658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,195500,471963800,23250,23250,23250,23250,214
|
|
20231208,195400,471963800,23250,23250,23250,23250,0
|
|
20231208,195300,471963800,23250,23250,23250,23250,0
|
|
20231208,195200,471963800,23250,23250,23250,23250,0
|
|
20231208,195100,471963800,23250,23250,23250,23250,0
|
|
20231208,195000,471963800,23250,23250,23250,23250,0
|
|
20231208,194900,471963800,23250,23250,23250,23250,0
|
|
20231208,194800,471963800,23250,23250,23250,23250,0
|
|
20231208,194700,471963800,23250,23250,23250,23250,0
|
|
20231208,194600,471963800,23250,23250,23250,23250,0
|
|
20231208,194500,471963800,23250,23250,23250,23250,0
|
|
20231208,194400,471963800,23250,23250,23250,23250,0
|
|
20231208,194300,471963800,23250,23250,23250,23250,0
|
|
20231208,194200,471963800,23250,23250,23250,23250,0
|
|
20231208,194100,471963800,23250,23250,23250,23250,0
|
|
20231208,194000,471963800,23250,23250,23250,23250,0
|
|
20231208,193900,471963800,23250,23250,23250,23250,0
|
|
20231208,193800,471963800,23250,23250,23250,23250,0
|
|
20231208,193700,471963800,23250,23250,23250,23250,0
|
|
20231208,193600,471963800,23250,23250,23250,23250,0
|
|
20231208,193500,471963800,23250,23250,23250,23250,0
|
|
20231208,193400,471963800,23250,23250,23250,23250,0
|
|
20231208,193300,471963800,23250,23250,23250,23250,0
|
|
20231208,193200,471963800,23250,23250,23250,23250,0
|
|
20231208,193100,471963800,23250,23250,23250,23250,0
|
|
20231208,193000,471963800,23250,23250,23250,23250,0
|
|
20231208,192900,471963800,23250,23250,23250,23250,0
|
|
20231208,192800,471963800,23250,23250,23250,23250,0
|
|
20231208,192700,471963800,23250,23250,23250,23250,0
|
|
20231208,192600,471963800,23250,23250,23250,23250,0
|
|
20231208,192500,471963800,23250,23250,23250,23250,214
|
|
20231208,192400,471963800,23250,23250,23250,23250,0
|
|
20231208,192300,471963800,23250,23250,23250,23250,0
|
|
20231208,192200,471963800,23250,23250,23250,23250,0
|
|
20231208,192100,471963800,23250,23250,23250,23250,0
|
|
20231208,192000,471963800,23250,23250,23250,23250,0
|
|
20231208,191900,471963800,23250,23250,23250,23250,0
|
|
20231208,191800,471963800,23250,23250,23250,23250,0
|
|
20231208,191700,471963800,23250,23250,23250,23250,0
|
|
20231208,191600,471963800,23250,23250,23250,23250,0
|
|
20231208,191500,471963800,23250,23250,23250,23250,0
|
|
20231208,191400,471963800,23250,23250,23250,23250,0
|
|
20231208,191300,471963800,23250,23250,23250,23250,0
|
|
20231208,191200,471963800,23250,23250,23250,23250,0
|
|
20231208,191100,471963800,23250,23250,23250,23250,0
|
|
20231208,191000,471963800,23250,23250,23250,23250,0
|
|
20231208,190900,471963800,23250,23250,23250,23250,0
|
|
20231208,190800,471963800,23250,23250,23250,23250,0
|
|
20231208,190700,471963800,23250,23250,23250,23250,0
|
|
20231208,190600,471963800,23250,23250,23250,23250,0
|
|
20231208,190500,471963800,23250,23250,23250,23250,0
|
|
20231208,190400,471963800,23250,23250,23250,23250,0
|
|
20231208,190300,471963800,23250,23250,23250,23250,0
|
|
20231208,190200,471963800,23250,23250,23250,23250,0
|
|
20231208,190100,471963800,23250,23250,23250,23250,0
|
|
20231208,190000,471963800,23250,23250,23250,23250,0
|
|
20231208,185900,471963800,23250,23250,23250,23250,0
|
|
20231208,185800,471963800,23250,23250,23250,23250,0
|
|
20231208,185700,471963800,23250,23250,23250,23250,0
|
|
20231208,185600,471963800,23250,23250,23250,23250,0
|
|
20231208,185500,471963800,23250,23250,23250,23250,214
|
|
20231208,185400,471963800,23250,23250,23250,23250,0
|
|
20231208,185300,471963800,23250,23250,23250,23250,0
|
|
20231208,185200,471963800,23250,23250,23250,23250,0
|
|
20231208,185100,471963800,23250,23250,23250,23250,0
|
|
20231208,185000,471963800,23250,23250,23250,23250,0
|
|
20231208,184900,471963800,23250,23250,23250,23250,0
|
|
20231208,184800,471963800,23250,23250,23250,23250,0
|
|
20231208,184700,471963800,23250,23250,23250,23250,0
|
|
20231208,184600,471963800,23250,23250,23250,23250,0
|
|
20231208,184500,471963800,23250,23250,23250,23250,0
|
|
20231208,184400,471963800,23250,23250,23250,23250,0
|
|
20231208,184300,471963800,23250,23250,23250,23250,0
|
|
20231208,184200,471963800,23250,23250,23250,23250,0
|
|
20231208,184100,471963800,23250,23250,23250,23250,0
|
|
20231208,184000,471963800,23250,23250,23250,23250,0
|
|
20231208,183900,471963800,23250,23250,23250,23250,0
|
|
20231208,183800,471963800,23250,23250,23250,23250,0
|
|
20231208,183700,471963800,23250,23250,23250,23250,0
|
|
20231208,183600,471963800,23250,23250,23250,23250,0
|
|
20231208,183500,471963800,23250,23250,23250,23250,0
|
|
20231208,183400,471963800,23250,23250,23250,23250,0
|
|
20231208,183300,471963800,23250,23250,23250,23250,0
|
|
20231208,183200,471963800,23250,23250,23250,23250,0
|
|
20231208,183100,471963800,23250,23250,23250,23250,0
|
|
20231208,183000,471963800,23250,23250,23250,23250,0
|
|
20231208,182900,471963800,23250,23250,23250,23250,0
|
|
20231208,182800,471963800,23250,23250,23250,23250,0
|
|
20231208,182700,471963800,23250,23250,23250,23250,0
|
|
20231208,182600,471963800,23250,23250,23250,23250,0
|
|
20231208,182500,471963800,23250,23250,23250,23250,214
|
|
20231208,182400,471963800,23250,23250,23250,23250,0
|
|
20231208,182300,471963800,23250,23250,23250,23250,0
|
|
20231208,182200,471963800,23250,23250,23250,23250,0
|
|
20231208,182100,471963800,23250,23250,23250,23250,0
|
|
20231208,182000,471963800,23250,23250,23250,23250,0
|
|
20231208,181900,471963800,23250,23250,23250,23250,0
|
|
20231208,181800,471963800,23250,23250,23250,23250,0
|
|
20231208,181700,471963800,23250,23250,23250,23250,0
|
|
20231208,181600,471963800,23250,23250,23250,23250,0
|
|
20231208,181500,471963800,23250,23250,23250,23250,0
|
|
20231208,181400,471963800,23250,23250,23250,23250,0
|
|
20231208,181300,471963800,23250,23250,23250,23250,0
|
|
20231208,181200,471963800,23250,23250,23250,23250,0
|
|
20231208,181100,471963800,23250,23250,23250,23250,0
|
|
20231208,181000,471963800,23250,23250,23250,23250,0
|
|
20231208,180900,471963800,23250,23250,23250,23250,0
|
|
20231208,180800,471963800,23250,23250,23250,23250,0
|
|
20231208,180700,471963800,23250,23250,23250,23250,0
|
|
20231208,180600,471963800,23250,23250,23250,23250,0
|
|
20231208,180500,471963800,23250,23250,23250,23250,0
|
|
20231208,180400,471963800,23250,23250,23250,23250,0
|
|
20231208,180300,471963800,23250,23250,23250,23250,0
|
|
20231208,180200,471963800,23250,23250,23250,23250,0
|
|
20231208,180100,471963800,23250,23250,23250,23250,0
|
|
20231208,180000,471963800,23250,23250,23250,23250,0
|
|
20231208,175900,471963800,23250,23250,23250,23250,0
|
|
20231208,175800,471963800,23250,23250,23250,23250,0
|
|
20231208,175700,471963800,23250,23250,23250,23250,0
|
|
20231208,175600,471963800,23250,23250,23250,23250,0
|
|
20231208,175500,471963800,23250,23250,23250,23250,214
|
|
20231208,175400,471963800,23250,23250,23250,23250,0
|
|
20231208,175300,471963800,23250,23250,23250,23250,0
|
|
20231208,175200,471963800,23250,23250,23250,23250,0
|
|
20231208,175100,471963800,23250,23250,23250,23250,0
|
|
20231208,175000,471963800,23250,23250,23250,23250,0
|
|
20231208,174900,471963800,23250,23250,23250,23250,0
|
|
20231208,174800,471963800,23250,23250,23250,23250,0
|
|
20231208,174700,471963800,23250,23250,23250,23250,0
|
|
20231208,174600,471963800,23250,23250,23250,23250,0
|
|
20231208,174500,471963800,23250,23250,23250,23250,0
|
|
20231208,174400,471963800,23250,23250,23250,23250,0
|
|
20231208,174300,471963800,23250,23250,23250,23250,0
|
|
20231208,174200,471963800,23250,23250,23250,23250,0
|
|
20231208,174100,471963800,23250,23250,23250,23250,0
|
|
20231208,174000,471963800,23250,23250,23250,23250,0
|
|
20231208,173900,471963800,23250,23250,23250,23250,0
|
|
20231208,173800,471963800,23250,23250,23250,23250,0
|
|
20231208,173700,471963800,23250,23250,23250,23250,0
|
|
20231208,173600,471963800,23250,23250,23250,23250,0
|
|
20231208,173500,471963800,23250,23250,23250,23250,0
|
|
20231208,173400,471963800,23250,23250,23250,23250,0
|
|
20231208,173300,471963800,23250,23250,23250,23250,0
|
|
20231208,173200,471963800,23250,23250,23250,23250,0
|
|
20231208,173100,471963800,23250,23250,23250,23250,0
|
|
20231208,173000,471963800,23250,23250,23250,23250,0
|
|
20231208,172900,471963800,23250,23250,23250,23250,0
|
|
20231208,172800,471963800,23250,23250,23250,23250,0
|
|
20231208,172700,471963800,23250,23250,23250,23250,0
|
|
20231208,172600,471963800,23250,23250,23250,23250,0
|
|
20231208,172500,471963800,23250,23250,23250,23250,214
|
|
20231208,172400,471963800,23250,23250,23250,23250,0
|
|
20231208,172300,471963800,23250,23250,23250,23250,0
|
|
20231208,172200,471963800,23250,23250,23250,23250,0
|
|
20231208,172100,471963800,23250,23250,23250,23250,0
|
|
20231208,172000,471963800,23250,23250,23250,23250,0
|
|
20231208,171900,471963800,23250,23250,23250,23250,0
|
|
20231208,171800,471963800,23250,23250,23250,23250,0
|
|
20231208,171700,471963800,23250,23250,23250,23250,0
|
|
20231208,171600,471963800,23250,23250,23250,23250,0
|
|
20231208,171500,471963800,23250,23250,23250,23250,0
|
|
20231208,171400,471963800,23250,23250,23250,23250,0
|
|
20231208,171300,471963800,23250,23250,23250,23250,0
|
|
20231208,171200,471963800,23250,23250,23250,23250,0
|
|
20231208,171100,471963800,23250,23250,23250,23250,0
|
|
20231208,171000,471963800,23250,23250,23250,23250,0
|
|
20231208,170900,471963800,23250,23250,23250,23250,0
|
|
20231208,170800,471963800,23250,23250,23250,23250,0
|
|
20231208,170700,471963800,23250,23250,23250,23250,0
|
|
20231208,170600,471963800,23250,23250,23250,23250,0
|
|
20231208,170500,471963800,23250,23250,23250,23250,0
|
|
20231208,170400,471963800,23250,23250,23250,23250,0
|
|
20231208,170300,471963800,23250,23250,23250,23250,0
|
|
20231208,170200,471963800,23250,23250,23250,23250,0
|
|
20231208,170100,471963800,23250,23250,23250,23250,0
|
|
20231208,170000,471963800,23250,23250,23250,23250,0
|
|
20231208,165900,471963800,23250,23250,23250,23250,0
|
|
20231208,165800,471963800,23250,23250,23250,23250,0
|
|
20231208,165700,471963800,23250,23250,23250,23250,0
|
|
20231208,165600,471963800,23250,23250,23250,23250,0
|
|
20231208,165500,471963800,23250,23250,23250,23250,214
|
|
20231208,165400,471963800,23250,23250,23250,23250,0
|
|
20231208,165300,471963800,23250,23250,23250,23250,0
|
|
20231208,165200,471963800,23250,23250,23250,23250,0
|
|
20231208,165100,471963800,23250,23250,23250,23250,0
|
|
20231208,165000,471963800,23250,23250,23250,23250,0
|
|
20231208,164900,471963800,23250,23250,23250,23250,0
|
|
20231208,164800,471963800,23250,23250,23250,23250,0
|
|
20231208,164700,471963800,23250,23250,23250,23250,0
|
|
20231208,164600,471963800,23250,23250,23250,23250,0
|
|
20231208,164500,471963800,23250,23250,23250,23250,0
|
|
20231208,164400,471963800,23250,23250,23250,23250,0
|
|
20231208,164300,471963800,23250,23250,23250,23250,0
|
|
20231208,164200,471963800,23250,23250,23250,23250,0
|
|
20231208,164100,471963800,23250,23250,23250,23250,0
|
|
20231208,164000,471963800,23250,23250,23250,23250,0
|
|
20231208,163900,471963800,23250,23250,23250,23250,0
|
|
20231208,163800,471963800,23250,23250,23250,23250,0
|
|
20231208,163700,471963800,23250,23250,23250,23250,0
|
|
20231208,163600,471963800,23250,23250,23250,23250,0
|
|
20231208,163500,471963800,23250,23250,23250,23250,0
|
|
20231208,163400,471963800,23250,23250,23250,23250,0
|
|
20231208,163300,471963800,23250,23250,23250,23250,0
|
|
20231208,163200,471963800,23250,23250,23250,23250,0
|
|
20231208,163100,471963800,23250,23250,23250,23250,0
|
|
20231208,163000,471963800,23250,23250,23250,23250,0
|
|
20231208,162900,471963800,23250,23250,23250,23250,0
|
|
20231208,162800,471963800,23250,23250,23250,23250,0
|
|
20231208,162700,471963800,23250,23250,23250,23250,0
|
|
20231208,162600,471963800,23250,23250,23250,23250,0
|
|
20231208,162500,471963800,23250,23250,23250,23250,214
|
|
20231208,162400,471963800,23250,23250,23250,23250,0
|
|
20231208,162300,471963800,23250,23250,23250,23250,0
|
|
20231208,162200,471963800,23250,23250,23250,23250,0
|
|
20231208,162100,471963800,23250,23250,23250,23250,0
|
|
20231208,162000,471963800,23250,23250,23250,23250,0
|
|
20231208,161900,471963800,23250,23250,23250,23250,0
|
|
20231208,161800,471963800,23250,23250,23250,23250,0
|
|
20231208,161700,471963800,23250,23250,23250,23250,0
|
|
20231208,161600,471963800,23250,23250,23250,23250,0
|
|
20231208,161500,471963800,23250,23250,23250,23250,0
|
|
20231208,161400,471963800,23250,23250,23250,23250,0
|
|
20231208,161300,471963800,23250,23250,23250,23250,0
|
|
20231208,161200,471963800,23250,23250,23250,23250,0
|
|
20231208,161100,471963800,23250,23250,23250,23250,0
|
|
20231208,161000,471963800,23250,23250,23250,23250,0
|
|
20231208,160900,471963800,23250,23250,23250,23250,0
|
|
20231208,160800,471963800,23250,23250,23250,23250,0
|
|
20231208,160700,471963800,23250,23250,23250,23250,0
|
|
20231208,160600,471963800,23250,23250,23250,23250,0
|
|
20231208,160500,471963800,23250,23250,23250,23250,0
|
|
20231208,160400,471963800,23250,23250,23250,23250,0
|
|
20231208,160300,471963800,23250,23250,23250,23250,0
|
|
20231208,160200,471963800,23250,23250,23250,23250,0
|
|
20231208,160100,471963800,23250,23250,23250,23250,0
|
|
20231208,160000,471963800,23250,23250,23250,23250,0
|
|
20231208,155900,471963800,23250,23250,23250,23250,0
|
|
20231208,155800,471963800,23250,23250,23250,23250,0
|
|
20231208,155700,471963800,23250,23250,23250,23250,0
|
|
20231208,155600,471963800,23250,23250,23250,23250,0
|
|
20231208,155500,471963800,23250,23250,23250,23250,214
|
|
20231208,155400,471963800,23250,23250,23250,23250,0
|
|
20231208,155300,471963800,23250,23250,23250,23250,0
|
|
20231208,155200,471963800,23250,23250,23250,23250,0
|
|
20231208,155100,471963800,23250,23250,23250,23250,0
|
|
20231208,155000,471963800,23250,23250,23250,23250,0
|
|
20231208,154900,471963800,23250,23250,23250,23250,0
|
|
20231208,154800,471963800,23250,23250,23250,23250,0
|
|
20231208,154700,471963800,23250,23250,23250,23250,0
|
|
20231208,154600,471963800,23250,23250,23250,23250,0
|
|
20231208,154500,471963800,23250,23250,23250,23250,0
|
|
20231208,154400,471963800,23250,23250,23250,23250,0
|
|
20231208,154300,471963800,23250,23250,23250,23250,0
|
|
20231208,154200,471963800,23250,23250,23250,23250,0
|
|
20231208,154100,471963800,23250,23250,23250,23250,0
|
|
20231208,154000,471963800,23250,23250,23250,23250,0
|
|
20231208,153900,471963800,23250,23250,23250,23250,0
|
|
20231208,153800,471963800,23250,23250,23250,23250,0
|
|
20231208,153700,471963800,23250,23250,23250,23250,0
|
|
20231208,153600,471963800,23250,23250,23250,23250,0
|
|
20231208,153500,471963800,23250,23250,23250,23250,0
|
|
20231208,153400,471963800,23250,23250,23250,23250,0
|
|
20231208,153300,471963800,23250,23250,23250,23250,0
|
|
20231208,153200,471963800,23250,23250,23250,23250,0
|
|
20231208,153100,471963800,23250,23250,23250,23250,0
|
|
20231208,153000,471963800,23250,23250,23250,23250,214
|
|
20231208,152900,466988300,23250,23250,23250,23250,0
|
|
20231208,152800,466988300,23250,23250,23250,23250,0
|
|
20231208,152700,466988300,23250,23250,23250,23250,0
|
|
20231208,152600,466988300,23250,23250,23250,23250,0
|
|
20231208,152500,466988300,23250,23250,23250,23250,0
|
|
20231208,152400,466988300,23250,23250,23250,23250,0
|
|
20231208,152300,466988300,23250,23250,23250,23250,0
|
|
20231208,152200,466988300,23250,23250,23250,23250,0
|
|
20231208,152100,466988300,23250,23250,23250,23250,0
|
|
20231208,152000,466988300,23250,23250,23250,23250,0
|
|
20231208,151900,466988300,23250,23350,23500,23250,550
|
|
20231208,151800,454116750,23350,23400,23400,23250,517
|
|
20231208,151700,442094550,23350,23350,23350,23350,25
|
|
20231208,151600,441510800,23300,23300,23300,23300,18
|
|
20231208,151500,441091400,23300,23300,23300,23300,70
|
|
20231208,151400,439460400,23300,23300,23300,23300,97
|
|
20231208,151300,437200300,23300,23350,23350,23300,145
|
|
20231208,151200,433821650,23350,23350,23350,23350,468
|
|
20231208,151100,422893850,23350,23450,23450,23350,220
|
|
20231208,151000,417756750,23450,23450,23450,23450,39
|
|
20231208,150900,416842200,23450,23450,23450,23450,0
|
|
20231208,150800,416842200,23450,23450,23450,23450,15
|
|
20231208,150700,416490450,23350,23450,23450,23350,2
|
|
20231208,150600,416443650,23450,23450,23450,23450,108
|
|
20231208,150500,413911050,23450,23450,23450,23450,20
|
|
20231208,150400,413442050,23450,23450,23450,23450,731
|
|
20231208,150300,396300100,23450,23450,23450,23450,1
|
|
20231208,150200,396276650,23400,23450,23450,23400,35
|
|
20231208,150100,395457500,23450,23450,23450,23400,34
|
|
20231208,150000,394661800,23350,23350,23350,23350,0
|
|
20231208,145900,394661800,23350,23350,23350,23350,0
|
|
20231208,145800,394661800,23350,23350,23350,23350,0
|
|
20231208,145700,394661800,23350,23350,23450,23350,966
|
|
20231208,145600,372080950,23350,23350,23350,23350,50
|
|
20231208,145500,370913450,23350,23350,23350,23350,5
|
|
20231208,145400,370796700,23350,23350,23350,23350,0
|
|
20231208,145300,370796700,23350,23350,23350,23350,78
|
|
20231208,145200,368975400,23300,23300,23300,23300,0
|
|
20231208,145100,368975400,23300,23300,23300,23300,71
|
|
20231208,145000,367321100,23300,23300,23300,23300,0
|
|
20231208,144900,367321100,23300,23300,23300,23300,30
|
|
20231208,144800,366622100,23350,23350,23350,23350,10
|
|
20231208,144700,366388600,23350,23350,23350,23350,0
|
|
20231208,144600,366388600,23350,23350,23350,23350,0
|
|
20231208,144500,366388600,23350,23350,23350,23350,116
|
|
20231208,144400,363680000,23300,23300,23300,23300,206
|
|
20231208,144300,358880200,23300,23250,23300,23150,747
|
|
20231208,144200,341573300,23250,23350,23350,23250,111
|
|
20231208,144100,338990300,23350,23350,23350,23350,3
|
|
20231208,144000,338920250,23350,23350,23350,23350,12
|
|
20231208,143900,338640050,23350,23350,23350,23350,0
|
|
20231208,143800,338640050,23350,23350,23350,23350,15
|
|
20231208,143700,338289800,23350,23350,23350,23350,50
|
|
20231208,143600,337122300,23350,23350,23350,23350,0
|
|
20231208,143500,337122300,23350,23350,23350,23350,10
|
|
20231208,143400,336888800,23350,23350,23350,23350,73
|
|
20231208,143300,335184250,23350,23350,23350,23350,0
|
|
20231208,143200,335184250,23350,23300,23350,23300,180
|
|
20231208,143100,330982750,23300,23300,23300,23300,65
|
|
20231208,143000,329468250,23300,23300,23300,23300,0
|
|
20231208,142900,329468250,23300,23300,23300,23300,37
|
|
20231208,142800,328606150,23300,23250,23300,23250,334
|
|
20231208,142700,320829650,23200,23200,23200,23200,0
|
|
20231208,142600,320829650,23200,23200,23200,23200,58
|
|
20231208,142500,319484050,23250,23300,23300,23250,311
|
|
20231208,142400,312242750,23300,23300,23300,23300,3
|
|
20231208,142300,312172850,23300,23300,23300,23300,4
|
|
20231208,142200,312079650,23300,23300,23300,23300,0
|
|
20231208,142100,312079650,23300,23300,23300,23300,0
|
|
20231208,142000,312079650,23300,23300,23300,23300,0
|
|
20231208,141900,312079650,23300,23300,23300,23300,10
|
|
20231208,141800,311846650,23300,23300,23300,23300,0
|
|
20231208,141700,311846650,23300,23300,23300,23300,0
|
|
20231208,141600,311846650,23300,23300,23300,23300,156
|
|
20231208,141500,308211850,23300,23300,23300,23300,207
|
|
20231208,141400,303388750,23300,23200,23300,23200,451
|
|
20231208,141300,292902050,23200,23200,23200,23200,13
|
|
20231208,141200,292600450,23200,23200,23200,23200,13
|
|
20231208,141100,292298850,23200,23200,23200,23200,32
|
|
20231208,141000,291556450,23200,23200,23200,23200,31
|
|
20231208,140900,290837250,23200,23150,23200,23150,101
|
|
20231208,140800,288499050,23200,23200,23200,23200,74
|
|
20231208,140700,286782250,23200,23200,23200,23200,0
|
|
20231208,140600,286782250,23200,23200,23200,23200,0
|
|
20231208,140500,286782250,23200,23200,23200,23200,1
|
|
20231208,140400,286759050,23050,23050,23050,23050,0
|
|
20231208,140300,286759050,23050,23050,23050,23050,0
|
|
20231208,140200,286759050,23050,23050,23050,23000,919
|
|
20231208,140100,265596900,23150,23100,23150,23050,162
|
|
20231208,140000,261857600,23100,23150,23150,23100,131
|
|
20231208,135900,258828950,23200,23200,23200,23200,15
|
|
20231208,135800,258480950,23250,23250,23250,23250,0
|
|
20231208,135700,258480950,23250,23250,23250,23250,0
|
|
20231208,135600,258480950,23250,23250,23250,23250,0
|
|
20231208,135500,258480950,23250,23250,23250,23250,0
|
|
20231208,135400,258480950,23250,23250,23250,23250,0
|
|
20231208,135300,258480950,23250,23250,23250,23250,0
|
|
20231208,135200,258480950,23250,23250,23250,23250,5
|
|
20231208,135100,258364700,23250,23250,23250,23250,0
|
|
20231208,135000,258364700,23250,23250,23250,23250,0
|
|
20231208,134900,258364700,23250,23250,23250,23250,37
|
|
20231208,134800,257504450,23300,23300,23300,23300,3
|
|
20231208,134700,257434550,23300,23300,23300,23300,0
|
|
20231208,134600,257434550,23300,23300,23300,23300,20
|
|
20231208,134500,256968550,23250,23250,23250,23250,0
|
|
20231208,134400,256968550,23250,23250,23250,23250,0
|
|
20231208,134300,256968550,23250,23250,23250,23250,0
|
|
20231208,134200,256968550,23250,23250,23250,23250,0
|
|
20231208,134100,256968550,23250,23250,23250,23250,0
|
|
20231208,134000,256968550,23250,23250,23250,23250,8
|
|
20231208,133900,256782550,23250,23250,23250,23250,0
|
|
20231208,133800,256782550,23250,23250,23250,23250,10
|
|
20231208,133700,256550050,23300,23300,23300,23300,0
|
|
20231208,133600,256550050,23300,23300,23300,23300,0
|
|
20231208,133500,256550050,23300,23300,23300,23300,0
|
|
20231208,133400,256550050,23300,23300,23300,23300,1
|
|
20231208,133300,256526750,23150,23150,23150,23150,0
|
|
20231208,133200,256526750,23150,23150,23150,23150,0
|
|
20231208,133100,256526750,23150,23150,23150,23150,0
|
|
20231208,133000,256526750,23150,23150,23150,23150,20
|
|
20231208,132900,256063750,23150,23150,23150,23150,3
|
|
20231208,132800,255994300,23200,23200,23200,23200,0
|
|
20231208,132700,255994300,23200,23200,23200,23200,24
|
|
20231208,132600,255437500,23200,23200,23200,23200,0
|
|
20231208,132500,255437500,23200,23200,23200,23200,0
|
|
20231208,132400,255437500,23200,23200,23200,23200,6
|
|
20231208,132300,255298300,23200,23200,23200,23200,10
|
|
20231208,132200,255066300,23200,23200,23200,23200,0
|
|
20231208,132100,255066300,23200,23200,23200,23200,0
|
|
20231208,132000,255066300,23200,23200,23200,23200,0
|
|
20231208,131900,255066300,23200,23200,23200,23200,5
|
|
20231208,131800,254950300,23200,23150,23200,23150,47
|
|
20231208,131700,253861400,23100,23100,23100,23100,0
|
|
20231208,131600,253861400,23100,23000,23100,23000,43
|
|
20231208,131500,252870200,23100,23100,23100,23100,0
|
|
20231208,131400,252870200,23100,23100,23100,23100,0
|
|
20231208,131300,252870200,23100,23100,23100,23100,64
|
|
20231208,131200,251391800,23100,23100,23100,23100,231
|
|
20231208,131100,246055700,23100,23100,23100,23100,50
|
|
20231208,131000,244900700,23100,23100,23100,23100,61
|
|
20231208,130900,243491600,23100,23100,23100,23100,8
|
|
20231208,130800,243306800,23100,23100,23100,23100,1
|
|
20231208,130700,243283700,23100,23100,23100,23100,0
|
|
20231208,130600,243283700,23100,23100,23100,23100,6
|
|
20231208,130500,243145100,23100,23100,23100,23100,0
|
|
20231208,130400,243145100,23100,23100,23100,23100,1
|
|
20231208,130300,243122000,23100,23100,23100,23100,0
|
|
20231208,130200,243122000,23100,23050,23100,23050,120
|
|
20231208,130100,240350250,23050,23050,23050,23050,6
|
|
20231208,130000,240211950,23000,23000,23000,23000,0
|
|
20231208,125900,240211950,23000,23000,23000,23000,0
|
|
20231208,125800,240211950,23000,23000,23000,23000,0
|
|
20231208,125700,240211950,23000,23000,23000,23000,0
|
|
20231208,125600,240211950,23000,23000,23000,23000,0
|
|
20231208,125500,240211950,23000,23000,23000,23000,0
|
|
20231208,125400,240211950,23000,23000,23000,23000,0
|
|
20231208,125300,240211950,23000,23000,23000,23000,0
|
|
20231208,125200,240211950,23000,23000,23000,23000,0
|
|
20231208,125100,240211950,23000,23000,23000,23000,14
|
|
20231208,125000,239889950,22950,22950,22950,22950,0
|
|
20231208,124900,239889950,22950,22950,22950,22950,0
|
|
20231208,124800,239889950,22950,23000,23000,22950,3
|
|
20231208,124700,239821050,22900,23000,23000,22900,1500
|
|
20231208,124600,205448750,23100,23100,23100,23100,1
|
|
20231208,124500,205425650,23100,23100,23100,23100,1
|
|
20231208,124400,205402550,23100,23250,23250,23050,98
|
|
20231208,124300,203140700,23100,23100,23100,23100,168
|
|
20231208,124200,199259900,23300,23300,23300,23300,1
|
|
20231208,124100,199236600,23300,23300,23300,23300,0
|
|
20231208,124000,199236600,23300,23300,23300,23300,3
|
|
20231208,123900,199166700,23300,23300,23300,23300,0
|
|
20231208,123800,199166700,23300,23300,23300,23300,0
|
|
20231208,123700,199166700,23300,23300,23300,23300,0
|
|
20231208,123600,199166700,23300,23300,23300,23300,0
|
|
20231208,123500,199166700,23300,23200,23300,23200,20
|
|
20231208,123400,198701900,23250,23250,23250,23250,0
|
|
20231208,123300,198701900,23250,23250,23250,23250,0
|
|
20231208,123200,198701900,23250,23250,23250,23250,1
|
|
20231208,123100,198678650,23250,23250,23250,23250,5
|
|
20231208,123000,198562400,23300,23300,23300,23300,1
|
|
20231208,122900,198539100,23300,23300,23300,23300,3
|
|
20231208,122800,198469200,23300,23250,23300,23250,680
|
|
20231208,122700,182658950,23250,23250,23250,23250,0
|
|
20231208,122600,182658950,23250,23250,23250,23250,30
|
|
20231208,122500,181961450,23250,23250,23250,23250,1
|
|
20231208,122400,181938200,23250,23250,23250,23250,1
|
|
20231208,122300,181914950,23250,23250,23250,23250,1
|
|
20231208,122200,181891700,23200,23050,23200,23000,1340
|
|
20231208,122100,151003950,23050,23050,23050,23050,0
|
|
20231208,122000,151003950,23050,23050,23050,23050,0
|
|
20231208,121900,151003950,23050,23050,23050,23050,0
|
|
20231208,121800,151003950,23050,23050,23050,23050,0
|
|
20231208,121700,151003950,23050,23050,23050,23050,0
|
|
20231208,121600,151003950,23050,23050,23050,23050,0
|
|
20231208,121500,151003950,23050,23050,23050,23050,11
|
|
20231208,121400,150750400,23100,23100,23100,23100,200
|
|
20231208,121300,146130400,23150,23150,23150,23150,18
|
|
20231208,121200,145713700,23150,23150,23150,23150,0
|
|
20231208,121100,145713700,23150,23150,23150,23150,0
|
|
20231208,121000,145713700,23150,23150,23150,23150,0
|
|
20231208,120900,145713700,23150,23150,23150,23150,0
|
|
20231208,120800,145713700,23150,23150,23150,23150,0
|
|
20231208,120700,145713700,23150,23150,23150,23150,1
|
|
20231208,120600,145690550,23050,23050,23050,23050,0
|
|
20231208,120500,145690550,23050,23050,23050,23050,0
|
|
20231208,120400,145690550,23050,23150,23150,23050,15
|
|
20231208,120300,145343800,23100,23050,23100,23050,182
|
|
20231208,120200,141143700,23050,23050,23050,23050,0
|
|
20231208,120100,141143700,23050,23050,23050,23050,53
|
|
20231208,120000,139922050,23100,23100,23100,23100,0
|
|
20231208,115900,139922050,23100,23050,23100,23050,126
|
|
20231208,115800,137015250,23050,23050,23050,23050,0
|
|
20231208,115700,137015250,23050,23050,23050,23050,17
|
|
20231208,115600,136623400,23100,23100,23100,23100,0
|
|
20231208,115500,136623400,23100,23100,23100,23100,4
|
|
20231208,115400,136531000,23100,23100,23100,23100,0
|
|
20231208,115300,136531000,23100,23100,23100,23100,0
|
|
20231208,115200,136531000,23100,23100,23100,23100,0
|
|
20231208,115100,136531000,23100,23100,23100,23100,0
|
|
20231208,115000,136531000,23100,23100,23100,23100,0
|
|
20231208,114900,136531000,23100,23100,23100,23100,43
|
|
20231208,114800,135537700,23100,23100,23100,23100,0
|
|
20231208,114700,135537700,23100,23100,23100,23100,0
|
|
20231208,114600,135537700,23100,23100,23100,23100,0
|
|
20231208,114500,135537700,23100,23100,23100,23100,74
|
|
20231208,114400,133828300,23050,23050,23050,23050,0
|
|
20231208,114300,133828300,23050,23050,23050,23050,0
|
|
20231208,114200,133828300,23050,23050,23050,23050,10
|
|
20231208,114100,133597800,23050,23050,23050,23050,10
|
|
20231208,114000,133367300,23050,23050,23050,23050,1
|
|
20231208,113900,133344250,23050,23050,23050,23050,0
|
|
20231208,113800,133344250,23050,23050,23050,23050,137
|
|
20231208,113700,130186400,23100,23100,23100,23100,0
|
|
20231208,113600,130186400,23100,23100,23100,23100,0
|
|
20231208,113500,130186400,23100,23100,23100,23100,0
|
|
20231208,113400,130186400,23100,23100,23100,23100,2
|
|
20231208,113300,130140200,23100,23100,23100,23100,0
|
|
20231208,113200,130140200,23100,23100,23100,23100,2
|
|
20231208,113100,130094000,23100,23100,23100,23100,0
|
|
20231208,113000,130094000,23100,23100,23100,23100,0
|
|
20231208,112900,130094000,23100,23100,23100,23100,1
|
|
20231208,112800,130070900,23100,23100,23100,23100,0
|
|
20231208,112700,130070900,23100,23100,23100,23100,0
|
|
20231208,112600,130070900,23100,23100,23100,23100,71
|
|
20231208,112500,128430800,23100,23100,23100,23100,0
|
|
20231208,112400,128430800,23100,23100,23100,23100,1
|
|
20231208,112300,128407700,23100,23100,23100,23100,0
|
|
20231208,112200,128407700,23100,23100,23100,23100,34
|
|
20231208,112100,127622300,23100,23100,23100,23100,0
|
|
20231208,112000,127622300,23100,23100,23100,23100,9
|
|
20231208,111900,127414400,23100,23100,23100,23100,0
|
|
20231208,111800,127414400,23100,23100,23100,23100,70
|
|
20231208,111700,125797400,23150,23150,23150,23150,0
|
|
20231208,111600,125797400,23150,23150,23150,23150,0
|
|
20231208,111500,125797400,23150,23150,23150,23150,0
|
|
20231208,111400,125797400,23150,23150,23150,23150,0
|
|
20231208,111300,125797400,23150,23100,23150,23100,45
|
|
20231208,111200,124757650,23100,23100,23100,23100,0
|
|
20231208,111100,124757650,23100,23100,23100,23100,0
|
|
20231208,111000,124757650,23100,23100,23100,23100,0
|
|
20231208,110900,124757650,23100,23100,23100,23100,0
|
|
20231208,110800,124757650,23100,23100,23100,23100,0
|
|
20231208,110700,124757650,23100,23100,23100,23100,0
|
|
20231208,110600,124757650,23100,23100,23100,23100,0
|
|
20231208,110500,124757650,23100,23100,23100,23100,11
|
|
20231208,110400,124503550,23100,23100,23100,23100,0
|
|
20231208,110300,124503550,23100,23100,23100,23100,5
|
|
20231208,110200,124388050,23100,23100,23100,23100,0
|
|
20231208,110100,124388050,23100,23100,23100,23100,2
|
|
20231208,110000,124341850,23100,23100,23100,23100,11
|
|
20231208,105900,124087750,23050,23050,23050,23050,0
|
|
20231208,105800,124087750,23050,23050,23050,23050,0
|
|
20231208,105700,124087750,23050,23050,23050,23050,10
|
|
20231208,105600,123857250,23100,23100,23100,23100,46
|
|
20231208,105500,122794650,23150,23150,23150,23150,0
|
|
20231208,105400,122794650,23150,23150,23150,23150,0
|
|
20231208,105300,122794650,23150,23150,23150,23150,0
|
|
20231208,105200,122794650,23150,23150,23150,23150,0
|
|
20231208,105100,122794650,23150,23150,23150,23150,15
|
|
20231208,105000,122447400,23200,23200,23200,23200,0
|
|
20231208,104900,122447400,23200,23200,23200,23200,1
|
|
20231208,104800,122424200,23200,23200,23200,23200,0
|
|
20231208,104700,122424200,23200,23200,23200,23200,0
|
|
20231208,104600,122424200,23200,23200,23200,23200,0
|
|
20231208,104500,122424200,23200,23200,23200,23200,0
|
|
20231208,104400,122424200,23200,23200,23200,23200,0
|
|
20231208,104300,122424200,23200,23200,23200,23200,105
|
|
20231208,104200,119988200,23200,23200,23200,23200,94
|
|
20231208,104100,117807400,23150,23150,23150,23150,79
|
|
20231208,104000,115978550,23150,23150,23150,23150,0
|
|
20231208,103900,115978550,23150,23150,23150,23150,0
|
|
20231208,103800,115978550,23150,23150,23150,23150,0
|
|
20231208,103700,115978550,23150,23150,23150,23150,0
|
|
20231208,103600,115978550,23150,23150,23150,23150,0
|
|
20231208,103500,115978550,23150,23150,23150,23150,20
|
|
20231208,103400,115515550,23150,23150,23150,23150,1
|
|
20231208,103300,115492400,23050,23050,23050,23050,5
|
|
20231208,103200,115377150,23050,23050,23050,23050,0
|
|
20231208,103100,115377150,23050,23050,23050,23050,35
|
|
20231208,103000,114570400,23050,23100,23100,23050,500
|
|
20231208,102900,103043550,23150,23150,23150,23150,20
|
|
20231208,102800,102580550,23150,23150,23150,23150,0
|
|
20231208,102700,102580550,23150,23150,23150,23150,1
|
|
20231208,102600,102557400,23100,23100,23100,23100,0
|
|
20231208,102500,102557400,23100,23100,23100,23100,0
|
|
20231208,102400,102557400,23100,23100,23100,23100,101
|
|
20231208,102300,100224300,23150,23150,23150,23150,20
|
|
20231208,102200,99761300,23150,23150,23150,23150,1
|
|
20231208,102100,99738150,23150,23150,23150,23150,140
|
|
20231208,102000,96497150,23150,23150,23150,23150,0
|
|
20231208,101900,96497150,23150,23150,23150,23150,33
|
|
20231208,101800,95733200,23200,23200,23200,23200,0
|
|
20231208,101700,95733200,23200,23200,23200,23200,5
|
|
20231208,101600,95617200,23200,23200,23200,23200,66
|
|
20231208,101500,94086000,23200,23200,23200,23200,1
|
|
20231208,101400,94062800,23150,23150,23150,23150,0
|
|
20231208,101300,94062800,23150,23200,23200,23150,44
|
|
20231208,101200,93042500,23200,23200,23200,23200,1
|
|
20231208,101100,93019300,23250,23250,23250,23250,0
|
|
20231208,101000,93019300,23250,23250,23250,23250,2
|
|
20231208,100900,92972800,23250,23250,23250,23250,10
|
|
20231208,100800,92740300,23250,23150,23250,23150,48
|
|
20231208,100700,91624500,23150,23150,23150,23150,0
|
|
20231208,100600,91624500,23150,23300,23300,23150,61
|
|
20231208,100500,90211500,23250,23250,23250,23250,2
|
|
20231208,100400,90165000,23250,23250,23250,23250,1
|
|
20231208,100300,90141750,23250,23300,23300,23250,2
|
|
20231208,100200,90095200,23200,23300,23300,23200,500
|
|
20231208,100100,78486250,23350,23350,23350,23350,0
|
|
20231208,100000,78486250,23350,23350,23350,23350,58
|
|
20231208,095900,77131950,23400,23350,23400,23350,6
|
|
20231208,095800,76991800,23400,23400,23400,23400,18
|
|
20231208,095700,76570600,23400,23400,23400,23400,95
|
|
20231208,095600,74347600,23400,23400,23400,23400,1
|
|
20231208,095500,74324200,23350,23400,23400,23350,70
|
|
20231208,095400,72688700,23400,23400,23400,23400,0
|
|
20231208,095300,72688700,23400,23400,23400,23400,80
|
|
20231208,095200,70816700,23450,23400,23450,23400,2
|
|
20231208,095100,70769850,23350,23350,23350,23350,50
|
|
20231208,095000,69602350,23350,23350,23350,23350,0
|
|
20231208,094900,69602350,23350,23350,23350,23350,0
|
|
20231208,094800,69602350,23350,23350,23350,23350,0
|
|
20231208,094700,69602350,23350,23350,23350,23350,0
|
|
20231208,094600,69602350,23350,23350,23350,23350,45
|
|
20231208,094500,68551600,23400,23400,23400,23400,0
|
|
20231208,094400,68551600,23400,23400,23400,23400,3
|
|
20231208,094300,68481400,23400,23400,23400,23400,0
|
|
20231208,094200,68481400,23400,23400,23400,23400,0
|
|
20231208,094100,68481400,23400,23400,23400,23400,1
|
|
20231208,094000,68458000,23400,23400,23400,23400,71
|
|
20231208,093900,66796600,23400,23400,23400,23400,13
|
|
20231208,093800,66492400,23450,23450,23450,23450,0
|
|
20231208,093700,66492400,23450,23450,23450,23450,2
|
|
20231208,093600,66445500,23400,23350,23400,23250,141
|
|
20231208,093500,63159850,23400,23400,23400,23400,0
|
|
20231208,093400,63159850,23400,23400,23400,23400,0
|
|
20231208,093300,63159850,23400,23400,23400,23400,40
|
|
20231208,093200,62223850,23400,23400,23400,23400,0
|
|
20231208,093100,62223850,23400,23400,23400,23400,0
|
|
20231208,093000,62223850,23400,23400,23400,23400,0
|
|
20231208,092900,62223850,23400,23400,23400,23400,0
|
|
20231208,092800,62223850,23400,23400,23400,23400,21
|
|
20231208,092700,61732450,23400,23400,23400,23400,13
|
|
20231208,092600,61428250,23300,23300,23300,23300,20
|
|
20231208,092500,60962250,23300,23250,23300,23250,125
|
|
20231208,092400,58052150,23250,23250,23250,23250,1
|
|
20231208,092300,58028900,23250,23250,23250,23250,1
|
|
20231208,092200,58005650,23150,23300,23300,23150,201
|
|
20231208,092100,53349800,23250,23250,23250,23250,0
|
|
20231208,092000,53349800,23250,23250,23250,23250,164
|
|
20231208,091900,49536800,23250,23250,23250,23250,0
|
|
20231208,091800,49536800,23250,23250,23250,23250,15
|
|
20231208,091700,49188050,23250,23200,23250,23150,680
|
|
20231208,091600,33419050,23200,23250,23250,23200,124
|
|
20231208,091500,30537200,23300,23250,23300,23250,45
|
|
20231208,091400,29489950,23250,23300,23300,23250,21
|
|
20231208,091300,29000800,23250,23300,23300,23250,23
|
|
20231208,091200,28465800,23300,23300,23300,23300,11
|
|
20231208,091100,28209500,23300,23300,23300,23300,1
|
|
20231208,091000,28186200,23250,23250,23250,23250,7
|
|
20231208,090900,28023450,23350,23350,23350,23350,1
|
|
20231208,090800,28000100,23350,23350,23350,23350,0
|
|
20231208,090700,28000100,23350,23250,23350,23250,526
|
|
20231208,090600,15768100,23500,23500,23500,23500,0
|
|
20231208,090500,15768100,23500,23500,23500,23500,0
|
|
20231208,090400,15768100,23500,23300,23500,23300,281
|
|
20231208,090300,9219800,23300,23300,23300,23300,180
|
|
20231208,090200,5025800,23300,23300,23300,23300,101
|
|
20231208,090100,2672500,23150,23150,23150,23150,0
|
|
20231208,090000,2672500,23150,23250,23250,23150,115
|