|
|
20231205,122100,329186700,23850,23850,23850,23850,0
|
|
20231205,122000,329186700,23850,23850,23850,23850,0
|
|
20231205,121900,329186700,23850,23850,23850,23850,7
|
|
20231205,121800,329019750,23850,23850,23850,23850,1
|
|
20231205,121700,328995900,23850,23850,23850,23850,0
|
|
20231205,121600,328995900,23850,23850,23850,23850,0
|
|
20231205,121500,328995900,23850,23850,23850,23850,0
|
|
20231205,121400,328995900,23850,23850,23850,23850,0
|
|
20231205,121300,328995900,23850,23850,23850,23850,3
|
|
20231205,121200,328924350,23850,23850,23850,23850,43
|
|
20231205,121100,327898800,23900,23900,23900,23900,422
|
|
20231205,121000,317813000,24000,24000,24000,24000,0
|
|
20231205,120900,317813000,24000,24000,24000,24000,0
|
|
20231205,120800,317813000,24000,24000,24000,24000,0
|
|
20231205,120700,317813000,24000,24000,24000,24000,0
|
|
20231205,120600,317813000,24000,24000,24000,24000,0
|
|
20231205,120500,317813000,24000,24000,24000,24000,0
|
|
20231205,120400,317813000,24000,24000,24000,24000,1
|
|
20231205,120300,317789000,24000,24000,24000,24000,0
|
|
20231205,120200,317789000,24000,24000,24000,24000,0
|
|
20231205,120100,317789000,24000,24000,24000,24000,0
|
|
20231205,120000,317789000,24000,24000,24000,24000,0
|
|
20231205,115900,317789000,24000,24000,24000,24000,0
|
|
20231205,115800,317789000,24000,23900,24000,23900,105
|
|
20231205,115700,315269500,24000,24000,24000,24000,1
|
|
20231205,115600,315245500,24000,24000,24000,24000,63
|
|
20231205,115500,313733500,24000,24000,24000,24000,0
|
|
20231205,115400,313733500,24000,24000,24000,24000,0
|
|
20231205,115300,313733500,24000,24000,24000,24000,0
|
|
20231205,115200,313733500,24000,24000,24000,24000,1
|
|
20231205,115100,313709500,23900,23900,23900,23900,20
|
|
20231205,115000,313231500,23900,23900,23900,23900,0
|
|
20231205,114900,313231500,23900,23900,23900,23900,207
|
|
20231205,114800,308284200,23900,24000,24000,23900,500
|
|
20231205,114700,296310600,24000,24000,24000,24000,0
|
|
20231205,114600,296310600,24000,24000,24000,24000,41
|
|
20231205,114500,295326600,24050,24000,24050,24000,237
|
|
20231205,114400,289638550,24000,24000,24000,24000,10
|
|
20231205,114300,289398550,24000,24000,24000,24000,0
|
|
20231205,114200,289398550,24000,24000,24000,24000,0
|
|
20231205,114100,289398550,24000,24000,24000,24000,1
|
|
20231205,114000,289374550,23950,23950,23950,23950,103
|
|
20231205,113900,286907700,24000,24000,24000,24000,0
|
|
20231205,113800,286907700,24000,24000,24000,24000,7
|
|
20231205,113700,286739700,24000,24000,24000,24000,1
|
|
20231205,113600,286715700,24000,24000,24000,24000,1
|
|
20231205,113500,286691700,24000,24000,24000,24000,11
|
|
20231205,113400,286427700,24000,24000,24000,24000,14
|
|
20231205,113300,286091700,24000,24000,24000,24000,2
|
|
20231205,113200,286043700,24000,24000,24000,24000,3
|
|
20231205,113100,285971700,24000,24000,24000,24000,5
|
|
20231205,113000,285851700,24000,24000,24000,24000,1
|
|
20231205,112900,285827700,24000,24000,24000,24000,2
|
|
20231205,112800,285779700,24000,24000,24000,24000,0
|
|
20231205,112700,285779700,24000,24000,24000,24000,0
|
|
20231205,112600,285779700,24000,24000,24000,24000,0
|
|
20231205,112500,285779700,24000,24000,24000,24000,0
|
|
20231205,112400,285779700,24000,24000,24000,24000,44
|
|
20231205,112300,284723700,24000,24000,24000,24000,0
|
|
20231205,112200,284723700,24000,24000,24000,24000,0
|
|
20231205,112100,284723700,24000,24000,24000,24000,60
|
|
20231205,112000,283283700,23950,23950,23950,23950,0
|
|
20231205,111900,283283700,23950,24000,24000,23950,23
|
|
20231205,111800,282732700,24000,24000,24000,24000,1
|
|
20231205,111700,282708700,23950,23950,23950,23950,15
|
|
20231205,111600,282349450,23950,23950,23950,23950,30
|
|
20231205,111500,281630950,23950,23950,23950,23950,9
|
|
20231205,111400,281415400,24000,24000,24000,24000,0
|
|
20231205,111300,281415400,24000,24000,24000,24000,0
|
|
20231205,111200,281415400,24000,24000,24000,24000,1
|
|
20231205,111100,281391400,24000,24000,24000,24000,0
|
|
20231205,111000,281391400,24000,24000,24000,24000,6
|
|
20231205,110900,281247400,23950,23950,23950,23950,0
|
|
20231205,110800,281247400,23950,23950,23950,23950,0
|
|
20231205,110700,281247400,23950,23950,23950,23950,0
|
|
20231205,110600,281247400,23950,23950,23950,23950,0
|
|
20231205,110500,281247400,23950,23950,23950,23950,18
|
|
20231205,110400,280816300,23950,23950,23950,23950,2
|
|
20231205,110300,280768400,23950,23950,23950,23950,56
|
|
20231205,110200,279427200,23950,23950,23950,23950,0
|
|
20231205,110100,279427200,23950,23950,23950,23950,9
|
|
20231205,110000,279211650,23950,23950,23950,23950,5
|
|
20231205,105900,279091900,23950,23950,23950,23950,0
|
|
20231205,105800,279091900,23950,23950,23950,23950,11
|
|
20231205,105700,278828450,23950,23950,23950,23950,158
|
|
20231205,105600,275044350,23950,24000,24000,23950,152
|
|
20231205,105500,271403850,24000,24000,24000,24000,3
|
|
20231205,105400,271331850,23950,23950,23950,23950,0
|
|
20231205,105300,271331850,23950,23950,23950,23950,0
|
|
20231205,105200,271331850,23950,23950,23950,23950,45
|
|
20231205,105100,270254100,23950,23950,23950,23950,0
|
|
20231205,105000,270254100,23950,23950,23950,23950,0
|
|
20231205,104900,270254100,23950,23950,23950,23950,178
|
|
20231205,104800,265991000,23950,23950,23950,23950,0
|
|
20231205,104700,265991000,23950,23950,23950,23950,1
|
|
20231205,104600,265967050,23950,23950,23950,23950,0
|
|
20231205,104500,265967050,23950,23950,23950,23950,0
|
|
20231205,104400,265967050,23950,23900,23950,23900,96
|
|
20231205,104300,263670400,23900,23950,23950,23900,6
|
|
20231205,104200,263526750,24000,24000,24000,24000,0
|
|
20231205,104100,263526750,24000,24000,24000,24000,0
|
|
20231205,104000,263526750,24000,24000,24000,24000,0
|
|
20231205,103900,263526750,24000,24000,24000,24000,0
|
|
20231205,103800,263526750,24000,23950,24000,23950,140
|
|
20231205,103700,260167750,23950,23950,23950,23950,88
|
|
20231205,103600,258060150,24000,24000,24000,24000,0
|
|
20231205,103500,258060150,24000,24050,24050,24000,40
|
|
20231205,103400,257098650,24050,24050,24050,24050,150
|
|
20231205,103300,253491150,24050,24000,24050,24000,7
|
|
20231205,103200,253323000,24000,24000,24000,24000,33
|
|
20231205,103100,252531000,24000,23950,24000,23950,27
|
|
20231205,103000,251884000,23950,23950,23950,23950,32
|
|
20231205,102900,251117600,23950,24000,24000,23950,700
|
|
20231205,102800,234342800,24050,24050,24050,24050,0
|
|
20231205,102700,234342800,24050,24050,24050,24050,410
|
|
20231205,102600,224482300,24050,24050,24050,24050,0
|
|
20231205,102500,224482300,24050,24050,24050,24050,0
|
|
20231205,102400,224482300,24050,24050,24050,24050,0
|
|
20231205,102300,224482300,24050,24050,24050,24050,19
|
|
20231205,102200,224025350,24050,24050,24050,24050,0
|
|
20231205,102100,224025350,24050,24050,24050,24050,25
|
|
20231205,102000,223424100,24100,24100,24100,24100,2
|
|
20231205,101900,223375900,24100,24100,24100,24100,0
|
|
20231205,101800,223375900,24100,24100,24100,24100,0
|
|
20231205,101700,223375900,24100,24100,24100,24100,0
|
|
20231205,101600,223375900,24100,24100,24100,24100,25
|
|
20231205,101500,222773400,24100,24100,24100,24100,0
|
|
20231205,101400,222773400,24100,24150,24150,24100,222
|
|
20231205,101300,217412650,24100,24100,24100,24100,9
|
|
20231205,101200,217195750,24100,24100,24100,24100,0
|
|
20231205,101100,217195750,24100,24100,24100,24100,11
|
|
20231205,101000,216930650,24100,24100,24100,24100,0
|
|
20231205,100900,216930650,24100,24100,24100,24100,1
|
|
20231205,100800,216906550,24050,24050,24050,24050,0
|
|
20231205,100700,216906550,24050,24050,24050,24050,1
|
|
20231205,100600,216882500,24050,24050,24050,24050,0
|
|
20231205,100500,216882500,24050,24100,24100,24050,33
|
|
20231205,100400,216088350,24150,24100,24150,24100,100
|
|
20231205,100300,213674200,24100,24100,24100,24100,48
|
|
20231205,100200,212517400,24150,24150,24150,24150,0
|
|
20231205,100100,212517400,24150,24150,24150,24150,0
|
|
20231205,100000,212517400,24150,24200,24200,24150,92
|
|
20231205,095900,210295550,24150,24100,24150,24100,1648
|
|
20231205,095800,170578500,24100,24050,24100,24050,101
|
|
20231205,095700,168149400,24100,24100,24100,24100,6
|
|
20231205,095600,168004800,24100,24100,24100,24100,461
|
|
20231205,095500,156894700,24150,24150,24150,24150,2
|
|
20231205,095400,156846400,24100,24100,24100,24100,10
|
|
20231205,095300,156605400,24100,24100,24100,24100,0
|
|
20231205,095200,156605400,24100,24150,24150,24100,62
|
|
20231205,095100,155108150,24150,24150,24150,24150,9
|
|
20231205,095000,154890800,24200,24200,24200,24200,0
|
|
20231205,094900,154890800,24200,24200,24200,24200,0
|
|
20231205,094800,154890800,24200,24200,24200,24200,0
|
|
20231205,094700,154890800,24200,24200,24200,24200,0
|
|
20231205,094600,154890800,24200,24250,24250,24100,232
|
|
20231205,094500,149299350,24150,24150,24150,24150,54
|
|
20231205,094400,147995250,24100,24100,24100,24100,0
|
|
20231205,094300,147995250,24100,24150,24150,24100,500
|
|
20231205,094200,135943950,24150,24150,24150,24150,130
|
|
20231205,094100,132804450,24300,24300,24300,24300,0
|
|
20231205,094000,132804450,24300,24300,24300,24300,0
|
|
20231205,093900,132804450,24300,24300,24300,24300,6
|
|
20231205,093800,132658650,24300,24300,24300,24300,1
|
|
20231205,093700,132634350,24150,24150,24150,24150,16
|
|
20231205,093600,132247950,24300,24300,24300,24300,100
|
|
20231205,093500,129817950,24250,24250,24300,24250,35
|
|
20231205,093400,128968200,24250,24200,24250,24200,139
|
|
20231205,093300,125598150,24200,24200,24200,24200,20
|
|
20231205,093200,125114150,24200,24100,24200,24100,6
|
|
20231205,093100,124969250,24150,24150,24150,24150,1
|
|
20231205,093000,124945100,24150,24150,24150,24150,0
|
|
20231205,092900,124945100,24150,24150,24200,24150,510
|
|
20231205,092800,112623600,24200,24200,24200,24200,32
|
|
20231205,092700,111849200,24300,24300,24300,24300,41
|
|
20231205,092600,110852900,24300,24300,24300,24300,1
|
|
20231205,092500,110828600,24200,24200,24200,24200,90
|
|
20231205,092400,108650600,24200,24200,24200,24200,147
|
|
20231205,092300,105093200,24150,24150,24150,24150,60
|
|
20231205,092200,103644200,24150,24150,24150,24150,6
|
|
20231205,092100,103499300,24100,24100,24100,24100,126
|
|
20231205,092000,100462700,24100,24100,24100,24100,0
|
|
20231205,091900,100462700,24100,24100,24150,24100,321
|
|
20231205,091800,92726550,24100,23950,24100,23950,76
|
|
20231205,091700,90902250,23950,23950,23950,23950,160
|
|
20231205,091600,87070250,23950,24000,24000,23950,10
|
|
20231205,091500,86830300,24050,24050,24050,24000,119
|
|
20231205,091400,83973350,24100,24100,24100,24100,0
|
|
20231205,091300,83973350,24100,24100,24100,24100,203
|
|
20231205,091200,79081050,24100,24000,24100,24000,61
|
|
20231205,091100,77615950,23900,23900,23900,23900,0
|
|
20231205,091000,77615950,23900,23750,23900,23750,104
|
|
20231205,090900,75141250,23750,23750,23750,23750,53
|
|
20231205,090800,73882500,23750,23850,23850,23750,338
|
|
20231205,090700,65822200,23850,24000,24000,23800,1594
|
|
20231205,090600,27577550,24000,24000,24000,24000,7
|
|
20231205,090500,27409550,23900,23900,24000,23900,262
|
|
20231205,090400,21147650,23900,23900,23900,23900,0
|
|
20231205,090300,21147650,23900,23800,23900,23750,346
|
|
20231205,090200,12926800,23800,23800,23800,23800,0
|
|
20231205,090100,12926800,23800,23900,23900,23800,453
|
|
20231205,090000,2127100,23900,23900,23900,23900,89
|