658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,195500,517578400,23350,23350,23350,23350,760
|
|
20231213,195400,517578400,23350,23350,23350,23350,0
|
|
20231213,195300,517578400,23350,23350,23350,23350,0
|
|
20231213,195200,517578400,23350,23350,23350,23350,0
|
|
20231213,195100,517578400,23350,23350,23350,23350,0
|
|
20231213,195000,517578400,23350,23350,23350,23350,0
|
|
20231213,194900,517578400,23350,23350,23350,23350,0
|
|
20231213,194800,517578400,23350,23350,23350,23350,0
|
|
20231213,194700,517578400,23350,23350,23350,23350,0
|
|
20231213,194600,517578400,23350,23350,23350,23350,0
|
|
20231213,194500,517578400,23350,23350,23350,23350,0
|
|
20231213,194400,517578400,23350,23350,23350,23350,0
|
|
20231213,194300,517578400,23350,23350,23350,23350,0
|
|
20231213,194200,517578400,23350,23350,23350,23350,0
|
|
20231213,194100,517578400,23350,23350,23350,23350,0
|
|
20231213,194000,517578400,23350,23350,23350,23350,0
|
|
20231213,193900,517578400,23350,23350,23350,23350,0
|
|
20231213,193800,517578400,23350,23350,23350,23350,0
|
|
20231213,193700,517578400,23350,23350,23350,23350,0
|
|
20231213,193600,517578400,23350,23350,23350,23350,0
|
|
20231213,193500,517578400,23350,23350,23350,23350,0
|
|
20231213,193400,517578400,23350,23350,23350,23350,0
|
|
20231213,193300,517578400,23350,23350,23350,23350,0
|
|
20231213,193200,517578400,23350,23350,23350,23350,0
|
|
20231213,193100,517578400,23350,23350,23350,23350,0
|
|
20231213,193000,517578400,23350,23350,23350,23350,0
|
|
20231213,192900,517578400,23350,23350,23350,23350,0
|
|
20231213,192800,517578400,23350,23350,23350,23350,0
|
|
20231213,192700,517578400,23350,23350,23350,23350,0
|
|
20231213,192600,517578400,23350,23350,23350,23350,0
|
|
20231213,192500,517578400,23350,23350,23350,23350,760
|
|
20231213,192400,517578400,23350,23350,23350,23350,0
|
|
20231213,192300,517578400,23350,23350,23350,23350,0
|
|
20231213,192200,517578400,23350,23350,23350,23350,0
|
|
20231213,192100,517578400,23350,23350,23350,23350,0
|
|
20231213,192000,517578400,23350,23350,23350,23350,0
|
|
20231213,191900,517578400,23350,23350,23350,23350,0
|
|
20231213,191800,517578400,23350,23350,23350,23350,0
|
|
20231213,191700,517578400,23350,23350,23350,23350,0
|
|
20231213,191600,517578400,23350,23350,23350,23350,0
|
|
20231213,191500,517578400,23350,23350,23350,23350,0
|
|
20231213,191400,517578400,23350,23350,23350,23350,0
|
|
20231213,191300,517578400,23350,23350,23350,23350,0
|
|
20231213,191200,517578400,23350,23350,23350,23350,0
|
|
20231213,191100,517578400,23350,23350,23350,23350,0
|
|
20231213,191000,517578400,23350,23350,23350,23350,0
|
|
20231213,190900,517578400,23350,23350,23350,23350,0
|
|
20231213,190800,517578400,23350,23350,23350,23350,0
|
|
20231213,190700,517578400,23350,23350,23350,23350,0
|
|
20231213,190600,517578400,23350,23350,23350,23350,0
|
|
20231213,190500,517578400,23350,23350,23350,23350,0
|
|
20231213,190400,517578400,23350,23350,23350,23350,0
|
|
20231213,190300,517578400,23350,23350,23350,23350,0
|
|
20231213,190200,517578400,23350,23350,23350,23350,0
|
|
20231213,190100,517578400,23350,23350,23350,23350,0
|
|
20231213,190000,517578400,23350,23350,23350,23350,0
|
|
20231213,185900,517578400,23350,23350,23350,23350,0
|
|
20231213,185800,517578400,23350,23350,23350,23350,0
|
|
20231213,185700,517578400,23350,23350,23350,23350,0
|
|
20231213,185600,517578400,23350,23350,23350,23350,0
|
|
20231213,185500,517578400,23350,23350,23350,23350,760
|
|
20231213,185400,517578400,23350,23350,23350,23350,0
|
|
20231213,185300,517578400,23350,23350,23350,23350,0
|
|
20231213,185200,517578400,23350,23350,23350,23350,0
|
|
20231213,185100,517578400,23350,23350,23350,23350,0
|
|
20231213,185000,517578400,23350,23350,23350,23350,0
|
|
20231213,184900,517578400,23350,23350,23350,23350,0
|
|
20231213,184800,517578400,23350,23350,23350,23350,0
|
|
20231213,184700,517578400,23350,23350,23350,23350,0
|
|
20231213,184600,517578400,23350,23350,23350,23350,0
|
|
20231213,184500,517578400,23350,23350,23350,23350,0
|
|
20231213,184400,517578400,23350,23350,23350,23350,0
|
|
20231213,184300,517578400,23350,23350,23350,23350,0
|
|
20231213,184200,517578400,23350,23350,23350,23350,0
|
|
20231213,184100,517578400,23350,23350,23350,23350,0
|
|
20231213,184000,517578400,23350,23350,23350,23350,0
|
|
20231213,183900,517578400,23350,23350,23350,23350,0
|
|
20231213,183800,517578400,23350,23350,23350,23350,0
|
|
20231213,183700,517578400,23350,23350,23350,23350,0
|
|
20231213,183600,517578400,23350,23350,23350,23350,0
|
|
20231213,183500,517578400,23350,23350,23350,23350,0
|
|
20231213,183400,517578400,23350,23350,23350,23350,0
|
|
20231213,183300,517578400,23350,23350,23350,23350,0
|
|
20231213,183200,517578400,23350,23350,23350,23350,0
|
|
20231213,183100,517578400,23350,23350,23350,23350,0
|
|
20231213,183000,517578400,23350,23350,23350,23350,0
|
|
20231213,182900,517578400,23350,23350,23350,23350,0
|
|
20231213,182800,517578400,23350,23350,23350,23350,0
|
|
20231213,182700,517578400,23350,23350,23350,23350,0
|
|
20231213,182600,517578400,23350,23350,23350,23350,0
|
|
20231213,182500,517578400,23350,23350,23350,23350,760
|
|
20231213,182400,517578400,23350,23350,23350,23350,0
|
|
20231213,182300,517578400,23350,23350,23350,23350,0
|
|
20231213,182200,517578400,23350,23350,23350,23350,0
|
|
20231213,182100,517578400,23350,23350,23350,23350,0
|
|
20231213,182000,517578400,23350,23350,23350,23350,0
|
|
20231213,181900,517578400,23350,23350,23350,23350,0
|
|
20231213,181800,517578400,23350,23350,23350,23350,0
|
|
20231213,181700,517578400,23350,23350,23350,23350,0
|
|
20231213,181600,517578400,23350,23350,23350,23350,0
|
|
20231213,181500,517578400,23350,23350,23350,23350,0
|
|
20231213,181400,517578400,23350,23350,23350,23350,0
|
|
20231213,181300,517578400,23350,23350,23350,23350,0
|
|
20231213,181200,517578400,23350,23350,23350,23350,0
|
|
20231213,181100,517578400,23350,23350,23350,23350,0
|
|
20231213,181000,517578400,23350,23350,23350,23350,0
|
|
20231213,180900,517578400,23350,23350,23350,23350,0
|
|
20231213,180800,517578400,23350,23350,23350,23350,0
|
|
20231213,180700,517578400,23350,23350,23350,23350,0
|
|
20231213,180600,517578400,23350,23350,23350,23350,0
|
|
20231213,180500,517578400,23350,23350,23350,23350,0
|
|
20231213,180400,517578400,23350,23350,23350,23350,0
|
|
20231213,180300,517578400,23350,23350,23350,23350,0
|
|
20231213,180200,517578400,23350,23350,23350,23350,0
|
|
20231213,180100,517578400,23350,23350,23350,23350,0
|
|
20231213,180000,517578400,23350,23350,23350,23350,0
|
|
20231213,175900,517578400,23350,23350,23350,23350,0
|
|
20231213,175800,517578400,23350,23350,23350,23350,0
|
|
20231213,175700,517578400,23350,23350,23350,23350,0
|
|
20231213,175600,517578400,23350,23350,23350,23350,0
|
|
20231213,175500,517578400,23350,23350,23350,23350,760
|
|
20231213,175400,517578400,23350,23350,23350,23350,0
|
|
20231213,175300,517578400,23350,23350,23350,23350,0
|
|
20231213,175200,517578400,23350,23350,23350,23350,0
|
|
20231213,175100,517578400,23350,23350,23350,23350,0
|
|
20231213,175000,517578400,23350,23350,23350,23350,0
|
|
20231213,174900,517578400,23350,23350,23350,23350,0
|
|
20231213,174800,517578400,23350,23350,23350,23350,0
|
|
20231213,174700,517578400,23350,23350,23350,23350,0
|
|
20231213,174600,517578400,23350,23350,23350,23350,0
|
|
20231213,174500,517578400,23350,23350,23350,23350,0
|
|
20231213,174400,517578400,23350,23350,23350,23350,0
|
|
20231213,174300,517578400,23350,23350,23350,23350,0
|
|
20231213,174200,517578400,23350,23350,23350,23350,0
|
|
20231213,174100,517578400,23350,23350,23350,23350,0
|
|
20231213,174000,517578400,23350,23350,23350,23350,0
|
|
20231213,173900,517578400,23350,23350,23350,23350,0
|
|
20231213,173800,517578400,23350,23350,23350,23350,0
|
|
20231213,173700,517578400,23350,23350,23350,23350,0
|
|
20231213,173600,517578400,23350,23350,23350,23350,0
|
|
20231213,173500,517578400,23350,23350,23350,23350,0
|
|
20231213,173400,517578400,23350,23350,23350,23350,0
|
|
20231213,173300,517578400,23350,23350,23350,23350,0
|
|
20231213,173200,517578400,23350,23350,23350,23350,0
|
|
20231213,173100,517578400,23350,23350,23350,23350,0
|
|
20231213,173000,517578400,23350,23350,23350,23350,0
|
|
20231213,172900,517578400,23350,23350,23350,23350,0
|
|
20231213,172800,517578400,23350,23350,23350,23350,0
|
|
20231213,172700,517578400,23350,23350,23350,23350,0
|
|
20231213,172600,517578400,23350,23350,23350,23350,0
|
|
20231213,172500,517578400,23350,23350,23350,23350,760
|
|
20231213,172400,517578400,23350,23350,23350,23350,0
|
|
20231213,172300,517578400,23350,23350,23350,23350,0
|
|
20231213,172200,517578400,23350,23350,23350,23350,0
|
|
20231213,172100,517578400,23350,23350,23350,23350,0
|
|
20231213,172000,517578400,23350,23350,23350,23350,0
|
|
20231213,171900,517578400,23350,23350,23350,23350,0
|
|
20231213,171800,517578400,23350,23350,23350,23350,0
|
|
20231213,171700,517578400,23350,23350,23350,23350,0
|
|
20231213,171600,517578400,23350,23350,23350,23350,0
|
|
20231213,171500,517578400,23350,23350,23350,23350,0
|
|
20231213,171400,517578400,23350,23350,23350,23350,0
|
|
20231213,171300,517578400,23350,23350,23350,23350,0
|
|
20231213,171200,517578400,23350,23350,23350,23350,0
|
|
20231213,171100,517578400,23350,23350,23350,23350,0
|
|
20231213,171000,517578400,23350,23350,23350,23350,0
|
|
20231213,170900,517578400,23350,23350,23350,23350,0
|
|
20231213,170800,517578400,23350,23350,23350,23350,0
|
|
20231213,170700,517578400,23350,23350,23350,23350,0
|
|
20231213,170600,517578400,23350,23350,23350,23350,0
|
|
20231213,170500,517578400,23350,23350,23350,23350,0
|
|
20231213,170400,517578400,23350,23350,23350,23350,0
|
|
20231213,170300,517578400,23350,23350,23350,23350,0
|
|
20231213,170200,517578400,23350,23350,23350,23350,0
|
|
20231213,170100,517578400,23350,23350,23350,23350,0
|
|
20231213,170000,517578400,23350,23350,23350,23350,0
|
|
20231213,165900,517578400,23350,23350,23350,23350,0
|
|
20231213,165800,517578400,23350,23350,23350,23350,0
|
|
20231213,165700,517578400,23350,23350,23350,23350,0
|
|
20231213,165600,517578400,23350,23350,23350,23350,0
|
|
20231213,165500,517578400,23350,23350,23350,23350,760
|
|
20231213,165400,517578400,23350,23350,23350,23350,0
|
|
20231213,165300,517578400,23350,23350,23350,23350,0
|
|
20231213,165200,517578400,23350,23350,23350,23350,0
|
|
20231213,165100,517578400,23350,23350,23350,23350,0
|
|
20231213,165000,517578400,23350,23350,23350,23350,0
|
|
20231213,164900,517578400,23350,23350,23350,23350,0
|
|
20231213,164800,517578400,23350,23350,23350,23350,0
|
|
20231213,164700,517578400,23350,23350,23350,23350,0
|
|
20231213,164600,517578400,23350,23350,23350,23350,0
|
|
20231213,164500,517578400,23350,23350,23350,23350,0
|
|
20231213,164400,517578400,23350,23350,23350,23350,0
|
|
20231213,164300,517578400,23350,23350,23350,23350,0
|
|
20231213,164200,517578400,23350,23350,23350,23350,0
|
|
20231213,164100,517578400,23350,23350,23350,23350,0
|
|
20231213,164000,517578400,23350,23350,23350,23350,0
|
|
20231213,163900,517578400,23350,23350,23350,23350,0
|
|
20231213,163800,517578400,23350,23350,23350,23350,0
|
|
20231213,163700,517578400,23350,23350,23350,23350,0
|
|
20231213,163600,517578400,23350,23350,23350,23350,0
|
|
20231213,163500,517578400,23350,23350,23350,23350,0
|
|
20231213,163400,517578400,23350,23350,23350,23350,0
|
|
20231213,163300,517578400,23350,23350,23350,23350,0
|
|
20231213,163200,517578400,23350,23350,23350,23350,0
|
|
20231213,163100,517578400,23350,23350,23350,23350,0
|
|
20231213,163000,517578400,23350,23350,23350,23350,0
|
|
20231213,162900,517578400,23350,23350,23350,23350,0
|
|
20231213,162800,517578400,23350,23350,23350,23350,0
|
|
20231213,162700,517578400,23350,23350,23350,23350,0
|
|
20231213,162600,517578400,23350,23350,23350,23350,0
|
|
20231213,162500,517578400,23350,23350,23350,23350,760
|
|
20231213,162400,517578400,23350,23350,23350,23350,0
|
|
20231213,162300,517578400,23350,23350,23350,23350,0
|
|
20231213,162200,517578400,23350,23350,23350,23350,0
|
|
20231213,162100,517578400,23350,23350,23350,23350,0
|
|
20231213,162000,517578400,23350,23350,23350,23350,0
|
|
20231213,161900,517578400,23350,23350,23350,23350,0
|
|
20231213,161800,517578400,23350,23350,23350,23350,0
|
|
20231213,161700,517578400,23350,23350,23350,23350,0
|
|
20231213,161600,517578400,23350,23350,23350,23350,0
|
|
20231213,161500,517578400,23350,23350,23350,23350,0
|
|
20231213,161400,517578400,23350,23350,23350,23350,0
|
|
20231213,161300,517578400,23350,23350,23350,23350,0
|
|
20231213,161200,517578400,23350,23350,23350,23350,0
|
|
20231213,161100,517578400,23350,23350,23350,23350,0
|
|
20231213,161000,517578400,23350,23350,23350,23350,0
|
|
20231213,160900,517578400,23350,23350,23350,23350,0
|
|
20231213,160800,517578400,23350,23350,23350,23350,0
|
|
20231213,160700,517578400,23350,23350,23350,23350,0
|
|
20231213,160600,517578400,23350,23350,23350,23350,0
|
|
20231213,160500,517578400,23350,23350,23350,23350,0
|
|
20231213,160400,517578400,23350,23350,23350,23350,0
|
|
20231213,160300,517578400,23350,23350,23350,23350,0
|
|
20231213,160200,517578400,23350,23350,23350,23350,0
|
|
20231213,160100,517578400,23350,23350,23350,23350,0
|
|
20231213,160000,517578400,23350,23350,23350,23350,0
|
|
20231213,155900,517578400,23350,23350,23350,23350,0
|
|
20231213,155800,517578400,23350,23350,23350,23350,0
|
|
20231213,155700,517578400,23350,23350,23350,23350,0
|
|
20231213,155600,517578400,23350,23350,23350,23350,0
|
|
20231213,155500,517578400,23350,23350,23350,23350,760
|
|
20231213,155400,517578400,23350,23350,23350,23350,0
|
|
20231213,155300,517578400,23350,23350,23350,23350,0
|
|
20231213,155200,517578400,23350,23350,23350,23350,0
|
|
20231213,155100,517578400,23350,23350,23350,23350,0
|
|
20231213,155000,517578400,23350,23350,23350,23350,0
|
|
20231213,154900,517578400,23350,23350,23350,23350,0
|
|
20231213,154800,517578400,23350,23350,23350,23350,0
|
|
20231213,154700,517578400,23350,23350,23350,23350,0
|
|
20231213,154600,517578400,23350,23350,23350,23350,0
|
|
20231213,154500,517578400,23350,23350,23350,23350,0
|
|
20231213,154400,517578400,23350,23350,23350,23350,0
|
|
20231213,154300,517578400,23350,23350,23350,23350,0
|
|
20231213,154200,517578400,23350,23350,23350,23350,0
|
|
20231213,154100,517578400,23350,23350,23350,23350,0
|
|
20231213,154000,517578400,23350,23350,23350,23350,0
|
|
20231213,153900,517578400,23350,23350,23350,23350,0
|
|
20231213,153800,517578400,23350,23350,23350,23350,0
|
|
20231213,153700,517578400,23350,23350,23350,23350,0
|
|
20231213,153600,517578400,23350,23350,23350,23350,0
|
|
20231213,153500,517578400,23350,23350,23350,23350,0
|
|
20231213,153400,517578400,23350,23350,23350,23350,0
|
|
20231213,153300,517578400,23350,23350,23350,23350,0
|
|
20231213,153200,517578400,23350,23350,23350,23350,0
|
|
20231213,153100,517578400,23350,23350,23350,23350,0
|
|
20231213,153000,517578400,23350,23350,23350,23350,760
|
|
20231213,152900,499832400,23400,23400,23400,23400,0
|
|
20231213,152800,499832400,23400,23400,23400,23400,0
|
|
20231213,152700,499832400,23400,23400,23400,23400,0
|
|
20231213,152600,499832400,23400,23400,23400,23400,0
|
|
20231213,152500,499832400,23400,23400,23400,23400,0
|
|
20231213,152400,499832400,23400,23400,23400,23400,0
|
|
20231213,152300,499832400,23400,23400,23400,23400,0
|
|
20231213,152200,499832400,23400,23400,23400,23400,0
|
|
20231213,152100,499832400,23400,23400,23400,23400,0
|
|
20231213,152000,499832400,23400,23400,23400,23400,0
|
|
20231213,151900,499832400,23400,23250,23400,23100,249
|
|
20231213,151800,494056200,23250,23300,23350,23050,159
|
|
20231213,151700,490384700,23350,23300,23350,23300,9
|
|
20231213,151600,490174850,23350,23350,23350,23350,10
|
|
20231213,151500,489941350,23350,23250,23350,23250,62
|
|
20231213,151400,488496750,23300,23250,23300,23250,71
|
|
20231213,151300,486842500,23350,23350,23350,23350,15
|
|
20231213,151200,486492250,23300,23250,23300,23250,84
|
|
20231213,151100,484538250,23350,23300,23350,23300,2
|
|
20231213,151000,484491600,23350,23250,23350,23250,3
|
|
20231213,150900,484421650,23350,23350,23350,23350,0
|
|
20231213,150800,484421650,23350,23250,23350,23250,40
|
|
20231213,150700,483491550,23250,23200,23250,23200,114
|
|
20231213,150600,480841200,23150,23050,23150,23050,720
|
|
20231213,150500,464186650,23050,23050,23050,23000,87
|
|
20231213,150400,462183400,23100,23050,23100,23050,7
|
|
20231213,150300,462021900,23050,23100,23100,23000,3072
|
|
20231213,150200,391360000,23050,23150,23150,23050,347
|
|
20231213,150100,383361150,23200,23200,23200,23100,175
|
|
20231213,150000,379310100,23100,23100,23100,23100,0
|
|
20231213,145900,379310100,23100,23250,23250,23100,1202
|
|
20231213,145800,351463150,23250,23250,23250,23250,0
|
|
20231213,145700,351463150,23250,23250,23250,23250,35
|
|
20231213,145600,350649400,23250,23300,23300,23250,131
|
|
20231213,145500,347597750,23300,23300,23300,23300,6
|
|
20231213,145400,347457950,23300,23300,23300,23300,0
|
|
20231213,145300,347457950,23300,23300,23300,23300,0
|
|
20231213,145200,347457950,23300,23350,23350,23300,7
|
|
20231213,145100,347294750,23350,23350,23350,23350,4
|
|
20231213,145000,347201350,23350,23350,23350,23350,0
|
|
20231213,144900,347201350,23350,23350,23350,23350,0
|
|
20231213,144800,347201350,23350,23350,23350,23350,0
|
|
20231213,144700,347201350,23350,23350,23350,23350,1
|
|
20231213,144600,347178000,23450,23450,23450,23450,0
|
|
20231213,144500,347178000,23450,23450,23450,23450,0
|
|
20231213,144400,347178000,23450,23350,23450,23350,18
|
|
20231213,144300,346756850,23350,23350,23350,23350,0
|
|
20231213,144200,346756850,23350,23350,23350,23350,0
|
|
20231213,144100,346756850,23350,23350,23350,23350,300
|
|
20231213,144000,339751850,23350,23300,23350,23300,188
|
|
20231213,143900,335367350,23250,23250,23250,23250,150
|
|
20231213,143800,331879850,23250,23250,23250,23250,79
|
|
20231213,143700,330043100,23200,23200,23200,23200,44
|
|
20231213,143600,329022300,23200,23200,23200,23200,1
|
|
20231213,143500,328999100,23100,23150,23150,23100,129
|
|
20231213,143400,326015100,23150,23250,23250,23150,37
|
|
20231213,143300,325158450,23200,23200,23200,23200,14
|
|
20231213,143200,324833650,23150,23150,23150,23150,0
|
|
20231213,143100,324833650,23150,23150,23150,23150,0
|
|
20231213,143000,324833650,23150,23150,23150,23150,0
|
|
20231213,142900,324833650,23150,23150,23150,23150,0
|
|
20231213,142800,324833650,23150,23150,23150,23150,0
|
|
20231213,142700,324833650,23150,23150,23150,23150,0
|
|
20231213,142600,324833650,23150,23150,23150,23150,0
|
|
20231213,142500,324833650,23150,23150,23150,23150,0
|
|
20231213,142400,324833650,23150,23200,23200,23150,100
|
|
20231213,142300,322517250,23200,23200,23200,23200,0
|
|
20231213,142200,322517250,23200,23200,23200,23200,10
|
|
20231213,142100,322285250,23200,23200,23200,23200,26
|
|
20231213,142000,321682050,23200,23200,23200,23200,0
|
|
20231213,141900,321682050,23200,23200,23200,23200,0
|
|
20231213,141800,321682050,23200,23200,23200,23200,0
|
|
20231213,141700,321682050,23200,23200,23200,23200,0
|
|
20231213,141600,321682050,23200,23200,23200,23200,0
|
|
20231213,141500,321682050,23200,23200,23200,23200,0
|
|
20231213,141400,321682050,23200,23200,23200,23200,10
|
|
20231213,141300,321450050,23100,23100,23100,23100,0
|
|
20231213,141200,321450050,23100,23100,23100,23100,2
|
|
20231213,141100,321403850,23100,23100,23100,23100,0
|
|
20231213,141000,321403850,23100,23100,23100,23100,2
|
|
20231213,140900,321357650,23100,23100,23100,23100,0
|
|
20231213,140800,321357650,23100,23100,23100,23100,8
|
|
20231213,140700,321172850,23100,23100,23100,23100,0
|
|
20231213,140600,321172850,23100,23100,23100,23100,0
|
|
20231213,140500,321172850,23100,23100,23100,23100,0
|
|
20231213,140400,321172850,23100,23100,23100,23100,0
|
|
20231213,140300,321172850,23100,23100,23100,23100,0
|
|
20231213,140200,321172850,23100,23200,23200,23100,30
|
|
20231213,140100,320478850,23200,23200,23200,23200,0
|
|
20231213,140000,320478850,23200,23200,23200,23200,101
|
|
20231213,135900,318135650,23200,23200,23200,23200,0
|
|
20231213,135800,318135650,23200,23200,23200,23200,0
|
|
20231213,135700,318135650,23200,23200,23200,23200,0
|
|
20231213,135600,318135650,23200,23200,23200,23200,177
|
|
20231213,135500,314029250,23150,23150,23200,23000,1258
|
|
20231213,135400,285007750,23250,23250,23250,23250,0
|
|
20231213,135300,285007750,23250,23250,23250,23250,0
|
|
20231213,135200,285007750,23250,23250,23250,23250,25
|
|
20231213,135100,284426500,23150,23150,23150,23150,0
|
|
20231213,135000,284426500,23150,23150,23150,23150,25
|
|
20231213,134900,283847750,23250,23200,23250,23200,87
|
|
20231213,134800,281825500,23200,23200,23200,23200,123
|
|
20231213,134700,278971900,23200,23200,23200,23200,102
|
|
20231213,134600,276605500,23200,23250,23250,23200,13
|
|
20231213,134500,276303850,23250,23250,23250,23250,0
|
|
20231213,134400,276303850,23250,23250,23250,23250,0
|
|
20231213,134300,276303850,23250,23100,23250,23100,911
|
|
20231213,134200,255165000,23100,23100,23100,23100,27
|
|
20231213,134100,254541300,23100,23100,23100,23100,0
|
|
20231213,134000,254541300,23100,23100,23100,23100,0
|
|
20231213,133900,254541300,23100,23100,23100,23100,0
|
|
20231213,133800,254541300,23100,23100,23100,23100,0
|
|
20231213,133700,254541300,23100,23100,23100,23100,0
|
|
20231213,133600,254541300,23100,23100,23100,23100,0
|
|
20231213,133500,254541300,23100,23100,23100,23100,1
|
|
20231213,133400,254518200,23250,23250,23250,23250,0
|
|
20231213,133300,254518200,23250,23250,23250,23250,0
|
|
20231213,133200,254518200,23250,23250,23250,23250,0
|
|
20231213,133100,254518200,23250,23250,23250,23250,0
|
|
20231213,133000,254518200,23250,23250,23250,23250,0
|
|
20231213,132900,254518200,23250,23250,23250,23250,0
|
|
20231213,132800,254518200,23250,23150,23250,23100,371
|
|
20231213,132700,245935650,23100,23350,23350,23100,503
|
|
20231213,132600,234278800,23400,23400,23400,23400,0
|
|
20231213,132500,234278800,23400,23400,23400,23400,0
|
|
20231213,132400,234278800,23400,23400,23450,23400,41
|
|
20231213,132300,233319350,23400,23400,23400,23400,24
|
|
20231213,132200,232757750,23450,23400,23450,23400,119
|
|
20231213,132100,229973100,23400,23400,23400,23400,41
|
|
20231213,132000,229013700,23400,23400,23400,23400,5
|
|
20231213,131900,228896700,23400,23400,23400,23400,0
|
|
20231213,131800,228896700,23400,23400,23400,23400,73
|
|
20231213,131700,227188500,23450,23400,23450,23400,4
|
|
20231213,131600,227094850,23350,23350,23350,23350,2
|
|
20231213,131500,227048150,23350,23350,23350,23350,61
|
|
20231213,131400,225623800,23300,23300,23300,23300,49
|
|
20231213,131300,224482100,23250,23150,23300,23100,770
|
|
20231213,131200,206621650,23150,23300,23300,23150,449
|
|
20231213,131100,196226800,23300,23250,23300,23250,104
|
|
20231213,131000,193808750,23200,23200,23200,23200,0
|
|
20231213,130900,193808750,23200,23200,23200,23200,0
|
|
20231213,130800,193808750,23200,23200,23200,23200,0
|
|
20231213,130700,193808750,23200,23200,23200,23200,0
|
|
20231213,130600,193808750,23200,23200,23200,23200,0
|
|
20231213,130500,193808750,23200,23200,23200,23200,0
|
|
20231213,130400,193808750,23200,23200,23200,23200,24
|
|
20231213,130300,193251950,23200,23250,23250,23200,104
|
|
20231213,130200,190837100,23250,23250,23250,23250,10
|
|
20231213,130100,190604600,23300,23300,23300,23300,0
|
|
20231213,130000,190604600,23300,23300,23300,23300,0
|
|
20231213,125900,190604600,23300,23300,23300,23300,14
|
|
20231213,125800,190278400,23300,23300,23300,23300,10
|
|
20231213,125700,190045400,23300,23300,23300,23300,0
|
|
20231213,125600,190045400,23300,23300,23300,23300,0
|
|
20231213,125500,190045400,23300,23300,23300,23300,0
|
|
20231213,125400,190045400,23300,23300,23300,23300,0
|
|
20231213,125300,190045400,23300,23300,23300,23300,0
|
|
20231213,125200,190045400,23300,23300,23300,23300,0
|
|
20231213,125100,190045400,23300,23300,23300,23300,20
|
|
20231213,125000,189579400,23350,23350,23350,23350,4
|
|
20231213,124900,189486000,23350,23350,23350,23350,0
|
|
20231213,124800,189486000,23350,23350,23350,23350,0
|
|
20231213,124700,189486000,23350,23350,23350,23350,1
|
|
20231213,124600,189462650,23300,23300,23300,23300,0
|
|
20231213,124500,189462650,23300,23300,23300,23300,0
|
|
20231213,124400,189462650,23300,23300,23300,23300,12
|
|
20231213,124300,189183050,23300,23300,23300,23300,100
|
|
20231213,124200,186853050,23300,23400,23400,23300,724
|
|
20231213,124100,169961450,23450,23450,23450,23450,0
|
|
20231213,124000,169961450,23450,23450,23450,23450,0
|
|
20231213,123900,169961450,23450,23450,23450,23450,0
|
|
20231213,123800,169961450,23450,23450,23450,23450,0
|
|
20231213,123700,169961450,23450,23450,23450,23450,50
|
|
20231213,123600,168788950,23500,23500,23500,23500,0
|
|
20231213,123500,168788950,23500,23500,23500,23500,0
|
|
20231213,123400,168788950,23500,23500,23500,23500,12
|
|
20231213,123300,168506950,23500,23500,23500,23500,0
|
|
20231213,123200,168506950,23500,23500,23500,23500,0
|
|
20231213,123100,168506950,23500,23500,23550,23500,27
|
|
20231213,123000,167871850,23500,23500,23550,23500,10
|
|
20231213,122900,167636650,23500,23400,23550,23400,36
|
|
20231213,122800,166790950,23400,23400,23400,23400,0
|
|
20231213,122700,166790950,23400,23400,23400,23400,0
|
|
20231213,122600,166790950,23400,23400,23400,23400,135
|
|
20231213,122500,163631950,23400,23400,23400,23400,0
|
|
20231213,122400,163631950,23400,23400,23400,23400,0
|
|
20231213,122300,163631950,23400,23400,23400,23400,0
|
|
20231213,122200,163631950,23400,23400,23400,23400,200
|
|
20231213,122100,158951950,23500,23500,23500,23500,0
|
|
20231213,122000,158951950,23500,23500,23500,23500,0
|
|
20231213,121900,158951950,23500,23500,23500,23500,0
|
|
20231213,121800,158951950,23500,23500,23500,23500,2
|
|
20231213,121700,158904950,23500,23500,23500,23500,7
|
|
20231213,121600,158740450,23500,23500,23500,23500,0
|
|
20231213,121500,158740450,23500,23500,23500,23500,0
|
|
20231213,121400,158740450,23500,23500,23500,23500,0
|
|
20231213,121300,158740450,23500,23500,23500,23500,0
|
|
20231213,121200,158740450,23500,23500,23500,23500,500
|
|
20231213,121100,146990450,23500,23500,23500,23500,0
|
|
20231213,121000,146990450,23500,23500,23500,23500,0
|
|
20231213,120900,146990450,23500,23500,23500,23500,0
|
|
20231213,120800,146990450,23500,23500,23500,23500,0
|
|
20231213,120700,146990450,23500,23500,23500,23500,49
|
|
20231213,120600,145838950,23500,23500,23500,23500,50
|
|
20231213,120500,144663950,23500,23500,23500,23500,0
|
|
20231213,120400,144663950,23500,23500,23500,23500,0
|
|
20231213,120300,144663950,23500,23500,23500,23500,0
|
|
20231213,120200,144663950,23500,23500,23500,23500,0
|
|
20231213,120100,144663950,23500,23500,23500,23500,10
|
|
20231213,120000,144428950,23500,23500,23500,23500,12
|
|
20231213,115900,144146950,23500,23500,23500,23500,0
|
|
20231213,115800,144146950,23500,23500,23500,23500,0
|
|
20231213,115700,144146950,23500,23500,23500,23500,0
|
|
20231213,115600,144146950,23500,23450,23500,23450,4
|
|
20231213,115500,144053050,23400,23400,23400,23400,0
|
|
20231213,115400,144053050,23400,23400,23400,23400,0
|
|
20231213,115300,144053050,23400,23400,23400,23400,0
|
|
20231213,115200,144053050,23400,23400,23400,23400,0
|
|
20231213,115100,144053050,23400,23400,23400,23400,0
|
|
20231213,115000,144053050,23400,23400,23400,23400,0
|
|
20231213,114900,144053050,23400,23400,23400,23400,0
|
|
20231213,114800,144053050,23400,23400,23400,23400,0
|
|
20231213,114700,144053050,23400,23400,23400,23400,0
|
|
20231213,114600,144053050,23400,23400,23400,23400,0
|
|
20231213,114500,144053050,23400,23400,23400,23400,0
|
|
20231213,114400,144053050,23400,23400,23400,23400,0
|
|
20231213,114300,144053050,23400,23400,23400,23400,20
|
|
20231213,114200,143585050,23400,23400,23400,23400,0
|
|
20231213,114100,143585050,23400,23400,23400,23400,1
|
|
20231213,114000,143561650,23400,23400,23400,23400,5
|
|
20231213,113900,143444650,23400,23400,23400,23400,0
|
|
20231213,113800,143444650,23400,23400,23400,23400,0
|
|
20231213,113700,143444650,23400,23400,23400,23400,0
|
|
20231213,113600,143444650,23400,23400,23400,23400,0
|
|
20231213,113500,143444650,23400,23400,23400,23400,10
|
|
20231213,113400,143210650,23400,23400,23400,23400,0
|
|
20231213,113300,143210650,23400,23400,23400,23400,1
|
|
20231213,113200,143187250,23350,23350,23350,23350,0
|
|
20231213,113100,143187250,23350,23350,23350,23350,5
|
|
20231213,113000,143070500,23400,23400,23400,23400,0
|
|
20231213,112900,143070500,23400,23400,23400,23400,25
|
|
20231213,112800,142485500,23400,23400,23400,23400,0
|
|
20231213,112700,142485500,23400,23400,23400,23400,0
|
|
20231213,112600,142485500,23400,23400,23400,23400,0
|
|
20231213,112500,142485500,23400,23400,23400,23400,4
|
|
20231213,112400,142391900,23400,23400,23400,23400,5
|
|
20231213,112300,142274900,23400,23400,23400,23400,5
|
|
20231213,112200,142157900,23400,23400,23400,23400,0
|
|
20231213,112100,142157900,23400,23400,23400,23400,1
|
|
20231213,112000,142134500,23400,23400,23400,23400,53
|
|
20231213,111900,140894300,23500,23500,23500,23500,0
|
|
20231213,111800,140894300,23500,23500,23500,23500,0
|
|
20231213,111700,140894300,23500,23500,23500,23500,0
|
|
20231213,111600,140894300,23500,23500,23500,23500,0
|
|
20231213,111500,140894300,23500,23500,23500,23500,0
|
|
20231213,111400,140894300,23500,23500,23500,23500,0
|
|
20231213,111300,140894300,23500,23500,23500,23500,0
|
|
20231213,111200,140894300,23500,23500,23500,23500,0
|
|
20231213,111100,140894300,23500,23500,23500,23500,0
|
|
20231213,111000,140894300,23500,23500,23500,23500,0
|
|
20231213,110900,140894300,23500,23500,23500,23500,0
|
|
20231213,110800,140894300,23500,23500,23500,23500,0
|
|
20231213,110700,140894300,23500,23500,23500,23500,0
|
|
20231213,110600,140894300,23500,23500,23500,23500,5
|
|
20231213,110500,140776800,23500,23500,23500,23500,0
|
|
20231213,110400,140776800,23500,23500,23500,23500,100
|
|
20231213,110300,138426800,23500,23500,23500,23500,0
|
|
20231213,110200,138426800,23500,23500,23500,23500,0
|
|
20231213,110100,138426800,23500,23500,23500,23500,0
|
|
20231213,110000,138426800,23500,23500,23500,23500,0
|
|
20231213,105900,138426800,23500,23500,23500,23500,0
|
|
20231213,105800,138426800,23500,23500,23500,23500,0
|
|
20231213,105700,138426800,23500,23500,23500,23500,5
|
|
20231213,105600,138309300,23500,23500,23500,23500,0
|
|
20231213,105500,138309300,23500,23500,23500,23500,0
|
|
20231213,105400,138309300,23500,23500,23500,23500,20
|
|
20231213,105300,137839300,23500,23500,23500,23500,0
|
|
20231213,105200,137839300,23500,23500,23500,23500,0
|
|
20231213,105100,137839300,23500,23500,23500,23500,1
|
|
20231213,105000,137815800,23400,23400,23400,23400,0
|
|
20231213,104900,137815800,23400,23400,23400,23400,39
|
|
20231213,104800,136903200,23500,23500,23500,23500,1
|
|
20231213,104700,136879700,23500,23500,23500,23500,0
|
|
20231213,104600,136879700,23500,23500,23500,23500,0
|
|
20231213,104500,136879700,23500,23500,23500,23500,0
|
|
20231213,104400,136879700,23500,23500,23500,23500,0
|
|
20231213,104300,136879700,23500,23500,23500,23500,1
|
|
20231213,104200,136856200,23400,23400,23400,23400,0
|
|
20231213,104100,136856200,23400,23400,23400,23400,0
|
|
20231213,104000,136856200,23400,23450,23500,23400,1146
|
|
20231213,103900,109993200,23450,23450,23450,23450,125
|
|
20231213,103800,107061950,23500,23500,23500,23500,1
|
|
20231213,103700,107038450,23500,23500,23500,23500,0
|
|
20231213,103600,107038450,23500,23500,23500,23500,47
|
|
20231213,103500,105933950,23500,23550,23550,23500,101
|
|
20231213,103400,103560400,23500,23500,23500,23500,0
|
|
20231213,103300,103560400,23500,23500,23500,23500,0
|
|
20231213,103200,103560400,23500,23500,23500,23500,100
|
|
20231213,103100,101210400,23500,23500,23500,23500,40
|
|
20231213,103000,100270400,23500,23500,23500,23500,0
|
|
20231213,102900,100270400,23500,23500,23500,23500,5
|
|
20231213,102800,100152900,23500,23500,23500,23500,6
|
|
20231213,102700,100011900,23500,23500,23500,23500,0
|
|
20231213,102600,100011900,23500,23500,23500,23500,0
|
|
20231213,102500,100011900,23500,23500,23500,23500,0
|
|
20231213,102400,100011900,23500,23500,23500,23500,1
|
|
20231213,102300,99988400,23550,23500,23550,23500,161
|
|
20231213,102200,96204850,23550,23500,23550,23500,6
|
|
20231213,102100,96063800,23550,23550,23550,23550,3
|
|
20231213,102000,95993150,23500,23500,23500,23500,0
|
|
20231213,101900,95993150,23500,23500,23500,23500,10
|
|
20231213,101800,95758150,23500,23500,23500,23500,0
|
|
20231213,101700,95758150,23500,23500,23500,23500,35
|
|
20231213,101600,94935650,23550,23550,23550,23550,18
|
|
20231213,101500,94511750,23550,23550,23550,23550,0
|
|
20231213,101400,94511750,23550,23550,23550,23550,0
|
|
20231213,101300,94511750,23550,23550,23550,23550,0
|
|
20231213,101200,94511750,23550,23550,23550,23550,0
|
|
20231213,101100,94511750,23550,23550,23550,23550,0
|
|
20231213,101000,94511750,23550,23550,23550,23550,1
|
|
20231213,100900,94488200,23500,23500,23500,23500,2
|
|
20231213,100800,94441200,23500,23500,23500,23500,0
|
|
20231213,100700,94441200,23500,23500,23500,23500,0
|
|
20231213,100600,94441200,23500,23500,23500,23500,0
|
|
20231213,100500,94441200,23500,23500,23500,23500,0
|
|
20231213,100400,94441200,23500,23500,23500,23500,0
|
|
20231213,100300,94441200,23500,23500,23500,23500,0
|
|
20231213,100200,94441200,23500,23500,23500,23500,0
|
|
20231213,100100,94441200,23500,23500,23500,23500,224
|
|
20231213,100000,89177200,23550,23400,23550,23400,5
|
|
20231213,095900,89060050,23550,23550,23550,23550,0
|
|
20231213,095800,89060050,23550,23550,23550,23550,0
|
|
20231213,095700,89060050,23550,23400,23550,23400,301
|
|
20231213,095600,82016500,23400,23400,23400,23400,25
|
|
20231213,095500,81431500,23400,23400,23400,23400,0
|
|
20231213,095400,81431500,23400,23400,23400,23400,10
|
|
20231213,095300,81197500,23500,23500,23500,23500,0
|
|
20231213,095200,81197500,23500,23500,23500,23500,0
|
|
20231213,095100,81197500,23500,23500,23500,23500,0
|
|
20231213,095000,81197500,23500,23500,23500,23500,0
|
|
20231213,094900,81197500,23500,23500,23500,23500,3
|
|
20231213,094800,81127000,23500,23500,23500,23500,0
|
|
20231213,094700,81127000,23500,23500,23500,23500,22
|
|
20231213,094600,80610000,23400,23400,23400,23400,0
|
|
20231213,094500,80610000,23400,23400,23400,23400,50
|
|
20231213,094400,79440000,23550,23500,23550,23500,165
|
|
20231213,094300,75562300,23500,23500,23500,23500,0
|
|
20231213,094200,75562300,23500,23350,23500,23350,41
|
|
20231213,094100,74604800,23500,23500,23500,23500,0
|
|
20231213,094000,74604800,23500,23350,23500,23350,11
|
|
20231213,093900,74347800,23500,23500,23500,23350,23
|
|
20231213,093800,73810300,23500,23450,23500,23350,244
|
|
20231213,093700,68111400,23350,23500,23500,23350,45
|
|
20231213,093600,67058950,23500,23500,23500,23500,39
|
|
20231213,093500,66142450,23500,23500,23500,23500,0
|
|
20231213,093400,66142450,23500,23500,23500,23500,0
|
|
20231213,093300,66142450,23500,23500,23500,23500,76
|
|
20231213,093200,64356450,23550,23550,23550,23550,0
|
|
20231213,093100,64356450,23550,23550,23550,23550,0
|
|
20231213,093000,64356450,23550,23550,23550,23550,0
|
|
20231213,092900,64356450,23550,23550,23550,23550,0
|
|
20231213,092800,64356450,23550,23550,23550,23550,51
|
|
20231213,092700,63155400,23550,23450,23550,23450,11
|
|
20231213,092600,62896750,23500,23350,23500,23350,90
|
|
20231213,092500,60791550,23400,23450,23450,23400,552
|
|
20231213,092400,47869600,23550,23550,23550,23550,0
|
|
20231213,092300,47869600,23550,23600,23600,23550,21
|
|
20231213,092200,47375000,23450,23500,23500,23450,90
|
|
20231213,092100,45261250,23600,23600,23600,23600,100
|
|
20231213,092000,42901250,23600,23600,23600,23600,45
|
|
20231213,091900,41839250,23600,23600,23600,23600,56
|
|
20231213,091800,40517650,23600,23600,23600,23600,50
|
|
20231213,091700,39337650,23600,23450,23600,23450,113
|
|
20231213,091600,36677450,23400,23550,23550,23400,82
|
|
20231213,091500,34754950,23550,23550,23550,23550,60
|
|
20231213,091400,33341950,23550,23550,23550,23550,0
|
|
20231213,091300,33341950,23550,23550,23550,23550,3
|
|
20231213,091200,33271300,23550,23550,23550,23500,52
|
|
20231213,091100,32049200,23500,23500,23500,23500,83
|
|
20231213,091000,30098700,23500,23450,23500,23450,152
|
|
20231213,090900,26527200,23450,23500,23500,23450,122
|
|
20231213,090800,23665950,23500,23500,23500,23500,50
|
|
20231213,090700,22490950,23600,23500,23600,23500,2
|
|
20231213,090600,22443850,23500,23500,23500,23500,0
|
|
20231213,090500,22443850,23500,23500,23500,23500,6
|
|
20231213,090400,22302850,23500,23550,23550,23500,357
|
|
20231213,090300,13901200,23550,23550,23550,23550,164
|
|
20231213,090200,10039000,23550,23600,23600,23550,50
|
|
20231213,090100,8859500,23500,23500,23500,23500,0
|
|
20231213,090000,8859500,23500,23500,23500,23500,377
|