658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,195500,513192500,23850,23850,23850,23850,703
|
|
20231214,195400,513192500,23850,23850,23850,23850,0
|
|
20231214,195300,513192500,23850,23850,23850,23850,0
|
|
20231214,195200,513192500,23850,23850,23850,23850,0
|
|
20231214,195100,513192500,23850,23850,23850,23850,0
|
|
20231214,195000,513192500,23850,23850,23850,23850,0
|
|
20231214,194900,513192500,23850,23850,23850,23850,0
|
|
20231214,194800,513192500,23850,23850,23850,23850,0
|
|
20231214,194700,513192500,23850,23850,23850,23850,0
|
|
20231214,194600,513192500,23850,23850,23850,23850,0
|
|
20231214,194500,513192500,23850,23850,23850,23850,0
|
|
20231214,194400,513192500,23850,23850,23850,23850,0
|
|
20231214,194300,513192500,23850,23850,23850,23850,0
|
|
20231214,194200,513192500,23850,23850,23850,23850,0
|
|
20231214,194100,513192500,23850,23850,23850,23850,0
|
|
20231214,194000,513192500,23850,23850,23850,23850,0
|
|
20231214,193900,513192500,23850,23850,23850,23850,0
|
|
20231214,193800,513192500,23850,23850,23850,23850,0
|
|
20231214,193700,513192500,23850,23850,23850,23850,0
|
|
20231214,193600,513192500,23850,23850,23850,23850,0
|
|
20231214,193500,513192500,23850,23850,23850,23850,0
|
|
20231214,193400,513192500,23850,23850,23850,23850,0
|
|
20231214,193300,513192500,23850,23850,23850,23850,0
|
|
20231214,193200,513192500,23850,23850,23850,23850,0
|
|
20231214,193100,513192500,23850,23850,23850,23850,0
|
|
20231214,193000,513192500,23850,23850,23850,23850,0
|
|
20231214,192900,513192500,23850,23850,23850,23850,0
|
|
20231214,192800,513192500,23850,23850,23850,23850,0
|
|
20231214,192700,513192500,23850,23850,23850,23850,0
|
|
20231214,192600,513192500,23850,23850,23850,23850,0
|
|
20231214,192500,513192500,23850,23850,23850,23850,703
|
|
20231214,192400,513192500,23850,23850,23850,23850,0
|
|
20231214,192300,513192500,23850,23850,23850,23850,0
|
|
20231214,192200,513192500,23850,23850,23850,23850,0
|
|
20231214,192100,513192500,23850,23850,23850,23850,0
|
|
20231214,192000,513192500,23850,23850,23850,23850,0
|
|
20231214,191900,513192500,23850,23850,23850,23850,0
|
|
20231214,191800,513192500,23850,23850,23850,23850,0
|
|
20231214,191700,513192500,23850,23850,23850,23850,0
|
|
20231214,191600,513192500,23850,23850,23850,23850,0
|
|
20231214,191500,513192500,23850,23850,23850,23850,0
|
|
20231214,191400,513192500,23850,23850,23850,23850,0
|
|
20231214,191300,513192500,23850,23850,23850,23850,0
|
|
20231214,191200,513192500,23850,23850,23850,23850,0
|
|
20231214,191100,513192500,23850,23850,23850,23850,0
|
|
20231214,191000,513192500,23850,23850,23850,23850,0
|
|
20231214,190900,513192500,23850,23850,23850,23850,0
|
|
20231214,190800,513192500,23850,23850,23850,23850,0
|
|
20231214,190700,513192500,23850,23850,23850,23850,0
|
|
20231214,190600,513192500,23850,23850,23850,23850,0
|
|
20231214,190500,513192500,23850,23850,23850,23850,0
|
|
20231214,190400,513192500,23850,23850,23850,23850,0
|
|
20231214,190300,513192500,23850,23850,23850,23850,0
|
|
20231214,190200,513192500,23850,23850,23850,23850,0
|
|
20231214,190100,513192500,23850,23850,23850,23850,0
|
|
20231214,190000,513192500,23850,23850,23850,23850,0
|
|
20231214,185900,513192500,23850,23850,23850,23850,0
|
|
20231214,185800,513192500,23850,23850,23850,23850,0
|
|
20231214,185700,513192500,23850,23850,23850,23850,0
|
|
20231214,185600,513192500,23850,23850,23850,23850,0
|
|
20231214,185500,513192500,23850,23850,23850,23850,703
|
|
20231214,185400,513192500,23850,23850,23850,23850,0
|
|
20231214,185300,513192500,23850,23850,23850,23850,0
|
|
20231214,185200,513192500,23850,23850,23850,23850,0
|
|
20231214,185100,513192500,23850,23850,23850,23850,0
|
|
20231214,185000,513192500,23850,23850,23850,23850,0
|
|
20231214,184900,513192500,23850,23850,23850,23850,0
|
|
20231214,184800,513192500,23850,23850,23850,23850,0
|
|
20231214,184700,513192500,23850,23850,23850,23850,0
|
|
20231214,184600,513192500,23850,23850,23850,23850,0
|
|
20231214,184500,513192500,23850,23850,23850,23850,0
|
|
20231214,184400,513192500,23850,23850,23850,23850,0
|
|
20231214,184300,513192500,23850,23850,23850,23850,0
|
|
20231214,184200,513192500,23850,23850,23850,23850,0
|
|
20231214,184100,513192500,23850,23850,23850,23850,0
|
|
20231214,184000,513192500,23850,23850,23850,23850,0
|
|
20231214,183900,513192500,23850,23850,23850,23850,0
|
|
20231214,183800,513192500,23850,23850,23850,23850,0
|
|
20231214,183700,513192500,23850,23850,23850,23850,0
|
|
20231214,183600,513192500,23850,23850,23850,23850,0
|
|
20231214,183500,513192500,23850,23850,23850,23850,0
|
|
20231214,183400,513192500,23850,23850,23850,23850,0
|
|
20231214,183300,513192500,23850,23850,23850,23850,0
|
|
20231214,183200,513192500,23850,23850,23850,23850,0
|
|
20231214,183100,513192500,23850,23850,23850,23850,0
|
|
20231214,183000,513192500,23850,23850,23850,23850,0
|
|
20231214,182900,513192500,23850,23850,23850,23850,0
|
|
20231214,182800,513192500,23850,23850,23850,23850,0
|
|
20231214,182700,513192500,23850,23850,23850,23850,0
|
|
20231214,182600,513192500,23850,23850,23850,23850,0
|
|
20231214,182500,513192500,23850,23850,23850,23850,703
|
|
20231214,182400,513192500,23850,23850,23850,23850,0
|
|
20231214,182300,513192500,23850,23850,23850,23850,0
|
|
20231214,182200,513192500,23850,23850,23850,23850,0
|
|
20231214,182100,513192500,23850,23850,23850,23850,0
|
|
20231214,182000,513192500,23850,23850,23850,23850,0
|
|
20231214,181900,513192500,23850,23850,23850,23850,0
|
|
20231214,181800,513192500,23850,23850,23850,23850,0
|
|
20231214,181700,513192500,23850,23850,23850,23850,0
|
|
20231214,181600,513192500,23850,23850,23850,23850,0
|
|
20231214,181500,513192500,23850,23850,23850,23850,0
|
|
20231214,181400,513192500,23850,23850,23850,23850,0
|
|
20231214,181300,513192500,23850,23850,23850,23850,0
|
|
20231214,181200,513192500,23850,23850,23850,23850,0
|
|
20231214,181100,513192500,23850,23850,23850,23850,0
|
|
20231214,181000,513192500,23850,23850,23850,23850,0
|
|
20231214,180900,513192500,23850,23850,23850,23850,0
|
|
20231214,180800,513192500,23850,23850,23850,23850,0
|
|
20231214,180700,513192500,23850,23850,23850,23850,0
|
|
20231214,180600,513192500,23850,23850,23850,23850,0
|
|
20231214,180500,513192500,23850,23850,23850,23850,0
|
|
20231214,180400,513192500,23850,23850,23850,23850,0
|
|
20231214,180300,513192500,23850,23850,23850,23850,0
|
|
20231214,180200,513192500,23850,23850,23850,23850,0
|
|
20231214,180100,513192500,23850,23850,23850,23850,0
|
|
20231214,180000,513192500,23850,23850,23850,23850,0
|
|
20231214,175900,513192500,23850,23850,23850,23850,0
|
|
20231214,175800,513192500,23850,23850,23850,23850,0
|
|
20231214,175700,513192500,23850,23850,23850,23850,0
|
|
20231214,175600,513192500,23850,23850,23850,23850,0
|
|
20231214,175500,513192500,23850,23850,23850,23850,703
|
|
20231214,175400,513192500,23850,23850,23850,23850,0
|
|
20231214,175300,513192500,23850,23850,23850,23850,0
|
|
20231214,175200,513192500,23850,23850,23850,23850,0
|
|
20231214,175100,513192500,23850,23850,23850,23850,0
|
|
20231214,175000,513192500,23850,23850,23850,23850,0
|
|
20231214,174900,513192500,23850,23850,23850,23850,0
|
|
20231214,174800,513192500,23850,23850,23850,23850,0
|
|
20231214,174700,513192500,23850,23850,23850,23850,0
|
|
20231214,174600,513192500,23850,23850,23850,23850,0
|
|
20231214,174500,513192500,23850,23850,23850,23850,0
|
|
20231214,174400,513192500,23850,23850,23850,23850,0
|
|
20231214,174300,513192500,23850,23850,23850,23850,0
|
|
20231214,174200,513192500,23850,23850,23850,23850,0
|
|
20231214,174100,513192500,23850,23850,23850,23850,0
|
|
20231214,174000,513192500,23850,23850,23850,23850,0
|
|
20231214,173900,513192500,23850,23850,23850,23850,0
|
|
20231214,173800,513192500,23850,23850,23850,23850,0
|
|
20231214,173700,513192500,23850,23850,23850,23850,0
|
|
20231214,173600,513192500,23850,23850,23850,23850,0
|
|
20231214,173500,513192500,23850,23850,23850,23850,0
|
|
20231214,173400,513192500,23850,23850,23850,23850,0
|
|
20231214,173300,513192500,23850,23850,23850,23850,0
|
|
20231214,173200,513192500,23850,23850,23850,23850,0
|
|
20231214,173100,513192500,23850,23850,23850,23850,0
|
|
20231214,173000,513192500,23850,23850,23850,23850,0
|
|
20231214,172900,513192500,23850,23850,23850,23850,0
|
|
20231214,172800,513192500,23850,23850,23850,23850,0
|
|
20231214,172700,513192500,23850,23850,23850,23850,0
|
|
20231214,172600,513192500,23850,23850,23850,23850,0
|
|
20231214,172500,513192500,23850,23850,23850,23850,703
|
|
20231214,172400,513192500,23850,23850,23850,23850,0
|
|
20231214,172300,513192500,23850,23850,23850,23850,0
|
|
20231214,172200,513192500,23850,23850,23850,23850,0
|
|
20231214,172100,513192500,23850,23850,23850,23850,0
|
|
20231214,172000,513192500,23850,23850,23850,23850,0
|
|
20231214,171900,513192500,23850,23850,23850,23850,0
|
|
20231214,171800,513192500,23850,23850,23850,23850,0
|
|
20231214,171700,513192500,23850,23850,23850,23850,0
|
|
20231214,171600,513192500,23850,23850,23850,23850,0
|
|
20231214,171500,513192500,23850,23850,23850,23850,0
|
|
20231214,171400,513192500,23850,23850,23850,23850,0
|
|
20231214,171300,513192500,23850,23850,23850,23850,0
|
|
20231214,171200,513192500,23850,23850,23850,23850,0
|
|
20231214,171100,513192500,23850,23850,23850,23850,0
|
|
20231214,171000,513192500,23850,23850,23850,23850,0
|
|
20231214,170900,513192500,23850,23850,23850,23850,0
|
|
20231214,170800,513192500,23850,23850,23850,23850,0
|
|
20231214,170700,513192500,23850,23850,23850,23850,0
|
|
20231214,170600,513192500,23850,23850,23850,23850,0
|
|
20231214,170500,513192500,23850,23850,23850,23850,0
|
|
20231214,170400,513192500,23850,23850,23850,23850,0
|
|
20231214,170300,513192500,23850,23850,23850,23850,0
|
|
20231214,170200,513192500,23850,23850,23850,23850,0
|
|
20231214,170100,513192500,23850,23850,23850,23850,0
|
|
20231214,170000,513192500,23850,23850,23850,23850,0
|
|
20231214,165900,513192500,23850,23850,23850,23850,0
|
|
20231214,165800,513192500,23850,23850,23850,23850,0
|
|
20231214,165700,513192500,23850,23850,23850,23850,0
|
|
20231214,165600,513192500,23850,23850,23850,23850,0
|
|
20231214,165500,513192500,23850,23850,23850,23850,703
|
|
20231214,165400,513192500,23850,23850,23850,23850,0
|
|
20231214,165300,513192500,23850,23850,23850,23850,0
|
|
20231214,165200,513192500,23850,23850,23850,23850,0
|
|
20231214,165100,513192500,23850,23850,23850,23850,0
|
|
20231214,165000,513192500,23850,23850,23850,23850,0
|
|
20231214,164900,513192500,23850,23850,23850,23850,0
|
|
20231214,164800,513192500,23850,23850,23850,23850,0
|
|
20231214,164700,513192500,23850,23850,23850,23850,0
|
|
20231214,164600,513192500,23850,23850,23850,23850,0
|
|
20231214,164500,513192500,23850,23850,23850,23850,0
|
|
20231214,164400,513192500,23850,23850,23850,23850,0
|
|
20231214,164300,513192500,23850,23850,23850,23850,0
|
|
20231214,164200,513192500,23850,23850,23850,23850,0
|
|
20231214,164100,513192500,23850,23850,23850,23850,0
|
|
20231214,164000,513192500,23850,23850,23850,23850,0
|
|
20231214,163900,513192500,23850,23850,23850,23850,0
|
|
20231214,163800,513192500,23850,23850,23850,23850,0
|
|
20231214,163700,513192500,23850,23850,23850,23850,0
|
|
20231214,163600,513192500,23850,23850,23850,23850,0
|
|
20231214,163500,513192500,23850,23850,23850,23850,0
|
|
20231214,163400,513192500,23850,23850,23850,23850,0
|
|
20231214,163300,513192500,23850,23850,23850,23850,0
|
|
20231214,163200,513192500,23850,23850,23850,23850,0
|
|
20231214,163100,513192500,23850,23850,23850,23850,0
|
|
20231214,163000,513192500,23850,23850,23850,23850,0
|
|
20231214,162900,513192500,23850,23850,23850,23850,0
|
|
20231214,162800,513192500,23850,23850,23850,23850,0
|
|
20231214,162700,513192500,23850,23850,23850,23850,0
|
|
20231214,162600,513192500,23850,23850,23850,23850,0
|
|
20231214,162500,513192500,23850,23850,23850,23850,703
|
|
20231214,162400,513192500,23850,23850,23850,23850,0
|
|
20231214,162300,513192500,23850,23850,23850,23850,0
|
|
20231214,162200,513192500,23850,23850,23850,23850,0
|
|
20231214,162100,513192500,23850,23850,23850,23850,0
|
|
20231214,162000,513192500,23850,23850,23850,23850,0
|
|
20231214,161900,513192500,23850,23850,23850,23850,0
|
|
20231214,161800,513192500,23850,23850,23850,23850,0
|
|
20231214,161700,513192500,23850,23850,23850,23850,0
|
|
20231214,161600,513192500,23850,23850,23850,23850,0
|
|
20231214,161500,513192500,23850,23850,23850,23850,0
|
|
20231214,161400,513192500,23850,23850,23850,23850,0
|
|
20231214,161300,513192500,23850,23850,23850,23850,0
|
|
20231214,161200,513192500,23850,23850,23850,23850,0
|
|
20231214,161100,513192500,23850,23850,23850,23850,0
|
|
20231214,161000,513192500,23850,23850,23850,23850,0
|
|
20231214,160900,513192500,23850,23850,23850,23850,0
|
|
20231214,160800,513192500,23850,23850,23850,23850,0
|
|
20231214,160700,513192500,23850,23850,23850,23850,0
|
|
20231214,160600,513192500,23850,23850,23850,23850,0
|
|
20231214,160500,513192500,23850,23850,23850,23850,0
|
|
20231214,160400,513192500,23850,23850,23850,23850,0
|
|
20231214,160300,513192500,23850,23850,23850,23850,0
|
|
20231214,160200,513192500,23850,23850,23850,23850,0
|
|
20231214,160100,513192500,23850,23850,23850,23850,0
|
|
20231214,160000,513192500,23850,23850,23850,23850,0
|
|
20231214,155900,513192500,23850,23850,23850,23850,0
|
|
20231214,155800,513192500,23850,23850,23850,23850,0
|
|
20231214,155700,513192500,23850,23850,23850,23850,0
|
|
20231214,155600,513192500,23850,23850,23850,23850,0
|
|
20231214,155500,513192500,23850,23850,23850,23850,703
|
|
20231214,155400,513192500,23850,23850,23850,23850,0
|
|
20231214,155300,513192500,23850,23850,23850,23850,0
|
|
20231214,155200,513192500,23850,23850,23850,23850,0
|
|
20231214,155100,513192500,23850,23850,23850,23850,0
|
|
20231214,155000,513192500,23850,23850,23850,23850,0
|
|
20231214,154900,513192500,23850,23850,23850,23850,0
|
|
20231214,154800,513192500,23850,23850,23850,23850,0
|
|
20231214,154700,513192500,23850,23850,23850,23850,0
|
|
20231214,154600,513192500,23850,23850,23850,23850,0
|
|
20231214,154500,513192500,23850,23850,23850,23850,0
|
|
20231214,154400,513192500,23850,23850,23850,23850,0
|
|
20231214,154300,513192500,23850,23850,23850,23850,0
|
|
20231214,154200,513192500,23850,23850,23850,23850,0
|
|
20231214,154100,513192500,23850,23850,23850,23850,0
|
|
20231214,154000,513192500,23850,23850,23850,23850,0
|
|
20231214,153900,513192500,23850,23850,23850,23850,0
|
|
20231214,153800,513192500,23850,23850,23850,23850,0
|
|
20231214,153700,513192500,23850,23850,23850,23850,0
|
|
20231214,153600,513192500,23850,23850,23850,23850,0
|
|
20231214,153500,513192500,23850,23850,23850,23850,0
|
|
20231214,153400,513192500,23850,23850,23850,23850,0
|
|
20231214,153300,513192500,23850,23850,23850,23850,0
|
|
20231214,153200,513192500,23850,23850,23850,23850,0
|
|
20231214,153100,513192500,23850,23850,23850,23850,0
|
|
20231214,153000,513192500,23850,23850,23850,23850,703
|
|
20231214,152900,496425950,23850,23850,23850,23850,0
|
|
20231214,152800,496425950,23850,23850,23850,23850,0
|
|
20231214,152700,496425950,23850,23850,23850,23850,0
|
|
20231214,152600,496425950,23850,23850,23850,23850,0
|
|
20231214,152500,496425950,23850,23850,23850,23850,0
|
|
20231214,152400,496425950,23850,23850,23850,23850,0
|
|
20231214,152300,496425950,23850,23850,23850,23850,0
|
|
20231214,152200,496425950,23850,23850,23850,23850,0
|
|
20231214,152100,496425950,23850,23850,23850,23850,0
|
|
20231214,152000,496425950,23850,23850,23850,23850,0
|
|
20231214,151900,496425950,23850,23850,23850,23850,105
|
|
20231214,151800,493921700,23850,23850,23850,23850,46
|
|
20231214,151700,492824600,23800,23700,23800,23700,38
|
|
20231214,151600,491923900,23800,23800,23850,23800,117
|
|
20231214,151500,489138950,23800,23800,23800,23800,184
|
|
20231214,151400,484759750,23700,23700,23700,23700,0
|
|
20231214,151300,484759750,23700,23700,23700,23700,0
|
|
20231214,151200,484759750,23700,23700,23700,23700,1
|
|
20231214,151100,484736050,23750,23750,23750,23750,0
|
|
20231214,151000,484736050,23750,23750,23750,23750,100
|
|
20231214,150900,482361050,23700,23650,23700,23650,347
|
|
20231214,150800,474140150,23650,23650,23650,23650,76
|
|
20231214,150700,472342750,23700,23700,23700,23700,0
|
|
20231214,150600,472342750,23700,23700,23700,23700,0
|
|
20231214,150500,472342750,23700,23650,23700,23650,25
|
|
20231214,150400,471751450,23650,23750,23750,23450,954
|
|
20231214,150300,449260800,23750,23700,23750,23700,64
|
|
20231214,150200,447741900,23650,23550,23650,23450,736
|
|
20231214,150100,430439750,23550,23650,23650,23550,300
|
|
20231214,150000,423374050,23650,23650,23650,23650,1
|
|
20231214,145900,423350400,23650,23700,23700,23650,6
|
|
20231214,145800,423208450,23550,23550,23550,23550,0
|
|
20231214,145700,423208450,23550,23550,23550,23550,0
|
|
20231214,145600,423208450,23550,23550,23550,23550,0
|
|
20231214,145500,423208450,23550,23700,23700,23550,550
|
|
20231214,145400,410237850,23750,23750,23750,23750,0
|
|
20231214,145300,410237850,23750,23750,23750,23750,10
|
|
20231214,145200,410000350,23750,23750,23750,23750,0
|
|
20231214,145100,410000350,23750,23750,23750,23750,10
|
|
20231214,145000,409762850,23750,23750,23750,23750,0
|
|
20231214,144900,409762850,23750,23700,23750,23700,73
|
|
20231214,144800,408029200,23700,23700,23750,23700,21
|
|
20231214,144700,407531350,23700,23700,23700,23700,0
|
|
20231214,144600,407531350,23700,23750,23750,23700,2
|
|
20231214,144500,407483900,23700,23700,23700,23700,0
|
|
20231214,144400,407483900,23700,23700,23700,23700,39
|
|
20231214,144300,406559600,23750,23750,23750,23750,1
|
|
20231214,144200,406535850,23750,23750,23750,23750,20
|
|
20231214,144100,406060850,23750,23750,23750,23750,5
|
|
20231214,144000,405942100,23750,23750,23800,23750,143
|
|
20231214,143900,402543850,23750,23800,23800,23750,44
|
|
20231214,143800,401497700,23800,23800,23800,23800,26
|
|
20231214,143700,400878900,23800,23800,23800,23800,0
|
|
20231214,143600,400878900,23800,23800,23800,23800,0
|
|
20231214,143500,400878900,23800,23800,23800,23800,8
|
|
20231214,143400,400688500,23800,23800,23800,23800,6
|
|
20231214,143300,400545700,23800,23800,23800,23800,18
|
|
20231214,143200,400117300,23800,23800,23800,23800,30
|
|
20231214,143100,399403300,23750,23750,23750,23750,1
|
|
20231214,143000,399379550,23800,23800,23800,23800,1
|
|
20231214,142900,399355750,23800,23800,23800,23800,0
|
|
20231214,142800,399355750,23800,23750,23800,23750,260
|
|
20231214,142700,393167800,23750,23750,23750,23750,0
|
|
20231214,142600,393167800,23750,23750,23750,23750,0
|
|
20231214,142500,393167800,23750,23750,23750,23750,0
|
|
20231214,142400,393167800,23750,23750,23750,23750,0
|
|
20231214,142300,393167800,23750,23750,23750,23750,0
|
|
20231214,142200,393167800,23750,23750,23750,23750,0
|
|
20231214,142100,393167800,23750,23750,23750,23750,20
|
|
20231214,142000,392692800,23750,23750,23750,23750,0
|
|
20231214,141900,392692800,23750,23750,23750,23750,1
|
|
20231214,141800,392669050,23800,23800,23800,23800,0
|
|
20231214,141700,392669050,23800,23800,23800,23800,30
|
|
20231214,141600,391955050,23800,23800,23800,23800,5
|
|
20231214,141500,391836050,23800,23800,23800,23800,0
|
|
20231214,141400,391836050,23800,23750,23800,23750,237
|
|
20231214,141300,386197950,23750,23750,23750,23750,150
|
|
20231214,141200,382635450,23700,23700,23700,23700,0
|
|
20231214,141100,382635450,23700,23700,23700,23700,0
|
|
20231214,141000,382635450,23700,23700,23700,23700,0
|
|
20231214,140900,382635450,23700,23700,23700,23700,0
|
|
20231214,140800,382635450,23700,23700,23700,23700,0
|
|
20231214,140700,382635450,23700,23700,23700,23700,0
|
|
20231214,140600,382635450,23700,23700,23700,23700,60
|
|
20231214,140500,381213450,23600,23600,23600,23600,21
|
|
20231214,140400,380717850,23650,23650,23650,23650,0
|
|
20231214,140300,380717850,23650,23650,23650,23650,0
|
|
20231214,140200,380717850,23650,23650,23650,23650,0
|
|
20231214,140100,380717850,23650,23650,23650,23650,0
|
|
20231214,140000,380717850,23650,23650,23650,23650,0
|
|
20231214,135900,380717850,23650,23650,23650,23650,0
|
|
20231214,135800,380717850,23650,23650,23650,23650,813
|
|
20231214,135700,361490400,23650,23650,23650,23650,58
|
|
20231214,135600,360118700,23650,23650,23650,23650,58
|
|
20231214,135500,358747000,23650,23650,23650,23650,0
|
|
20231214,135400,358747000,23650,23650,23650,23650,50
|
|
20231214,135300,357564500,23650,23650,23650,23650,3
|
|
20231214,135200,357493550,23650,23650,23650,23650,9
|
|
20231214,135100,357280700,23650,23650,23650,23650,150
|
|
20231214,135000,353733200,23750,23750,23750,23750,0
|
|
20231214,134900,353733200,23750,23750,23750,23750,0
|
|
20231214,134800,353733200,23750,23750,23750,23750,4
|
|
20231214,134700,353638200,23750,23750,23750,23750,0
|
|
20231214,134600,353638200,23750,23750,23750,23750,7
|
|
20231214,134500,353471950,23800,23800,23800,23800,0
|
|
20231214,134400,353471950,23800,23800,23800,23800,0
|
|
20231214,134300,353471950,23800,23800,23800,23800,0
|
|
20231214,134200,353471950,23800,23800,23800,23800,0
|
|
20231214,134100,353471950,23800,23750,23800,23750,80
|
|
20231214,134000,351569050,23750,23700,23750,23700,809
|
|
20231214,133900,332378350,23650,23650,23650,23650,0
|
|
20231214,133800,332378350,23650,23650,23650,23650,0
|
|
20231214,133700,332378350,23650,23650,23650,23650,0
|
|
20231214,133600,332378350,23650,23650,23650,23650,0
|
|
20231214,133500,332378350,23650,23600,23650,23600,1126
|
|
20231214,133400,305801750,23550,23600,23600,23550,22
|
|
20231214,133300,305282900,23550,23600,23600,23550,43
|
|
20231214,133200,304268750,23550,23550,23550,23550,0
|
|
20231214,133100,304268750,23550,23550,23550,23550,0
|
|
20231214,133000,304268750,23550,23550,23550,23550,150
|
|
20231214,132900,300736250,23550,23550,23550,23550,0
|
|
20231214,132800,300736250,23550,23550,23550,23550,281
|
|
20231214,132700,294118700,23500,23500,23500,23500,0
|
|
20231214,132600,294118700,23500,23500,23500,23500,0
|
|
20231214,132500,294118700,23500,23500,23500,23500,0
|
|
20231214,132400,294118700,23500,23500,23500,23500,0
|
|
20231214,132300,294118700,23500,23500,23500,23500,467
|
|
20231214,132200,283144200,23500,23500,23500,23500,20
|
|
20231214,132100,282674200,23500,23500,23500,23500,0
|
|
20231214,132000,282674200,23500,23500,23500,23500,11
|
|
20231214,131900,282415700,23500,23500,23500,23500,0
|
|
20231214,131800,282415700,23500,23500,23500,23500,0
|
|
20231214,131700,282415700,23500,23500,23500,23500,0
|
|
20231214,131600,282415700,23500,23500,23500,23500,0
|
|
20231214,131500,282415700,23500,23500,23500,23500,989
|
|
20231214,131400,259174200,23500,23500,23500,23500,1
|
|
20231214,131300,259150700,23500,23500,23500,23500,1
|
|
20231214,131200,259127200,23500,23500,23500,23500,0
|
|
20231214,131100,259127200,23500,23500,23500,23500,0
|
|
20231214,131000,259127200,23500,23500,23500,23500,9
|
|
20231214,130900,258915700,23500,23500,23500,23500,98
|
|
20231214,130800,256612700,23550,23550,23550,23550,143
|
|
20231214,130700,253245050,23550,23550,23550,23550,0
|
|
20231214,130600,253245050,23550,23550,23550,23550,0
|
|
20231214,130500,253245050,23550,23500,23550,23500,18
|
|
20231214,130400,252821550,23500,23500,23500,23500,0
|
|
20231214,130300,252821550,23500,23500,23500,23500,77
|
|
20231214,130200,251012050,23500,23500,23500,23500,198
|
|
20231214,130100,246359050,23500,23500,23500,23500,0
|
|
20231214,130000,246359050,23500,23500,23500,23500,5
|
|
20231214,125900,246241550,23500,23500,23500,23500,0
|
|
20231214,125800,246241550,23500,23500,23500,23500,0
|
|
20231214,125700,246241550,23500,23500,23500,23500,0
|
|
20231214,125600,246241550,23500,23500,23500,23500,0
|
|
20231214,125500,246241550,23500,23500,23500,23500,0
|
|
20231214,125400,246241550,23500,23500,23500,23500,0
|
|
20231214,125300,246241550,23500,23500,23500,23500,0
|
|
20231214,125200,246241550,23500,23500,23500,23500,0
|
|
20231214,125100,246241550,23500,23500,23500,23500,0
|
|
20231214,125000,246241550,23500,23500,23500,23500,0
|
|
20231214,124900,246241550,23500,23500,23500,23500,9
|
|
20231214,124800,246030050,23550,23550,23550,23550,0
|
|
20231214,124700,246030050,23550,23550,23550,23550,0
|
|
20231214,124600,246030050,23550,23550,23550,23550,0
|
|
20231214,124500,246030050,23550,23550,23550,23550,0
|
|
20231214,124400,246030050,23550,23550,23550,23550,0
|
|
20231214,124300,246030050,23550,23550,23550,23550,0
|
|
20231214,124200,246030050,23550,23550,23550,23550,0
|
|
20231214,124100,246030050,23550,23550,23550,23550,0
|
|
20231214,124000,246030050,23550,23550,23550,23550,1
|
|
20231214,123900,246006500,23550,23550,23550,23550,0
|
|
20231214,123800,246006500,23550,23550,23550,23550,0
|
|
20231214,123700,246006500,23550,23550,23550,23550,0
|
|
20231214,123600,246006500,23550,23550,23550,23550,0
|
|
20231214,123500,246006500,23550,23550,23550,23550,0
|
|
20231214,123400,246006500,23550,23550,23550,23550,0
|
|
20231214,123300,246006500,23550,23550,23550,23550,234
|
|
20231214,123200,240495800,23500,23500,23500,23500,1
|
|
20231214,123100,240472300,23500,23500,23500,23500,0
|
|
20231214,123000,240472300,23500,23500,23500,23500,1
|
|
20231214,122900,240448800,23500,23500,23500,23500,68
|
|
20231214,122800,238850800,23450,23450,23450,23450,0
|
|
20231214,122700,238850800,23450,23450,23450,23450,2
|
|
20231214,122600,238803900,23450,23450,23450,23450,0
|
|
20231214,122500,238803900,23450,23450,23450,23450,0
|
|
20231214,122400,238803900,23450,23450,23450,23450,10
|
|
20231214,122300,238569400,23450,23450,23450,23450,0
|
|
20231214,122200,238569400,23450,23450,23450,23450,0
|
|
20231214,122100,238569400,23450,23500,23500,23450,66
|
|
20231214,122000,237021600,23500,23500,23500,23500,0
|
|
20231214,121900,237021600,23500,23500,23500,23500,0
|
|
20231214,121800,237021600,23500,23500,23500,23500,0
|
|
20231214,121700,237021600,23500,23500,23500,23500,2
|
|
20231214,121600,236974600,23450,23450,23450,23450,0
|
|
20231214,121500,236974600,23450,23450,23450,23450,0
|
|
20231214,121400,236974600,23450,23500,23500,23450,7
|
|
20231214,121300,236810400,23450,23450,23450,23450,81
|
|
20231214,121200,234910950,23500,23500,23500,23500,0
|
|
20231214,121100,234910950,23500,23500,23500,23500,50
|
|
20231214,121000,233735950,23550,23550,23550,23550,0
|
|
20231214,120900,233735950,23550,23550,23550,23550,0
|
|
20231214,120800,233735950,23550,23550,23550,23550,0
|
|
20231214,120700,233735950,23550,23550,23550,23550,0
|
|
20231214,120600,233735950,23550,23550,23550,23550,0
|
|
20231214,120500,233735950,23550,23550,23550,23550,0
|
|
20231214,120400,233735950,23550,23550,23550,23550,0
|
|
20231214,120300,233735950,23550,23550,23550,23550,0
|
|
20231214,120200,233735950,23550,23550,23550,23550,0
|
|
20231214,120100,233735950,23550,23550,23550,23550,0
|
|
20231214,120000,233735950,23550,23550,23550,23550,0
|
|
20231214,115900,233735950,23550,23550,23550,23500,146
|
|
20231214,115800,230303700,23550,23550,23550,23550,33
|
|
20231214,115700,229526550,23550,23550,23550,23550,24
|
|
20231214,115600,228961350,23550,23550,23550,23550,0
|
|
20231214,115500,228961350,23550,23550,23550,23550,0
|
|
20231214,115400,228961350,23550,23550,23550,23550,0
|
|
20231214,115300,228961350,23550,23550,23550,23550,0
|
|
20231214,115200,228961350,23550,23550,23550,23550,116
|
|
20231214,115100,226229550,23550,23550,23550,23550,41
|
|
20231214,115000,225264000,23550,23550,23550,23550,0
|
|
20231214,114900,225264000,23550,23550,23550,23550,0
|
|
20231214,114800,225264000,23550,23550,23550,23550,0
|
|
20231214,114700,225264000,23550,23550,23550,23550,0
|
|
20231214,114600,225264000,23550,23550,23550,23550,10
|
|
20231214,114500,225028500,23550,23550,23550,23550,1
|
|
20231214,114400,225004950,23500,23500,23500,23500,0
|
|
20231214,114300,225004950,23500,23500,23500,23500,0
|
|
20231214,114200,225004950,23500,23500,23500,23500,0
|
|
20231214,114100,225004950,23500,23500,23500,23500,0
|
|
20231214,114000,225004950,23500,23500,23500,23500,0
|
|
20231214,113900,225004950,23500,23500,23500,23500,14
|
|
20231214,113800,224675950,23500,23500,23500,23500,186
|
|
20231214,113700,220304950,23500,23500,23500,23500,0
|
|
20231214,113600,220304950,23500,23500,23500,23500,40
|
|
20231214,113500,219364950,23500,23550,23550,23500,147
|
|
20231214,113400,215908000,23550,23550,23550,23550,45
|
|
20231214,113300,214848250,23550,23550,23550,23550,6
|
|
20231214,113200,214706950,23550,23550,23550,23550,211
|
|
20231214,113100,209737900,23600,23600,23600,23600,0
|
|
20231214,113000,209737900,23600,23600,23600,23600,7
|
|
20231214,112900,209572700,23600,23600,23600,23600,6
|
|
20231214,112800,209431100,23600,23600,23600,23600,6
|
|
20231214,112700,209289500,23600,23600,23600,23600,31
|
|
20231214,112600,208557900,23600,23600,23600,23600,0
|
|
20231214,112500,208557900,23600,23600,23600,23600,0
|
|
20231214,112400,208557900,23600,23600,23600,23600,1
|
|
20231214,112300,208534300,23600,23600,23600,23600,1
|
|
20231214,112200,208510700,23600,23600,23600,23600,3
|
|
20231214,112100,208439900,23600,23600,23600,23600,12
|
|
20231214,112000,208156700,23600,23600,23600,23600,4
|
|
20231214,111900,208062300,23600,23600,23600,23600,0
|
|
20231214,111800,208062300,23600,23600,23600,23600,83
|
|
20231214,111700,206103500,23650,23650,23650,23650,0
|
|
20231214,111600,206103500,23650,23650,23650,23650,0
|
|
20231214,111500,206103500,23650,23650,23650,23650,10
|
|
20231214,111400,205867000,23600,23600,23600,23600,4
|
|
20231214,111300,205772600,23600,23600,23600,23600,0
|
|
20231214,111200,205772600,23600,23600,23600,23600,0
|
|
20231214,111100,205772600,23600,23600,23600,23600,0
|
|
20231214,111000,205772600,23600,23600,23600,23600,0
|
|
20231214,110900,205772600,23600,23600,23600,23600,55
|
|
20231214,110800,204474600,23600,23600,23600,23600,2
|
|
20231214,110700,204427400,23650,23650,23650,23650,1
|
|
20231214,110600,204403750,23650,23650,23650,23650,0
|
|
20231214,110500,204403750,23650,23600,23650,23600,218
|
|
20231214,110400,199248300,23600,23600,23600,23600,10
|
|
20231214,110300,199012300,23600,23600,23600,23600,0
|
|
20231214,110200,199012300,23600,23600,23600,23600,0
|
|
20231214,110100,199012300,23600,23600,23600,23600,0
|
|
20231214,110000,199012300,23600,23600,23600,23600,1
|
|
20231214,105900,198988700,23550,23550,23550,23550,0
|
|
20231214,105800,198988700,23550,23550,23550,23550,0
|
|
20231214,105700,198988700,23550,23550,23550,23550,1
|
|
20231214,105600,198965150,23550,23550,23550,23550,0
|
|
20231214,105500,198965150,23550,23550,23550,23550,0
|
|
20231214,105400,198965150,23550,23550,23550,23550,1
|
|
20231214,105300,198941600,23650,23650,23650,23650,0
|
|
20231214,105200,198941600,23650,23650,23650,23650,6
|
|
20231214,105100,198799700,23650,23650,23650,23650,1
|
|
20231214,105000,198776050,23550,23550,23550,23550,0
|
|
20231214,104900,198776050,23550,23550,23550,23550,0
|
|
20231214,104800,198776050,23550,23550,23550,23550,0
|
|
20231214,104700,198776050,23550,23500,23550,23500,100
|
|
20231214,104600,196423550,23600,23600,23600,23600,39
|
|
20231214,104500,195503150,23600,23600,23600,23600,30
|
|
20231214,104400,194795150,23600,23600,23600,23600,0
|
|
20231214,104300,194795150,23600,23600,23600,23600,0
|
|
20231214,104200,194795150,23600,23600,23600,23600,0
|
|
20231214,104100,194795150,23600,23600,23600,23600,6
|
|
20231214,104000,194653550,23600,23600,23600,23600,5
|
|
20231214,103900,194535550,23600,23600,23600,23600,0
|
|
20231214,103800,194535550,23600,23600,23600,23600,5
|
|
20231214,103700,194417550,23600,23600,23600,23600,0
|
|
20231214,103600,194417550,23600,23600,23600,23600,0
|
|
20231214,103500,194417550,23600,23600,23600,23600,82
|
|
20231214,103400,192482350,23600,23600,23600,23600,0
|
|
20231214,103300,192482350,23600,23600,23600,23600,20
|
|
20231214,103200,192010350,23600,23600,23600,23600,20
|
|
20231214,103100,191538350,23650,23650,23650,23650,0
|
|
20231214,103000,191538350,23650,23650,23650,23650,0
|
|
20231214,102900,191538350,23650,23650,23650,23650,0
|
|
20231214,102800,191538350,23650,23650,23650,23650,0
|
|
20231214,102700,191538350,23650,23500,23650,23500,17
|
|
20231214,102600,191138700,23500,23500,23500,23500,1
|
|
20231214,102500,191115200,23650,23650,23650,23650,0
|
|
20231214,102400,191115200,23650,23650,23650,23650,0
|
|
20231214,102300,191115200,23650,23650,23650,23650,0
|
|
20231214,102200,191115200,23650,23650,23650,23650,0
|
|
20231214,102100,191115200,23650,23650,23650,23650,0
|
|
20231214,102000,191115200,23650,23650,23650,23650,0
|
|
20231214,101900,191115200,23650,23650,23650,23650,1
|
|
20231214,101800,191091550,23550,23550,23550,23550,0
|
|
20231214,101700,191091550,23550,23550,23550,23550,615
|
|
20231214,101600,176608300,23600,23550,23600,23550,650
|
|
20231214,101500,161287750,23600,23600,23600,23600,11
|
|
20231214,101400,161028150,23600,23600,23600,23600,0
|
|
20231214,101300,161028150,23600,23550,23600,23550,7
|
|
20231214,101200,160863250,23550,23550,23550,23550,176
|
|
20231214,101100,156718450,23550,23550,23550,23550,8
|
|
20231214,101000,156530050,23600,23600,23600,23600,1
|
|
20231214,100900,156506450,23600,23600,23600,23600,1
|
|
20231214,100800,156482850,23600,23600,23600,23600,50
|
|
20231214,100700,155302850,23550,23550,23550,23550,226
|
|
20231214,100600,149980550,23550,23550,23550,23550,0
|
|
20231214,100500,149980550,23550,23550,23550,23550,26
|
|
20231214,100400,149368250,23600,23600,23600,23600,1
|
|
20231214,100300,149344650,23500,23500,23500,23500,0
|
|
20231214,100200,149344650,23500,23500,23500,23500,0
|
|
20231214,100100,149344650,23500,23500,23500,23500,0
|
|
20231214,100000,149344650,23500,23500,23500,23500,3
|
|
20231214,095900,149274150,23600,23600,23600,23600,1
|
|
20231214,095800,149250550,23500,23500,23500,23500,0
|
|
20231214,095700,149250550,23500,23500,23500,23500,1
|
|
20231214,095600,149227050,23500,23500,23500,23500,0
|
|
20231214,095500,149227050,23500,23500,23500,23500,1
|
|
20231214,095400,149203550,23500,23500,23500,23500,0
|
|
20231214,095300,149203550,23500,23500,23500,23500,2
|
|
20231214,095200,149156550,23650,23650,23650,23650,0
|
|
20231214,095100,149156550,23650,23650,23650,23650,1
|
|
20231214,095000,149132900,23500,23550,23550,23500,399
|
|
20231214,094900,139745000,23600,23600,23600,23600,215
|
|
20231214,094800,134671000,23700,23700,23700,23700,0
|
|
20231214,094700,134671000,23700,23650,23700,23650,143
|
|
20231214,094600,131287850,23650,23650,23650,23650,1
|
|
20231214,094500,131264200,23650,23650,23650,23650,0
|
|
20231214,094400,131264200,23650,23650,23650,23650,0
|
|
20231214,094300,131264200,23650,23650,23650,23650,100
|
|
20231214,094200,128899200,23650,23700,23700,23650,102
|
|
20231214,094100,126486800,23700,23700,23700,23700,61
|
|
20231214,094000,125041100,23600,23600,23600,23600,0
|
|
20231214,093900,125041100,23600,23700,23700,23600,9
|
|
20231214,093800,124828600,23650,23650,23650,23650,105
|
|
20231214,093700,122345350,23700,23700,23700,23700,4
|
|
20231214,093600,122250550,23700,23800,23800,23700,226
|
|
20231214,093500,116887500,23850,23850,23850,23850,0
|
|
20231214,093400,116887500,23850,23850,23850,23850,0
|
|
20231214,093300,116887500,23850,23800,23850,23800,25
|
|
20231214,093200,116291350,23800,23700,23800,23700,130
|
|
20231214,093100,113209400,23700,23700,23700,23700,47
|
|
20231214,093000,112095500,23700,23850,23850,23700,528
|
|
20231214,092900,99573050,23850,23850,23850,23850,5
|
|
20231214,092800,99453800,23900,23900,23900,23900,101
|
|
20231214,092700,97039900,23750,23650,23750,23650,400
|
|
20231214,092600,87555450,23600,23600,23600,23600,30
|
|
20231214,092500,86847450,23600,23600,23600,23600,36
|
|
20231214,092400,85997850,23600,23600,23600,23600,0
|
|
20231214,092300,85997850,23600,23550,23600,23550,134
|
|
20231214,092200,82837450,23500,23550,23550,23500,107
|
|
20231214,092100,80319800,23650,23650,23650,23650,0
|
|
20231214,092000,80319800,23650,23550,23650,23550,301
|
|
20231214,091900,73231150,23600,23600,23600,23600,5
|
|
20231214,091800,73113150,23600,23600,23600,23600,196
|
|
20231214,091700,68487550,23600,23650,23650,23600,147
|
|
20231214,091600,65012250,23600,23600,23600,23600,81
|
|
20231214,091500,63100650,23600,23600,23600,23600,191
|
|
20231214,091400,58593050,23600,23600,23600,23600,131
|
|
20231214,091300,55501450,23750,23650,23750,23650,115
|
|
20231214,091200,52776050,23600,23600,23600,23600,37
|
|
20231214,091100,51902850,23600,23600,23600,23600,32
|
|
20231214,091000,51147650,23600,23700,23700,23600,222
|
|
20231214,090900,45900950,23650,23650,23650,23650,0
|
|
20231214,090800,45900950,23650,23650,23650,23650,0
|
|
20231214,090700,45900950,23650,23650,23650,23650,153
|
|
20231214,090600,42282500,23650,23650,23650,23650,4
|
|
20231214,090500,42187900,23650,23500,23650,23500,17
|
|
20231214,090400,41786900,23500,23650,23650,23500,205
|
|
20231214,090300,36968650,23650,23650,23650,23650,42
|
|
20231214,090200,35975350,23750,23700,23750,23700,43
|
|
20231214,090100,34956050,23650,23500,23750,23500,811
|
|
20231214,090000,15734250,23350,23500,23500,23350,621
|