659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,195600,464889000,23550,23550,23550,23550,360
|
|
20231211,195500,464889000,23550,23550,23550,23550,0
|
|
20231211,195400,464889000,23550,23550,23550,23550,0
|
|
20231211,195300,464889000,23550,23550,23550,23550,0
|
|
20231211,195200,464889000,23550,23550,23550,23550,0
|
|
20231211,195100,464889000,23550,23550,23550,23550,0
|
|
20231211,195000,464889000,23550,23550,23550,23550,0
|
|
20231211,194900,464889000,23550,23550,23550,23550,0
|
|
20231211,194800,464889000,23550,23550,23550,23550,0
|
|
20231211,194700,464889000,23550,23550,23550,23550,0
|
|
20231211,194600,464889000,23550,23550,23550,23550,0
|
|
20231211,194500,464889000,23550,23550,23550,23550,0
|
|
20231211,194400,464889000,23550,23550,23550,23550,0
|
|
20231211,194300,464889000,23550,23550,23550,23550,0
|
|
20231211,194200,464889000,23550,23550,23550,23550,0
|
|
20231211,194100,464889000,23550,23550,23550,23550,0
|
|
20231211,194000,464889000,23550,23550,23550,23550,0
|
|
20231211,193900,464889000,23550,23550,23550,23550,0
|
|
20231211,193800,464889000,23550,23550,23550,23550,0
|
|
20231211,193700,464889000,23550,23550,23550,23550,0
|
|
20231211,193600,464889000,23550,23550,23550,23550,0
|
|
20231211,193500,464889000,23550,23550,23550,23550,0
|
|
20231211,193400,464889000,23550,23550,23550,23550,0
|
|
20231211,193300,464889000,23550,23550,23550,23550,0
|
|
20231211,193200,464889000,23550,23550,23550,23550,0
|
|
20231211,193100,464889000,23550,23550,23550,23550,0
|
|
20231211,193000,464889000,23550,23550,23550,23550,0
|
|
20231211,192900,464889000,23550,23550,23550,23550,0
|
|
20231211,192800,464889000,23550,23550,23550,23550,0
|
|
20231211,192700,464889000,23550,23550,23550,23550,0
|
|
20231211,192600,464889000,23550,23550,23550,23550,360
|
|
20231211,192500,464889000,23550,23550,23550,23550,0
|
|
20231211,192400,464889000,23550,23550,23550,23550,0
|
|
20231211,192300,464889000,23550,23550,23550,23550,0
|
|
20231211,192200,464889000,23550,23550,23550,23550,0
|
|
20231211,192100,464889000,23550,23550,23550,23550,0
|
|
20231211,192000,464889000,23550,23550,23550,23550,0
|
|
20231211,191900,464889000,23550,23550,23550,23550,0
|
|
20231211,191800,464889000,23550,23550,23550,23550,0
|
|
20231211,191700,464889000,23550,23550,23550,23550,0
|
|
20231211,191600,464889000,23550,23550,23550,23550,0
|
|
20231211,191500,464889000,23550,23550,23550,23550,0
|
|
20231211,191400,464889000,23550,23550,23550,23550,0
|
|
20231211,191300,464889000,23550,23550,23550,23550,0
|
|
20231211,191200,464889000,23550,23550,23550,23550,0
|
|
20231211,191100,464889000,23550,23550,23550,23550,0
|
|
20231211,191000,464889000,23550,23550,23550,23550,0
|
|
20231211,190900,464889000,23550,23550,23550,23550,0
|
|
20231211,190800,464889000,23550,23550,23550,23550,0
|
|
20231211,190700,464889000,23550,23550,23550,23550,0
|
|
20231211,190600,464889000,23550,23550,23550,23550,0
|
|
20231211,190500,464889000,23550,23550,23550,23550,0
|
|
20231211,190400,464889000,23550,23550,23550,23550,0
|
|
20231211,190300,464889000,23550,23550,23550,23550,0
|
|
20231211,190200,464889000,23550,23550,23550,23550,0
|
|
20231211,190100,464889000,23550,23550,23550,23550,0
|
|
20231211,190000,464889000,23550,23550,23550,23550,0
|
|
20231211,185900,464889000,23550,23550,23550,23550,0
|
|
20231211,185800,464889000,23550,23550,23550,23550,0
|
|
20231211,185700,464889000,23550,23550,23550,23550,0
|
|
20231211,185600,464889000,23550,23550,23550,23550,360
|
|
20231211,185500,464889000,23550,23550,23550,23550,0
|
|
20231211,185400,464889000,23550,23550,23550,23550,0
|
|
20231211,185300,464889000,23550,23550,23550,23550,0
|
|
20231211,185200,464889000,23550,23550,23550,23550,0
|
|
20231211,185100,464889000,23550,23550,23550,23550,0
|
|
20231211,185000,464889000,23550,23550,23550,23550,0
|
|
20231211,184900,464889000,23550,23550,23550,23550,0
|
|
20231211,184800,464889000,23550,23550,23550,23550,0
|
|
20231211,184700,464889000,23550,23550,23550,23550,0
|
|
20231211,184600,464889000,23550,23550,23550,23550,0
|
|
20231211,184500,464889000,23550,23550,23550,23550,0
|
|
20231211,184400,464889000,23550,23550,23550,23550,0
|
|
20231211,184300,464889000,23550,23550,23550,23550,0
|
|
20231211,184200,464889000,23550,23550,23550,23550,0
|
|
20231211,184100,464889000,23550,23550,23550,23550,0
|
|
20231211,184000,464889000,23550,23550,23550,23550,0
|
|
20231211,183900,464889000,23550,23550,23550,23550,0
|
|
20231211,183800,464889000,23550,23550,23550,23550,0
|
|
20231211,183700,464889000,23550,23550,23550,23550,0
|
|
20231211,183600,464889000,23550,23550,23550,23550,0
|
|
20231211,183500,464889000,23550,23550,23550,23550,0
|
|
20231211,183400,464889000,23550,23550,23550,23550,0
|
|
20231211,183300,464889000,23550,23550,23550,23550,0
|
|
20231211,183200,464889000,23550,23550,23550,23550,0
|
|
20231211,183100,464889000,23550,23550,23550,23550,0
|
|
20231211,183000,464889000,23550,23550,23550,23550,0
|
|
20231211,182900,464889000,23550,23550,23550,23550,0
|
|
20231211,182800,464889000,23550,23550,23550,23550,0
|
|
20231211,182700,464889000,23550,23550,23550,23550,0
|
|
20231211,182600,464889000,23550,23550,23550,23550,360
|
|
20231211,182500,464889000,23550,23550,23550,23550,0
|
|
20231211,182400,464889000,23550,23550,23550,23550,0
|
|
20231211,182300,464889000,23550,23550,23550,23550,0
|
|
20231211,182200,464889000,23550,23550,23550,23550,0
|
|
20231211,182100,464889000,23550,23550,23550,23550,0
|
|
20231211,182000,464889000,23550,23550,23550,23550,0
|
|
20231211,181900,464889000,23550,23550,23550,23550,0
|
|
20231211,181800,464889000,23550,23550,23550,23550,0
|
|
20231211,181700,464889000,23550,23550,23550,23550,0
|
|
20231211,181600,464889000,23550,23550,23550,23550,0
|
|
20231211,181500,464889000,23550,23550,23550,23550,0
|
|
20231211,181400,464889000,23550,23550,23550,23550,0
|
|
20231211,181300,464889000,23550,23550,23550,23550,0
|
|
20231211,181200,464889000,23550,23550,23550,23550,0
|
|
20231211,181100,464889000,23550,23550,23550,23550,0
|
|
20231211,181000,464889000,23550,23550,23550,23550,0
|
|
20231211,180900,464889000,23550,23550,23550,23550,0
|
|
20231211,180800,464889000,23550,23550,23550,23550,0
|
|
20231211,180700,464889000,23550,23550,23550,23550,0
|
|
20231211,180600,464889000,23550,23550,23550,23550,0
|
|
20231211,180500,464889000,23550,23550,23550,23550,0
|
|
20231211,180400,464889000,23550,23550,23550,23550,0
|
|
20231211,180300,464889000,23550,23550,23550,23550,0
|
|
20231211,180200,464889000,23550,23550,23550,23550,0
|
|
20231211,180100,464889000,23550,23550,23550,23550,0
|
|
20231211,180000,464889000,23550,23550,23550,23550,0
|
|
20231211,175900,464889000,23550,23550,23550,23550,0
|
|
20231211,175800,464889000,23550,23550,23550,23550,0
|
|
20231211,175700,464889000,23550,23550,23550,23550,0
|
|
20231211,175600,464889000,23550,23550,23550,23550,360
|
|
20231211,175500,464889000,23550,23550,23550,23550,0
|
|
20231211,175400,464889000,23550,23550,23550,23550,0
|
|
20231211,175300,464889000,23550,23550,23550,23550,0
|
|
20231211,175200,464889000,23550,23550,23550,23550,0
|
|
20231211,175100,464889000,23550,23550,23550,23550,0
|
|
20231211,175000,464889000,23550,23550,23550,23550,0
|
|
20231211,174900,464889000,23550,23550,23550,23550,0
|
|
20231211,174800,464889000,23550,23550,23550,23550,0
|
|
20231211,174700,464889000,23550,23550,23550,23550,0
|
|
20231211,174600,464889000,23550,23550,23550,23550,0
|
|
20231211,174500,464889000,23550,23550,23550,23550,0
|
|
20231211,174400,464889000,23550,23550,23550,23550,0
|
|
20231211,174300,464889000,23550,23550,23550,23550,0
|
|
20231211,174200,464889000,23550,23550,23550,23550,0
|
|
20231211,174100,464889000,23550,23550,23550,23550,0
|
|
20231211,174000,464889000,23550,23550,23550,23550,0
|
|
20231211,173900,464889000,23550,23550,23550,23550,0
|
|
20231211,173800,464889000,23550,23550,23550,23550,0
|
|
20231211,173700,464889000,23550,23550,23550,23550,0
|
|
20231211,173600,464889000,23550,23550,23550,23550,0
|
|
20231211,173500,464889000,23550,23550,23550,23550,0
|
|
20231211,173400,464889000,23550,23550,23550,23550,0
|
|
20231211,173300,464889000,23550,23550,23550,23550,0
|
|
20231211,173200,464889000,23550,23550,23550,23550,0
|
|
20231211,173100,464889000,23550,23550,23550,23550,0
|
|
20231211,173000,464889000,23550,23550,23550,23550,0
|
|
20231211,172900,464889000,23550,23550,23550,23550,0
|
|
20231211,172800,464889000,23550,23550,23550,23550,0
|
|
20231211,172700,464889000,23550,23550,23550,23550,0
|
|
20231211,172600,464889000,23550,23550,23550,23550,360
|
|
20231211,172500,464889000,23550,23550,23550,23550,0
|
|
20231211,172400,464889000,23550,23550,23550,23550,0
|
|
20231211,172300,464889000,23550,23550,23550,23550,0
|
|
20231211,172200,464889000,23550,23550,23550,23550,0
|
|
20231211,172100,464889000,23550,23550,23550,23550,0
|
|
20231211,172000,464889000,23550,23550,23550,23550,0
|
|
20231211,171900,464889000,23550,23550,23550,23550,0
|
|
20231211,171800,464889000,23550,23550,23550,23550,0
|
|
20231211,171700,464889000,23550,23550,23550,23550,0
|
|
20231211,171600,464889000,23550,23550,23550,23550,0
|
|
20231211,171500,464889000,23550,23550,23550,23550,0
|
|
20231211,171400,464889000,23550,23550,23550,23550,0
|
|
20231211,171300,464889000,23550,23550,23550,23550,0
|
|
20231211,171200,464889000,23550,23550,23550,23550,0
|
|
20231211,171100,464889000,23550,23550,23550,23550,0
|
|
20231211,171000,464889000,23550,23550,23550,23550,0
|
|
20231211,170900,464889000,23550,23550,23550,23550,0
|
|
20231211,170800,464889000,23550,23550,23550,23550,0
|
|
20231211,170700,464889000,23550,23550,23550,23550,0
|
|
20231211,170600,464889000,23550,23550,23550,23550,0
|
|
20231211,170500,464889000,23550,23550,23550,23550,0
|
|
20231211,170400,464889000,23550,23550,23550,23550,0
|
|
20231211,170300,464889000,23550,23550,23550,23550,0
|
|
20231211,170200,464889000,23550,23550,23550,23550,0
|
|
20231211,170100,464889000,23550,23550,23550,23550,0
|
|
20231211,170000,464889000,23550,23550,23550,23550,0
|
|
20231211,165900,464889000,23550,23550,23550,23550,0
|
|
20231211,165800,464889000,23550,23550,23550,23550,0
|
|
20231211,165700,464889000,23550,23550,23550,23550,0
|
|
20231211,165600,464889000,23550,23550,23550,23550,360
|
|
20231211,165500,464889000,23550,23550,23550,23550,0
|
|
20231211,165400,464889000,23550,23550,23550,23550,0
|
|
20231211,165300,464889000,23550,23550,23550,23550,0
|
|
20231211,165200,464889000,23550,23550,23550,23550,0
|
|
20231211,165100,464889000,23550,23550,23550,23550,0
|
|
20231211,165000,464889000,23550,23550,23550,23550,0
|
|
20231211,164900,464889000,23550,23550,23550,23550,0
|
|
20231211,164800,464889000,23550,23550,23550,23550,0
|
|
20231211,164700,464889000,23550,23550,23550,23550,0
|
|
20231211,164600,464889000,23550,23550,23550,23550,0
|
|
20231211,164500,464889000,23550,23550,23550,23550,0
|
|
20231211,164400,464889000,23550,23550,23550,23550,0
|
|
20231211,164300,464889000,23550,23550,23550,23550,0
|
|
20231211,164200,464889000,23550,23550,23550,23550,0
|
|
20231211,164100,464889000,23550,23550,23550,23550,0
|
|
20231211,164000,464889000,23550,23550,23550,23550,0
|
|
20231211,163900,464889000,23550,23550,23550,23550,0
|
|
20231211,163800,464889000,23550,23550,23550,23550,0
|
|
20231211,163700,464889000,23550,23550,23550,23550,0
|
|
20231211,163600,464889000,23550,23550,23550,23550,0
|
|
20231211,163500,464889000,23550,23550,23550,23550,0
|
|
20231211,163400,464889000,23550,23550,23550,23550,0
|
|
20231211,163300,464889000,23550,23550,23550,23550,0
|
|
20231211,163200,464889000,23550,23550,23550,23550,0
|
|
20231211,163100,464889000,23550,23550,23550,23550,0
|
|
20231211,163000,464889000,23550,23550,23550,23550,0
|
|
20231211,162900,464889000,23550,23550,23550,23550,0
|
|
20231211,162800,464889000,23550,23550,23550,23550,0
|
|
20231211,162700,464889000,23550,23550,23550,23550,0
|
|
20231211,162600,464889000,23550,23550,23550,23550,360
|
|
20231211,162500,464889000,23550,23550,23550,23550,0
|
|
20231211,162400,464889000,23550,23550,23550,23550,0
|
|
20231211,162300,464889000,23550,23550,23550,23550,0
|
|
20231211,162200,464889000,23550,23550,23550,23550,0
|
|
20231211,162100,464889000,23550,23550,23550,23550,0
|
|
20231211,162000,464889000,23550,23550,23550,23550,0
|
|
20231211,161900,464889000,23550,23550,23550,23550,0
|
|
20231211,161800,464889000,23550,23550,23550,23550,0
|
|
20231211,161700,464889000,23550,23550,23550,23550,0
|
|
20231211,161600,464889000,23550,23550,23550,23550,0
|
|
20231211,161500,464889000,23550,23550,23550,23550,0
|
|
20231211,161400,464889000,23550,23550,23550,23550,0
|
|
20231211,161300,464889000,23550,23550,23550,23550,0
|
|
20231211,161200,464889000,23550,23550,23550,23550,0
|
|
20231211,161100,464889000,23550,23550,23550,23550,0
|
|
20231211,161000,464889000,23550,23550,23550,23550,0
|
|
20231211,160900,464889000,23550,23550,23550,23550,0
|
|
20231211,160800,464889000,23550,23550,23550,23550,0
|
|
20231211,160700,464889000,23550,23550,23550,23550,0
|
|
20231211,160600,464889000,23550,23550,23550,23550,0
|
|
20231211,160500,464889000,23550,23550,23550,23550,0
|
|
20231211,160400,464889000,23550,23550,23550,23550,0
|
|
20231211,160300,464889000,23550,23550,23550,23550,0
|
|
20231211,160200,464889000,23550,23550,23550,23550,0
|
|
20231211,160100,464889000,23550,23550,23550,23550,0
|
|
20231211,160000,464889000,23550,23550,23550,23550,0
|
|
20231211,155900,464889000,23550,23550,23550,23550,0
|
|
20231211,155800,464889000,23550,23550,23550,23550,0
|
|
20231211,155700,464889000,23550,23550,23550,23550,0
|
|
20231211,155600,464889000,23550,23550,23550,23550,360
|
|
20231211,155500,464889000,23550,23550,23550,23550,0
|
|
20231211,155400,464889000,23550,23550,23550,23550,0
|
|
20231211,155300,464889000,23550,23550,23550,23550,0
|
|
20231211,155200,464889000,23550,23550,23550,23550,0
|
|
20231211,155100,464889000,23550,23550,23550,23550,0
|
|
20231211,155000,464889000,23550,23550,23550,23550,0
|
|
20231211,154900,464889000,23550,23550,23550,23550,0
|
|
20231211,154800,464889000,23550,23550,23550,23550,0
|
|
20231211,154700,464889000,23550,23550,23550,23550,0
|
|
20231211,154600,464889000,23550,23550,23550,23550,0
|
|
20231211,154500,464889000,23550,23550,23550,23550,0
|
|
20231211,154400,464889000,23550,23550,23550,23550,0
|
|
20231211,154300,464889000,23550,23550,23550,23550,0
|
|
20231211,154200,464889000,23550,23550,23550,23550,0
|
|
20231211,154100,464889000,23550,23550,23550,23550,0
|
|
20231211,154000,464889000,23550,23550,23550,23550,0
|
|
20231211,153900,464889000,23550,23550,23550,23550,0
|
|
20231211,153800,464889000,23550,23550,23550,23550,0
|
|
20231211,153700,464889000,23550,23550,23550,23550,0
|
|
20231211,153600,464889000,23550,23550,23550,23550,0
|
|
20231211,153500,464889000,23550,23550,23550,23550,0
|
|
20231211,153400,464889000,23550,23550,23550,23550,0
|
|
20231211,153300,464889000,23550,23550,23550,23550,0
|
|
20231211,153200,464889000,23550,23550,23550,23550,0
|
|
20231211,153100,464889000,23550,23550,23550,23550,0
|
|
20231211,153000,464889000,23550,23550,23550,23550,360
|
|
20231211,152900,456411000,23500,23500,23500,23500,0
|
|
20231211,152800,456411000,23500,23500,23500,23500,0
|
|
20231211,152700,456411000,23500,23500,23500,23500,0
|
|
20231211,152600,456411000,23500,23500,23500,23500,0
|
|
20231211,152500,456411000,23500,23500,23500,23500,0
|
|
20231211,152400,456411000,23500,23500,23500,23500,0
|
|
20231211,152300,456411000,23500,23500,23500,23500,0
|
|
20231211,152200,456411000,23500,23500,23500,23500,0
|
|
20231211,152100,456411000,23500,23500,23500,23500,0
|
|
20231211,152000,456411000,23500,23500,23500,23500,0
|
|
20231211,151900,456411000,23500,23500,23500,23450,218
|
|
20231211,151800,451294700,23450,23450,23450,23450,19
|
|
20231211,151700,450849150,23400,23400,23400,23400,0
|
|
20231211,151600,450849150,23400,23400,23400,23400,0
|
|
20231211,151500,450849150,23400,23400,23400,23400,0
|
|
20231211,151400,450849150,23400,23350,23400,23350,106
|
|
20231211,151300,448371900,23300,23350,23350,23300,114
|
|
20231211,151200,445715550,23400,23400,23400,23400,0
|
|
20231211,151100,445715550,23400,23400,23400,23400,1
|
|
20231211,151000,445692150,23400,23450,23450,23400,2
|
|
20231211,150900,445645300,23450,23450,23450,23450,0
|
|
20231211,150800,445645300,23450,23450,23450,23450,0
|
|
20231211,150700,445645300,23450,23450,23450,23450,0
|
|
20231211,150600,445645300,23450,23400,23450,23400,3
|
|
20231211,150500,445575050,23400,23400,23400,23400,3
|
|
20231211,150400,445504850,23350,23350,23350,23350,0
|
|
20231211,150300,445504850,23350,23350,23350,23350,0
|
|
20231211,150200,445504850,23350,23350,23350,23350,0
|
|
20231211,150100,445504850,23350,23350,23350,23350,0
|
|
20231211,150000,445504850,23350,23350,23350,23350,58
|
|
20231211,145900,444150550,23350,23350,23350,23350,0
|
|
20231211,145800,444150550,23350,23350,23350,23350,7
|
|
20231211,145700,443987100,23400,23400,23400,23300,387
|
|
20231211,145600,434948650,23450,23450,23450,23450,26
|
|
20231211,145500,434338950,23400,23500,23500,23400,157
|
|
20231211,145400,430663950,23500,23500,23500,23500,52
|
|
20231211,145300,429441950,23400,23500,23500,23400,33
|
|
20231211,145200,428669450,23500,23450,23500,23450,48
|
|
20231211,145100,427542650,23500,23500,23500,23500,1
|
|
20231211,145000,427519150,23500,23500,23500,23500,5
|
|
20231211,144900,427401650,23500,23500,23500,23500,93
|
|
20231211,144800,425216150,23600,23600,23600,23600,0
|
|
20231211,144700,425216150,23600,23600,23600,23600,0
|
|
20231211,144600,425216150,23600,23600,23600,23600,0
|
|
20231211,144500,425216150,23600,23600,23600,23600,0
|
|
20231211,144400,425216150,23600,23600,23600,23600,0
|
|
20231211,144300,425216150,23600,23600,23600,23600,0
|
|
20231211,144200,425216150,23600,23600,23600,23600,3
|
|
20231211,144100,425145350,23550,23550,23550,23550,0
|
|
20231211,144000,425145350,23550,23550,23550,23550,37
|
|
20231211,143900,424274000,23550,23550,23550,23550,55
|
|
20231211,143800,422978750,23500,23500,23500,23500,7
|
|
20231211,143700,422814250,23550,23550,23550,23550,0
|
|
20231211,143600,422814250,23550,23550,23550,23550,0
|
|
20231211,143500,422814250,23550,23550,23550,23550,0
|
|
20231211,143400,422814250,23550,23550,23550,23550,0
|
|
20231211,143300,422814250,23550,23550,23550,23550,100
|
|
20231211,143200,420459250,23550,23550,23550,23550,0
|
|
20231211,143100,420459250,23550,23550,23550,23550,0
|
|
20231211,143000,420459250,23550,23550,23550,23550,43
|
|
20231211,142900,419446600,23500,23500,23500,23500,0
|
|
20231211,142800,419446600,23500,23500,23500,23500,0
|
|
20231211,142700,419446600,23500,23500,23500,23500,0
|
|
20231211,142600,419446600,23500,23500,23500,23500,0
|
|
20231211,142500,419446600,23500,23500,23500,23500,0
|
|
20231211,142400,419446600,23500,23500,23500,23500,0
|
|
20231211,142300,419446600,23500,23500,23500,23500,0
|
|
20231211,142200,419446600,23500,23500,23500,23500,1
|
|
20231211,142100,419423100,23550,23550,23550,23550,0
|
|
20231211,142000,419423100,23550,23550,23550,23550,0
|
|
20231211,141900,419423100,23550,23550,23550,23550,5
|
|
20231211,141800,419305350,23550,23500,23550,23500,15
|
|
20231211,141700,418952800,23550,23550,23550,23550,0
|
|
20231211,141600,418952800,23550,23550,23550,23550,0
|
|
20231211,141500,418952800,23550,23550,23550,23550,2
|
|
20231211,141400,418905700,23550,23550,23550,23550,12
|
|
20231211,141300,418623100,23550,23550,23550,23550,0
|
|
20231211,141200,418623100,23550,23550,23550,23550,0
|
|
20231211,141100,418623100,23550,23550,23550,23550,60
|
|
20231211,141000,417210100,23550,23550,23550,23550,142
|
|
20231211,140900,413866000,23550,23550,23550,23500,38
|
|
20231211,140800,412971900,23550,23500,23550,23500,180
|
|
20231211,140700,408741500,23550,23550,23550,23550,0
|
|
20231211,140600,408741500,23550,23550,23550,23550,0
|
|
20231211,140500,408741500,23550,23550,23550,23550,0
|
|
20231211,140400,408741500,23550,23550,23550,23550,0
|
|
20231211,140300,408741500,23550,23550,23550,23550,1
|
|
20231211,140200,408717950,23400,23550,23550,23400,2
|
|
20231211,140100,408671000,23450,23450,23450,23450,0
|
|
20231211,140000,408671000,23450,23450,23450,23450,0
|
|
20231211,135900,408671000,23450,23450,23450,23450,0
|
|
20231211,135800,408671000,23450,23450,23450,23450,0
|
|
20231211,135700,408671000,23450,23450,23450,23450,1
|
|
20231211,135600,408647550,23500,23500,23500,23500,0
|
|
20231211,135500,408647550,23500,23500,23500,23500,0
|
|
20231211,135400,408647550,23500,23500,23500,23500,47
|
|
20231211,135300,407543050,23400,23400,23400,23400,1
|
|
20231211,135200,407519650,23500,23500,23500,23500,0
|
|
20231211,135100,407519650,23500,23500,23500,23500,0
|
|
20231211,135000,407519650,23500,23500,23500,23500,1
|
|
20231211,134900,407496150,23550,23550,23550,23550,0
|
|
20231211,134800,407496150,23550,23500,23550,23500,327
|
|
20231211,134700,399810950,23500,23500,23500,23500,0
|
|
20231211,134600,399810950,23500,23500,23500,23500,0
|
|
20231211,134500,399810950,23500,23500,23500,23500,1
|
|
20231211,134400,399787450,23350,23350,23350,23350,0
|
|
20231211,134300,399787450,23350,23350,23350,23350,200
|
|
20231211,134200,395117450,23400,23400,23400,23400,211
|
|
20231211,134100,390180050,23450,23450,23450,23450,1
|
|
20231211,134000,390156600,23550,23550,23550,23550,0
|
|
20231211,133900,390156600,23550,23550,23550,23550,0
|
|
20231211,133800,390156600,23550,23550,23550,23550,4
|
|
20231211,133700,390062400,23500,23500,23500,23500,0
|
|
20231211,133600,390062400,23500,23500,23500,23500,1
|
|
20231211,133500,390038900,23550,23550,23550,23550,0
|
|
20231211,133400,390038900,23550,23550,23550,23550,4
|
|
20231211,133300,389944700,23550,23550,23550,23550,80
|
|
20231211,133200,388060700,23450,23450,23450,23450,0
|
|
20231211,133100,388060700,23450,23450,23450,23450,0
|
|
20231211,133000,388060700,23450,23450,23450,23450,0
|
|
20231211,132900,388060700,23450,23450,23450,23450,2
|
|
20231211,132800,388013800,23500,23500,23500,23500,1
|
|
20231211,132700,387990300,23500,23500,23500,23500,0
|
|
20231211,132600,387990300,23500,23500,23500,23500,0
|
|
20231211,132500,387990300,23500,23500,23500,23500,2
|
|
20231211,132400,387943300,23500,23500,23500,23500,0
|
|
20231211,132300,387943300,23500,23400,23500,23400,406
|
|
20231211,132200,378421100,23300,23300,23300,23300,0
|
|
20231211,132100,378421100,23300,23300,23300,23300,0
|
|
20231211,132000,378421100,23300,23300,23300,23300,0
|
|
20231211,131900,378421100,23300,23300,23300,23300,8
|
|
20231211,131800,378234700,23350,23350,23350,23350,0
|
|
20231211,131700,378234700,23350,23350,23350,23350,0
|
|
20231211,131600,378234700,23350,23350,23350,23350,0
|
|
20231211,131500,378234700,23350,23350,23350,23350,1
|
|
20231211,131400,378211350,23350,23350,23350,23350,0
|
|
20231211,131300,378211350,23350,23350,23350,23350,0
|
|
20231211,131200,378211350,23350,23350,23350,23350,5
|
|
20231211,131100,378094600,23300,23300,23300,23300,100
|
|
20231211,131000,375764600,23300,23300,23300,23300,0
|
|
20231211,130900,375764600,23300,23300,23300,23300,0
|
|
20231211,130800,375764600,23300,23300,23300,23300,0
|
|
20231211,130700,375764600,23300,23300,23300,23300,0
|
|
20231211,130600,375764600,23300,23300,23300,23300,3
|
|
20231211,130500,375694700,23250,23350,23350,23250,366
|
|
20231211,130400,367170250,23300,23300,23300,23300,0
|
|
20231211,130300,367170250,23300,23300,23300,23300,0
|
|
20231211,130200,367170250,23300,23500,23500,23300,600
|
|
20231211,130100,353148400,23500,23500,23500,23500,0
|
|
20231211,130000,353148400,23500,23500,23500,23500,0
|
|
20231211,125900,353148400,23500,23500,23500,23500,0
|
|
20231211,125800,353148400,23500,23500,23500,23500,1
|
|
20231211,125700,353124900,23500,23500,23500,23500,0
|
|
20231211,125600,353124900,23500,23500,23500,23500,4
|
|
20231211,125500,353030900,23500,23500,23500,23500,0
|
|
20231211,125400,353030900,23500,23500,23500,23500,10
|
|
20231211,125300,352795900,23550,23550,23550,23550,0
|
|
20231211,125200,352795900,23550,23550,23550,23550,7
|
|
20231211,125100,352631050,23550,23550,23550,23550,1
|
|
20231211,125000,352607500,23550,23550,23550,23550,0
|
|
20231211,124900,352607500,23550,23550,23550,23550,0
|
|
20231211,124800,352607500,23550,23550,23550,23550,0
|
|
20231211,124700,352607500,23550,23550,23550,23550,0
|
|
20231211,124600,352607500,23550,23550,23550,23550,0
|
|
20231211,124500,352607500,23550,23500,23550,23500,34
|
|
20231211,124400,351808300,23500,23500,23500,23500,0
|
|
20231211,124300,351808300,23500,23500,23500,23500,4
|
|
20231211,124200,351714300,23500,23500,23500,23500,10
|
|
20231211,124100,351479300,23500,23500,23500,23500,0
|
|
20231211,124000,351479300,23500,23500,23500,23500,0
|
|
20231211,123900,351479300,23500,23500,23500,23500,12
|
|
20231211,123800,351197300,23500,23500,23500,23500,0
|
|
20231211,123700,351197300,23500,23500,23500,23500,0
|
|
20231211,123600,351197300,23500,23500,23500,23500,0
|
|
20231211,123500,351197300,23500,23500,23500,23500,0
|
|
20231211,123400,351197300,23500,23500,23500,23500,0
|
|
20231211,123300,351197300,23500,23500,23500,23500,1
|
|
20231211,123200,351173800,23450,23450,23450,23450,0
|
|
20231211,123100,351173800,23450,23450,23450,23450,0
|
|
20231211,123000,351173800,23450,23450,23450,23450,0
|
|
20231211,122900,351173800,23450,23450,23450,23450,0
|
|
20231211,122800,351173800,23450,23450,23450,23450,0
|
|
20231211,122700,351173800,23450,23450,23450,23450,0
|
|
20231211,122600,351173800,23450,23400,23450,23400,43
|
|
20231211,122500,350166750,23350,23350,23350,23350,0
|
|
20231211,122400,350166750,23350,23350,23350,23350,0
|
|
20231211,122300,350166750,23350,23350,23350,23350,0
|
|
20231211,122200,350166750,23350,23350,23350,23350,0
|
|
20231211,122100,350166750,23350,23350,23350,23350,0
|
|
20231211,122000,350166750,23350,23350,23350,23350,0
|
|
20231211,121900,350166750,23350,23350,23350,23350,0
|
|
20231211,121800,350166750,23350,23350,23350,23350,0
|
|
20231211,121700,350166750,23350,23350,23350,23350,61
|
|
20231211,121600,348742400,23350,23350,23350,23350,37
|
|
20231211,121500,347878450,23400,23400,23400,23400,1
|
|
20231211,121400,347855050,23400,23400,23400,23400,0
|
|
20231211,121300,347855050,23400,23400,23400,23400,122
|
|
20231211,121200,345000250,23400,23400,23400,23400,1
|
|
20231211,121100,344976850,23350,23350,23350,23350,0
|
|
20231211,121000,344976850,23350,23350,23350,23350,0
|
|
20231211,120900,344976850,23350,23350,23350,23350,40
|
|
20231211,120800,344042850,23350,23350,23350,23350,0
|
|
20231211,120700,344042850,23350,23350,23350,23350,0
|
|
20231211,120600,344042850,23350,23350,23350,23350,0
|
|
20231211,120500,344042850,23350,23350,23350,23350,0
|
|
20231211,120400,344042850,23350,23350,23350,23350,1
|
|
20231211,120300,344019500,23350,23350,23350,23350,26
|
|
20231211,120200,343412400,23400,23400,23400,23400,0
|
|
20231211,120100,343412400,23400,23400,23400,23400,0
|
|
20231211,120000,343412400,23400,23400,23400,23400,0
|
|
20231211,115900,343412400,23400,23400,23400,23400,72
|
|
20231211,115800,341727600,23450,23450,23450,23450,0
|
|
20231211,115700,341727600,23450,23450,23450,23450,0
|
|
20231211,115600,341727600,23450,23450,23450,23450,62
|
|
20231211,115500,340273700,23450,23450,23450,23450,0
|
|
20231211,115400,340273700,23450,23450,23450,23450,0
|
|
20231211,115300,340273700,23450,23450,23450,23450,5
|
|
20231211,115200,340156450,23450,23450,23450,23450,18
|
|
20231211,115100,339734350,23450,23450,23450,23450,5
|
|
20231211,115000,339617100,23450,23450,23450,23450,5
|
|
20231211,114900,339499850,23450,23450,23450,23450,0
|
|
20231211,114800,339499850,23450,23450,23450,23450,0
|
|
20231211,114700,339499850,23450,23450,23450,23450,0
|
|
20231211,114600,339499850,23450,23450,23450,23450,2
|
|
20231211,114500,339452950,23450,23450,23450,23450,0
|
|
20231211,114400,339452950,23450,23450,23450,23450,0
|
|
20231211,114300,339452950,23450,23500,23500,23450,25
|
|
20231211,114200,338865950,23550,23550,23550,23550,0
|
|
20231211,114100,338865950,23550,23550,23550,23550,0
|
|
20231211,114000,338865950,23550,23550,23550,23550,2
|
|
20231211,113900,338818850,23550,23550,23550,23550,0
|
|
20231211,113800,338818850,23550,23550,23550,23550,5
|
|
20231211,113700,338701100,23500,23500,23500,23500,0
|
|
20231211,113600,338701100,23500,23500,23500,23500,32
|
|
20231211,113500,337949100,23500,23500,23500,23500,1
|
|
20231211,113400,337925600,23500,23500,23500,23500,0
|
|
20231211,113300,337925600,23500,23500,23500,23500,3
|
|
20231211,113200,337855100,23450,23500,23500,23450,6
|
|
20231211,113100,337714350,23500,23500,23500,23500,137
|
|
20231211,113000,334494850,23500,23500,23500,23500,88
|
|
20231211,112900,332426850,23500,23550,23550,23500,17
|
|
20231211,112800,332026550,23600,23600,23600,23600,0
|
|
20231211,112700,332026550,23600,23600,23600,23600,0
|
|
20231211,112600,332026550,23600,23600,23600,23600,0
|
|
20231211,112500,332026550,23600,23600,23600,23600,0
|
|
20231211,112400,332026550,23600,23650,23650,23600,54
|
|
20231211,112300,330751250,23650,23600,23650,23600,124
|
|
20231211,112200,327818750,23600,23550,23600,23550,74
|
|
20231211,112100,326075350,23550,23550,23550,23550,0
|
|
20231211,112000,326075350,23550,23550,23550,23550,198
|
|
20231211,111900,321412450,23550,23550,23550,23550,1
|
|
20231211,111800,321388900,23450,23450,23450,23450,0
|
|
20231211,111700,321388900,23450,23450,23450,23450,0
|
|
20231211,111600,321388900,23450,23450,23450,23450,0
|
|
20231211,111500,321388900,23450,23450,23450,23450,0
|
|
20231211,111400,321388900,23450,23450,23450,23450,0
|
|
20231211,111300,321388900,23450,23450,23450,23450,0
|
|
20231211,111200,321388900,23450,23450,23450,23450,0
|
|
20231211,111100,321388900,23450,23450,23450,23450,126
|
|
20231211,111000,318434200,23500,23500,23500,23500,64
|
|
20231211,110900,316930200,23400,23400,23400,23400,0
|
|
20231211,110800,316930200,23400,23400,23400,23400,0
|
|
20231211,110700,316930200,23400,23550,23550,23400,657
|
|
20231211,110600,301521750,23550,23550,23550,23550,0
|
|
20231211,110500,301521750,23550,23550,23550,23550,1
|
|
20231211,110400,301498200,23600,23600,23600,23600,25
|
|
20231211,110300,300908200,23600,23600,23600,23600,0
|
|
20231211,110200,300908200,23600,23600,23600,23600,15
|
|
20231211,110100,300554200,23600,23600,23600,23600,4
|
|
20231211,110000,300459800,23600,23600,23600,23600,1
|
|
20231211,105900,300436200,23650,23650,23650,23650,0
|
|
20231211,105800,300436200,23650,23650,23650,23650,0
|
|
20231211,105700,300436200,23650,23650,23650,23650,0
|
|
20231211,105600,300436200,23650,23650,23650,23650,0
|
|
20231211,105500,300436200,23650,23650,23650,23650,0
|
|
20231211,105400,300436200,23650,23650,23650,23650,0
|
|
20231211,105300,300436200,23650,23650,23650,23650,0
|
|
20231211,105200,300436200,23650,23650,23650,23650,5
|
|
20231211,105100,300317950,23650,23650,23650,23650,0
|
|
20231211,105000,300317950,23650,23650,23650,23650,0
|
|
20231211,104900,300317950,23650,23650,23650,23650,0
|
|
20231211,104800,300317950,23650,23650,23650,23650,0
|
|
20231211,104700,300317950,23650,23650,23650,23650,0
|
|
20231211,104600,300317950,23650,23650,23650,23650,0
|
|
20231211,104500,300317950,23650,23650,23650,23650,0
|
|
20231211,104400,300317950,23650,23650,23650,23650,0
|
|
20231211,104300,300317950,23650,23650,23650,23650,0
|
|
20231211,104200,300317950,23650,23650,23650,23650,1
|
|
20231211,104100,300294300,23650,23650,23650,23650,0
|
|
20231211,104000,300294300,23650,23650,23650,23650,0
|
|
20231211,103900,300294300,23650,23650,23650,23650,0
|
|
20231211,103800,300294300,23650,23650,23650,23650,347
|
|
20231211,103700,292087750,23600,23600,23600,23600,0
|
|
20231211,103600,292087750,23600,23700,23700,23600,178
|
|
20231211,103500,287882200,23850,23800,23850,23800,8
|
|
20231211,103400,287691450,23850,23800,23850,23800,25
|
|
20231211,103300,287096000,23750,23750,23750,23750,0
|
|
20231211,103200,287096000,23750,23750,23750,23750,3
|
|
20231211,103100,287024750,23800,23800,23800,23800,0
|
|
20231211,103000,287024750,23800,23800,23800,23800,0
|
|
20231211,102900,287024750,23800,23800,23800,23800,0
|
|
20231211,102800,287024750,23800,23800,23800,23800,178
|
|
20231211,102700,282788350,23850,23850,23850,23850,42
|
|
20231211,102600,281786650,23850,23850,23850,23800,44
|
|
20231211,102500,280737900,23850,23850,23850,23850,60
|
|
20231211,102400,279306900,23850,23850,23850,23850,20
|
|
20231211,102300,278829900,23900,23900,23900,23900,0
|
|
20231211,102200,278829900,23900,23900,23900,23900,1
|
|
20231211,102100,278806000,23950,23900,23950,23900,149
|
|
20231211,102000,275238450,23950,23850,23950,23800,775
|
|
20231211,101900,256738650,23850,23850,23850,23800,162
|
|
20231211,101800,252875050,23800,23800,23800,23800,28
|
|
20231211,101700,252208650,23800,23650,23800,23650,1117
|
|
20231211,101600,225657650,23650,23650,23650,23650,0
|
|
20231211,101500,225657650,23650,23600,23700,23600,495
|
|
20231211,101400,213945400,23450,23600,23600,23450,163
|
|
20231211,101300,210115850,23650,23650,23650,23650,107
|
|
20231211,101200,207585300,23650,23650,23650,23650,50
|
|
20231211,101100,206402800,23550,23550,23550,23550,0
|
|
20231211,101000,206402800,23550,23550,23550,23550,10
|
|
20231211,100900,206167300,23650,23650,23650,23650,0
|
|
20231211,100800,206167300,23650,23650,23650,23650,200
|
|
20231211,100700,201437300,23650,23650,23650,23650,18
|
|
20231211,100600,201011600,23600,23600,23600,23600,1166
|
|
20231211,100500,173494000,23600,23600,23600,23600,2387
|
|
20231211,100400,117160800,23600,23600,23600,23600,0
|
|
20231211,100300,117160800,23600,23650,23650,23600,158
|
|
20231211,100200,113431950,23650,23650,23650,23650,0
|
|
20231211,100100,113431950,23650,23650,23650,23650,65
|
|
20231211,100000,111894700,23650,23650,23650,23650,1
|
|
20231211,095900,111871050,23700,23700,23700,23700,0
|
|
20231211,095800,111871050,23700,23700,23700,23700,14
|
|
20231211,095700,111539250,23700,23750,23750,23700,112
|
|
20231211,095600,108884750,23700,23550,23750,23550,1135
|
|
20231211,095500,82037000,23550,23500,23550,23500,65
|
|
20231211,095400,80506300,23500,23500,23500,23500,500
|
|
20231211,095300,68756300,23500,23500,23500,23500,0
|
|
20231211,095200,68756300,23500,23500,23500,23500,5
|
|
20231211,095100,68638800,23550,23550,23550,23550,0
|
|
20231211,095000,68638800,23550,23550,23550,23550,0
|
|
20231211,094900,68638800,23550,23550,23550,23550,0
|
|
20231211,094800,68638800,23550,23550,23550,23550,2
|
|
20231211,094700,68591700,23550,23550,23550,23550,0
|
|
20231211,094600,68591700,23550,23500,23550,23500,399
|
|
20231211,094500,59214450,23500,23500,23500,23500,5
|
|
20231211,094400,59096950,23550,23550,23550,23550,3
|
|
20231211,094300,59026300,23450,23450,23450,23450,0
|
|
20231211,094200,59026300,23450,23500,23500,23450,155
|
|
20231211,094100,55384050,23550,23500,23550,23500,2
|
|
20231211,094000,55337000,23550,23550,23550,23550,0
|
|
20231211,093900,55337000,23550,23550,23550,23550,0
|
|
20231211,093800,55337000,23550,23550,23550,23550,0
|
|
20231211,093700,55337000,23550,23550,23550,23550,0
|
|
20231211,093600,55337000,23550,23550,23550,23550,1
|
|
20231211,093500,55313450,23500,23500,23500,23500,1
|
|
20231211,093400,55289950,23500,23500,23500,23500,0
|
|
20231211,093300,55289950,23500,23500,23500,23500,0
|
|
20231211,093200,55289950,23500,23500,23500,23500,42
|
|
20231211,093100,54302950,23500,23550,23550,23500,256
|
|
20231211,093000,48286900,23600,23550,23600,23550,130
|
|
20231211,092900,45225100,23550,23550,23550,23550,0
|
|
20231211,092800,45225100,23550,23550,23550,23550,24
|
|
20231211,092700,44659900,23550,23600,23600,23550,34
|
|
20231211,092600,43858050,23600,23600,23600,23600,2
|
|
20231211,092500,43810850,23550,23550,23550,23550,0
|
|
20231211,092400,43810850,23550,23550,23550,23550,20
|
|
20231211,092300,43339850,23500,23500,23500,23450,629
|
|
20231211,092200,28570350,23500,23500,23500,23500,0
|
|
20231211,092100,28570350,23500,23500,23500,23500,12
|
|
20231211,092000,28288350,23500,23400,23600,23400,257
|
|
20231211,091900,22251450,23350,23350,23350,23350,13
|
|
20231211,091800,21947900,23350,23350,23350,23350,100
|
|
20231211,091700,19612900,23350,23350,23350,23350,0
|
|
20231211,091600,19612900,23350,23400,23400,23350,61
|
|
20231211,091500,18188200,23400,23400,23400,23400,0
|
|
20231211,091400,18188200,23400,23400,23400,23400,13
|
|
20231211,091300,17884000,23300,23300,23300,23300,20
|
|
20231211,091200,17418000,23350,23350,23350,23350,0
|
|
20231211,091100,17418000,23350,23350,23350,23350,0
|
|
20231211,091000,17418000,23350,23300,23350,23300,72
|
|
20231211,090900,15739300,23350,23300,23350,23300,3
|
|
20231211,090800,15669350,23300,23300,23300,23300,60
|
|
20231211,090700,14271350,23300,23350,23350,23300,4
|
|
20231211,090600,14178000,23300,23300,23300,23300,0
|
|
20231211,090500,14178000,23300,23300,23300,23300,0
|
|
20231211,090400,14178000,23300,23300,23300,23300,100
|
|
20231211,090300,11848000,23300,23300,23300,23300,0
|
|
20231211,090200,11848000,23300,23450,23450,23300,193
|
|
20231211,090100,7346950,23450,23400,23450,23400,18
|
|
20231211,090000,6925400,23350,23750,23750,23350,295
|