657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,195400,454212500,23250,23250,23250,23250,611
|
|
20231207,195300,454212500,23250,23250,23250,23250,0
|
|
20231207,195200,454212500,23250,23250,23250,23250,0
|
|
20231207,195100,454212500,23250,23250,23250,23250,0
|
|
20231207,195000,454212500,23250,23250,23250,23250,0
|
|
20231207,194900,454212500,23250,23250,23250,23250,0
|
|
20231207,194800,454212500,23250,23250,23250,23250,0
|
|
20231207,194700,454212500,23250,23250,23250,23250,0
|
|
20231207,194600,454212500,23250,23250,23250,23250,0
|
|
20231207,194500,454212500,23250,23250,23250,23250,0
|
|
20231207,194400,454212500,23250,23250,23250,23250,0
|
|
20231207,194300,454212500,23250,23250,23250,23250,0
|
|
20231207,194200,454212500,23250,23250,23250,23250,0
|
|
20231207,194100,454212500,23250,23250,23250,23250,0
|
|
20231207,194000,454212500,23250,23250,23250,23250,0
|
|
20231207,193900,454212500,23250,23250,23250,23250,0
|
|
20231207,193800,454212500,23250,23250,23250,23250,0
|
|
20231207,193700,454212500,23250,23250,23250,23250,0
|
|
20231207,193600,454212500,23250,23250,23250,23250,0
|
|
20231207,193500,454212500,23250,23250,23250,23250,0
|
|
20231207,193400,454212500,23250,23250,23250,23250,0
|
|
20231207,193300,454212500,23250,23250,23250,23250,0
|
|
20231207,193200,454212500,23250,23250,23250,23250,0
|
|
20231207,193100,454212500,23250,23250,23250,23250,0
|
|
20231207,193000,454212500,23250,23250,23250,23250,0
|
|
20231207,192900,454212500,23250,23250,23250,23250,0
|
|
20231207,192800,454212500,23250,23250,23250,23250,0
|
|
20231207,192700,454212500,23250,23250,23250,23250,0
|
|
20231207,192600,454212500,23250,23250,23250,23250,0
|
|
20231207,192500,454212500,23250,23250,23250,23250,0
|
|
20231207,192400,454212500,23250,23250,23250,23250,611
|
|
20231207,192300,454212500,23250,23250,23250,23250,0
|
|
20231207,192200,454212500,23250,23250,23250,23250,0
|
|
20231207,192100,454212500,23250,23250,23250,23250,0
|
|
20231207,192000,454212500,23250,23250,23250,23250,0
|
|
20231207,191900,454212500,23250,23250,23250,23250,0
|
|
20231207,191800,454212500,23250,23250,23250,23250,0
|
|
20231207,191700,454212500,23250,23250,23250,23250,0
|
|
20231207,191600,454212500,23250,23250,23250,23250,0
|
|
20231207,191500,454212500,23250,23250,23250,23250,0
|
|
20231207,191400,454212500,23250,23250,23250,23250,0
|
|
20231207,191300,454212500,23250,23250,23250,23250,0
|
|
20231207,191200,454212500,23250,23250,23250,23250,0
|
|
20231207,191100,454212500,23250,23250,23250,23250,0
|
|
20231207,191000,454212500,23250,23250,23250,23250,0
|
|
20231207,190900,454212500,23250,23250,23250,23250,0
|
|
20231207,190800,454212500,23250,23250,23250,23250,0
|
|
20231207,190700,454212500,23250,23250,23250,23250,0
|
|
20231207,190600,454212500,23250,23250,23250,23250,0
|
|
20231207,190500,454212500,23250,23250,23250,23250,0
|
|
20231207,190400,454212500,23250,23250,23250,23250,0
|
|
20231207,190300,454212500,23250,23250,23250,23250,0
|
|
20231207,190200,454212500,23250,23250,23250,23250,0
|
|
20231207,190100,454212500,23250,23250,23250,23250,0
|
|
20231207,190000,454212500,23250,23250,23250,23250,0
|
|
20231207,185900,454212500,23250,23250,23250,23250,0
|
|
20231207,185800,454212500,23250,23250,23250,23250,0
|
|
20231207,185700,454212500,23250,23250,23250,23250,0
|
|
20231207,185600,454212500,23250,23250,23250,23250,0
|
|
20231207,185500,454212500,23250,23250,23250,23250,0
|
|
20231207,185400,454212500,23250,23250,23250,23250,611
|
|
20231207,185300,454212500,23250,23250,23250,23250,0
|
|
20231207,185200,454212500,23250,23250,23250,23250,0
|
|
20231207,185100,454212500,23250,23250,23250,23250,0
|
|
20231207,185000,454212500,23250,23250,23250,23250,0
|
|
20231207,184900,454212500,23250,23250,23250,23250,0
|
|
20231207,184800,454212500,23250,23250,23250,23250,0
|
|
20231207,184700,454212500,23250,23250,23250,23250,0
|
|
20231207,184600,454212500,23250,23250,23250,23250,0
|
|
20231207,184500,454212500,23250,23250,23250,23250,0
|
|
20231207,184400,454212500,23250,23250,23250,23250,0
|
|
20231207,184300,454212500,23250,23250,23250,23250,0
|
|
20231207,184200,454212500,23250,23250,23250,23250,0
|
|
20231207,184100,454212500,23250,23250,23250,23250,0
|
|
20231207,184000,454212500,23250,23250,23250,23250,0
|
|
20231207,183900,454212500,23250,23250,23250,23250,0
|
|
20231207,183800,454212500,23250,23250,23250,23250,0
|
|
20231207,183700,454212500,23250,23250,23250,23250,0
|
|
20231207,183600,454212500,23250,23250,23250,23250,0
|
|
20231207,183500,454212500,23250,23250,23250,23250,0
|
|
20231207,183400,454212500,23250,23250,23250,23250,0
|
|
20231207,183300,454212500,23250,23250,23250,23250,0
|
|
20231207,183200,454212500,23250,23250,23250,23250,0
|
|
20231207,183100,454212500,23250,23250,23250,23250,0
|
|
20231207,183000,454212500,23250,23250,23250,23250,0
|
|
20231207,182900,454212500,23250,23250,23250,23250,0
|
|
20231207,182800,454212500,23250,23250,23250,23250,0
|
|
20231207,182700,454212500,23250,23250,23250,23250,0
|
|
20231207,182600,454212500,23250,23250,23250,23250,0
|
|
20231207,182500,454212500,23250,23250,23250,23250,0
|
|
20231207,182400,454212500,23250,23250,23250,23250,611
|
|
20231207,182300,454212500,23250,23250,23250,23250,0
|
|
20231207,182200,454212500,23250,23250,23250,23250,0
|
|
20231207,182100,454212500,23250,23250,23250,23250,0
|
|
20231207,182000,454212500,23250,23250,23250,23250,0
|
|
20231207,181900,454212500,23250,23250,23250,23250,0
|
|
20231207,181800,454212500,23250,23250,23250,23250,0
|
|
20231207,181700,454212500,23250,23250,23250,23250,0
|
|
20231207,181600,454212500,23250,23250,23250,23250,0
|
|
20231207,181500,454212500,23250,23250,23250,23250,0
|
|
20231207,181400,454212500,23250,23250,23250,23250,0
|
|
20231207,181300,454212500,23250,23250,23250,23250,0
|
|
20231207,181200,454212500,23250,23250,23250,23250,0
|
|
20231207,181100,454212500,23250,23250,23250,23250,0
|
|
20231207,181000,454212500,23250,23250,23250,23250,0
|
|
20231207,180900,454212500,23250,23250,23250,23250,0
|
|
20231207,180800,454212500,23250,23250,23250,23250,0
|
|
20231207,180700,454212500,23250,23250,23250,23250,0
|
|
20231207,180600,454212500,23250,23250,23250,23250,0
|
|
20231207,180500,454212500,23250,23250,23250,23250,0
|
|
20231207,180400,454212500,23250,23250,23250,23250,0
|
|
20231207,180300,454212500,23250,23250,23250,23250,0
|
|
20231207,180200,454212500,23250,23250,23250,23250,0
|
|
20231207,180100,454212500,23250,23250,23250,23250,0
|
|
20231207,180000,454212500,23250,23250,23250,23250,0
|
|
20231207,175900,454212500,23250,23250,23250,23250,0
|
|
20231207,175800,454212500,23250,23250,23250,23250,0
|
|
20231207,175700,454212500,23250,23250,23250,23250,0
|
|
20231207,175600,454212500,23250,23250,23250,23250,0
|
|
20231207,175500,454212500,23250,23250,23250,23250,0
|
|
20231207,175400,454212500,23250,23250,23250,23250,611
|
|
20231207,175300,454212500,23250,23250,23250,23250,0
|
|
20231207,175200,454212500,23250,23250,23250,23250,0
|
|
20231207,175100,454212500,23250,23250,23250,23250,0
|
|
20231207,175000,454212500,23250,23250,23250,23250,0
|
|
20231207,174900,454212500,23250,23250,23250,23250,0
|
|
20231207,174800,454212500,23250,23250,23250,23250,0
|
|
20231207,174700,454212500,23250,23250,23250,23250,0
|
|
20231207,174600,454212500,23250,23250,23250,23250,0
|
|
20231207,174500,454212500,23250,23250,23250,23250,0
|
|
20231207,174400,454212500,23250,23250,23250,23250,0
|
|
20231207,174300,454212500,23250,23250,23250,23250,0
|
|
20231207,174200,454212500,23250,23250,23250,23250,0
|
|
20231207,174100,454212500,23250,23250,23250,23250,0
|
|
20231207,174000,454212500,23250,23250,23250,23250,0
|
|
20231207,173900,454212500,23250,23250,23250,23250,0
|
|
20231207,173800,454212500,23250,23250,23250,23250,0
|
|
20231207,173700,454212500,23250,23250,23250,23250,0
|
|
20231207,173600,454212500,23250,23250,23250,23250,0
|
|
20231207,173500,454212500,23250,23250,23250,23250,0
|
|
20231207,173400,454212500,23250,23250,23250,23250,0
|
|
20231207,173300,454212500,23250,23250,23250,23250,0
|
|
20231207,173200,454212500,23250,23250,23250,23250,0
|
|
20231207,173100,454212500,23250,23250,23250,23250,0
|
|
20231207,173000,454212500,23250,23250,23250,23250,0
|
|
20231207,172900,454212500,23250,23250,23250,23250,0
|
|
20231207,172800,454212500,23250,23250,23250,23250,0
|
|
20231207,172700,454212500,23250,23250,23250,23250,0
|
|
20231207,172600,454212500,23250,23250,23250,23250,0
|
|
20231207,172500,454212500,23250,23250,23250,23250,0
|
|
20231207,172400,454212500,23250,23250,23250,23250,611
|
|
20231207,172300,454212500,23250,23250,23250,23250,0
|
|
20231207,172200,454212500,23250,23250,23250,23250,0
|
|
20231207,172100,454212500,23250,23250,23250,23250,0
|
|
20231207,172000,454212500,23250,23250,23250,23250,0
|
|
20231207,171900,454212500,23250,23250,23250,23250,0
|
|
20231207,171800,454212500,23250,23250,23250,23250,0
|
|
20231207,171700,454212500,23250,23250,23250,23250,0
|
|
20231207,171600,454212500,23250,23250,23250,23250,0
|
|
20231207,171500,454212500,23250,23250,23250,23250,0
|
|
20231207,171400,454212500,23250,23250,23250,23250,0
|
|
20231207,171300,454212500,23250,23250,23250,23250,0
|
|
20231207,171200,454212500,23250,23250,23250,23250,0
|
|
20231207,171100,454212500,23250,23250,23250,23250,0
|
|
20231207,171000,454212500,23250,23250,23250,23250,0
|
|
20231207,170900,454212500,23250,23250,23250,23250,0
|
|
20231207,170800,454212500,23250,23250,23250,23250,0
|
|
20231207,170700,454212500,23250,23250,23250,23250,0
|
|
20231207,170600,454212500,23250,23250,23250,23250,0
|
|
20231207,170500,454212500,23250,23250,23250,23250,0
|
|
20231207,170400,454212500,23250,23250,23250,23250,0
|
|
20231207,170300,454212500,23250,23250,23250,23250,0
|
|
20231207,170200,454212500,23250,23250,23250,23250,0
|
|
20231207,170100,454212500,23250,23250,23250,23250,0
|
|
20231207,170000,454212500,23250,23250,23250,23250,0
|
|
20231207,165900,454212500,23250,23250,23250,23250,0
|
|
20231207,165800,454212500,23250,23250,23250,23250,0
|
|
20231207,165700,454212500,23250,23250,23250,23250,0
|
|
20231207,165600,454212500,23250,23250,23250,23250,0
|
|
20231207,165500,454212500,23250,23250,23250,23250,0
|
|
20231207,165400,454212500,23250,23250,23250,23250,611
|
|
20231207,165300,454212500,23250,23250,23250,23250,0
|
|
20231207,165200,454212500,23250,23250,23250,23250,0
|
|
20231207,165100,454212500,23250,23250,23250,23250,0
|
|
20231207,165000,454212500,23250,23250,23250,23250,0
|
|
20231207,164900,454212500,23250,23250,23250,23250,0
|
|
20231207,164800,454212500,23250,23250,23250,23250,0
|
|
20231207,164700,454212500,23250,23250,23250,23250,0
|
|
20231207,164600,454212500,23250,23250,23250,23250,0
|
|
20231207,164500,454212500,23250,23250,23250,23250,0
|
|
20231207,164400,454212500,23250,23250,23250,23250,0
|
|
20231207,164300,454212500,23250,23250,23250,23250,0
|
|
20231207,164200,454212500,23250,23250,23250,23250,0
|
|
20231207,164100,454212500,23250,23250,23250,23250,0
|
|
20231207,164000,454212500,23250,23250,23250,23250,0
|
|
20231207,163900,454212500,23250,23250,23250,23250,0
|
|
20231207,163800,454212500,23250,23250,23250,23250,0
|
|
20231207,163700,454212500,23250,23250,23250,23250,0
|
|
20231207,163600,454212500,23250,23250,23250,23250,0
|
|
20231207,163500,454212500,23250,23250,23250,23250,0
|
|
20231207,163400,454212500,23250,23250,23250,23250,0
|
|
20231207,163300,454212500,23250,23250,23250,23250,0
|
|
20231207,163200,454212500,23250,23250,23250,23250,0
|
|
20231207,163100,454212500,23250,23250,23250,23250,0
|
|
20231207,163000,454212500,23250,23250,23250,23250,0
|
|
20231207,162900,454212500,23250,23250,23250,23250,0
|
|
20231207,162800,454212500,23250,23250,23250,23250,0
|
|
20231207,162700,454212500,23250,23250,23250,23250,0
|
|
20231207,162600,454212500,23250,23250,23250,23250,0
|
|
20231207,162500,454212500,23250,23250,23250,23250,0
|
|
20231207,162400,454212500,23250,23250,23250,23250,611
|
|
20231207,162300,454212500,23250,23250,23250,23250,0
|
|
20231207,162200,454212500,23250,23250,23250,23250,0
|
|
20231207,162100,454212500,23250,23250,23250,23250,0
|
|
20231207,162000,454212500,23250,23250,23250,23250,0
|
|
20231207,161900,454212500,23250,23250,23250,23250,0
|
|
20231207,161800,454212500,23250,23250,23250,23250,0
|
|
20231207,161700,454212500,23250,23250,23250,23250,0
|
|
20231207,161600,454212500,23250,23250,23250,23250,0
|
|
20231207,161500,454212500,23250,23250,23250,23250,0
|
|
20231207,161400,454212500,23250,23250,23250,23250,0
|
|
20231207,161300,454212500,23250,23250,23250,23250,0
|
|
20231207,161200,454212500,23250,23250,23250,23250,0
|
|
20231207,161100,454212500,23250,23250,23250,23250,0
|
|
20231207,161000,454212500,23250,23250,23250,23250,0
|
|
20231207,160900,454212500,23250,23250,23250,23250,0
|
|
20231207,160800,454212500,23250,23250,23250,23250,0
|
|
20231207,160700,454212500,23250,23250,23250,23250,0
|
|
20231207,160600,454212500,23250,23250,23250,23250,0
|
|
20231207,160500,454212500,23250,23250,23250,23250,0
|
|
20231207,160400,454212500,23250,23250,23250,23250,0
|
|
20231207,160300,454212500,23250,23250,23250,23250,0
|
|
20231207,160200,454212500,23250,23250,23250,23250,0
|
|
20231207,160100,454212500,23250,23250,23250,23250,0
|
|
20231207,160000,454212500,23250,23250,23250,23250,0
|
|
20231207,155900,454212500,23250,23250,23250,23250,0
|
|
20231207,155800,454212500,23250,23250,23250,23250,0
|
|
20231207,155700,454212500,23250,23250,23250,23250,0
|
|
20231207,155600,454212500,23250,23250,23250,23250,0
|
|
20231207,155500,454212500,23250,23250,23250,23250,0
|
|
20231207,155400,454212500,23250,23250,23250,23250,611
|
|
20231207,155300,454212500,23250,23250,23250,23250,0
|
|
20231207,155200,454212500,23250,23250,23250,23250,0
|
|
20231207,155100,454212500,23250,23250,23250,23250,0
|
|
20231207,155000,454212500,23250,23250,23250,23250,0
|
|
20231207,154900,454212500,23250,23250,23250,23250,0
|
|
20231207,154800,454212500,23250,23250,23250,23250,0
|
|
20231207,154700,454212500,23250,23250,23250,23250,0
|
|
20231207,154600,454212500,23250,23250,23250,23250,0
|
|
20231207,154500,454212500,23250,23250,23250,23250,0
|
|
20231207,154400,454212500,23250,23250,23250,23250,0
|
|
20231207,154300,454212500,23250,23250,23250,23250,0
|
|
20231207,154200,454212500,23250,23250,23250,23250,0
|
|
20231207,154100,454212500,23250,23250,23250,23250,0
|
|
20231207,154000,454212500,23250,23250,23250,23250,0
|
|
20231207,153900,454212500,23250,23250,23250,23250,0
|
|
20231207,153800,454212500,23250,23250,23250,23250,0
|
|
20231207,153700,454212500,23250,23250,23250,23250,0
|
|
20231207,153600,454212500,23250,23250,23250,23250,0
|
|
20231207,153500,454212500,23250,23250,23250,23250,0
|
|
20231207,153400,454212500,23250,23250,23250,23250,0
|
|
20231207,153300,454212500,23250,23250,23250,23250,0
|
|
20231207,153200,454212500,23250,23250,23250,23250,0
|
|
20231207,153100,454212500,23250,23250,23250,23250,0
|
|
20231207,153000,454212500,23250,23250,23250,23250,611
|
|
20231207,152900,440006750,23200,23200,23200,23200,0
|
|
20231207,152800,440006750,23200,23200,23200,23200,0
|
|
20231207,152700,440006750,23200,23200,23200,23200,0
|
|
20231207,152600,440006750,23200,23200,23200,23200,0
|
|
20231207,152500,440006750,23200,23200,23200,23200,0
|
|
20231207,152400,440006750,23200,23200,23200,23200,0
|
|
20231207,152300,440006750,23200,23200,23200,23200,0
|
|
20231207,152200,440006750,23200,23200,23200,23200,0
|
|
20231207,152100,440006750,23200,23200,23200,23200,0
|
|
20231207,152000,440006750,23200,23200,23200,23200,0
|
|
20231207,151900,440006750,23200,23000,23200,22950,548
|
|
20231207,151800,427338700,22950,22700,22950,22700,535
|
|
20231207,151700,415093550,22700,22800,22800,22700,39
|
|
20231207,151600,414207950,22700,22750,22750,22700,19
|
|
20231207,151500,413776600,22750,22750,22750,22750,21
|
|
20231207,151400,413298850,22750,22750,22750,22750,117
|
|
20231207,151300,410637100,22750,22800,22800,22750,13
|
|
20231207,151200,410340950,22800,22800,22800,22800,17
|
|
20231207,151100,409953350,22800,22800,22800,22800,3
|
|
20231207,151000,409884950,22800,22750,22800,22750,7
|
|
20231207,150900,409725400,22800,22800,22800,22800,0
|
|
20231207,150800,409725400,22800,22800,22800,22800,1
|
|
20231207,150700,409702600,22800,22800,22800,22800,16
|
|
20231207,150600,409337800,22800,22750,22800,22750,37
|
|
20231207,150500,408495300,22800,22800,22800,22800,1
|
|
20231207,150400,408472500,22800,22800,22800,22800,3
|
|
20231207,150300,408404100,22800,22850,22850,22800,103
|
|
20231207,150200,406055350,22800,22800,22800,22800,0
|
|
20231207,150100,406055350,22800,22800,22800,22800,20
|
|
20231207,150000,405599350,22850,22850,22850,22850,3
|
|
20231207,145900,405530800,22850,22850,22850,22850,5
|
|
20231207,145800,405416550,22850,22850,22850,22850,16
|
|
20231207,145700,405050950,22850,22850,22850,22850,0
|
|
20231207,145600,405050950,22850,22850,22850,22850,0
|
|
20231207,145500,405050950,22850,22850,22850,22850,0
|
|
20231207,145400,405050950,22850,22850,22850,22850,0
|
|
20231207,145300,405050950,22850,22850,22850,22850,0
|
|
20231207,145200,405050950,22850,22850,22850,22850,1
|
|
20231207,145100,405028100,22800,22800,22800,22800,1
|
|
20231207,145000,405005300,22800,22850,22850,22800,16
|
|
20231207,144900,404639750,22850,22850,22850,22850,0
|
|
20231207,144800,404639750,22850,22850,22850,22850,0
|
|
20231207,144700,404639750,22850,22850,22850,22850,0
|
|
20231207,144600,404639750,22850,22850,22850,22850,20
|
|
20231207,144500,404182750,22850,22850,22850,22850,0
|
|
20231207,144400,404182750,22850,22850,22850,22850,1
|
|
20231207,144300,404159900,22850,22850,22850,22850,18
|
|
20231207,144200,403748600,22900,22900,22900,22900,0
|
|
20231207,144100,403748600,22900,22850,22900,22850,11
|
|
20231207,144000,403496750,22850,22850,22850,22850,0
|
|
20231207,143900,403496750,22850,22850,22850,22850,31
|
|
20231207,143800,402788400,22800,22800,22800,22800,0
|
|
20231207,143700,402788400,22800,22800,22800,22800,0
|
|
20231207,143600,402788400,22800,22800,22800,22800,0
|
|
20231207,143500,402788400,22800,22800,22800,22800,0
|
|
20231207,143400,402788400,22800,22800,22800,22800,0
|
|
20231207,143300,402788400,22800,22850,22850,22800,19
|
|
20231207,143200,402354350,22850,22850,22850,22850,3
|
|
20231207,143100,402285800,22900,22900,22900,22900,32
|
|
20231207,143000,401553000,22950,22950,22950,22950,0
|
|
20231207,142900,401553000,22950,23000,23000,22950,10
|
|
20231207,142800,401323250,23000,22950,23000,22950,90
|
|
20231207,142700,399253950,22900,22900,22900,22900,0
|
|
20231207,142600,399253950,22900,22900,22900,22900,11
|
|
20231207,142500,399002050,22800,22800,22800,22800,16
|
|
20231207,142400,398637250,22850,22900,22900,22850,8
|
|
20231207,142300,398454350,22900,22900,22900,22900,47
|
|
20231207,142200,397378050,22950,22950,22950,22950,3
|
|
20231207,142100,397309200,23000,23000,23000,23000,0
|
|
20231207,142000,397309200,23000,23000,23000,23000,0
|
|
20231207,141900,397309200,23000,23000,23000,23000,10
|
|
20231207,141800,397079200,23000,23000,23000,23000,0
|
|
20231207,141700,397079200,23000,23000,23000,23000,0
|
|
20231207,141600,397079200,23000,23000,23000,23000,0
|
|
20231207,141500,397079200,23000,23000,23000,23000,0
|
|
20231207,141400,397079200,23000,23000,23000,23000,19
|
|
20231207,141300,396642200,23000,23000,23000,23000,1
|
|
20231207,141200,396619200,22950,22950,22950,22950,2
|
|
20231207,141100,396573300,22900,22900,22900,22900,0
|
|
20231207,141000,396573300,22900,22900,22900,22900,0
|
|
20231207,140900,396573300,22900,22900,22900,22900,0
|
|
20231207,140800,396573300,22900,22900,22900,22900,0
|
|
20231207,140700,396573300,22900,22900,22900,22900,0
|
|
20231207,140600,396573300,22900,22900,22900,22900,0
|
|
20231207,140500,396573300,22900,22900,22900,22900,0
|
|
20231207,140400,396573300,22900,22900,22900,22900,0
|
|
20231207,140300,396573300,22900,22950,23000,22900,119
|
|
20231207,140200,393839500,23000,23000,23000,23000,1
|
|
20231207,140100,393816500,23000,23000,23000,23000,7
|
|
20231207,140000,393655500,23000,23000,23000,23000,0
|
|
20231207,135900,393655500,23000,23000,23000,23000,193
|
|
20231207,135800,389216500,23000,23000,23000,23000,0
|
|
20231207,135700,389216500,23000,22900,23000,22900,51
|
|
20231207,135600,388048500,22950,22950,22950,22950,1
|
|
20231207,135500,388025550,23000,23000,23000,23000,1
|
|
20231207,135400,388002550,23000,23000,23000,23000,4
|
|
20231207,135300,387910550,23000,23000,23000,23000,2
|
|
20231207,135200,387864550,23050,23050,23050,23050,0
|
|
20231207,135100,387864550,23050,23050,23050,23050,0
|
|
20231207,135000,387864550,23050,23050,23050,23050,0
|
|
20231207,134900,387864550,23050,23050,23050,23050,15
|
|
20231207,134800,387518800,23050,23050,23050,23050,0
|
|
20231207,134700,387518800,23050,23050,23050,23050,0
|
|
20231207,134600,387518800,23050,23050,23050,23050,0
|
|
20231207,134500,387518800,23050,23050,23050,23050,0
|
|
20231207,134400,387518800,23050,23050,23050,23050,0
|
|
20231207,134300,387518800,23050,23050,23050,23050,0
|
|
20231207,134200,387518800,23050,23050,23050,23050,0
|
|
20231207,134100,387518800,23050,23050,23050,23050,1
|
|
20231207,134000,387495750,23050,23050,23050,23050,1
|
|
20231207,133900,387472700,22900,22900,22900,22900,200
|
|
20231207,133800,382892700,23050,22900,23050,22900,3
|
|
20231207,133700,382823850,22900,23000,23000,22900,300
|
|
20231207,133600,375950350,23000,23000,23100,23000,472
|
|
20231207,133500,365078800,22950,22950,22950,22950,80
|
|
20231207,133400,363242800,22900,22900,22900,22900,203
|
|
20231207,133300,358594100,22900,22900,22900,22900,2
|
|
20231207,133200,358548300,22800,22800,22800,22800,0
|
|
20231207,133100,358548300,22800,22800,22800,22800,50
|
|
20231207,133000,357408300,22800,22900,22900,22800,6
|
|
20231207,132900,357271400,22800,22800,22800,22800,2
|
|
20231207,132800,357225800,22850,22850,22850,22850,140
|
|
20231207,132700,354026800,22800,22800,22800,22800,0
|
|
20231207,132600,354026800,22800,22850,22850,22800,59
|
|
20231207,132500,352681550,22850,22850,22850,22850,23
|
|
20231207,132400,352156000,22850,22850,22850,22850,3
|
|
20231207,132300,352087450,22850,22850,22850,22850,0
|
|
20231207,132200,352087450,22850,22850,22850,22850,1
|
|
20231207,132100,352064600,22750,22750,22750,22750,0
|
|
20231207,132000,352064600,22750,22750,22750,22750,31
|
|
20231207,131900,351359350,22800,22800,22800,22800,0
|
|
20231207,131800,351359350,22800,22800,22800,22800,7
|
|
20231207,131700,351199750,22850,22850,22850,22850,0
|
|
20231207,131600,351199750,22850,22850,22850,22850,7
|
|
20231207,131500,351039800,22850,22850,22850,22850,1
|
|
20231207,131400,351016950,22850,22850,22850,22850,19
|
|
20231207,131300,350582800,22850,22850,22850,22850,0
|
|
20231207,131200,350582800,22850,22850,22850,22850,0
|
|
20231207,131100,350582800,22850,22850,22850,22850,1
|
|
20231207,131000,350559950,22800,22800,22800,22800,0
|
|
20231207,130900,350559950,22800,22800,22800,22800,0
|
|
20231207,130800,350559950,22800,22800,22800,22800,131
|
|
20231207,130700,347573150,22800,22800,22800,22800,0
|
|
20231207,130600,347573150,22800,22800,22800,22800,1
|
|
20231207,130500,347550350,22850,22850,22850,22850,39
|
|
20231207,130400,346659200,22850,22850,22850,22850,1
|
|
20231207,130300,346636350,22850,22850,22850,22850,0
|
|
20231207,130200,346636350,22850,22850,22900,22850,56
|
|
20231207,130100,345356700,22850,22850,22850,22850,16
|
|
20231207,130000,344991100,22850,22800,22850,22800,17
|
|
20231207,125900,344603450,22800,22800,22800,22800,2
|
|
20231207,125800,344557850,22750,22750,22750,22750,0
|
|
20231207,125700,344557850,22750,22750,22750,22750,20
|
|
20231207,125600,344102850,22800,22800,22800,22800,5
|
|
20231207,125500,343988850,22800,22800,22800,22800,3
|
|
20231207,125400,343920450,22750,22750,22800,22750,11
|
|
20231207,125300,343670050,22800,22800,22800,22800,0
|
|
20231207,125200,343670050,22800,22800,22800,22800,0
|
|
20231207,125100,343670050,22800,22800,22800,22800,0
|
|
20231207,125000,343670050,22800,22800,22800,22800,0
|
|
20231207,124900,343670050,22800,22800,22800,22800,0
|
|
20231207,124800,343670050,22800,22800,22800,22800,1
|
|
20231207,124700,343647250,22800,22800,22850,22800,208
|
|
20231207,124600,338904750,22850,22850,22850,22850,0
|
|
20231207,124500,338904750,22850,22850,22850,22850,0
|
|
20231207,124400,338904750,22850,22850,22850,22850,0
|
|
20231207,124300,338904750,22850,22850,22850,22850,0
|
|
20231207,124200,338904750,22850,22850,22850,22850,0
|
|
20231207,124100,338904750,22850,22850,22850,22850,0
|
|
20231207,124000,338904750,22850,22850,22850,22850,0
|
|
20231207,123900,338904750,22850,22850,22850,22850,4
|
|
20231207,123800,338813350,22750,22750,22750,22750,50
|
|
20231207,123700,337675850,22850,22850,22850,22850,6
|
|
20231207,123600,337538750,22750,22750,22750,22750,0
|
|
20231207,123500,337538750,22750,22750,22750,22750,0
|
|
20231207,123400,337538750,22750,22750,22750,22750,0
|
|
20231207,123300,337538750,22750,22750,22750,22750,10
|
|
20231207,123200,337311250,22750,22750,22750,22750,10
|
|
20231207,123100,337083750,22750,22750,22750,22750,0
|
|
20231207,123000,337083750,22750,22750,22750,22750,0
|
|
20231207,122900,337083750,22750,22750,22750,22750,1
|
|
20231207,122800,337061000,22750,22750,22750,22750,0
|
|
20231207,122700,337061000,22750,22750,22750,22750,11
|
|
20231207,122600,336810750,22750,22800,22800,22750,12
|
|
20231207,122500,336537250,22850,22850,22850,22850,0
|
|
20231207,122400,336537250,22850,22850,22850,22850,0
|
|
20231207,122300,336537250,22850,22850,22850,22850,10
|
|
20231207,122200,336308750,22850,22850,22850,22850,0
|
|
20231207,122100,336308750,22850,22850,22850,22850,0
|
|
20231207,122000,336308750,22850,22850,22850,22850,1
|
|
20231207,121900,336285900,22750,22750,22750,22750,0
|
|
20231207,121800,336285900,22750,22750,22750,22750,0
|
|
20231207,121700,336285900,22750,22750,22750,22750,0
|
|
20231207,121600,336285900,22750,22750,22750,22750,0
|
|
20231207,121500,336285900,22750,22750,22750,22750,0
|
|
20231207,121400,336285900,22750,22750,22750,22750,0
|
|
20231207,121300,336285900,22750,22750,22750,22750,0
|
|
20231207,121200,336285900,22750,22750,22750,22750,0
|
|
20231207,121100,336285900,22750,22750,22750,22750,0
|
|
20231207,121000,336285900,22750,22750,22750,22750,0
|
|
20231207,120900,336285900,22750,22750,22750,22750,0
|
|
20231207,120800,336285900,22750,22750,22750,22750,0
|
|
20231207,120700,336285900,22750,22750,22750,22750,0
|
|
20231207,120600,336285900,22750,22750,22750,22750,30
|
|
20231207,120500,335603400,22750,22750,22750,22750,0
|
|
20231207,120400,335603400,22750,22750,22750,22750,365
|
|
20231207,120300,327299650,22750,22750,22750,22750,0
|
|
20231207,120200,327299650,22750,22750,22750,22750,6
|
|
20231207,120100,327163150,22700,22700,22700,22700,0
|
|
20231207,120000,327163150,22700,22700,22700,22700,0
|
|
20231207,115900,327163150,22700,22700,22700,22700,0
|
|
20231207,115800,327163150,22700,22700,22700,22700,0
|
|
20231207,115700,327163150,22700,22700,22700,22700,0
|
|
20231207,115600,327163150,22700,22700,22700,22700,0
|
|
20231207,115500,327163150,22700,22700,22700,22700,0
|
|
20231207,115400,327163150,22700,22700,22700,22700,18
|
|
20231207,115300,326754550,22700,22700,22700,22700,22
|
|
20231207,115200,326255150,22750,22750,22750,22750,0
|
|
20231207,115100,326255150,22750,22750,22750,22750,8
|
|
20231207,115000,326073150,22750,22750,22750,22750,0
|
|
20231207,114900,326073150,22750,22750,22750,22750,0
|
|
20231207,114800,326073150,22750,22750,22750,22750,0
|
|
20231207,114700,326073150,22750,22750,22750,22750,0
|
|
20231207,114600,326073150,22750,22750,22750,22750,2
|
|
20231207,114500,326027650,22850,22850,22850,22850,0
|
|
20231207,114400,326027650,22850,22850,22850,22850,0
|
|
20231207,114300,326027650,22850,22850,22850,22850,92
|
|
20231207,114200,323925450,22850,22850,22850,22850,0
|
|
20231207,114100,323925450,22850,22850,22850,22850,0
|
|
20231207,114000,323925450,22850,22850,22850,22850,0
|
|
20231207,113900,323925450,22850,22850,22850,22850,10
|
|
20231207,113800,323696950,22850,22850,22850,22850,0
|
|
20231207,113700,323696950,22850,22850,22850,22850,0
|
|
20231207,113600,323696950,22850,22850,22850,22850,0
|
|
20231207,113500,323696950,22850,22850,22850,22850,0
|
|
20231207,113400,323696950,22850,22750,22850,22750,91
|
|
20231207,113300,321623600,22700,22700,22700,22700,1
|
|
20231207,113200,321600900,22700,22700,22700,22700,3
|
|
20231207,113100,321532800,22750,22750,22750,22750,0
|
|
20231207,113000,321532800,22750,22750,22750,22750,0
|
|
20231207,112900,321532800,22750,22750,22750,22750,0
|
|
20231207,112800,321532800,22750,22750,22750,22750,0
|
|
20231207,112700,321532800,22750,22750,22750,22750,0
|
|
20231207,112600,321532800,22750,22750,22750,22750,0
|
|
20231207,112500,321532800,22750,22750,22800,22650,237
|
|
20231207,112400,316150600,22750,22750,22750,22750,24
|
|
20231207,112300,315604600,22700,22700,22700,22700,15
|
|
20231207,112200,315264100,22650,22700,22700,22650,200
|
|
20231207,112100,310727050,22750,22750,22750,22750,0
|
|
20231207,112000,310727050,22750,22750,22750,22750,10
|
|
20231207,111900,310499550,22750,22750,22750,22750,0
|
|
20231207,111800,310499550,22750,22750,22750,22750,0
|
|
20231207,111700,310499550,22750,22750,22750,22750,100
|
|
20231207,111600,308224550,22750,22750,22750,22750,170
|
|
20231207,111500,304357050,22750,22750,22750,22750,0
|
|
20231207,111400,304357050,22750,22750,22750,22750,2
|
|
20231207,111300,304311550,22800,22800,22800,22800,0
|
|
20231207,111200,304311550,22800,22750,22800,22750,157
|
|
20231207,111100,300739450,22750,22750,22750,22750,10
|
|
20231207,111000,300511950,22750,22750,22750,22750,0
|
|
20231207,110900,300511950,22750,22750,22750,22750,0
|
|
20231207,110800,300511950,22750,22750,22750,22650,121
|
|
20231207,110700,297769200,22750,22700,22750,22700,38
|
|
20231207,110600,296906300,22650,22650,22650,22650,0
|
|
20231207,110500,296906300,22650,22650,22650,22650,58
|
|
20231207,110400,295592600,22650,22650,22650,22650,0
|
|
20231207,110300,295592600,22650,22650,22650,22650,21
|
|
20231207,110200,295116950,22650,22650,22650,22650,0
|
|
20231207,110100,295116950,22650,22650,22650,22650,0
|
|
20231207,110000,295116950,22650,22550,22650,22550,54
|
|
20231207,105900,293897550,22600,22600,22600,22600,75
|
|
20231207,105800,292202550,22600,22600,22600,22600,0
|
|
20231207,105700,292202550,22600,22600,22600,22600,50
|
|
20231207,105600,291072550,22600,22650,22650,22600,17
|
|
20231207,105500,290687550,22650,22650,22650,22650,145
|
|
20231207,105400,287403300,22600,22600,22600,22600,111
|
|
20231207,105300,284894700,22600,22600,22600,22600,0
|
|
20231207,105200,284894700,22600,22600,22600,22600,74
|
|
20231207,105100,283222300,22600,22600,22600,22600,15
|
|
20231207,105000,282883300,22600,22600,22600,22600,11
|
|
20231207,104900,282634700,22700,22700,22700,22700,0
|
|
20231207,104800,282634700,22700,22650,22700,22650,3
|
|
20231207,104700,282566650,22550,22700,22700,22550,600
|
|
20231207,104600,269000100,22700,22700,22700,22700,1
|
|
20231207,104500,268977400,22750,22750,22750,22750,0
|
|
20231207,104400,268977400,22750,22750,22750,22750,0
|
|
20231207,104300,268977400,22750,22750,22750,22750,0
|
|
20231207,104200,268977400,22750,22750,22750,22750,0
|
|
20231207,104100,268977400,22750,22750,22750,22750,0
|
|
20231207,104000,268977400,22750,22750,22750,22750,50
|
|
20231207,103900,267839900,22650,22650,22650,22650,2
|
|
20231207,103800,267794600,22750,22750,22750,22750,0
|
|
20231207,103700,267794600,22750,22750,22750,22750,5
|
|
20231207,103600,267680850,22750,22750,22750,22750,50
|
|
20231207,103500,266543350,22750,22750,22750,22750,0
|
|
20231207,103400,266543350,22750,22750,22750,22750,4
|
|
20231207,103300,266452350,22750,22600,22750,22600,17
|
|
20231207,103200,266068000,22750,22750,22750,22750,1
|
|
20231207,103100,266045250,22550,22500,22600,22500,10
|
|
20231207,103000,265820100,22450,22650,22650,22450,1386
|
|
20231207,102900,234557550,22650,22650,22650,22650,146
|
|
20231207,102800,231250650,22700,22700,22700,22700,0
|
|
20231207,102700,231250650,22700,22700,22700,22700,0
|
|
20231207,102600,231250650,22700,22700,22700,22700,145
|
|
20231207,102500,227959150,22700,22700,22700,22700,1
|
|
20231207,102400,227936450,22650,22650,22650,22650,40
|
|
20231207,102300,227030450,22750,22750,22750,22750,0
|
|
20231207,102200,227030450,22750,22750,22750,22750,5
|
|
20231207,102100,226916700,22750,22750,22750,22750,21
|
|
20231207,102000,226438950,22750,22700,22750,22700,21
|
|
20231207,101900,225962200,22700,22700,22700,22700,1
|
|
20231207,101800,225939500,22650,22700,22700,22650,54
|
|
20231207,101700,224716300,22650,22650,22650,22650,0
|
|
20231207,101600,224716300,22650,22650,22650,22650,1
|
|
20231207,101500,224693650,22700,22700,22700,22700,25
|
|
20231207,101400,224126150,22700,22700,22700,22700,1
|
|
20231207,101300,224103450,22700,22700,22700,22700,4
|
|
20231207,101200,224012650,22700,22700,22700,22700,6
|
|
20231207,101100,223876450,22700,22800,22800,22700,10
|
|
20231207,101000,223649000,22650,22900,22900,22600,1321
|
|
20231207,100900,193748050,22750,22800,22800,22750,1000
|
|
20231207,100800,170989650,23000,22850,23000,22850,119
|
|
20231207,100700,168270350,23000,23000,23000,23000,0
|
|
20231207,100600,168270350,23000,23000,23000,23000,0
|
|
20231207,100500,168270350,23000,23000,23000,23000,0
|
|
20231207,100400,168270350,23000,23000,23000,23000,5
|
|
20231207,100300,168155350,22850,22850,22850,22850,31
|
|
20231207,100200,167447000,22850,22850,22850,22850,1
|
|
20231207,100100,167424150,23000,23000,23000,23000,0
|
|
20231207,100000,167424150,23000,23000,23000,23000,2
|
|
20231207,095900,167378150,22900,22900,22900,22900,1
|
|
20231207,095800,167355250,22950,22950,22950,22950,29
|
|
20231207,095700,166689700,22900,22900,22950,22900,50
|
|
20231207,095600,165544450,22900,22900,23000,22900,3
|
|
20231207,095500,165475650,22950,22950,22950,22950,6
|
|
20231207,095400,165337950,22950,22950,22950,22950,4
|
|
20231207,095300,165246150,22950,22950,22950,22950,2
|
|
20231207,095200,165200250,22950,22950,23000,22950,10
|
|
20231207,095100,164970650,22950,22950,22950,22950,49
|
|
20231207,095000,163846100,22950,23100,23100,22950,23
|
|
20231207,094900,163318050,23100,23100,23100,23100,0
|
|
20231207,094800,163318050,23100,23100,23100,23100,0
|
|
20231207,094700,163318050,23100,23000,23100,23000,226
|
|
20231207,094600,158107450,23100,23100,23100,23100,0
|
|
20231207,094500,158107450,23100,23100,23100,23100,0
|
|
20231207,094400,158107450,23100,23100,23100,23100,32
|
|
20231207,094300,157368250,23100,23100,23100,23100,1
|
|
20231207,094200,157345150,23000,23000,23000,23000,250
|
|
20231207,094100,151595150,22950,22950,22950,22950,300
|
|
20231207,094000,144710150,22900,22850,22900,22850,418
|
|
20231207,093900,135138050,22850,22850,22850,22850,0
|
|
20231207,093800,135138050,22850,22850,22850,22850,26
|
|
20231207,093700,134543950,22850,22850,22850,22850,7
|
|
20231207,093600,134384000,22850,22800,22850,22800,28
|
|
20231207,093500,133744850,22850,22850,22850,22850,2
|
|
20231207,093400,133699150,22850,22850,22850,22850,0
|
|
20231207,093300,133699150,22850,22850,22850,22850,2
|
|
20231207,093200,133653450,22850,22850,22850,22850,67
|
|
20231207,093100,132122500,22850,22750,22850,22750,1332
|
|
20231207,093000,101814850,22750,22800,22800,22700,102
|
|
20231207,092900,99499000,22800,22900,22900,22750,756
|
|
20231207,092800,82255100,22900,22900,22900,22900,11
|
|
20231207,092700,82003200,22900,22900,22900,22900,60
|
|
20231207,092600,80629200,22900,22900,22900,22900,55
|
|
20231207,092500,79369700,22850,22850,22850,22850,0
|
|
20231207,092400,79369700,22850,22900,22900,22850,193
|
|
20231207,092300,74957350,22900,22900,22950,22900,243
|
|
20231207,092200,69392600,22900,22900,22900,22900,59
|
|
20231207,092100,68041500,22900,22950,23000,22900,275
|
|
20231207,092000,61743700,22950,23000,23000,22900,27
|
|
20231207,091900,61124500,23000,23000,23000,23000,0
|
|
20231207,091800,61124500,23000,23000,23000,23000,0
|
|
20231207,091700,61124500,23000,23000,23000,23000,0
|
|
20231207,091600,61124500,23000,23000,23000,23000,1
|
|
20231207,091500,61101500,22950,22950,22950,22950,62
|
|
20231207,091400,59678600,22950,23100,23100,22950,560
|
|
20231207,091300,46786700,23150,23150,23150,23150,10
|
|
20231207,091200,46555200,23150,23150,23150,23150,1
|
|
20231207,091100,46532050,23150,23150,23150,23150,40
|
|
20231207,091000,45606050,23150,23150,23150,23100,495
|
|
20231207,090900,34156350,23150,23150,23150,23150,47
|
|
20231207,090800,33068300,23150,23150,23150,23150,5
|
|
20231207,090700,32952550,23150,23300,23300,23150,228
|
|
20231207,090600,27657550,23300,23300,23300,23300,116
|
|
20231207,090500,24954750,23300,23300,23300,23300,403
|
|
20231207,090400,15564850,23300,23400,23400,23300,143
|
|
20231207,090300,12228650,23250,23250,23250,23250,0
|
|
20231207,090200,12228650,23250,23250,23250,23250,0
|
|
20231207,090100,12228650,23250,23250,23250,23250,0
|
|
20231207,090000,12228650,23250,23200,23250,23200,527
|