658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,195500,261086650,23450,23450,23450,23450,560
|
|
20231206,195400,261086650,23450,23450,23450,23450,0
|
|
20231206,195300,261086650,23450,23450,23450,23450,0
|
|
20231206,195200,261086650,23450,23450,23450,23450,0
|
|
20231206,195100,261086650,23450,23450,23450,23450,0
|
|
20231206,195000,261086650,23450,23450,23450,23450,0
|
|
20231206,194900,261086650,23450,23450,23450,23450,0
|
|
20231206,194800,261086650,23450,23450,23450,23450,0
|
|
20231206,194700,261086650,23450,23450,23450,23450,0
|
|
20231206,194600,261086650,23450,23450,23450,23450,0
|
|
20231206,194500,261086650,23450,23450,23450,23450,0
|
|
20231206,194400,261086650,23450,23450,23450,23450,0
|
|
20231206,194300,261086650,23450,23450,23450,23450,0
|
|
20231206,194200,261086650,23450,23450,23450,23450,0
|
|
20231206,194100,261086650,23450,23450,23450,23450,0
|
|
20231206,194000,261086650,23450,23450,23450,23450,0
|
|
20231206,193900,261086650,23450,23450,23450,23450,0
|
|
20231206,193800,261086650,23450,23450,23450,23450,0
|
|
20231206,193700,261086650,23450,23450,23450,23450,0
|
|
20231206,193600,261086650,23450,23450,23450,23450,0
|
|
20231206,193500,261086650,23450,23450,23450,23450,0
|
|
20231206,193400,261086650,23450,23450,23450,23450,0
|
|
20231206,193300,261086650,23450,23450,23450,23450,0
|
|
20231206,193200,261086650,23450,23450,23450,23450,0
|
|
20231206,193100,261086650,23450,23450,23450,23450,0
|
|
20231206,193000,261086650,23450,23450,23450,23450,0
|
|
20231206,192900,261086650,23450,23450,23450,23450,0
|
|
20231206,192800,261086650,23450,23450,23450,23450,0
|
|
20231206,192700,261086650,23450,23450,23450,23450,0
|
|
20231206,192600,261086650,23450,23450,23450,23450,0
|
|
20231206,192500,261086650,23450,23450,23450,23450,560
|
|
20231206,192400,261086650,23450,23450,23450,23450,0
|
|
20231206,192300,261086650,23450,23450,23450,23450,0
|
|
20231206,192200,261086650,23450,23450,23450,23450,0
|
|
20231206,192100,261086650,23450,23450,23450,23450,0
|
|
20231206,192000,261086650,23450,23450,23450,23450,0
|
|
20231206,191900,261086650,23450,23450,23450,23450,0
|
|
20231206,191800,261086650,23450,23450,23450,23450,0
|
|
20231206,191700,261086650,23450,23450,23450,23450,0
|
|
20231206,191600,261086650,23450,23450,23450,23450,0
|
|
20231206,191500,261086650,23450,23450,23450,23450,0
|
|
20231206,191400,261086650,23450,23450,23450,23450,0
|
|
20231206,191300,261086650,23450,23450,23450,23450,0
|
|
20231206,191200,261086650,23450,23450,23450,23450,0
|
|
20231206,191100,261086650,23450,23450,23450,23450,0
|
|
20231206,191000,261086650,23450,23450,23450,23450,0
|
|
20231206,190900,261086650,23450,23450,23450,23450,0
|
|
20231206,190800,261086650,23450,23450,23450,23450,0
|
|
20231206,190700,261086650,23450,23450,23450,23450,0
|
|
20231206,190600,261086650,23450,23450,23450,23450,0
|
|
20231206,190500,261086650,23450,23450,23450,23450,0
|
|
20231206,190400,261086650,23450,23450,23450,23450,0
|
|
20231206,190300,261086650,23450,23450,23450,23450,0
|
|
20231206,190200,261086650,23450,23450,23450,23450,0
|
|
20231206,190100,261086650,23450,23450,23450,23450,0
|
|
20231206,190000,261086650,23450,23450,23450,23450,0
|
|
20231206,185900,261086650,23450,23450,23450,23450,0
|
|
20231206,185800,261086650,23450,23450,23450,23450,0
|
|
20231206,185700,261086650,23450,23450,23450,23450,0
|
|
20231206,185600,261086650,23450,23450,23450,23450,0
|
|
20231206,185500,261086650,23450,23450,23450,23450,560
|
|
20231206,185400,261086650,23450,23450,23450,23450,0
|
|
20231206,185300,261086650,23450,23450,23450,23450,0
|
|
20231206,185200,261086650,23450,23450,23450,23450,0
|
|
20231206,185100,261086650,23450,23450,23450,23450,0
|
|
20231206,185000,261086650,23450,23450,23450,23450,0
|
|
20231206,184900,261086650,23450,23450,23450,23450,0
|
|
20231206,184800,261086650,23450,23450,23450,23450,0
|
|
20231206,184700,261086650,23450,23450,23450,23450,0
|
|
20231206,184600,261086650,23450,23450,23450,23450,0
|
|
20231206,184500,261086650,23450,23450,23450,23450,0
|
|
20231206,184400,261086650,23450,23450,23450,23450,0
|
|
20231206,184300,261086650,23450,23450,23450,23450,0
|
|
20231206,184200,261086650,23450,23450,23450,23450,0
|
|
20231206,184100,261086650,23450,23450,23450,23450,0
|
|
20231206,184000,261086650,23450,23450,23450,23450,0
|
|
20231206,183900,261086650,23450,23450,23450,23450,0
|
|
20231206,183800,261086650,23450,23450,23450,23450,0
|
|
20231206,183700,261086650,23450,23450,23450,23450,0
|
|
20231206,183600,261086650,23450,23450,23450,23450,0
|
|
20231206,183500,261086650,23450,23450,23450,23450,0
|
|
20231206,183400,261086650,23450,23450,23450,23450,0
|
|
20231206,183300,261086650,23450,23450,23450,23450,0
|
|
20231206,183200,261086650,23450,23450,23450,23450,0
|
|
20231206,183100,261086650,23450,23450,23450,23450,0
|
|
20231206,183000,261086650,23450,23450,23450,23450,0
|
|
20231206,182900,261086650,23450,23450,23450,23450,0
|
|
20231206,182800,261086650,23450,23450,23450,23450,0
|
|
20231206,182700,261086650,23450,23450,23450,23450,0
|
|
20231206,182600,261086650,23450,23450,23450,23450,0
|
|
20231206,182500,261086650,23450,23450,23450,23450,560
|
|
20231206,182400,261086650,23450,23450,23450,23450,0
|
|
20231206,182300,261086650,23450,23450,23450,23450,0
|
|
20231206,182200,261086650,23450,23450,23450,23450,0
|
|
20231206,182100,261086650,23450,23450,23450,23450,0
|
|
20231206,182000,261086650,23450,23450,23450,23450,0
|
|
20231206,181900,261086650,23450,23450,23450,23450,0
|
|
20231206,181800,261086650,23450,23450,23450,23450,0
|
|
20231206,181700,261086650,23450,23450,23450,23450,0
|
|
20231206,181600,261086650,23450,23450,23450,23450,0
|
|
20231206,181500,261086650,23450,23450,23450,23450,0
|
|
20231206,181400,261086650,23450,23450,23450,23450,0
|
|
20231206,181300,261086650,23450,23450,23450,23450,0
|
|
20231206,181200,261086650,23450,23450,23450,23450,0
|
|
20231206,181100,261086650,23450,23450,23450,23450,0
|
|
20231206,181000,261086650,23450,23450,23450,23450,0
|
|
20231206,180900,261086650,23450,23450,23450,23450,0
|
|
20231206,180800,261086650,23450,23450,23450,23450,0
|
|
20231206,180700,261086650,23450,23450,23450,23450,0
|
|
20231206,180600,261086650,23450,23450,23450,23450,0
|
|
20231206,180500,261086650,23450,23450,23450,23450,0
|
|
20231206,180400,261086650,23450,23450,23450,23450,0
|
|
20231206,180300,261086650,23450,23450,23450,23450,0
|
|
20231206,180200,261086650,23450,23450,23450,23450,0
|
|
20231206,180100,261086650,23450,23450,23450,23450,0
|
|
20231206,180000,261086650,23450,23450,23450,23450,0
|
|
20231206,175900,261086650,23450,23450,23450,23450,0
|
|
20231206,175800,261086650,23450,23450,23450,23450,0
|
|
20231206,175700,261086650,23450,23450,23450,23450,0
|
|
20231206,175600,261086650,23450,23450,23450,23450,0
|
|
20231206,175500,261086650,23450,23450,23450,23450,560
|
|
20231206,175400,261086650,23450,23450,23450,23450,0
|
|
20231206,175300,261086650,23450,23450,23450,23450,0
|
|
20231206,175200,261086650,23450,23450,23450,23450,0
|
|
20231206,175100,261086650,23450,23450,23450,23450,0
|
|
20231206,175000,261086650,23450,23450,23450,23450,0
|
|
20231206,174900,261086650,23450,23450,23450,23450,0
|
|
20231206,174800,261086650,23450,23450,23450,23450,0
|
|
20231206,174700,261086650,23450,23450,23450,23450,0
|
|
20231206,174600,261086650,23450,23450,23450,23450,0
|
|
20231206,174500,261086650,23450,23450,23450,23450,0
|
|
20231206,174400,261086650,23450,23450,23450,23450,0
|
|
20231206,174300,261086650,23450,23450,23450,23450,0
|
|
20231206,174200,261086650,23450,23450,23450,23450,0
|
|
20231206,174100,261086650,23450,23450,23450,23450,0
|
|
20231206,174000,261086650,23450,23450,23450,23450,0
|
|
20231206,173900,261086650,23450,23450,23450,23450,0
|
|
20231206,173800,261086650,23450,23450,23450,23450,0
|
|
20231206,173700,261086650,23450,23450,23450,23450,0
|
|
20231206,173600,261086650,23450,23450,23450,23450,0
|
|
20231206,173500,261086650,23450,23450,23450,23450,0
|
|
20231206,173400,261086650,23450,23450,23450,23450,0
|
|
20231206,173300,261086650,23450,23450,23450,23450,0
|
|
20231206,173200,261086650,23450,23450,23450,23450,0
|
|
20231206,173100,261086650,23450,23450,23450,23450,0
|
|
20231206,173000,261086650,23450,23450,23450,23450,0
|
|
20231206,172900,261086650,23450,23450,23450,23450,0
|
|
20231206,172800,261086650,23450,23450,23450,23450,0
|
|
20231206,172700,261086650,23450,23450,23450,23450,0
|
|
20231206,172600,261086650,23450,23450,23450,23450,0
|
|
20231206,172500,261086650,23450,23450,23450,23450,560
|
|
20231206,172400,261086650,23450,23450,23450,23450,0
|
|
20231206,172300,261086650,23450,23450,23450,23450,0
|
|
20231206,172200,261086650,23450,23450,23450,23450,0
|
|
20231206,172100,261086650,23450,23450,23450,23450,0
|
|
20231206,172000,261086650,23450,23450,23450,23450,0
|
|
20231206,171900,261086650,23450,23450,23450,23450,0
|
|
20231206,171800,261086650,23450,23450,23450,23450,0
|
|
20231206,171700,261086650,23450,23450,23450,23450,0
|
|
20231206,171600,261086650,23450,23450,23450,23450,0
|
|
20231206,171500,261086650,23450,23450,23450,23450,0
|
|
20231206,171400,261086650,23450,23450,23450,23450,0
|
|
20231206,171300,261086650,23450,23450,23450,23450,0
|
|
20231206,171200,261086650,23450,23450,23450,23450,0
|
|
20231206,171100,261086650,23450,23450,23450,23450,0
|
|
20231206,171000,261086650,23450,23450,23450,23450,0
|
|
20231206,170900,261086650,23450,23450,23450,23450,0
|
|
20231206,170800,261086650,23450,23450,23450,23450,0
|
|
20231206,170700,261086650,23450,23450,23450,23450,0
|
|
20231206,170600,261086650,23450,23450,23450,23450,0
|
|
20231206,170500,261086650,23450,23450,23450,23450,0
|
|
20231206,170400,261086650,23450,23450,23450,23450,0
|
|
20231206,170300,261086650,23450,23450,23450,23450,0
|
|
20231206,170200,261086650,23450,23450,23450,23450,0
|
|
20231206,170100,261086650,23450,23450,23450,23450,0
|
|
20231206,170000,261086650,23450,23450,23450,23450,0
|
|
20231206,165900,261086650,23450,23450,23450,23450,0
|
|
20231206,165800,261086650,23450,23450,23450,23450,0
|
|
20231206,165700,261086650,23450,23450,23450,23450,0
|
|
20231206,165600,261086650,23450,23450,23450,23450,0
|
|
20231206,165500,261086650,23450,23450,23450,23450,560
|
|
20231206,165400,261086650,23450,23450,23450,23450,0
|
|
20231206,165300,261086650,23450,23450,23450,23450,0
|
|
20231206,165200,261086650,23450,23450,23450,23450,0
|
|
20231206,165100,261086650,23450,23450,23450,23450,0
|
|
20231206,165000,261086650,23450,23450,23450,23450,0
|
|
20231206,164900,261086650,23450,23450,23450,23450,0
|
|
20231206,164800,261086650,23450,23450,23450,23450,0
|
|
20231206,164700,261086650,23450,23450,23450,23450,0
|
|
20231206,164600,261086650,23450,23450,23450,23450,0
|
|
20231206,164500,261086650,23450,23450,23450,23450,0
|
|
20231206,164400,261086650,23450,23450,23450,23450,0
|
|
20231206,164300,261086650,23450,23450,23450,23450,0
|
|
20231206,164200,261086650,23450,23450,23450,23450,0
|
|
20231206,164100,261086650,23450,23450,23450,23450,0
|
|
20231206,164000,261086650,23450,23450,23450,23450,0
|
|
20231206,163900,261086650,23450,23450,23450,23450,0
|
|
20231206,163800,261086650,23450,23450,23450,23450,0
|
|
20231206,163700,261086650,23450,23450,23450,23450,0
|
|
20231206,163600,261086650,23450,23450,23450,23450,0
|
|
20231206,163500,261086650,23450,23450,23450,23450,0
|
|
20231206,163400,261086650,23450,23450,23450,23450,0
|
|
20231206,163300,261086650,23450,23450,23450,23450,0
|
|
20231206,163200,261086650,23450,23450,23450,23450,0
|
|
20231206,163100,261086650,23450,23450,23450,23450,0
|
|
20231206,163000,261086650,23450,23450,23450,23450,0
|
|
20231206,162900,261086650,23450,23450,23450,23450,0
|
|
20231206,162800,261086650,23450,23450,23450,23450,0
|
|
20231206,162700,261086650,23450,23450,23450,23450,0
|
|
20231206,162600,261086650,23450,23450,23450,23450,0
|
|
20231206,162500,261086650,23450,23450,23450,23450,560
|
|
20231206,162400,261086650,23450,23450,23450,23450,0
|
|
20231206,162300,261086650,23450,23450,23450,23450,0
|
|
20231206,162200,261086650,23450,23450,23450,23450,0
|
|
20231206,162100,261086650,23450,23450,23450,23450,0
|
|
20231206,162000,261086650,23450,23450,23450,23450,0
|
|
20231206,161900,261086650,23450,23450,23450,23450,0
|
|
20231206,161800,261086650,23450,23450,23450,23450,0
|
|
20231206,161700,261086650,23450,23450,23450,23450,0
|
|
20231206,161600,261086650,23450,23450,23450,23450,0
|
|
20231206,161500,261086650,23450,23450,23450,23450,0
|
|
20231206,161400,261086650,23450,23450,23450,23450,0
|
|
20231206,161300,261086650,23450,23450,23450,23450,0
|
|
20231206,161200,261086650,23450,23450,23450,23450,0
|
|
20231206,161100,261086650,23450,23450,23450,23450,0
|
|
20231206,161000,261086650,23450,23450,23450,23450,0
|
|
20231206,160900,261086650,23450,23450,23450,23450,0
|
|
20231206,160800,261086650,23450,23450,23450,23450,0
|
|
20231206,160700,261086650,23450,23450,23450,23450,0
|
|
20231206,160600,261086650,23450,23450,23450,23450,0
|
|
20231206,160500,261086650,23450,23450,23450,23450,0
|
|
20231206,160400,261086650,23450,23450,23450,23450,0
|
|
20231206,160300,261086650,23450,23450,23450,23450,0
|
|
20231206,160200,261086650,23450,23450,23450,23450,0
|
|
20231206,160100,261086650,23450,23450,23450,23450,0
|
|
20231206,160000,261086650,23450,23450,23450,23450,0
|
|
20231206,155900,261086650,23450,23450,23450,23450,0
|
|
20231206,155800,261086650,23450,23450,23450,23450,0
|
|
20231206,155700,261086650,23450,23450,23450,23450,0
|
|
20231206,155600,261086650,23450,23450,23450,23450,0
|
|
20231206,155500,261086650,23450,23450,23450,23450,560
|
|
20231206,155400,261086650,23450,23450,23450,23450,0
|
|
20231206,155300,261086650,23450,23450,23450,23450,0
|
|
20231206,155200,261086650,23450,23450,23450,23450,0
|
|
20231206,155100,261086650,23450,23450,23450,23450,0
|
|
20231206,155000,261086650,23450,23450,23450,23450,0
|
|
20231206,154900,261086650,23450,23450,23450,23450,0
|
|
20231206,154800,261086650,23450,23450,23450,23450,0
|
|
20231206,154700,261086650,23450,23450,23450,23450,0
|
|
20231206,154600,261086650,23450,23450,23450,23450,0
|
|
20231206,154500,261086650,23450,23450,23450,23450,0
|
|
20231206,154400,261086650,23450,23450,23450,23450,0
|
|
20231206,154300,261086650,23450,23450,23450,23450,0
|
|
20231206,154200,261086650,23450,23450,23450,23450,0
|
|
20231206,154100,261086650,23450,23450,23450,23450,0
|
|
20231206,154000,261086650,23450,23450,23450,23450,0
|
|
20231206,153900,261086650,23450,23450,23450,23450,0
|
|
20231206,153800,261086650,23450,23450,23450,23450,0
|
|
20231206,153700,261086650,23450,23450,23450,23450,0
|
|
20231206,153600,261086650,23450,23450,23450,23450,0
|
|
20231206,153500,261086650,23450,23450,23450,23450,0
|
|
20231206,153400,261086650,23450,23450,23450,23450,0
|
|
20231206,153300,261086650,23450,23450,23450,23450,0
|
|
20231206,153200,261086650,23450,23450,23450,23450,0
|
|
20231206,153100,261086650,23450,23450,23450,23450,0
|
|
20231206,153000,261086650,23450,23450,23450,23450,560
|
|
20231206,152900,247954650,23350,23350,23350,23350,0
|
|
20231206,152800,247954650,23350,23350,23350,23350,0
|
|
20231206,152700,247954650,23350,23350,23350,23350,0
|
|
20231206,152600,247954650,23350,23350,23350,23350,0
|
|
20231206,152500,247954650,23350,23350,23350,23350,0
|
|
20231206,152400,247954650,23350,23350,23350,23350,0
|
|
20231206,152300,247954650,23350,23350,23350,23350,0
|
|
20231206,152200,247954650,23350,23350,23350,23350,0
|
|
20231206,152100,247954650,23350,23350,23350,23350,0
|
|
20231206,152000,247954650,23350,23350,23350,23350,0
|
|
20231206,151900,247954650,23350,23300,23350,23250,92
|
|
20231206,151800,245811400,23300,23300,23300,23300,46
|
|
20231206,151700,244739600,23300,23300,23300,23300,63
|
|
20231206,151600,243271700,23200,23200,23200,23200,20
|
|
20231206,151500,242807700,23200,23350,23350,23200,10
|
|
20231206,151400,242575500,23350,23250,23350,23250,51
|
|
20231206,151300,241389650,23200,23200,23200,23200,22
|
|
20231206,151200,240879250,23200,23200,23200,23200,12
|
|
20231206,151100,240600850,23250,23250,23250,23250,8
|
|
20231206,151000,240414850,23250,23250,23250,23250,183
|
|
20231206,150900,236160100,23250,23250,23250,23250,120
|
|
20231206,150800,233370100,23250,23250,23250,23250,79
|
|
20231206,150700,231533350,23250,23250,23250,23250,50
|
|
20231206,150600,230370850,23250,23200,23250,23200,39
|
|
20231206,150500,229464850,23300,23300,23400,23250,50
|
|
20231206,150400,228299400,23300,23300,23300,23300,0
|
|
20231206,150300,228299400,23300,23300,23300,23300,100
|
|
20231206,150200,225969400,23250,23250,23250,23250,10
|
|
20231206,150100,225736900,23250,23300,23300,23250,9
|
|
20231206,150000,225527600,23300,23300,23300,23300,0
|
|
20231206,145900,225527600,23300,23300,23300,23300,50
|
|
20231206,145800,224362600,23250,23250,23250,23250,0
|
|
20231206,145700,224362600,23250,23250,23250,23250,0
|
|
20231206,145600,224362600,23250,23300,23300,23250,50
|
|
20231206,145500,223199300,23400,23400,23400,23400,2
|
|
20231206,145400,223152500,23300,23300,23300,23300,0
|
|
20231206,145300,223152500,23300,23300,23300,23300,0
|
|
20231206,145200,223152500,23300,23450,23450,23300,640
|
|
20231206,145100,208228550,23450,23450,23450,23450,9
|
|
20231206,145000,208017500,23500,23500,23500,23500,6
|
|
20231206,144900,207876500,23450,23450,23450,23450,0
|
|
20231206,144800,207876500,23450,23450,23450,23450,0
|
|
20231206,144700,207876500,23450,23450,23450,23450,0
|
|
20231206,144600,207876500,23450,23450,23450,23450,2
|
|
20231206,144500,207829600,23450,23450,23450,23450,0
|
|
20231206,144400,207829600,23450,23450,23450,23450,9
|
|
20231206,144300,207618550,23450,23450,23450,23450,3
|
|
20231206,144200,207548200,23450,23450,23450,23450,2
|
|
20231206,144100,207501300,23450,23450,23450,23450,0
|
|
20231206,144000,207501300,23450,23450,23450,23450,177
|
|
20231206,143900,203350650,23500,23500,23500,23500,74
|
|
20231206,143800,201611650,23550,23550,23550,23550,0
|
|
20231206,143700,201611650,23550,23550,23550,23550,0
|
|
20231206,143600,201611650,23550,23550,23550,23550,6
|
|
20231206,143500,201470350,23500,23500,23500,23500,0
|
|
20231206,143400,201470350,23500,23500,23500,23500,11
|
|
20231206,143300,201211850,23500,23500,23500,23500,50
|
|
20231206,143200,200036850,23500,23500,23500,23500,0
|
|
20231206,143100,200036850,23500,23500,23500,23500,0
|
|
20231206,143000,200036850,23500,23500,23500,23500,1
|
|
20231206,142900,200013350,23500,23500,23500,23500,0
|
|
20231206,142800,200013350,23500,23500,23500,23500,0
|
|
20231206,142700,200013350,23500,23500,23500,23500,3
|
|
20231206,142600,199942850,23500,23550,23550,23500,25
|
|
20231206,142500,199355100,23550,23550,23550,23550,0
|
|
20231206,142400,199355100,23550,23550,23550,23550,0
|
|
20231206,142300,199355100,23550,23550,23550,23550,0
|
|
20231206,142200,199355100,23550,23600,23600,23550,46
|
|
20231206,142100,198271500,23600,23600,23600,23600,0
|
|
20231206,142000,198271500,23600,23600,23600,23600,0
|
|
20231206,141900,198271500,23600,23600,23600,23600,0
|
|
20231206,141800,198271500,23600,23600,23600,23600,0
|
|
20231206,141700,198271500,23600,23600,23600,23600,0
|
|
20231206,141600,198271500,23600,23600,23600,23600,0
|
|
20231206,141500,198271500,23600,23600,23600,23600,0
|
|
20231206,141400,198271500,23600,23600,23600,23600,0
|
|
20231206,141300,198271500,23600,23600,23600,23600,0
|
|
20231206,141200,198271500,23600,23600,23600,23600,0
|
|
20231206,141100,198271500,23600,23600,23600,23600,10
|
|
20231206,141000,198035500,23600,23600,23600,23600,0
|
|
20231206,140900,198035500,23600,23600,23600,23600,0
|
|
20231206,140800,198035500,23600,23600,23600,23600,6
|
|
20231206,140700,197893900,23600,23600,23600,23600,0
|
|
20231206,140600,197893900,23600,23600,23600,23600,0
|
|
20231206,140500,197893900,23600,23600,23600,23600,0
|
|
20231206,140400,197893900,23600,23600,23600,23550,34
|
|
20231206,140300,197092200,23600,23600,23600,23600,0
|
|
20231206,140200,197092200,23600,23600,23600,23600,0
|
|
20231206,140100,197092200,23600,23600,23600,23600,0
|
|
20231206,140000,197092200,23600,23600,23600,23600,4
|
|
20231206,135900,196997800,23600,23600,23600,23600,0
|
|
20231206,135800,196997800,23600,23600,23600,23600,20
|
|
20231206,135700,196525800,23550,23550,23550,23550,0
|
|
20231206,135600,196525800,23550,23550,23550,23550,72
|
|
20231206,135500,194830200,23600,23600,23600,23600,0
|
|
20231206,135400,194830200,23600,23600,23600,23600,0
|
|
20231206,135300,194830200,23600,23600,23600,23600,106
|
|
20231206,135200,192328600,23600,23600,23600,23600,20
|
|
20231206,135100,191856600,23600,23600,23600,23600,0
|
|
20231206,135000,191856600,23600,23600,23600,23600,0
|
|
20231206,134900,191856600,23600,23600,23600,23600,0
|
|
20231206,134800,191856600,23600,23600,23600,23600,2
|
|
20231206,134700,191809400,23450,23500,23500,23450,45
|
|
20231206,134600,190754050,23600,23550,23600,23550,22
|
|
20231206,134500,190235600,23550,23550,23550,23550,3
|
|
20231206,134400,190164950,23600,23600,23600,23600,0
|
|
20231206,134300,190164950,23600,23600,23600,23600,0
|
|
20231206,134200,190164950,23600,23600,23600,23600,0
|
|
20231206,134100,190164950,23600,23600,23600,23600,0
|
|
20231206,134000,190164950,23600,23600,23600,23600,28
|
|
20231206,133900,189504150,23600,23600,23600,23600,1
|
|
20231206,133800,189480550,23550,23550,23550,23550,1
|
|
20231206,133700,189457000,23500,23500,23500,23500,0
|
|
20231206,133600,189457000,23500,23500,23500,23500,92
|
|
20231206,133500,187295000,23500,23450,23500,23450,2
|
|
20231206,133400,187248050,23500,23500,23500,23500,22
|
|
20231206,133300,186731050,23550,23550,23550,23550,0
|
|
20231206,133200,186731050,23550,23550,23550,23550,0
|
|
20231206,133100,186731050,23550,23550,23550,23550,0
|
|
20231206,133000,186731050,23550,23550,23550,23550,4
|
|
20231206,132900,186636850,23600,23600,23600,23600,0
|
|
20231206,132800,186636850,23600,23550,23600,23550,22
|
|
20231206,132700,186118000,23450,23450,23450,23450,0
|
|
20231206,132600,186118000,23450,23450,23450,23450,400
|
|
20231206,132500,176738000,23550,23550,23550,23550,6
|
|
20231206,132400,176596700,23550,23550,23550,23550,4
|
|
20231206,132300,176502500,23600,23600,23600,23600,0
|
|
20231206,132200,176502500,23600,23550,23600,23550,289
|
|
20231206,132100,169695450,23550,23550,23550,23550,233
|
|
20231206,132000,164208300,23450,23450,23450,23450,0
|
|
20231206,131900,164208300,23450,23450,23450,23450,0
|
|
20231206,131800,164208300,23450,23450,23450,23450,0
|
|
20231206,131700,164208300,23450,23450,23450,23450,44
|
|
20231206,131600,163176500,23550,23550,23550,23550,22
|
|
20231206,131500,162658400,23550,23550,23550,23550,5
|
|
20231206,131400,162540650,23450,23450,23450,23450,0
|
|
20231206,131300,162540650,23450,23450,23450,23450,34
|
|
20231206,131200,161743350,23500,23500,23500,23500,0
|
|
20231206,131100,161743350,23500,23500,23500,23500,56
|
|
20231206,131000,160427350,23500,23550,23550,23500,52
|
|
20231206,130900,159204250,23450,23450,23450,23450,34
|
|
20231206,130800,158406950,23550,23550,23550,23550,0
|
|
20231206,130700,158406950,23550,23550,23550,23550,4
|
|
20231206,130600,158312750,23550,23550,23550,23550,0
|
|
20231206,130500,158312750,23550,23550,23550,23550,0
|
|
20231206,130400,158312750,23550,23550,23550,23550,29
|
|
20231206,130300,157629800,23550,23550,23550,23550,0
|
|
20231206,130200,157629800,23550,23550,23550,23550,0
|
|
20231206,130100,157629800,23550,23550,23550,23550,0
|
|
20231206,130000,157629800,23550,23550,23550,23550,4
|
|
20231206,125900,157535600,23550,23550,23550,23550,0
|
|
20231206,125800,157535600,23550,23550,23550,23550,26
|
|
20231206,125700,156923300,23600,23600,23600,23600,7
|
|
20231206,125600,156758100,23450,23450,23450,23450,0
|
|
20231206,125500,156758100,23450,23450,23450,23450,0
|
|
20231206,125400,156758100,23450,23450,23450,23450,0
|
|
20231206,125300,156758100,23450,23450,23450,23450,45
|
|
20231206,125200,155702850,23600,23600,23600,23600,23
|
|
20231206,125100,155160050,23600,23600,23600,23600,0
|
|
20231206,125000,155160050,23600,23600,23600,23600,0
|
|
20231206,124900,155160050,23600,23600,23600,23600,0
|
|
20231206,124800,155160050,23600,23600,23600,23600,0
|
|
20231206,124700,155160050,23600,23600,23600,23600,0
|
|
20231206,124600,155160050,23600,23550,23600,23550,22
|
|
20231206,124500,154640900,23600,23600,23600,23600,0
|
|
20231206,124400,154640900,23600,23600,23600,23600,0
|
|
20231206,124300,154640900,23600,23600,23600,23600,0
|
|
20231206,124200,154640900,23600,23500,23600,23500,24
|
|
20231206,124100,154074650,23550,23550,23550,23550,0
|
|
20231206,124000,154074650,23550,23550,23550,23550,22
|
|
20231206,123900,153556550,23550,23550,23550,23550,0
|
|
20231206,123800,153556550,23550,23550,23550,23550,0
|
|
20231206,123700,153556550,23550,23550,23550,23550,0
|
|
20231206,123600,153556550,23550,23550,23550,23550,4
|
|
20231206,123500,153462350,23600,23600,23600,23600,0
|
|
20231206,123400,153462350,23600,23600,23600,23600,22
|
|
20231206,123300,152943150,23600,23600,23600,23600,2
|
|
20231206,123200,152895950,23600,23600,23600,23600,0
|
|
20231206,123100,152895950,23600,23600,23600,23600,0
|
|
20231206,123000,152895950,23600,23600,23600,23600,2
|
|
20231206,122900,152848750,23600,23600,23600,23600,0
|
|
20231206,122800,152848750,23600,23600,23600,23600,28
|
|
20231206,122700,152187950,23450,23450,23450,23450,0
|
|
20231206,122600,152187950,23450,23550,23550,23450,100
|
|
20231206,122500,149840000,23550,23550,23550,23550,0
|
|
20231206,122400,149840000,23550,23550,23550,23550,0
|
|
20231206,122300,149840000,23550,23550,23550,23550,20
|
|
20231206,122200,149369000,23550,23550,23550,23550,22
|
|
20231206,122100,148850900,23550,23450,23550,23450,53
|
|
20231206,122000,147607750,23550,23550,23550,23550,4
|
|
20231206,121900,147513550,23550,23550,23550,23550,0
|
|
20231206,121800,147513550,23550,23550,23550,23550,0
|
|
20231206,121700,147513550,23550,23550,23550,23550,0
|
|
20231206,121600,147513550,23550,23550,23550,23500,25
|
|
20231206,121500,146924850,23600,23600,23600,23600,0
|
|
20231206,121400,146924850,23600,23600,23600,23600,6
|
|
20231206,121300,146783250,23600,23600,23600,23600,0
|
|
20231206,121200,146783250,23600,23600,23600,23600,0
|
|
20231206,121100,146783250,23600,23600,23600,23600,0
|
|
20231206,121000,146783250,23600,23550,23600,23550,22
|
|
20231206,120900,146265050,23450,23450,23450,23450,0
|
|
20231206,120800,146265050,23450,23450,23450,23450,104
|
|
20231206,120700,143826250,23450,23550,23550,23450,51
|
|
20231206,120600,142629600,23600,23600,23600,23600,0
|
|
20231206,120500,142629600,23600,23600,23600,23600,0
|
|
20231206,120400,142629600,23600,23600,23600,23600,22
|
|
20231206,120300,142110400,23600,23600,23600,23600,10
|
|
20231206,120200,141874400,23600,23600,23600,23600,1
|
|
20231206,120100,141850800,23600,23600,23600,23600,0
|
|
20231206,120000,141850800,23600,23600,23600,23600,9
|
|
20231206,115900,141638400,23600,23600,23600,23600,0
|
|
20231206,115800,141638400,23600,23600,23600,23600,22
|
|
20231206,115700,141119200,23600,23600,23600,23600,0
|
|
20231206,115600,141119200,23600,23600,23600,23600,0
|
|
20231206,115500,141119200,23600,23550,23600,23550,14
|
|
20231206,115400,140789300,23600,23600,23600,23600,0
|
|
20231206,115300,140789300,23600,23600,23600,23600,0
|
|
20231206,115200,140789300,23600,23600,23600,23600,22
|
|
20231206,115100,140270100,23600,23600,23600,23600,32
|
|
20231206,115000,139514900,23600,23600,23600,23600,0
|
|
20231206,114900,139514900,23600,23600,23600,23600,0
|
|
20231206,114800,139514900,23600,23600,23600,23600,0
|
|
20231206,114700,139514900,23600,23600,23600,23600,10
|
|
20231206,114600,139278900,23600,23600,23600,23600,43
|
|
20231206,114500,138264100,23600,23600,23600,23600,5
|
|
20231206,114400,138146100,23600,23600,23600,23600,12
|
|
20231206,114300,137862900,23600,23600,23600,23600,0
|
|
20231206,114200,137862900,23600,23600,23600,23600,21
|
|
20231206,114100,137367300,23600,23600,23600,23600,0
|
|
20231206,114000,137367300,23600,23600,23600,23600,22
|
|
20231206,113900,136848100,23600,23600,23600,23600,0
|
|
20231206,113800,136848100,23600,23600,23600,23600,0
|
|
20231206,113700,136848100,23600,23500,23600,23500,16
|
|
20231206,113600,136470850,23550,23550,23550,23550,5
|
|
20231206,113500,136353100,23550,23550,23550,23550,0
|
|
20231206,113400,136353100,23550,23550,23550,23550,22
|
|
20231206,113300,135835000,23550,23550,23550,23550,32
|
|
20231206,113200,135081400,23550,23550,23550,23550,10
|
|
20231206,113100,134845900,23600,23600,23600,23600,7
|
|
20231206,113000,134680700,23600,23600,23600,23600,3
|
|
20231206,112900,134609900,23600,23600,23600,23600,0
|
|
20231206,112800,134609900,23600,23600,23600,23600,36
|
|
20231206,112700,133760300,23600,23600,23600,23600,0
|
|
20231206,112600,133760300,23600,23600,23600,23600,0
|
|
20231206,112500,133760300,23600,23600,23600,23600,0
|
|
20231206,112400,133760300,23600,23600,23600,23600,22
|
|
20231206,112300,133241100,23600,23600,23600,23600,0
|
|
20231206,112200,133241100,23600,23600,23600,23600,23
|
|
20231206,112100,132698300,23600,23600,23600,23600,0
|
|
20231206,112000,132698300,23600,23600,23600,23600,0
|
|
20231206,111900,132698300,23600,23550,23600,23550,29
|
|
20231206,111800,132015300,23600,23600,23600,23600,0
|
|
20231206,111700,132015300,23600,23600,23600,23600,7
|
|
20231206,111600,131850100,23600,23600,23600,23600,22
|
|
20231206,111500,131330900,23600,23600,23600,23600,25
|
|
20231206,111400,130740900,23600,23600,23600,23600,0
|
|
20231206,111300,130740900,23600,23600,23600,23600,4
|
|
20231206,111200,130646500,23600,23600,23600,23600,0
|
|
20231206,111100,130646500,23600,23600,23600,23600,0
|
|
20231206,111000,130646500,23600,23600,23600,23550,47
|
|
20231206,110900,129537800,23550,23550,23550,23550,45
|
|
20231206,110800,128478050,23600,23600,23600,23600,0
|
|
20231206,110700,128478050,23600,23600,23600,23600,0
|
|
20231206,110600,128478050,23600,23600,23600,23600,23
|
|
20231206,110500,127935250,23600,23600,23600,23600,0
|
|
20231206,110400,127935250,23600,23600,23600,23600,35
|
|
20231206,110300,127109250,23600,23550,23600,23550,46
|
|
20231206,110200,126025600,23600,23600,23600,23600,0
|
|
20231206,110100,126025600,23600,23600,23600,23600,15
|
|
20231206,110000,125671600,23600,23600,23600,23600,103
|
|
20231206,105900,123240800,23600,23600,23600,23600,0
|
|
20231206,105800,123240800,23600,23600,23600,23600,22
|
|
20231206,105700,122721600,23600,23600,23600,23600,23
|
|
20231206,105600,122178800,23600,23600,23600,23600,0
|
|
20231206,105500,122178800,23600,23600,23600,23600,0
|
|
20231206,105400,122178800,23600,23600,23600,23600,110
|
|
20231206,105300,119582800,23550,23550,23550,23550,40
|
|
20231206,105200,118640800,23550,23600,23600,23550,60
|
|
20231206,105100,117225950,23550,23550,23550,23550,17
|
|
20231206,105000,116825600,23600,23600,23600,23600,0
|
|
20231206,104900,116825600,23600,23600,23600,23600,8
|
|
20231206,104800,116636800,23600,23600,23600,23600,23
|
|
20231206,104700,116094000,23500,23500,23500,23500,1
|
|
20231206,104600,116070500,23500,23500,23500,23500,101
|
|
20231206,104500,113697000,23500,23600,23600,23500,9
|
|
20231206,104400,113485300,23600,23600,23600,23600,0
|
|
20231206,104300,113485300,23600,23600,23600,23600,15
|
|
20231206,104200,113131300,23600,23600,23600,23600,3
|
|
20231206,104100,113060500,23600,23600,23600,23600,5
|
|
20231206,104000,112942500,23550,23550,23550,23550,227
|
|
20231206,103900,107596650,23550,23550,23550,23550,23
|
|
20231206,103800,107055000,23500,23500,23500,23500,0
|
|
20231206,103700,107055000,23500,23500,23500,23500,0
|
|
20231206,103600,107055000,23500,23500,23500,23500,38
|
|
20231206,103500,106162000,23500,23550,23550,23500,11
|
|
20231206,103400,105903150,23550,23450,23550,23450,54
|
|
20231206,103300,104633450,23450,23500,23500,23450,62
|
|
20231206,103200,103178450,23500,23500,23500,23500,0
|
|
20231206,103100,103178450,23500,23500,23500,23500,152
|
|
20231206,103000,99606450,23500,23400,23500,23400,218
|
|
20231206,102900,94489200,23300,23300,23300,23300,35
|
|
20231206,102800,93673700,23400,23400,23400,23400,23
|
|
20231206,102700,93135500,23400,23400,23400,23400,1
|
|
20231206,102600,93112100,23400,23400,23400,23400,0
|
|
20231206,102500,93112100,23400,23400,23400,23400,267
|
|
20231206,102400,86864300,23350,23350,23350,23350,0
|
|
20231206,102300,86864300,23350,23350,23350,23350,0
|
|
20231206,102200,86864300,23350,23350,23350,23350,32
|
|
20231206,102100,86117100,23350,23300,23350,23300,370
|
|
20231206,102000,77480900,23350,23350,23350,23350,11
|
|
20231206,101900,77224050,23350,23350,23350,23350,31
|
|
20231206,101800,76500200,23350,23350,23350,23350,5
|
|
20231206,101700,76383450,23350,23300,23350,23300,111
|
|
20231206,101600,73796150,23300,23300,23300,23300,33
|
|
20231206,101500,73027250,23300,23250,23300,23250,15
|
|
20231206,101400,72678150,23250,23300,23300,23250,51
|
|
20231206,101300,71489900,23300,23200,23300,23200,229
|
|
20231206,101200,66156100,23300,23300,23300,23300,10
|
|
20231206,101100,65923100,23300,23300,23300,23300,5
|
|
20231206,101000,65806600,23350,23350,23350,23350,22
|
|
20231206,100900,65292900,23200,23200,23200,23200,324
|
|
20231206,100800,57776100,23150,23150,23150,23150,0
|
|
20231206,100700,57776100,23150,23150,23150,23150,0
|
|
20231206,100600,57776100,23150,23150,23150,23150,16
|
|
20231206,100500,57405700,23150,23150,23150,23150,0
|
|
20231206,100400,57405700,23150,23150,23150,23150,28
|
|
20231206,100300,56757500,23150,23150,23150,23150,1
|
|
20231206,100200,56734350,23050,23050,23050,23050,5
|
|
20231206,100100,56619100,23150,23150,23150,23150,0
|
|
20231206,100000,56619100,23150,23150,23150,23150,3
|
|
20231206,095900,56549650,23050,23050,23050,23050,55
|
|
20231206,095800,55281900,23200,23200,23200,23200,23
|
|
20231206,095700,54748300,23150,23150,23150,23150,2
|
|
20231206,095600,54702000,23150,23150,23150,23150,23
|
|
20231206,095500,54169550,23200,23100,23200,23100,47
|
|
20231206,095400,53082250,23100,23100,23100,23100,16
|
|
20231206,095300,52712650,23100,23100,23100,23100,18
|
|
20231206,095200,52296850,23150,23150,23150,23150,24
|
|
20231206,095100,51741250,23150,23150,23150,23150,1
|
|
20231206,095000,51718100,23150,23150,23150,23150,3
|
|
20231206,094900,51648650,23200,23200,23200,23200,10
|
|
20231206,094800,51416650,23200,23200,23200,23200,10
|
|
20231206,094700,51184650,23200,23200,23200,23200,6
|
|
20231206,094600,51045450,23200,23200,23250,23200,22
|
|
20231206,094500,50534700,23200,23250,23250,23200,25
|
|
20231206,094400,49954550,23150,23150,23150,23150,0
|
|
20231206,094300,49954550,23150,23150,23150,23150,0
|
|
20231206,094200,49954550,23150,23150,23150,23150,170
|
|
20231206,094100,46019050,23300,23300,23300,23300,2
|
|
20231206,094000,45972450,23300,23300,23300,23300,152
|
|
20231206,093900,42430850,23300,23300,23300,23200,49
|
|
20231206,093800,41293750,23350,23350,23350,23350,0
|
|
20231206,093700,41293750,23350,23350,23350,23350,0
|
|
20231206,093600,41293750,23350,23250,23350,23250,4
|
|
20231206,093500,41200550,23250,23250,23250,23250,60
|
|
20231206,093400,39805550,23400,23400,23400,23400,22
|
|
20231206,093300,39290750,23300,23300,23300,23300,100
|
|
20231206,093200,36960750,23400,23400,23400,23400,0
|
|
20231206,093100,36960750,23400,23400,23400,23400,0
|
|
20231206,093000,36960750,23400,23400,23400,23400,4
|
|
20231206,092900,36867150,23400,23400,23400,23400,11
|
|
20231206,092800,36609750,23300,23450,23450,23300,60
|
|
20231206,092700,35208450,23450,23450,23450,23450,50
|
|
20231206,092600,34035950,23450,23450,23450,23450,10
|
|
20231206,092500,33801450,23450,23450,23450,23450,0
|
|
20231206,092400,33801450,23450,23450,23450,23450,0
|
|
20231206,092300,33801450,23450,23300,23450,23300,6
|
|
20231206,092200,33660900,23450,23450,23450,23400,52
|
|
20231206,092100,32442500,23350,23400,23400,23350,12
|
|
20231206,092000,32162200,23400,23400,23400,23400,0
|
|
20231206,091900,32162200,23400,23400,23400,23400,0
|
|
20231206,091800,32162200,23400,23400,23400,23400,0
|
|
20231206,091700,32162200,23400,23300,23400,23300,37
|
|
20231206,091600,31298100,23450,23350,23450,23350,182
|
|
20231206,091500,27039000,23250,23250,23250,23250,2
|
|
20231206,091400,26992500,23250,23100,23250,23100,38
|
|
20231206,091300,26112000,23200,23250,23250,23200,182
|
|
20231206,091200,21881450,23250,23250,23250,23250,59
|
|
20231206,091100,20509700,23250,23250,23250,23250,1
|
|
20231206,091000,20486450,23250,23100,23250,23100,45
|
|
20231206,090900,19443050,23100,23000,23100,23000,58
|
|
20231206,090800,18108400,22900,22900,22950,22850,100
|
|
20231206,090700,15820600,22900,23000,23000,22900,5
|
|
20231206,090600,15705700,23000,23100,23100,23000,26
|
|
20231206,090500,15107300,23200,23250,23250,23200,4
|
|
20231206,090400,15014450,23350,23350,23350,23350,74
|
|
20231206,090300,13286550,23350,23350,23350,23350,0
|
|
20231206,090200,13286550,23350,23250,23350,23250,58
|
|
20231206,090100,11932350,23250,23400,23400,23250,12
|
|
20231206,090000,11653200,23400,23400,23400,23400,498
|