662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,195900,304054950,23200,23200,23200,23200,14
|
|
20231228,195800,304054950,23200,23200,23200,23200,0
|
|
20231228,195700,304054950,23200,23200,23200,23200,0
|
|
20231228,195600,304054950,23200,23200,23200,23200,0
|
|
20231228,195500,304054950,23200,23200,23200,23200,0
|
|
20231228,195400,304054950,23200,23200,23200,23200,0
|
|
20231228,195300,304054950,23200,23200,23200,23200,0
|
|
20231228,195200,304054950,23200,23200,23200,23200,0
|
|
20231228,195100,304054950,23200,23200,23200,23200,0
|
|
20231228,195000,304054950,23200,23200,23200,23200,0
|
|
20231228,194900,304054950,23200,23200,23200,23200,0
|
|
20231228,194800,304054950,23200,23200,23200,23200,0
|
|
20231228,194700,304054950,23200,23200,23200,23200,0
|
|
20231228,194600,304054950,23200,23200,23200,23200,0
|
|
20231228,194500,304054950,23200,23200,23200,23200,0
|
|
20231228,194400,304054950,23200,23200,23200,23200,0
|
|
20231228,194300,304054950,23200,23200,23200,23200,0
|
|
20231228,194200,304054950,23200,23200,23200,23200,0
|
|
20231228,194100,304054950,23200,23200,23200,23200,0
|
|
20231228,194000,304054950,23200,23200,23200,23200,0
|
|
20231228,193900,304054950,23200,23200,23200,23200,0
|
|
20231228,193800,304054950,23200,23200,23200,23200,0
|
|
20231228,193700,304054950,23200,23200,23200,23200,0
|
|
20231228,193600,304054950,23200,23200,23200,23200,0
|
|
20231228,193500,304054950,23200,23200,23200,23200,0
|
|
20231228,193400,304054950,23200,23200,23200,23200,0
|
|
20231228,193300,304054950,23200,23200,23200,23200,0
|
|
20231228,193200,304054950,23200,23200,23200,23200,0
|
|
20231228,193100,304054950,23200,23200,23200,23200,0
|
|
20231228,193000,304054950,23200,23200,23200,23200,0
|
|
20231228,192900,304054950,23200,23200,23200,23200,14
|
|
20231228,192800,304054950,23200,23200,23200,23200,0
|
|
20231228,192700,304054950,23200,23200,23200,23200,0
|
|
20231228,192600,304054950,23200,23200,23200,23200,0
|
|
20231228,192500,304054950,23200,23200,23200,23200,0
|
|
20231228,192400,304054950,23200,23200,23200,23200,0
|
|
20231228,192300,304054950,23200,23200,23200,23200,0
|
|
20231228,192200,304054950,23200,23200,23200,23200,0
|
|
20231228,192100,304054950,23200,23200,23200,23200,0
|
|
20231228,192000,304054950,23200,23200,23200,23200,0
|
|
20231228,191900,304054950,23200,23200,23200,23200,0
|
|
20231228,191800,304054950,23200,23200,23200,23200,0
|
|
20231228,191700,304054950,23200,23200,23200,23200,0
|
|
20231228,191600,304054950,23200,23200,23200,23200,0
|
|
20231228,191500,304054950,23200,23200,23200,23200,0
|
|
20231228,191400,304054950,23200,23200,23200,23200,0
|
|
20231228,191300,304054950,23200,23200,23200,23200,0
|
|
20231228,191200,304054950,23200,23200,23200,23200,0
|
|
20231228,191100,304054950,23200,23200,23200,23200,0
|
|
20231228,191000,304054950,23200,23200,23200,23200,0
|
|
20231228,190900,304054950,23200,23200,23200,23200,0
|
|
20231228,190800,304054950,23200,23200,23200,23200,0
|
|
20231228,190700,304054950,23200,23200,23200,23200,0
|
|
20231228,190600,304054950,23200,23200,23200,23200,0
|
|
20231228,190500,304054950,23200,23200,23200,23200,0
|
|
20231228,190400,304054950,23200,23200,23200,23200,0
|
|
20231228,190300,304054950,23200,23200,23200,23200,0
|
|
20231228,190200,304054950,23200,23200,23200,23200,0
|
|
20231228,190100,304054950,23200,23200,23200,23200,0
|
|
20231228,190000,304054950,23200,23200,23200,23200,0
|
|
20231228,185900,304054950,23200,23200,23200,23200,14
|
|
20231228,185800,304054950,23200,23200,23200,23200,0
|
|
20231228,185700,304054950,23200,23200,23200,23200,0
|
|
20231228,185600,304054950,23200,23200,23200,23200,0
|
|
20231228,185500,304054950,23200,23200,23200,23200,0
|
|
20231228,185400,304054950,23200,23200,23200,23200,0
|
|
20231228,185300,304054950,23200,23200,23200,23200,0
|
|
20231228,185200,304054950,23200,23200,23200,23200,0
|
|
20231228,185100,304054950,23200,23200,23200,23200,0
|
|
20231228,185000,304054950,23200,23200,23200,23200,0
|
|
20231228,184900,304054950,23200,23200,23200,23200,0
|
|
20231228,184800,304054950,23200,23200,23200,23200,0
|
|
20231228,184700,304054950,23200,23200,23200,23200,0
|
|
20231228,184600,304054950,23200,23200,23200,23200,0
|
|
20231228,184500,304054950,23200,23200,23200,23200,0
|
|
20231228,184400,304054950,23200,23200,23200,23200,0
|
|
20231228,184300,304054950,23200,23200,23200,23200,0
|
|
20231228,184200,304054950,23200,23200,23200,23200,0
|
|
20231228,184100,304054950,23200,23200,23200,23200,0
|
|
20231228,184000,304054950,23200,23200,23200,23200,0
|
|
20231228,183900,304054950,23200,23200,23200,23200,0
|
|
20231228,183800,304054950,23200,23200,23200,23200,0
|
|
20231228,183700,304054950,23200,23200,23200,23200,0
|
|
20231228,183600,304054950,23200,23200,23200,23200,0
|
|
20231228,183500,304054950,23200,23200,23200,23200,0
|
|
20231228,183400,304054950,23200,23200,23200,23200,0
|
|
20231228,183300,304054950,23200,23200,23200,23200,0
|
|
20231228,183200,304054950,23200,23200,23200,23200,0
|
|
20231228,183100,304054950,23200,23200,23200,23200,0
|
|
20231228,183000,304054950,23200,23200,23200,23200,0
|
|
20231228,182900,304054950,23200,23200,23200,23200,14
|
|
20231228,182800,304054950,23200,23200,23200,23200,0
|
|
20231228,182700,304054950,23200,23200,23200,23200,0
|
|
20231228,182600,304054950,23200,23200,23200,23200,0
|
|
20231228,182500,304054950,23200,23200,23200,23200,0
|
|
20231228,182400,304054950,23200,23200,23200,23200,0
|
|
20231228,182300,304054950,23200,23200,23200,23200,0
|
|
20231228,182200,304054950,23200,23200,23200,23200,0
|
|
20231228,182100,304054950,23200,23200,23200,23200,0
|
|
20231228,182000,304054950,23200,23200,23200,23200,0
|
|
20231228,181900,304054950,23200,23200,23200,23200,0
|
|
20231228,181800,304054950,23200,23200,23200,23200,0
|
|
20231228,181700,304054950,23200,23200,23200,23200,0
|
|
20231228,181600,304054950,23200,23200,23200,23200,0
|
|
20231228,181500,304054950,23200,23200,23200,23200,0
|
|
20231228,181400,304054950,23200,23200,23200,23200,0
|
|
20231228,181300,304054950,23200,23200,23200,23200,0
|
|
20231228,181200,304054950,23200,23200,23200,23200,0
|
|
20231228,181100,304054950,23200,23200,23200,23200,0
|
|
20231228,181000,304054950,23200,23200,23200,23200,0
|
|
20231228,180900,304054950,23200,23200,23200,23200,0
|
|
20231228,180800,304054950,23200,23200,23200,23200,0
|
|
20231228,180700,304054950,23200,23200,23200,23200,0
|
|
20231228,180600,304054950,23200,23200,23200,23200,0
|
|
20231228,180500,304054950,23200,23200,23200,23200,0
|
|
20231228,180400,304054950,23200,23200,23200,23200,0
|
|
20231228,180300,304054950,23200,23200,23200,23200,0
|
|
20231228,180200,304054950,23200,23200,23200,23200,0
|
|
20231228,180100,304054950,23200,23200,23200,23200,0
|
|
20231228,180000,304054950,23200,23200,23200,23200,0
|
|
20231228,175900,304054950,23200,23200,23200,23200,14
|
|
20231228,175800,304054950,23200,23200,23200,23200,0
|
|
20231228,175700,304054950,23200,23200,23200,23200,0
|
|
20231228,175600,304054950,23200,23200,23200,23200,0
|
|
20231228,175500,304054950,23200,23200,23200,23200,0
|
|
20231228,175400,304054950,23200,23200,23200,23200,0
|
|
20231228,175300,304054950,23200,23200,23200,23200,0
|
|
20231228,175200,304054950,23200,23200,23200,23200,0
|
|
20231228,175100,304054950,23200,23200,23200,23200,0
|
|
20231228,175000,304054950,23200,23200,23200,23200,0
|
|
20231228,174900,304054950,23200,23200,23200,23200,0
|
|
20231228,174800,304054950,23200,23200,23200,23200,0
|
|
20231228,174700,304054950,23200,23200,23200,23200,0
|
|
20231228,174600,304054950,23200,23200,23200,23200,0
|
|
20231228,174500,304054950,23200,23200,23200,23200,0
|
|
20231228,174400,304054950,23200,23200,23200,23200,0
|
|
20231228,174300,304054950,23200,23200,23200,23200,0
|
|
20231228,174200,304054950,23200,23200,23200,23200,0
|
|
20231228,174100,304054950,23200,23200,23200,23200,0
|
|
20231228,174000,304054950,23200,23200,23200,23200,0
|
|
20231228,173900,304054950,23200,23200,23200,23200,0
|
|
20231228,173800,304054950,23200,23200,23200,23200,0
|
|
20231228,173700,304054950,23200,23200,23200,23200,0
|
|
20231228,173600,304054950,23200,23200,23200,23200,0
|
|
20231228,173500,304054950,23200,23200,23200,23200,0
|
|
20231228,173400,304054950,23200,23200,23200,23200,0
|
|
20231228,173300,304054950,23200,23200,23200,23200,0
|
|
20231228,173200,304054950,23200,23200,23200,23200,0
|
|
20231228,173100,304054950,23200,23200,23200,23200,0
|
|
20231228,173000,304054950,23200,23200,23200,23200,0
|
|
20231228,172900,304054950,23200,23200,23200,23200,14
|
|
20231228,172800,304054950,23200,23200,23200,23200,0
|
|
20231228,172700,304054950,23200,23200,23200,23200,0
|
|
20231228,172600,304054950,23200,23200,23200,23200,0
|
|
20231228,172500,304054950,23200,23200,23200,23200,0
|
|
20231228,172400,304054950,23200,23200,23200,23200,0
|
|
20231228,172300,304054950,23200,23200,23200,23200,0
|
|
20231228,172200,304054950,23200,23200,23200,23200,0
|
|
20231228,172100,304054950,23200,23200,23200,23200,0
|
|
20231228,172000,304054950,23200,23200,23200,23200,0
|
|
20231228,171900,304054950,23200,23200,23200,23200,0
|
|
20231228,171800,304054950,23200,23200,23200,23200,0
|
|
20231228,171700,304054950,23200,23200,23200,23200,0
|
|
20231228,171600,304054950,23200,23200,23200,23200,0
|
|
20231228,171500,304054950,23200,23200,23200,23200,0
|
|
20231228,171400,304054950,23200,23200,23200,23200,0
|
|
20231228,171300,304054950,23200,23200,23200,23200,0
|
|
20231228,171200,304054950,23200,23200,23200,23200,0
|
|
20231228,171100,304054950,23200,23200,23200,23200,0
|
|
20231228,171000,304054950,23200,23200,23200,23200,0
|
|
20231228,170900,304054950,23200,23200,23200,23200,0
|
|
20231228,170800,304054950,23200,23200,23200,23200,0
|
|
20231228,170700,304054950,23200,23200,23200,23200,0
|
|
20231228,170600,304054950,23200,23200,23200,23200,0
|
|
20231228,170500,304054950,23200,23200,23200,23200,0
|
|
20231228,170400,304054950,23200,23200,23200,23200,0
|
|
20231228,170300,304054950,23200,23200,23200,23200,0
|
|
20231228,170200,304054950,23200,23200,23200,23200,0
|
|
20231228,170100,304054950,23200,23200,23200,23200,0
|
|
20231228,170000,304054950,23200,23200,23200,23200,0
|
|
20231228,165900,304054950,23200,23200,23200,23200,14
|
|
20231228,165800,304054950,23200,23200,23200,23200,0
|
|
20231228,165700,304054950,23200,23200,23200,23200,0
|
|
20231228,165600,304054950,23200,23200,23200,23200,0
|
|
20231228,165500,304054950,23200,23200,23200,23200,0
|
|
20231228,165400,304054950,23200,23200,23200,23200,0
|
|
20231228,165300,304054950,23200,23200,23200,23200,0
|
|
20231228,165200,304054950,23200,23200,23200,23200,0
|
|
20231228,165100,304054950,23200,23200,23200,23200,0
|
|
20231228,165000,304054950,23200,23200,23200,23200,0
|
|
20231228,164900,304054950,23200,23200,23200,23200,0
|
|
20231228,164800,304054950,23200,23200,23200,23200,0
|
|
20231228,164700,304054950,23200,23200,23200,23200,0
|
|
20231228,164600,304054950,23200,23200,23200,23200,0
|
|
20231228,164500,304054950,23200,23200,23200,23200,0
|
|
20231228,164400,304054950,23200,23200,23200,23200,0
|
|
20231228,164300,304054950,23200,23200,23200,23200,0
|
|
20231228,164200,304054950,23200,23200,23200,23200,0
|
|
20231228,164100,304054950,23200,23200,23200,23200,0
|
|
20231228,164000,304054950,23200,23200,23200,23200,0
|
|
20231228,163900,304054950,23200,23200,23200,23200,0
|
|
20231228,163800,304054950,23200,23200,23200,23200,0
|
|
20231228,163700,304054950,23200,23200,23200,23200,0
|
|
20231228,163600,304054950,23200,23200,23200,23200,0
|
|
20231228,163500,304054950,23200,23200,23200,23200,0
|
|
20231228,163400,304054950,23200,23200,23200,23200,0
|
|
20231228,163300,304054950,23200,23200,23200,23200,0
|
|
20231228,163200,304054950,23200,23200,23200,23200,0
|
|
20231228,163100,304054950,23200,23200,23200,23200,0
|
|
20231228,163000,304054950,23200,23200,23200,23200,0
|
|
20231228,162900,304054950,23200,23200,23200,23200,14
|
|
20231228,162800,304054950,23200,23200,23200,23200,0
|
|
20231228,162700,304054950,23200,23200,23200,23200,0
|
|
20231228,162600,304054950,23200,23200,23200,23200,0
|
|
20231228,162500,304054950,23200,23200,23200,23200,0
|
|
20231228,162400,304054950,23200,23200,23200,23200,0
|
|
20231228,162300,304054950,23200,23200,23200,23200,0
|
|
20231228,162200,304054950,23200,23200,23200,23200,0
|
|
20231228,162100,304054950,23200,23200,23200,23200,0
|
|
20231228,162000,304054950,23200,23200,23200,23200,0
|
|
20231228,161900,304054950,23200,23200,23200,23200,0
|
|
20231228,161800,304054950,23200,23200,23200,23200,0
|
|
20231228,161700,304054950,23200,23200,23200,23200,0
|
|
20231228,161600,304054950,23200,23200,23200,23200,0
|
|
20231228,161500,304054950,23200,23200,23200,23200,0
|
|
20231228,161400,304054950,23200,23200,23200,23200,0
|
|
20231228,161300,304054950,23200,23200,23200,23200,0
|
|
20231228,161200,304054950,23200,23200,23200,23200,0
|
|
20231228,161100,304054950,23200,23200,23200,23200,0
|
|
20231228,161000,304054950,23200,23200,23200,23200,0
|
|
20231228,160900,304054950,23200,23200,23200,23200,0
|
|
20231228,160800,304054950,23200,23200,23200,23200,0
|
|
20231228,160700,304054950,23200,23200,23200,23200,0
|
|
20231228,160600,304054950,23200,23200,23200,23200,0
|
|
20231228,160500,304054950,23200,23200,23200,23200,0
|
|
20231228,160400,304054950,23200,23200,23200,23200,0
|
|
20231228,160300,304054950,23200,23200,23200,23200,0
|
|
20231228,160200,304054950,23200,23200,23200,23200,0
|
|
20231228,160100,304054950,23200,23200,23200,23200,0
|
|
20231228,160000,304054950,23200,23200,23200,23200,0
|
|
20231228,155900,304054950,23200,23200,23200,23200,14
|
|
20231228,155800,304054950,23200,23200,23200,23200,0
|
|
20231228,155700,304054950,23200,23200,23200,23200,0
|
|
20231228,155600,304054950,23200,23200,23200,23200,0
|
|
20231228,155500,304054950,23200,23200,23200,23200,0
|
|
20231228,155400,304054950,23200,23200,23200,23200,0
|
|
20231228,155300,304054950,23200,23200,23200,23200,0
|
|
20231228,155200,304054950,23200,23200,23200,23200,0
|
|
20231228,155100,304054950,23200,23200,23200,23200,0
|
|
20231228,155000,304054950,23200,23200,23200,23200,0
|
|
20231228,154900,304054950,23200,23200,23200,23200,0
|
|
20231228,154800,304054950,23200,23200,23200,23200,0
|
|
20231228,154700,304054950,23200,23200,23200,23200,0
|
|
20231228,154600,304054950,23200,23200,23200,23200,0
|
|
20231228,154500,304054950,23200,23200,23200,23200,0
|
|
20231228,154400,304054950,23200,23200,23200,23200,0
|
|
20231228,154300,304054950,23200,23200,23200,23200,0
|
|
20231228,154200,304054950,23200,23200,23200,23200,0
|
|
20231228,154100,304054950,23200,23200,23200,23200,0
|
|
20231228,154000,304054950,23200,23200,23200,23200,0
|
|
20231228,153900,304054950,23200,23200,23200,23200,0
|
|
20231228,153800,304054950,23200,23200,23200,23200,0
|
|
20231228,153700,304054950,23200,23200,23200,23200,0
|
|
20231228,153600,304054950,23200,23200,23200,23200,0
|
|
20231228,153500,304054950,23200,23200,23200,23200,0
|
|
20231228,153400,304054950,23200,23200,23200,23200,0
|
|
20231228,153300,304054950,23200,23200,23200,23200,0
|
|
20231228,153200,304054950,23200,23200,23200,23200,0
|
|
20231228,153100,304054950,23200,23200,23200,23200,0
|
|
20231228,153000,304054950,23200,23200,23200,23200,14
|
|
20231228,152900,303730150,23250,23250,23250,23250,0
|
|
20231228,152800,303730150,23250,23250,23250,23250,0
|
|
20231228,152700,303730150,23250,23250,23250,23250,0
|
|
20231228,152600,303730150,23250,23250,23250,23250,0
|
|
20231228,152500,303730150,23250,23250,23250,23250,0
|
|
20231228,152400,303730150,23250,23250,23250,23250,0
|
|
20231228,152300,303730150,23250,23250,23250,23250,0
|
|
20231228,152200,303730150,23250,23250,23250,23250,0
|
|
20231228,152100,303730150,23250,23250,23250,23250,0
|
|
20231228,152000,303730150,23250,23250,23250,23250,0
|
|
20231228,151900,303730150,23250,23250,23250,23150,7
|
|
20231228,151800,303567500,23250,23250,23250,23250,3
|
|
20231228,151700,303497750,23250,23250,23250,23250,0
|
|
20231228,151600,303497750,23250,23150,23250,23150,15
|
|
20231228,151500,303150000,23150,23150,23150,23150,0
|
|
20231228,151400,303150000,23150,23150,23150,23100,946
|
|
20231228,151300,281294650,23150,23200,23200,23150,120
|
|
20231228,151200,278511200,23250,23200,23250,23200,311
|
|
20231228,151100,271295150,23150,23150,23150,23150,0
|
|
20231228,151000,271295150,23150,23150,23150,23150,0
|
|
20231228,150900,271295150,23150,23150,23150,23150,20
|
|
20231228,150800,270832150,23200,23200,23200,23200,3
|
|
20231228,150700,270762550,23200,23200,23200,23200,20
|
|
20231228,150600,270298550,23200,23200,23200,23200,0
|
|
20231228,150500,270298550,23200,23200,23200,23200,0
|
|
20231228,150400,270298550,23200,23200,23200,23200,0
|
|
20231228,150300,270298550,23200,23200,23200,23200,2
|
|
20231228,150200,270252150,23150,23150,23150,23150,0
|
|
20231228,150100,270252150,23150,23150,23150,23150,0
|
|
20231228,150000,270252150,23150,23200,23200,23150,2
|
|
20231228,145900,270205800,23200,23200,23200,23200,0
|
|
20231228,145800,270205800,23200,23200,23200,23200,0
|
|
20231228,145700,270205800,23200,23200,23200,23200,0
|
|
20231228,145600,270205800,23200,23200,23200,23200,0
|
|
20231228,145500,270205800,23200,23200,23200,23200,0
|
|
20231228,145400,270205800,23200,23200,23200,23200,0
|
|
20231228,145300,270205800,23200,23200,23200,23200,0
|
|
20231228,145200,270205800,23200,23200,23200,23200,7
|
|
20231228,145100,270043400,23200,23200,23200,23200,0
|
|
20231228,145000,270043400,23200,23200,23200,23200,0
|
|
20231228,144900,270043400,23200,23200,23200,23200,0
|
|
20231228,144800,270043400,23200,23200,23200,23200,0
|
|
20231228,144700,270043400,23200,23200,23200,23200,1
|
|
20231228,144600,270020200,23200,23200,23200,23200,0
|
|
20231228,144500,270020200,23200,23200,23200,23200,0
|
|
20231228,144400,270020200,23200,23200,23200,23200,30
|
|
20231228,144300,269324200,23200,23200,23200,23200,0
|
|
20231228,144200,269324200,23200,23200,23200,23200,0
|
|
20231228,144100,269324200,23200,23200,23200,23200,5
|
|
20231228,144000,269208200,23250,23250,23250,23250,18
|
|
20231228,143900,268789700,23100,23200,23200,23100,130
|
|
20231228,143800,265781700,23100,23150,23150,23100,8
|
|
20231228,143700,265596850,23100,23100,23100,23100,0
|
|
20231228,143600,265596850,23100,23100,23100,23100,0
|
|
20231228,143500,265596850,23100,23100,23100,23100,0
|
|
20231228,143400,265596850,23100,23100,23100,23100,0
|
|
20231228,143300,265596850,23100,23100,23100,23100,0
|
|
20231228,143200,265596850,23100,23200,23200,23100,203
|
|
20231228,143100,260895950,23200,23200,23200,23200,2
|
|
20231228,143000,260849550,23200,23200,23200,23200,0
|
|
20231228,142900,260849550,23200,23200,23200,23200,0
|
|
20231228,142800,260849550,23200,23200,23200,23200,0
|
|
20231228,142700,260849550,23200,23200,23200,23200,0
|
|
20231228,142600,260849550,23200,23200,23200,23200,0
|
|
20231228,142500,260849550,23200,23200,23200,23200,43
|
|
20231228,142400,259851950,23200,23200,23200,23200,0
|
|
20231228,142300,259851950,23200,23200,23200,23200,0
|
|
20231228,142200,259851950,23200,23200,23200,23200,0
|
|
20231228,142100,259851950,23200,23200,23200,23200,0
|
|
20231228,142000,259851950,23200,23200,23200,23200,0
|
|
20231228,141900,259851950,23200,23200,23200,23200,1
|
|
20231228,141800,259828750,23100,23100,23100,23100,95
|
|
20231228,141700,257634250,23100,23100,23100,23100,0
|
|
20231228,141600,257634250,23100,23100,23100,23100,0
|
|
20231228,141500,257634250,23100,23100,23100,23100,0
|
|
20231228,141400,257634250,23100,23100,23100,23100,50
|
|
20231228,141300,256479250,23100,23200,23200,23100,73
|
|
20231228,141200,254792350,23100,23100,23100,23100,0
|
|
20231228,141100,254792350,23100,23100,23100,23100,0
|
|
20231228,141000,254792350,23100,23100,23100,23100,0
|
|
20231228,140900,254792350,23100,23100,23100,23100,0
|
|
20231228,140800,254792350,23100,23100,23100,23100,0
|
|
20231228,140700,254792350,23100,23100,23100,23100,0
|
|
20231228,140600,254792350,23100,23100,23100,23100,0
|
|
20231228,140500,254792350,23100,23100,23100,23100,3
|
|
20231228,140400,254723050,23050,23050,23050,23050,0
|
|
20231228,140300,254723050,23050,23050,23050,23050,0
|
|
20231228,140200,254723050,23050,23050,23050,23050,0
|
|
20231228,140100,254723050,23050,23050,23050,23050,0
|
|
20231228,140000,254723050,23050,23050,23050,23050,0
|
|
20231228,135900,254723050,23050,23050,23050,23050,0
|
|
20231228,135800,254723050,23050,23050,23050,23050,24
|
|
20231228,135700,254169850,23100,23050,23100,23050,9
|
|
20231228,135600,253962250,23050,23050,23050,23050,16
|
|
20231228,135500,253593450,23100,23100,23100,23100,1
|
|
20231228,135400,253570350,23100,23100,23100,23100,1
|
|
20231228,135300,253547250,23050,23050,23050,23050,29
|
|
20231228,135200,252878800,23100,23100,23100,23100,0
|
|
20231228,135100,252878800,23100,23100,23100,23100,7
|
|
20231228,135000,252717100,23050,23050,23050,23050,10
|
|
20231228,134900,252486600,23100,23100,23100,23100,0
|
|
20231228,134800,252486600,23100,23100,23100,23100,0
|
|
20231228,134700,252486600,23100,23100,23100,23100,19
|
|
20231228,134600,252047700,23100,23100,23100,23100,240
|
|
20231228,134500,246503700,23100,23100,23100,23100,0
|
|
20231228,134400,246503700,23100,23100,23100,23100,13
|
|
20231228,134300,246203400,23200,23200,23200,23200,0
|
|
20231228,134200,246203400,23200,23200,23200,23200,1
|
|
20231228,134100,246180200,23100,23100,23100,23100,22
|
|
20231228,134000,245672000,23200,23200,23200,23200,0
|
|
20231228,133900,245672000,23200,23100,23200,23100,87
|
|
20231228,133800,243660400,23100,23100,23100,23100,0
|
|
20231228,133700,243660400,23100,23100,23100,23100,0
|
|
20231228,133600,243660400,23100,23100,23100,23100,21
|
|
20231228,133500,243175300,23100,23100,23100,23100,0
|
|
20231228,133400,243175300,23100,23100,23100,23100,0
|
|
20231228,133300,243175300,23100,23100,23100,23100,18
|
|
20231228,133200,242759500,23100,23100,23100,23100,0
|
|
20231228,133100,242759500,23100,23100,23100,23100,0
|
|
20231228,133000,242759500,23100,23100,23100,23100,23
|
|
20231228,132900,242228200,23100,23100,23100,23100,0
|
|
20231228,132800,242228200,23100,23100,23100,23100,0
|
|
20231228,132700,242228200,23100,23100,23100,23100,16
|
|
20231228,132600,241858600,23100,23100,23100,23100,0
|
|
20231228,132500,241858600,23100,23100,23100,23100,0
|
|
20231228,132400,241858600,23100,23100,23150,23100,56
|
|
20231228,132300,240564950,23150,23150,23150,23150,1
|
|
20231228,132200,240541800,23150,23150,23150,23150,44
|
|
20231228,132100,239523200,23200,23200,23200,23200,0
|
|
20231228,132000,239523200,23200,23200,23200,23200,20
|
|
20231228,131900,239059200,23150,23150,23150,23150,25
|
|
20231228,131800,238480450,23150,23150,23150,23150,29
|
|
20231228,131700,237809100,23150,23150,23150,23150,0
|
|
20231228,131600,237809100,23150,23150,23150,23150,18
|
|
20231228,131500,237392400,23200,23200,23200,23200,0
|
|
20231228,131400,237392400,23200,23200,23200,23200,0
|
|
20231228,131300,237392400,23200,23150,23200,23150,22
|
|
20231228,131200,236883050,23200,23200,23200,23200,0
|
|
20231228,131100,236883050,23200,23150,23200,23150,128
|
|
20231228,131000,233918950,23150,23150,23150,23150,18
|
|
20231228,130900,233502250,23150,23150,23150,23150,0
|
|
20231228,130800,233502250,23150,23150,23150,23150,0
|
|
20231228,130700,233502250,23150,23150,23150,23150,26
|
|
20231228,130600,232900350,23200,23200,23200,23200,1
|
|
20231228,130500,232877150,23150,23150,23150,23150,13
|
|
20231228,130400,232576200,23150,23150,23150,23150,0
|
|
20231228,130300,232576200,23150,23150,23150,23150,0
|
|
20231228,130200,232576200,23150,23150,23150,23150,20
|
|
20231228,130100,232113200,23150,23150,23150,23150,0
|
|
20231228,130000,232113200,23150,23150,23150,23150,0
|
|
20231228,125900,232113200,23150,23150,23150,23150,19
|
|
20231228,125800,231673350,23150,23150,23150,23150,0
|
|
20231228,125700,231673350,23150,23150,23150,23150,3
|
|
20231228,125600,231603900,23150,23150,23150,23150,26
|
|
20231228,125500,231002000,23200,23200,23200,23200,49
|
|
20231228,125400,229865200,23200,23150,23200,23150,65
|
|
20231228,125300,228357250,23150,23150,23150,23150,13
|
|
20231228,125200,228056300,23150,23150,23150,23150,3
|
|
20231228,125100,227986850,23150,23150,23150,23150,0
|
|
20231228,125000,227986850,23150,23150,23150,23150,29
|
|
20231228,124900,227315500,23200,23200,23200,23200,36
|
|
20231228,124800,226480300,23200,23200,23200,23200,11
|
|
20231228,124700,226225100,23200,23200,23200,23200,3
|
|
20231228,124600,226155500,23200,23200,23200,23200,0
|
|
20231228,124500,226155500,23200,23200,23200,23200,29
|
|
20231228,124400,225482700,23200,23200,23200,23200,38
|
|
20231228,124300,224601100,23200,23200,23200,23200,0
|
|
20231228,124200,224601100,23200,23150,23200,23150,21
|
|
20231228,124100,224114400,23200,23200,23200,23200,0
|
|
20231228,124000,224114400,23200,23200,23200,23200,6
|
|
20231228,123900,223975200,23150,23200,23200,23150,40
|
|
20231228,123800,223048200,23200,23200,23200,23200,15
|
|
20231228,123700,222700200,23150,23150,23150,23150,0
|
|
20231228,123600,222700200,23150,23150,23150,23150,19
|
|
20231228,123500,222260350,23150,23150,23150,23150,0
|
|
20231228,123400,222260350,23150,23150,23150,23150,0
|
|
20231228,123300,222260350,23150,23200,23200,23150,31
|
|
20231228,123200,221542500,23100,23100,23100,23100,0
|
|
20231228,123100,221542500,23100,23100,23100,23100,12
|
|
20231228,123000,221265300,23100,23100,23100,23100,15
|
|
20231228,122900,220918800,23100,23100,23100,23100,0
|
|
20231228,122800,220918800,23100,23100,23100,23100,21
|
|
20231228,122700,220433700,23250,23250,23250,23250,0
|
|
20231228,122600,220433700,23250,23250,23250,23250,0
|
|
20231228,122500,220433700,23250,23100,23250,23100,19
|
|
20231228,122400,219994650,23100,23100,23100,23100,0
|
|
20231228,122300,219994650,23100,23100,23100,23100,0
|
|
20231228,122200,219994650,23100,23100,23100,23100,20
|
|
20231228,122100,219532650,23100,23100,23100,23100,0
|
|
20231228,122000,219532650,23100,23100,23100,23100,0
|
|
20231228,121900,219532650,23100,23100,23100,23100,20
|
|
20231228,121800,219070650,23150,23150,23150,23150,0
|
|
20231228,121700,219070650,23150,23150,23150,23150,0
|
|
20231228,121600,219070650,23150,23150,23150,23150,25
|
|
20231228,121500,218491900,23300,23300,23300,23300,0
|
|
20231228,121400,218491900,23300,23150,23300,23150,17
|
|
20231228,121300,218098050,23150,23150,23150,23150,0
|
|
20231228,121200,218098050,23150,23150,23150,23150,0
|
|
20231228,121100,218098050,23150,23150,23150,23150,28
|
|
20231228,121000,217449850,23150,23150,23150,23150,0
|
|
20231228,120900,217449850,23150,23150,23150,23150,0
|
|
20231228,120800,217449850,23150,23150,23150,23150,11
|
|
20231228,120700,217195200,23150,23150,23150,23150,0
|
|
20231228,120600,217195200,23150,23200,23200,23150,48
|
|
20231228,120500,216083750,23200,23350,23350,23200,36
|
|
20231228,120400,215247050,23350,23200,23350,23200,15
|
|
20231228,120300,214897550,23200,23200,23200,23200,0
|
|
20231228,120200,214897550,23200,23200,23200,23200,13
|
|
20231228,120100,214595950,23350,23250,23350,23250,2
|
|
20231228,120000,214549350,23200,23200,23200,23200,0
|
|
20231228,115900,214549350,23200,23200,23200,23200,23
|
|
20231228,115800,214015750,23150,23150,23150,23150,0
|
|
20231228,115700,214015750,23150,23150,23150,23150,16
|
|
20231228,115600,213645350,23150,23150,23150,23150,0
|
|
20231228,115500,213645350,23150,23150,23150,23150,0
|
|
20231228,115400,213645350,23150,23150,23150,23150,21
|
|
20231228,115300,213159200,23150,23150,23150,23150,0
|
|
20231228,115200,213159200,23150,23150,23150,23150,0
|
|
20231228,115100,213159200,23150,23150,23150,23150,18
|
|
20231228,115000,212742500,23200,23200,23200,23200,24
|
|
20231228,114900,212185700,23200,23200,23200,23200,0
|
|
20231228,114800,212185700,23200,23200,23200,23200,21
|
|
20231228,114700,211698500,23350,23350,23350,23350,0
|
|
20231228,114600,211698500,23350,23350,23350,23350,0
|
|
20231228,114500,211698500,23350,23350,23350,23200,21
|
|
20231228,114400,211210850,23250,23200,23250,23200,183
|
|
20231228,114300,206962350,23200,23200,23200,23200,0
|
|
20231228,114200,206962350,23200,23200,23200,23150,82
|
|
20231228,114100,205060950,23100,23100,23100,23100,0
|
|
20231228,114000,205060950,23100,23100,23100,23100,0
|
|
20231228,113900,205060950,23100,23100,23100,23100,101
|
|
20231228,113800,202727850,23100,23100,23100,23100,0
|
|
20231228,113700,202727850,23100,23100,23100,23100,82
|
|
20231228,113600,200833650,23200,23200,23200,23200,10
|
|
20231228,113500,200601650,23200,23200,23200,23200,0
|
|
20231228,113400,200601650,23200,23200,23200,23200,5
|
|
20231228,113300,200485650,23200,23200,23200,23200,0
|
|
20231228,113200,200485650,23200,23200,23200,23200,6
|
|
20231228,113100,200346450,23200,23200,23200,23200,29
|
|
20231228,113000,199673650,23250,23250,23250,23200,115
|
|
20231228,112900,197000350,23150,23150,23150,23150,0
|
|
20231228,112800,197000350,23150,23150,23150,23150,10
|
|
20231228,112700,196768850,23250,23200,23250,23100,152
|
|
20231228,112600,193246800,23200,23200,23200,23200,0
|
|
20231228,112500,193246800,23200,23200,23200,23200,19
|
|
20231228,112400,192806000,23250,23250,23250,23250,0
|
|
20231228,112300,192806000,23250,23250,23250,23250,0
|
|
20231228,112200,192806000,23250,23250,23250,23250,0
|
|
20231228,112100,192806000,23250,23250,23250,23250,0
|
|
20231228,112000,192806000,23250,23250,23250,23250,20
|
|
20231228,111900,192341000,23250,23250,23250,23250,0
|
|
20231228,111800,192341000,23250,23250,23250,23250,0
|
|
20231228,111700,192341000,23250,23200,23250,23200,12
|
|
20231228,111600,192062550,23200,23200,23200,23200,0
|
|
20231228,111500,192062550,23200,23200,23200,23200,0
|
|
20231228,111400,192062550,23200,23200,23200,23200,0
|
|
20231228,111300,192062550,23200,23150,23200,23150,182
|
|
20231228,111200,187845150,23150,23150,23150,23150,0
|
|
20231228,111100,187845150,23150,23150,23150,23150,0
|
|
20231228,111000,187845150,23150,23150,23150,23150,0
|
|
20231228,110900,187845150,23150,23150,23150,23150,0
|
|
20231228,110800,187845150,23150,23200,23200,23150,2
|
|
20231228,110700,187798800,23200,23200,23200,23200,1
|
|
20231228,110600,187775600,23200,23200,23200,23200,0
|
|
20231228,110500,187775600,23200,23200,23200,23200,0
|
|
20231228,110400,187775600,23200,23200,23200,23200,0
|
|
20231228,110300,187775600,23200,23200,23200,23200,0
|
|
20231228,110200,187775600,23200,23200,23200,23200,1
|
|
20231228,110100,187752400,23050,23050,23050,23050,0
|
|
20231228,110000,187752400,23050,23050,23050,23050,13
|
|
20231228,105900,187452750,23050,23050,23050,23050,8
|
|
20231228,105800,187268350,23150,23100,23250,23050,431
|
|
20231228,105700,177323750,23100,23100,23100,23100,20
|
|
20231228,105600,176861750,23100,23100,23100,23100,7
|
|
20231228,105500,176700050,23100,23100,23100,23100,12
|
|
20231228,105400,176422850,23150,23150,23150,23150,5
|
|
20231228,105300,176307100,23200,23150,23200,23150,11
|
|
20231228,105200,176052400,23150,23200,23200,23150,27
|
|
20231228,105100,175426850,23200,23200,23200,23200,2
|
|
20231228,105000,175380450,23150,23200,23200,23150,112
|
|
20231228,104900,172782650,23250,23250,23250,23250,0
|
|
20231228,104800,172782650,23250,23250,23250,23250,6
|
|
20231228,104700,172643150,23250,23250,23250,23250,12
|
|
20231228,104600,172364150,23300,23300,23300,23250,16
|
|
20231228,104500,171991800,23250,23250,23250,23250,18
|
|
20231228,104400,171573300,23300,23300,23300,23300,6
|
|
20231228,104300,171433500,23250,23250,23250,23250,9
|
|
20231228,104200,171224250,23300,23250,23300,23250,23
|
|
20231228,104100,170689300,23250,23250,23250,23250,9
|
|
20231228,104000,170480050,23250,23250,23250,23250,34
|
|
20231228,103900,169689550,23300,23300,23300,23300,0
|
|
20231228,103800,169689550,23300,23300,23300,23300,10
|
|
20231228,103700,169456550,23250,23300,23300,23250,17
|
|
20231228,103600,169060750,23300,23300,23300,23300,2
|
|
20231228,103500,169014150,23300,23300,23300,23250,36
|
|
20231228,103400,168175650,23300,23350,23350,23300,22
|
|
20231228,103300,167662050,23300,23300,23300,23300,35
|
|
20231228,103200,166846550,23350,23350,23350,23350,20
|
|
20231228,103100,166379550,23250,23250,23250,23250,9
|
|
20231228,103000,166170300,23250,23200,23300,23150,357
|
|
20231228,102900,157880400,23200,23050,23200,23050,87
|
|
20231228,102800,155863650,23050,23100,23100,23050,20
|
|
20231228,102700,155402600,23050,23050,23050,23050,9
|
|
20231228,102600,155195150,23050,23050,23050,23050,0
|
|
20231228,102500,155195150,23050,23100,23100,23050,14
|
|
20231228,102400,154872050,23100,23100,23100,23100,108
|
|
20231228,102300,152377250,23100,23050,23100,23050,54
|
|
20231228,102200,151130450,23100,23100,23100,23050,11
|
|
20231228,102100,150876800,23050,23050,23050,23050,0
|
|
20231228,102000,150876800,23050,23100,23100,23050,21
|
|
20231228,101900,150392700,23050,23050,23050,23050,7
|
|
20231228,101800,150231350,23050,23050,23100,23050,21
|
|
20231228,101700,149747250,23050,23050,23050,23050,10
|
|
20231228,101600,149516750,23050,23050,23050,23050,5
|
|
20231228,101500,149401500,23050,23050,23050,23050,12
|
|
20231228,101400,149124900,23050,23050,23050,23050,1
|
|
20231228,101300,149101850,23100,23050,23100,23050,25
|
|
20231228,101200,148524950,23050,23050,23050,23050,9
|
|
20231228,101100,148317500,23050,23050,23050,23050,18
|
|
20231228,101000,147902600,23050,23100,23100,23050,10
|
|
20231228,100900,147672050,23050,23050,23050,23050,4
|
|
20231228,100800,147579850,23050,23050,23050,23050,19
|
|
20231228,100700,147141900,23050,23050,23050,23050,8
|
|
20231228,100600,146957500,23050,23050,23050,23050,20
|
|
20231228,100500,146496500,23050,23150,23150,23050,7
|
|
20231228,100400,146334650,23150,23100,23150,23100,8
|
|
20231228,100300,146149800,23100,23100,23100,23100,12
|
|
20231228,100200,145872600,23100,23100,23100,23050,16
|
|
20231228,100100,145503400,23050,23050,23050,23050,20
|
|
20231228,100000,145042400,23050,23100,23100,23050,10
|
|
20231228,095900,144811850,23050,23050,23050,23050,17
|
|
20231228,095800,144420000,23050,23050,23050,23050,12
|
|
20231228,095700,144143400,23100,23100,23100,23100,1
|
|
20231228,095600,144120300,23050,23050,23050,23050,18
|
|
20231228,095500,143705400,23050,23050,23050,23050,9
|
|
20231228,095400,143497950,23100,23100,23100,23050,8
|
|
20231228,095300,143313450,23050,23100,23100,23050,18
|
|
20231228,095200,142898250,23100,23100,23100,23100,7
|
|
20231228,095100,142736550,23100,23050,23100,23050,20
|
|
20231228,095000,142275150,23050,23050,23050,23050,9
|
|
20231228,094900,142067700,23100,23050,23100,23050,19
|
|
20231228,094800,141629700,23100,23100,23100,23100,0
|
|
20231228,094700,141629700,23100,23050,23100,23050,189
|
|
20231228,094600,137264100,23050,23050,23150,23050,40
|
|
20231228,094500,136342000,23150,23150,23150,23150,48
|
|
20231228,094400,135230800,23200,23200,23200,23200,23
|
|
20231228,094300,134697200,23250,23200,23250,23200,9
|
|
20231228,094200,134488350,23150,23150,23150,23150,0
|
|
20231228,094100,134488350,23150,23150,23350,23100,28
|
|
20231228,094000,133840450,23050,23050,23050,23050,53
|
|
20231228,093900,132618800,23050,23100,23100,23050,122
|
|
20231228,093800,129801450,23200,23200,23200,23200,5
|
|
20231228,093700,129685450,23200,23200,23200,23200,5
|
|
20231228,093600,129569450,23200,23300,23300,23150,242
|
|
20231228,093500,123934350,23350,23350,23350,23350,113
|
|
20231228,093400,121295800,23350,23350,23350,23350,72
|
|
20231228,093300,119614600,23350,23350,23350,23350,20
|
|
20231228,093200,119147600,23300,23300,23300,23300,0
|
|
20231228,093100,119147600,23300,23300,23350,23300,54
|
|
20231228,093000,117887750,23350,23350,23350,23350,296
|
|
20231228,092900,110976150,23350,23350,23350,23350,14
|
|
20231228,092800,110649250,23400,23400,23400,23400,25
|
|
20231228,092700,110064250,23450,23400,23450,23400,8
|
|
20231228,092600,109877000,23400,23350,23400,23350,123
|
|
20231228,092500,106999950,23350,23350,23350,23350,6
|
|
20231228,092400,106859850,23350,23350,23350,23350,20
|
|
20231228,092300,106392850,23350,23300,23350,23300,65
|
|
20231228,092200,104875500,23300,23300,23300,23250,19
|
|
20231228,092100,104433450,23300,23250,23350,23250,22
|
|
20231228,092000,103921200,23350,23250,23350,23250,91
|
|
20231228,091900,101799800,23250,23300,23300,23250,20
|
|
20231228,091800,101334300,23200,23350,23350,23200,528
|
|
20231228,091700,89057500,23300,23250,23400,23200,114
|
|
20231228,091600,86401100,23200,23150,23250,23150,1298
|
|
20231228,091500,56273900,23100,23200,23200,23100,584
|
|
20231228,091400,42750800,23200,23200,23200,23200,359
|
|
20231228,091300,34422000,23150,23150,23150,23150,8
|
|
20231228,091200,34236800,23150,23150,23150,23150,12
|
|
20231228,091100,33959000,23250,23150,23250,23150,28
|
|
20231228,091000,33310500,23150,23250,23300,23100,247
|
|
20231228,090900,27582700,23400,23400,23450,23250,71
|
|
20231228,090800,25923250,23300,23200,23400,23150,138
|
|
20231228,090700,22718750,23300,23350,23350,23200,236
|
|
20231228,090600,17229900,23450,23450,23450,23400,56
|
|
20231228,090500,15918700,23500,23350,23500,23350,30
|
|
20231228,090400,15217300,23350,23550,23550,23350,57
|
|
20231228,090300,13878550,23550,23250,23550,23250,86
|
|
20231228,090200,11873100,23250,23350,23350,23250,144
|
|
20231228,090100,8516100,23350,23300,23400,23300,133
|
|
20231228,090000,5415000,23550,23200,23550,23200,232
|