659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,195600,293279300,23500,23500,23500,23500,347
|
|
20231212,195500,293279300,23500,23500,23500,23500,0
|
|
20231212,195400,293279300,23500,23500,23500,23500,0
|
|
20231212,195300,293279300,23500,23500,23500,23500,0
|
|
20231212,195200,293279300,23500,23500,23500,23500,0
|
|
20231212,195100,293279300,23500,23500,23500,23500,0
|
|
20231212,195000,293279300,23500,23500,23500,23500,0
|
|
20231212,194900,293279300,23500,23500,23500,23500,0
|
|
20231212,194800,293279300,23500,23500,23500,23500,0
|
|
20231212,194700,293279300,23500,23500,23500,23500,0
|
|
20231212,194600,293279300,23500,23500,23500,23500,0
|
|
20231212,194500,293279300,23500,23500,23500,23500,0
|
|
20231212,194400,293279300,23500,23500,23500,23500,0
|
|
20231212,194300,293279300,23500,23500,23500,23500,0
|
|
20231212,194200,293279300,23500,23500,23500,23500,0
|
|
20231212,194100,293279300,23500,23500,23500,23500,0
|
|
20231212,194000,293279300,23500,23500,23500,23500,0
|
|
20231212,193900,293279300,23500,23500,23500,23500,0
|
|
20231212,193800,293279300,23500,23500,23500,23500,0
|
|
20231212,193700,293279300,23500,23500,23500,23500,0
|
|
20231212,193600,293279300,23500,23500,23500,23500,0
|
|
20231212,193500,293279300,23500,23500,23500,23500,0
|
|
20231212,193400,293279300,23500,23500,23500,23500,0
|
|
20231212,193300,293279300,23500,23500,23500,23500,0
|
|
20231212,193200,293279300,23500,23500,23500,23500,0
|
|
20231212,193100,293279300,23500,23500,23500,23500,0
|
|
20231212,193000,293279300,23500,23500,23500,23500,0
|
|
20231212,192900,293279300,23500,23500,23500,23500,0
|
|
20231212,192800,293279300,23500,23500,23500,23500,0
|
|
20231212,192700,293279300,23500,23500,23500,23500,0
|
|
20231212,192600,293279300,23500,23500,23500,23500,347
|
|
20231212,192500,293279300,23500,23500,23500,23500,0
|
|
20231212,192400,293279300,23500,23500,23500,23500,0
|
|
20231212,192300,293279300,23500,23500,23500,23500,0
|
|
20231212,192200,293279300,23500,23500,23500,23500,0
|
|
20231212,192100,293279300,23500,23500,23500,23500,0
|
|
20231212,192000,293279300,23500,23500,23500,23500,0
|
|
20231212,191900,293279300,23500,23500,23500,23500,0
|
|
20231212,191800,293279300,23500,23500,23500,23500,0
|
|
20231212,191700,293279300,23500,23500,23500,23500,0
|
|
20231212,191600,293279300,23500,23500,23500,23500,0
|
|
20231212,191500,293279300,23500,23500,23500,23500,0
|
|
20231212,191400,293279300,23500,23500,23500,23500,0
|
|
20231212,191300,293279300,23500,23500,23500,23500,0
|
|
20231212,191200,293279300,23500,23500,23500,23500,0
|
|
20231212,191100,293279300,23500,23500,23500,23500,0
|
|
20231212,191000,293279300,23500,23500,23500,23500,0
|
|
20231212,190900,293279300,23500,23500,23500,23500,0
|
|
20231212,190800,293279300,23500,23500,23500,23500,0
|
|
20231212,190700,293279300,23500,23500,23500,23500,0
|
|
20231212,190600,293279300,23500,23500,23500,23500,0
|
|
20231212,190500,293279300,23500,23500,23500,23500,0
|
|
20231212,190400,293279300,23500,23500,23500,23500,0
|
|
20231212,190300,293279300,23500,23500,23500,23500,0
|
|
20231212,190200,293279300,23500,23500,23500,23500,0
|
|
20231212,190100,293279300,23500,23500,23500,23500,0
|
|
20231212,190000,293279300,23500,23500,23500,23500,0
|
|
20231212,185900,293279300,23500,23500,23500,23500,0
|
|
20231212,185800,293279300,23500,23500,23500,23500,0
|
|
20231212,185700,293279300,23500,23500,23500,23500,0
|
|
20231212,185600,293279300,23500,23500,23500,23500,347
|
|
20231212,185500,293279300,23500,23500,23500,23500,0
|
|
20231212,185400,293279300,23500,23500,23500,23500,0
|
|
20231212,185300,293279300,23500,23500,23500,23500,0
|
|
20231212,185200,293279300,23500,23500,23500,23500,0
|
|
20231212,185100,293279300,23500,23500,23500,23500,0
|
|
20231212,185000,293279300,23500,23500,23500,23500,0
|
|
20231212,184900,293279300,23500,23500,23500,23500,0
|
|
20231212,184800,293279300,23500,23500,23500,23500,0
|
|
20231212,184700,293279300,23500,23500,23500,23500,0
|
|
20231212,184600,293279300,23500,23500,23500,23500,0
|
|
20231212,184500,293279300,23500,23500,23500,23500,0
|
|
20231212,184400,293279300,23500,23500,23500,23500,0
|
|
20231212,184300,293279300,23500,23500,23500,23500,0
|
|
20231212,184200,293279300,23500,23500,23500,23500,0
|
|
20231212,184100,293279300,23500,23500,23500,23500,0
|
|
20231212,184000,293279300,23500,23500,23500,23500,0
|
|
20231212,183900,293279300,23500,23500,23500,23500,0
|
|
20231212,183800,293279300,23500,23500,23500,23500,0
|
|
20231212,183700,293279300,23500,23500,23500,23500,0
|
|
20231212,183600,293279300,23500,23500,23500,23500,0
|
|
20231212,183500,293279300,23500,23500,23500,23500,0
|
|
20231212,183400,293279300,23500,23500,23500,23500,0
|
|
20231212,183300,293279300,23500,23500,23500,23500,0
|
|
20231212,183200,293279300,23500,23500,23500,23500,0
|
|
20231212,183100,293279300,23500,23500,23500,23500,0
|
|
20231212,183000,293279300,23500,23500,23500,23500,0
|
|
20231212,182900,293279300,23500,23500,23500,23500,0
|
|
20231212,182800,293279300,23500,23500,23500,23500,0
|
|
20231212,182700,293279300,23500,23500,23500,23500,0
|
|
20231212,182600,293279300,23500,23500,23500,23500,347
|
|
20231212,182500,293279300,23500,23500,23500,23500,0
|
|
20231212,182400,293279300,23500,23500,23500,23500,0
|
|
20231212,182300,293279300,23500,23500,23500,23500,0
|
|
20231212,182200,293279300,23500,23500,23500,23500,0
|
|
20231212,182100,293279300,23500,23500,23500,23500,0
|
|
20231212,182000,293279300,23500,23500,23500,23500,0
|
|
20231212,181900,293279300,23500,23500,23500,23500,0
|
|
20231212,181800,293279300,23500,23500,23500,23500,0
|
|
20231212,181700,293279300,23500,23500,23500,23500,0
|
|
20231212,181600,293279300,23500,23500,23500,23500,0
|
|
20231212,181500,293279300,23500,23500,23500,23500,0
|
|
20231212,181400,293279300,23500,23500,23500,23500,0
|
|
20231212,181300,293279300,23500,23500,23500,23500,0
|
|
20231212,181200,293279300,23500,23500,23500,23500,0
|
|
20231212,181100,293279300,23500,23500,23500,23500,0
|
|
20231212,181000,293279300,23500,23500,23500,23500,0
|
|
20231212,180900,293279300,23500,23500,23500,23500,0
|
|
20231212,180800,293279300,23500,23500,23500,23500,0
|
|
20231212,180700,293279300,23500,23500,23500,23500,0
|
|
20231212,180600,293279300,23500,23500,23500,23500,0
|
|
20231212,180500,293279300,23500,23500,23500,23500,0
|
|
20231212,180400,293279300,23500,23500,23500,23500,0
|
|
20231212,180300,293279300,23500,23500,23500,23500,0
|
|
20231212,180200,293279300,23500,23500,23500,23500,0
|
|
20231212,180100,293279300,23500,23500,23500,23500,0
|
|
20231212,180000,293279300,23500,23500,23500,23500,0
|
|
20231212,175900,293279300,23500,23500,23500,23500,0
|
|
20231212,175800,293279300,23500,23500,23500,23500,0
|
|
20231212,175700,293279300,23500,23500,23500,23500,0
|
|
20231212,175600,293279300,23500,23500,23500,23500,347
|
|
20231212,175500,293279300,23500,23500,23500,23500,0
|
|
20231212,175400,293279300,23500,23500,23500,23500,0
|
|
20231212,175300,293279300,23500,23500,23500,23500,0
|
|
20231212,175200,293279300,23500,23500,23500,23500,0
|
|
20231212,175100,293279300,23500,23500,23500,23500,0
|
|
20231212,175000,293279300,23500,23500,23500,23500,0
|
|
20231212,174900,293279300,23500,23500,23500,23500,0
|
|
20231212,174800,293279300,23500,23500,23500,23500,0
|
|
20231212,174700,293279300,23500,23500,23500,23500,0
|
|
20231212,174600,293279300,23500,23500,23500,23500,0
|
|
20231212,174500,293279300,23500,23500,23500,23500,0
|
|
20231212,174400,293279300,23500,23500,23500,23500,0
|
|
20231212,174300,293279300,23500,23500,23500,23500,0
|
|
20231212,174200,293279300,23500,23500,23500,23500,0
|
|
20231212,174100,293279300,23500,23500,23500,23500,0
|
|
20231212,174000,293279300,23500,23500,23500,23500,0
|
|
20231212,173900,293279300,23500,23500,23500,23500,0
|
|
20231212,173800,293279300,23500,23500,23500,23500,0
|
|
20231212,173700,293279300,23500,23500,23500,23500,0
|
|
20231212,173600,293279300,23500,23500,23500,23500,0
|
|
20231212,173500,293279300,23500,23500,23500,23500,0
|
|
20231212,173400,293279300,23500,23500,23500,23500,0
|
|
20231212,173300,293279300,23500,23500,23500,23500,0
|
|
20231212,173200,293279300,23500,23500,23500,23500,0
|
|
20231212,173100,293279300,23500,23500,23500,23500,0
|
|
20231212,173000,293279300,23500,23500,23500,23500,0
|
|
20231212,172900,293279300,23500,23500,23500,23500,0
|
|
20231212,172800,293279300,23500,23500,23500,23500,0
|
|
20231212,172700,293279300,23500,23500,23500,23500,0
|
|
20231212,172600,293279300,23500,23500,23500,23500,347
|
|
20231212,172500,293279300,23500,23500,23500,23500,0
|
|
20231212,172400,293279300,23500,23500,23500,23500,0
|
|
20231212,172300,293279300,23500,23500,23500,23500,0
|
|
20231212,172200,293279300,23500,23500,23500,23500,0
|
|
20231212,172100,293279300,23500,23500,23500,23500,0
|
|
20231212,172000,293279300,23500,23500,23500,23500,0
|
|
20231212,171900,293279300,23500,23500,23500,23500,0
|
|
20231212,171800,293279300,23500,23500,23500,23500,0
|
|
20231212,171700,293279300,23500,23500,23500,23500,0
|
|
20231212,171600,293279300,23500,23500,23500,23500,0
|
|
20231212,171500,293279300,23500,23500,23500,23500,0
|
|
20231212,171400,293279300,23500,23500,23500,23500,0
|
|
20231212,171300,293279300,23500,23500,23500,23500,0
|
|
20231212,171200,293279300,23500,23500,23500,23500,0
|
|
20231212,171100,293279300,23500,23500,23500,23500,0
|
|
20231212,171000,293279300,23500,23500,23500,23500,0
|
|
20231212,170900,293279300,23500,23500,23500,23500,0
|
|
20231212,170800,293279300,23500,23500,23500,23500,0
|
|
20231212,170700,293279300,23500,23500,23500,23500,0
|
|
20231212,170600,293279300,23500,23500,23500,23500,0
|
|
20231212,170500,293279300,23500,23500,23500,23500,0
|
|
20231212,170400,293279300,23500,23500,23500,23500,0
|
|
20231212,170300,293279300,23500,23500,23500,23500,0
|
|
20231212,170200,293279300,23500,23500,23500,23500,0
|
|
20231212,170100,293279300,23500,23500,23500,23500,0
|
|
20231212,170000,293279300,23500,23500,23500,23500,0
|
|
20231212,165900,293279300,23500,23500,23500,23500,0
|
|
20231212,165800,293279300,23500,23500,23500,23500,0
|
|
20231212,165700,293279300,23500,23500,23500,23500,0
|
|
20231212,165600,293279300,23500,23500,23500,23500,347
|
|
20231212,165500,293279300,23500,23500,23500,23500,0
|
|
20231212,165400,293279300,23500,23500,23500,23500,0
|
|
20231212,165300,293279300,23500,23500,23500,23500,0
|
|
20231212,165200,293279300,23500,23500,23500,23500,0
|
|
20231212,165100,293279300,23500,23500,23500,23500,0
|
|
20231212,165000,293279300,23500,23500,23500,23500,0
|
|
20231212,164900,293279300,23500,23500,23500,23500,0
|
|
20231212,164800,293279300,23500,23500,23500,23500,0
|
|
20231212,164700,293279300,23500,23500,23500,23500,0
|
|
20231212,164600,293279300,23500,23500,23500,23500,0
|
|
20231212,164500,293279300,23500,23500,23500,23500,0
|
|
20231212,164400,293279300,23500,23500,23500,23500,0
|
|
20231212,164300,293279300,23500,23500,23500,23500,0
|
|
20231212,164200,293279300,23500,23500,23500,23500,0
|
|
20231212,164100,293279300,23500,23500,23500,23500,0
|
|
20231212,164000,293279300,23500,23500,23500,23500,0
|
|
20231212,163900,293279300,23500,23500,23500,23500,0
|
|
20231212,163800,293279300,23500,23500,23500,23500,0
|
|
20231212,163700,293279300,23500,23500,23500,23500,0
|
|
20231212,163600,293279300,23500,23500,23500,23500,0
|
|
20231212,163500,293279300,23500,23500,23500,23500,0
|
|
20231212,163400,293279300,23500,23500,23500,23500,0
|
|
20231212,163300,293279300,23500,23500,23500,23500,0
|
|
20231212,163200,293279300,23500,23500,23500,23500,0
|
|
20231212,163100,293279300,23500,23500,23500,23500,0
|
|
20231212,163000,293279300,23500,23500,23500,23500,0
|
|
20231212,162900,293279300,23500,23500,23500,23500,0
|
|
20231212,162800,293279300,23500,23500,23500,23500,0
|
|
20231212,162700,293279300,23500,23500,23500,23500,0
|
|
20231212,162600,293279300,23500,23500,23500,23500,347
|
|
20231212,162500,293279300,23500,23500,23500,23500,0
|
|
20231212,162400,293279300,23500,23500,23500,23500,0
|
|
20231212,162300,293279300,23500,23500,23500,23500,0
|
|
20231212,162200,293279300,23500,23500,23500,23500,0
|
|
20231212,162100,293279300,23500,23500,23500,23500,0
|
|
20231212,162000,293279300,23500,23500,23500,23500,0
|
|
20231212,161900,293279300,23500,23500,23500,23500,0
|
|
20231212,161800,293279300,23500,23500,23500,23500,0
|
|
20231212,161700,293279300,23500,23500,23500,23500,0
|
|
20231212,161600,293279300,23500,23500,23500,23500,0
|
|
20231212,161500,293279300,23500,23500,23500,23500,0
|
|
20231212,161400,293279300,23500,23500,23500,23500,0
|
|
20231212,161300,293279300,23500,23500,23500,23500,0
|
|
20231212,161200,293279300,23500,23500,23500,23500,0
|
|
20231212,161100,293279300,23500,23500,23500,23500,0
|
|
20231212,161000,293279300,23500,23500,23500,23500,0
|
|
20231212,160900,293279300,23500,23500,23500,23500,0
|
|
20231212,160800,293279300,23500,23500,23500,23500,0
|
|
20231212,160700,293279300,23500,23500,23500,23500,0
|
|
20231212,160600,293279300,23500,23500,23500,23500,0
|
|
20231212,160500,293279300,23500,23500,23500,23500,0
|
|
20231212,160400,293279300,23500,23500,23500,23500,0
|
|
20231212,160300,293279300,23500,23500,23500,23500,0
|
|
20231212,160200,293279300,23500,23500,23500,23500,0
|
|
20231212,160100,293279300,23500,23500,23500,23500,0
|
|
20231212,160000,293279300,23500,23500,23500,23500,0
|
|
20231212,155900,293279300,23500,23500,23500,23500,0
|
|
20231212,155800,293279300,23500,23500,23500,23500,0
|
|
20231212,155700,293279300,23500,23500,23500,23500,0
|
|
20231212,155600,293279300,23500,23500,23500,23500,347
|
|
20231212,155500,293279300,23500,23500,23500,23500,0
|
|
20231212,155400,293279300,23500,23500,23500,23500,0
|
|
20231212,155300,293279300,23500,23500,23500,23500,0
|
|
20231212,155200,293279300,23500,23500,23500,23500,0
|
|
20231212,155100,293279300,23500,23500,23500,23500,0
|
|
20231212,155000,293279300,23500,23500,23500,23500,0
|
|
20231212,154900,293279300,23500,23500,23500,23500,0
|
|
20231212,154800,293279300,23500,23500,23500,23500,0
|
|
20231212,154700,293279300,23500,23500,23500,23500,0
|
|
20231212,154600,293279300,23500,23500,23500,23500,0
|
|
20231212,154500,293279300,23500,23500,23500,23500,0
|
|
20231212,154400,293279300,23500,23500,23500,23500,0
|
|
20231212,154300,293279300,23500,23500,23500,23500,0
|
|
20231212,154200,293279300,23500,23500,23500,23500,0
|
|
20231212,154100,293279300,23500,23500,23500,23500,0
|
|
20231212,154000,293279300,23500,23500,23500,23500,0
|
|
20231212,153900,293279300,23500,23500,23500,23500,0
|
|
20231212,153800,293279300,23500,23500,23500,23500,0
|
|
20231212,153700,293279300,23500,23500,23500,23500,0
|
|
20231212,153600,293279300,23500,23500,23500,23500,0
|
|
20231212,153500,293279300,23500,23500,23500,23500,0
|
|
20231212,153400,293279300,23500,23500,23500,23500,0
|
|
20231212,153300,293279300,23500,23500,23500,23500,0
|
|
20231212,153200,293279300,23500,23500,23500,23500,0
|
|
20231212,153100,293279300,23500,23500,23500,23500,0
|
|
20231212,153000,293279300,23500,23500,23500,23500,347
|
|
20231212,152900,285124800,23750,23750,23750,23750,0
|
|
20231212,152800,285124800,23750,23750,23750,23750,0
|
|
20231212,152700,285124800,23750,23750,23750,23750,0
|
|
20231212,152600,285124800,23750,23750,23750,23750,0
|
|
20231212,152500,285124800,23750,23750,23750,23750,0
|
|
20231212,152400,285124800,23750,23750,23750,23750,0
|
|
20231212,152300,285124800,23750,23750,23750,23750,0
|
|
20231212,152200,285124800,23750,23750,23750,23750,0
|
|
20231212,152100,285124800,23750,23750,23750,23750,0
|
|
20231212,152000,285124800,23750,23750,23750,23750,0
|
|
20231212,151900,285124800,23750,23700,23750,23550,72
|
|
20231212,151800,283418950,23750,23750,23750,23750,0
|
|
20231212,151700,283418950,23750,23750,23750,23750,0
|
|
20231212,151600,283418950,23750,23700,23750,23700,3
|
|
20231212,151500,283347800,23750,23750,23750,23750,0
|
|
20231212,151400,283347800,23750,23700,23750,23700,3
|
|
20231212,151300,283276650,23750,23700,23750,23700,41
|
|
20231212,151200,282304900,23450,23650,23650,23450,189
|
|
20231212,151100,277853200,23700,23700,23700,23700,100
|
|
20231212,151000,275483200,23650,23650,23650,23650,2
|
|
20231212,150900,275435900,23650,23650,23650,23650,15
|
|
20231212,150800,275081150,23650,23700,23700,23650,103
|
|
20231212,150700,272643850,23700,23700,23700,23700,3
|
|
20231212,150600,272572750,23700,23700,23700,23700,3
|
|
20231212,150500,272501650,23700,23700,23700,23700,23
|
|
20231212,150400,271956550,23700,23700,23700,23700,119
|
|
20231212,150300,269136250,23700,23700,23700,23700,1
|
|
20231212,150200,269112550,23700,23700,23700,23700,20
|
|
20231212,150100,268638550,23700,23700,23700,23700,179
|
|
20231212,150000,264396250,23650,23650,23650,23650,305
|
|
20231212,145900,257183000,23650,23650,23650,23650,67
|
|
20231212,145800,255598450,23700,23700,23700,23700,0
|
|
20231212,145700,255598450,23700,23700,23700,23700,0
|
|
20231212,145600,255598450,23700,23700,23700,23700,0
|
|
20231212,145500,255598450,23700,23700,23700,23700,0
|
|
20231212,145400,255598450,23700,23700,23700,23700,2
|
|
20231212,145300,255551050,23700,23700,23700,23700,66
|
|
20231212,145200,253986850,23700,23700,23700,23700,164
|
|
20231212,145100,250100050,23700,23700,23700,23700,0
|
|
20231212,145000,250100050,23700,23700,23700,23700,200
|
|
20231212,144900,245360050,23700,23700,23700,23700,0
|
|
20231212,144800,245360050,23700,23700,23700,23700,0
|
|
20231212,144700,245360050,23700,23700,23700,23700,0
|
|
20231212,144600,245360050,23700,23700,23700,23700,0
|
|
20231212,144500,245360050,23700,23700,23700,23700,120
|
|
20231212,144400,242516050,23700,23700,23700,23700,0
|
|
20231212,144300,242516050,23700,23750,23750,23650,33
|
|
20231212,144200,241733950,23700,23700,23700,23700,42
|
|
20231212,144100,240738550,23700,23700,23700,23700,114
|
|
20231212,144000,238036750,23700,23700,23700,23700,2
|
|
20231212,143900,237989350,23650,23650,23650,23650,0
|
|
20231212,143800,237989350,23650,23650,23650,23650,1
|
|
20231212,143700,237965700,23750,23650,23750,23650,19
|
|
20231212,143600,237516250,23750,23750,23750,23750,5
|
|
20231212,143500,237397500,23750,23750,23750,23750,5
|
|
20231212,143400,237278750,23800,23800,23800,23800,76
|
|
20231212,143300,235469950,23800,23700,23800,23700,326
|
|
20231212,143200,227716700,23650,23650,23650,23650,0
|
|
20231212,143100,227716700,23650,23650,23650,23650,0
|
|
20231212,143000,227716700,23650,23650,23650,23650,0
|
|
20231212,142900,227716700,23650,23650,23650,23650,24
|
|
20231212,142800,227149100,23600,23600,23600,23600,1
|
|
20231212,142700,227125500,23650,23650,23650,23650,0
|
|
20231212,142600,227125500,23650,23650,23650,23650,0
|
|
20231212,142500,227125500,23650,23650,23650,23650,0
|
|
20231212,142400,227125500,23650,23650,23650,23650,0
|
|
20231212,142300,227125500,23650,23650,23650,23650,0
|
|
20231212,142200,227125500,23650,23650,23650,23650,0
|
|
20231212,142100,227125500,23650,23650,23650,23650,0
|
|
20231212,142000,227125500,23650,23650,23650,23650,0
|
|
20231212,141900,227125500,23650,23600,23650,23600,270
|
|
20231212,141800,220753300,23550,23550,23550,23550,50
|
|
20231212,141700,219575800,23500,23500,23550,23450,480
|
|
20231212,141600,208306200,23600,23600,23600,23600,0
|
|
20231212,141500,208306200,23600,23600,23600,23600,50
|
|
20231212,141400,207126200,23600,23600,23600,23600,0
|
|
20231212,141300,207126200,23600,23600,23600,23600,0
|
|
20231212,141200,207126200,23600,23600,23600,23600,20
|
|
20231212,141100,206654200,23600,23600,23600,23600,50
|
|
20231212,141000,205474200,23650,23650,23650,23650,0
|
|
20231212,140900,205474200,23650,23650,23650,23650,0
|
|
20231212,140800,205474200,23650,23650,23650,23650,0
|
|
20231212,140700,205474200,23650,23650,23650,23650,0
|
|
20231212,140600,205474200,23650,23650,23650,23650,111
|
|
20231212,140500,202849050,23700,23700,23700,23700,0
|
|
20231212,140400,202849050,23700,23700,23700,23700,33
|
|
20231212,140300,202066950,23700,23700,23700,23700,0
|
|
20231212,140200,202066950,23700,23700,23700,23700,33
|
|
20231212,140100,201284850,23700,23750,23750,23700,523
|
|
20231212,140000,188883800,23750,23750,23750,23750,0
|
|
20231212,135900,188883800,23750,23750,23750,23750,25
|
|
20231212,135800,188290050,23750,23750,23750,23750,0
|
|
20231212,135700,188290050,23750,23750,23750,23750,24
|
|
20231212,135600,187720050,23700,23700,23700,23700,0
|
|
20231212,135500,187720050,23700,23700,23700,23700,0
|
|
20231212,135400,187720050,23700,23700,23700,23700,10
|
|
20231212,135300,187483050,23700,23700,23700,23700,10
|
|
20231212,135200,187246050,23700,23700,23700,23700,0
|
|
20231212,135100,187246050,23700,23700,23700,23700,0
|
|
20231212,135000,187246050,23700,23700,23700,23700,0
|
|
20231212,134900,187246050,23700,23700,23700,23700,0
|
|
20231212,134800,187246050,23700,23700,23700,23700,0
|
|
20231212,134700,187246050,23700,23700,23700,23700,0
|
|
20231212,134600,187246050,23700,23700,23700,23700,7
|
|
20231212,134500,187080150,23700,23700,23700,23700,43
|
|
20231212,134400,186061050,23650,23500,23650,23500,1144
|
|
20231212,134300,159044000,23600,23600,23600,23600,0
|
|
20231212,134200,159044000,23600,23600,23600,23600,0
|
|
20231212,134100,159044000,23600,23550,23600,23550,26
|
|
20231212,134000,158431650,23600,23600,23600,23600,1
|
|
20231212,133900,158408050,23600,23600,23600,23600,0
|
|
20231212,133800,158408050,23600,23550,23600,23550,20
|
|
20231212,133700,157936550,23600,23600,23600,23600,0
|
|
20231212,133600,157936550,23600,23600,23600,23600,0
|
|
20231212,133500,157936550,23600,23600,23600,23600,0
|
|
20231212,133400,157936550,23600,23600,23600,23600,0
|
|
20231212,133300,157936550,23600,23500,23600,23500,8
|
|
20231212,133200,157748350,23500,23500,23500,23500,0
|
|
20231212,133100,157748350,23500,23500,23500,23500,0
|
|
20231212,133000,157748350,23500,23500,23500,23500,0
|
|
20231212,132900,157748350,23500,23500,23500,23500,0
|
|
20231212,132800,157748350,23500,23500,23500,23500,4
|
|
20231212,132700,157654350,23550,23550,23550,23550,0
|
|
20231212,132600,157654350,23550,23550,23550,23550,0
|
|
20231212,132500,157654350,23550,23550,23550,23550,12
|
|
20231212,132400,157371750,23600,23600,23600,23600,0
|
|
20231212,132300,157371750,23600,23600,23600,23600,0
|
|
20231212,132200,157371750,23600,23600,23600,23600,0
|
|
20231212,132100,157371750,23600,23600,23600,23600,0
|
|
20231212,132000,157371750,23600,23600,23600,23600,0
|
|
20231212,131900,157371750,23600,23600,23600,23600,0
|
|
20231212,131800,157371750,23600,23600,23600,23600,0
|
|
20231212,131700,157371750,23600,23600,23600,23600,50
|
|
20231212,131600,156191750,23600,23550,23600,23550,241
|
|
20231212,131500,150505100,23550,23600,23600,23550,25
|
|
20231212,131400,149915200,23600,23600,23600,23600,0
|
|
20231212,131300,149915200,23600,23600,23600,23600,0
|
|
20231212,131200,149915200,23600,23600,23600,23600,0
|
|
20231212,131100,149915200,23600,23600,23600,23600,0
|
|
20231212,131000,149915200,23600,23600,23600,23600,0
|
|
20231212,130900,149915200,23600,23600,23600,23600,0
|
|
20231212,130800,149915200,23600,23600,23600,23600,0
|
|
20231212,130700,149915200,23600,23600,23600,23600,1
|
|
20231212,130600,149891600,23400,23400,23400,23400,0
|
|
20231212,130500,149891600,23400,23400,23400,23400,0
|
|
20231212,130400,149891600,23400,23400,23400,23400,0
|
|
20231212,130300,149891600,23400,23400,23400,23400,0
|
|
20231212,130200,149891600,23400,23400,23400,23400,0
|
|
20231212,130100,149891600,23400,23450,23450,23400,109
|
|
20231212,130000,147340750,23450,23450,23450,23450,38
|
|
20231212,125900,146449650,23450,23450,23450,23450,0
|
|
20231212,125800,146449650,23450,23450,23450,23450,70
|
|
20231212,125700,144808150,23500,23500,23500,23500,0
|
|
20231212,125600,144808150,23500,23500,23500,23500,3
|
|
20231212,125500,144737650,23450,23450,23450,23450,0
|
|
20231212,125400,144737650,23450,23450,23450,23450,0
|
|
20231212,125300,144737650,23450,23450,23450,23450,0
|
|
20231212,125200,144737650,23450,23550,23550,23450,15
|
|
20231212,125100,144384900,23600,23600,23600,23600,0
|
|
20231212,125000,144384900,23600,23600,23600,23600,0
|
|
20231212,124900,144384900,23600,23600,23600,23600,0
|
|
20231212,124800,144384900,23600,23600,23600,23600,0
|
|
20231212,124700,144384900,23600,23600,23600,23600,0
|
|
20231212,124600,144384900,23600,23600,23600,23600,0
|
|
20231212,124500,144384900,23600,23600,23600,23600,0
|
|
20231212,124400,144384900,23600,23600,23600,23600,0
|
|
20231212,124300,144384900,23600,23600,23600,23600,0
|
|
20231212,124200,144384900,23600,23600,23600,23600,0
|
|
20231212,124100,144384900,23600,23600,23600,23600,0
|
|
20231212,124000,144384900,23600,23600,23600,23600,0
|
|
20231212,123900,144384900,23600,23600,23600,23600,0
|
|
20231212,123800,144384900,23600,23600,23600,23600,0
|
|
20231212,123700,144384900,23600,23600,23600,23600,0
|
|
20231212,123600,144384900,23600,23600,23600,23600,0
|
|
20231212,123500,144384900,23600,23600,23600,23600,0
|
|
20231212,123400,144384900,23600,23600,23600,23600,0
|
|
20231212,123300,144384900,23600,23600,23600,23600,0
|
|
20231212,123200,144384900,23600,23600,23600,23600,1
|
|
20231212,123100,144361300,23550,23550,23550,23550,0
|
|
20231212,123000,144361300,23550,23550,23550,23550,0
|
|
20231212,122900,144361300,23550,23550,23550,23550,0
|
|
20231212,122800,144361300,23550,23550,23550,23550,30
|
|
20231212,122700,143654800,23550,23550,23550,23550,0
|
|
20231212,122600,143654800,23550,23550,23550,23550,0
|
|
20231212,122500,143654800,23550,23550,23550,23550,0
|
|
20231212,122400,143654800,23550,23550,23550,23550,0
|
|
20231212,122300,143654800,23550,23550,23550,23550,0
|
|
20231212,122200,143654800,23550,23550,23550,23550,15
|
|
20231212,122100,143301550,23550,23550,23550,23550,0
|
|
20231212,122000,143301550,23550,23550,23550,23550,0
|
|
20231212,121900,143301550,23550,23550,23550,23550,0
|
|
20231212,121800,143301550,23550,23550,23550,23550,0
|
|
20231212,121700,143301550,23550,23550,23550,23550,0
|
|
20231212,121600,143301550,23550,23550,23550,23550,0
|
|
20231212,121500,143301550,23550,23550,23550,23550,0
|
|
20231212,121400,143301550,23550,23550,23550,23550,0
|
|
20231212,121300,143301550,23550,23550,23550,23550,0
|
|
20231212,121200,143301550,23550,23550,23550,23550,0
|
|
20231212,121100,143301550,23550,23550,23550,23550,0
|
|
20231212,121000,143301550,23550,23550,23550,23550,0
|
|
20231212,120900,143301550,23550,23550,23550,23550,3
|
|
20231212,120800,143230900,23450,23450,23450,23450,0
|
|
20231212,120700,143230900,23450,23450,23450,23450,0
|
|
20231212,120600,143230900,23450,23450,23450,23450,0
|
|
20231212,120500,143230900,23450,23450,23450,23450,0
|
|
20231212,120400,143230900,23450,23450,23450,23450,0
|
|
20231212,120300,143230900,23450,23450,23450,23450,0
|
|
20231212,120200,143230900,23450,23450,23450,23450,68
|
|
20231212,120100,141636300,23450,23450,23450,23450,0
|
|
20231212,120000,141636300,23450,23450,23450,23450,0
|
|
20231212,115900,141636300,23450,23450,23450,23450,2
|
|
20231212,115800,141589400,23400,23400,23400,23400,81
|
|
20231212,115700,139694000,23450,23450,23450,23450,0
|
|
20231212,115600,139694000,23450,23450,23450,23450,0
|
|
20231212,115500,139694000,23450,23450,23450,23450,0
|
|
20231212,115400,139694000,23450,23400,23450,23400,57
|
|
20231212,115300,138358250,23500,23500,23500,23500,0
|
|
20231212,115200,138358250,23500,23500,23500,23500,0
|
|
20231212,115100,138358250,23500,23500,23500,23500,0
|
|
20231212,115000,138358250,23500,23500,23500,23500,0
|
|
20231212,114900,138358250,23500,23500,23500,23500,0
|
|
20231212,114800,138358250,23500,23500,23500,23500,0
|
|
20231212,114700,138358250,23500,23500,23500,23500,0
|
|
20231212,114600,138358250,23500,23500,23500,23500,21
|
|
20231212,114500,137864750,23500,23500,23500,23500,5
|
|
20231212,114400,137747250,23500,23500,23500,23500,2
|
|
20231212,114300,137700250,23500,23500,23500,23500,0
|
|
20231212,114200,137700250,23500,23500,23500,23500,0
|
|
20231212,114100,137700250,23500,23500,23500,23500,25
|
|
20231212,114000,137112750,23500,23500,23500,23500,20
|
|
20231212,113900,136642750,23500,23500,23500,23500,3
|
|
20231212,113800,136572250,23450,23450,23450,23450,30
|
|
20231212,113700,135868750,23450,23450,23450,23450,342
|
|
20231212,113600,127848850,23500,23500,23500,23500,73
|
|
20231212,113500,126133350,23600,23600,23600,23600,0
|
|
20231212,113400,126133350,23600,23600,23600,23600,0
|
|
20231212,113300,126133350,23600,23600,23600,23600,0
|
|
20231212,113200,126133350,23600,23600,23600,23600,0
|
|
20231212,113100,126133350,23600,23600,23600,23600,0
|
|
20231212,113000,126133350,23600,23600,23600,23600,40
|
|
20231212,112900,125189350,23500,23550,23550,23500,140
|
|
20231212,112800,121894150,23500,23500,23500,23500,0
|
|
20231212,112700,121894150,23500,23500,23500,23500,0
|
|
20231212,112600,121894150,23500,23500,23500,23500,0
|
|
20231212,112500,121894150,23500,23500,23500,23500,9
|
|
20231212,112400,121682650,23500,23500,23500,23500,20
|
|
20231212,112300,121212650,23500,23500,23500,23500,8
|
|
20231212,112200,121024650,23500,23500,23500,23500,0
|
|
20231212,112100,121024650,23500,23500,23500,23500,0
|
|
20231212,112000,121024650,23500,23500,23500,23500,1
|
|
20231212,111900,121001150,23500,23500,23500,23500,1
|
|
20231212,111800,120977650,23500,23500,23500,23500,0
|
|
20231212,111700,120977650,23500,23500,23500,23500,0
|
|
20231212,111600,120977650,23500,23500,23500,23500,1001
|
|
20231212,111500,97454150,23450,23450,23450,23450,0
|
|
20231212,111400,97454150,23450,23450,23450,23450,0
|
|
20231212,111300,97454150,23450,23450,23450,23450,0
|
|
20231212,111200,97454150,23450,23450,23450,23450,40
|
|
20231212,111100,96516150,23450,23450,23450,23450,104
|
|
20231212,111000,94077350,23450,23450,23450,23450,0
|
|
20231212,110900,94077350,23450,23450,23450,23450,0
|
|
20231212,110800,94077350,23450,23450,23450,23450,0
|
|
20231212,110700,94077350,23450,23450,23450,23450,35
|
|
20231212,110600,93256600,23500,23500,23500,23500,1
|
|
20231212,110500,93233100,23500,23500,23500,23500,0
|
|
20231212,110400,93233100,23500,23500,23500,23500,0
|
|
20231212,110300,93233100,23500,23500,23500,23500,0
|
|
20231212,110200,93233100,23500,23500,23500,23500,0
|
|
20231212,110100,93233100,23500,23500,23500,23500,0
|
|
20231212,110000,93233100,23500,23500,23500,23500,0
|
|
20231212,105900,93233100,23500,23500,23500,23500,0
|
|
20231212,105800,93233100,23500,23500,23500,23500,0
|
|
20231212,105700,93233100,23500,23500,23500,23500,0
|
|
20231212,105600,93233100,23500,23500,23500,23500,0
|
|
20231212,105500,93233100,23500,23500,23500,23500,0
|
|
20231212,105400,93233100,23500,23500,23500,23500,0
|
|
20231212,105300,93233100,23500,23500,23500,23500,0
|
|
20231212,105200,93233100,23500,23500,23500,23500,0
|
|
20231212,105100,93233100,23500,23500,23500,23500,0
|
|
20231212,105000,93233100,23500,23500,23500,23500,0
|
|
20231212,104900,93233100,23500,23500,23500,23500,0
|
|
20231212,104800,93233100,23500,23500,23500,23500,0
|
|
20231212,104700,93233100,23500,23500,23500,23500,0
|
|
20231212,104600,93233100,23500,23500,23500,23500,5
|
|
20231212,104500,93115600,23500,23500,23500,23500,0
|
|
20231212,104400,93115600,23500,23500,23500,23500,0
|
|
20231212,104300,93115600,23500,23500,23500,23500,19
|
|
20231212,104200,92669100,23500,23500,23500,23500,2
|
|
20231212,104100,92622100,23500,23450,23500,23450,4
|
|
20231212,104000,92528250,23550,23500,23550,23500,100
|
|
20231212,103900,90178200,23500,23500,23500,23500,1
|
|
20231212,103800,90154700,23550,23550,23550,23550,0
|
|
20231212,103700,90154700,23550,23550,23550,23550,0
|
|
20231212,103600,90154700,23550,23550,23550,23550,0
|
|
20231212,103500,90154700,23550,23550,23550,23550,0
|
|
20231212,103400,90154700,23550,23550,23550,23550,0
|
|
20231212,103300,90154700,23550,23550,23550,23550,0
|
|
20231212,103200,90154700,23550,23550,23550,23550,23
|
|
20231212,103100,89613050,23600,23600,23600,23600,0
|
|
20231212,103000,89613050,23600,23600,23600,23600,0
|
|
20231212,102900,89613050,23600,23600,23600,23600,0
|
|
20231212,102800,89613050,23600,23600,23600,23600,0
|
|
20231212,102700,89613050,23600,23600,23600,23600,0
|
|
20231212,102600,89613050,23600,23600,23600,23600,0
|
|
20231212,102500,89613050,23600,23600,23600,23550,9
|
|
20231212,102400,89400700,23550,23550,23550,23550,76
|
|
20231212,102300,87610900,23550,23550,23550,23550,0
|
|
20231212,102200,87610900,23550,23550,23550,23550,0
|
|
20231212,102100,87610900,23550,23550,23550,23550,0
|
|
20231212,102000,87610900,23550,23550,23550,23550,0
|
|
20231212,101900,87610900,23550,23550,23550,23550,6
|
|
20231212,101800,87469600,23550,23550,23550,23550,126
|
|
20231212,101700,84502300,23550,23550,23550,23550,0
|
|
20231212,101600,84502300,23550,23550,23550,23550,0
|
|
20231212,101500,84502300,23550,23550,23550,23550,0
|
|
20231212,101400,84502300,23550,23550,23550,23550,0
|
|
20231212,101300,84502300,23550,23550,23550,23550,0
|
|
20231212,101200,84502300,23550,23500,23550,23500,2
|
|
20231212,101100,84455250,23550,23550,23550,23550,0
|
|
20231212,101000,84455250,23550,23550,23550,23550,0
|
|
20231212,100900,84455250,23550,23550,23550,23550,1
|
|
20231212,100800,84431700,23550,23550,23550,23550,0
|
|
20231212,100700,84431700,23550,23550,23550,23550,0
|
|
20231212,100600,84431700,23550,23550,23550,23550,0
|
|
20231212,100500,84431700,23550,23550,23550,23550,0
|
|
20231212,100400,84431700,23550,23550,23550,23550,0
|
|
20231212,100300,84431700,23550,23550,23550,23550,0
|
|
20231212,100200,84431700,23550,23500,23550,23500,2
|
|
20231212,100100,84384650,23550,23550,23550,23550,0
|
|
20231212,100000,84384650,23550,23550,23550,23550,3
|
|
20231212,095900,84314000,23550,23550,23550,23550,1
|
|
20231212,095800,84290450,23550,23550,23550,23550,1
|
|
20231212,095700,84266900,23550,23550,23550,23550,2
|
|
20231212,095600,84219800,23550,23550,23550,23550,6
|
|
20231212,095500,84078500,23450,23500,23500,23450,21
|
|
20231212,095400,83585750,23550,23550,23550,23550,1
|
|
20231212,095300,83562200,23550,23550,23550,23550,1
|
|
20231212,095200,83538650,23500,23500,23550,23500,110
|
|
20231212,095100,80953550,23500,23550,23550,23500,104
|
|
20231212,095000,78509350,23550,23550,23550,23550,4
|
|
20231212,094900,78415150,23550,23550,23550,23550,20
|
|
20231212,094800,77944150,23550,23550,23550,23550,10
|
|
20231212,094700,77708650,23550,23550,23550,23550,0
|
|
20231212,094600,77708650,23550,23550,23550,23550,104
|
|
20231212,094500,75259450,23550,23550,23550,23550,22
|
|
20231212,094400,74741350,23600,23600,23600,23600,0
|
|
20231212,094300,74741350,23600,23600,23600,23600,20
|
|
20231212,094200,74269350,23600,23600,23600,23600,0
|
|
20231212,094100,74269350,23600,23600,23600,23600,0
|
|
20231212,094000,74269350,23600,23600,23600,23600,0
|
|
20231212,093900,74269350,23600,23650,23650,23600,3
|
|
20231212,093800,74198450,23550,23550,23550,23550,100
|
|
20231212,093700,71843450,23550,23550,23550,23550,21
|
|
20231212,093600,71348900,23550,23650,23700,23500,109
|
|
20231212,093500,68771950,23500,23500,23500,23500,0
|
|
20231212,093400,68771950,23500,23500,23500,23500,80
|
|
20231212,093300,66891950,23500,23550,23550,23500,277
|
|
20231212,093200,60381100,23550,23550,23550,23550,51
|
|
20231212,093100,59180050,23550,23550,23550,23550,1
|
|
20231212,093000,59156500,23550,23550,23550,23550,65
|
|
20231212,092900,57625750,23550,23550,23550,23550,110
|
|
20231212,092800,55035250,23550,23550,23550,23550,0
|
|
20231212,092700,55035250,23550,23550,23550,23550,0
|
|
20231212,092600,55035250,23550,23550,23550,23550,200
|
|
20231212,092500,50325250,23600,23600,23600,23600,30
|
|
20231212,092400,49617250,23650,23650,23650,23650,19
|
|
20231212,092300,49167900,23650,23650,23650,23650,120
|
|
20231212,092200,46329900,23600,23600,23600,23600,10
|
|
20231212,092100,46093900,23600,23600,23600,23600,0
|
|
20231212,092000,46093900,23600,23650,23650,23600,3
|
|
20231212,091900,46023000,23650,23600,23650,23600,10
|
|
20231212,091800,45786750,23650,23650,23650,23650,2
|
|
20231212,091700,45739450,23500,23500,23500,23500,5
|
|
20231212,091600,45621950,23500,23650,23650,23500,23
|
|
20231212,091500,45078300,23650,23600,23650,23600,83
|
|
20231212,091400,43116850,23450,23600,23600,23450,205
|
|
20231212,091300,38279600,23600,23600,23600,23600,1
|
|
20231212,091200,38256000,23500,23500,23500,23500,49
|
|
20231212,091100,37104500,23500,23500,23500,23400,511
|
|
20231212,091000,25118500,23500,23650,23650,23500,82
|
|
20231212,090900,23190300,23700,23650,23700,23650,4
|
|
20231212,090800,23095600,23800,23600,24050,23550,662
|
|
20231212,090700,7415000,23500,23500,23500,23500,0
|
|
20231212,090600,7415000,23500,23500,23500,23500,5
|
|
20231212,090500,7297500,23600,23600,23600,23600,4
|
|
20231212,090400,7203100,23500,23500,23500,23500,11
|
|
20231212,090300,6944600,23550,23500,23550,23500,101
|
|
20231212,090200,4571000,23500,23500,23500,23500,50
|
|
20231212,090100,3396000,23500,23500,23500,23500,30
|
|
20231212,090000,2691000,23400,23400,23400,23400,115
|