746 lines
39 KiB
CSV
746 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,212300,1104321250,23550,23550,23550,23550,1658
|
|
20231218,212200,1104321250,23550,23550,23550,23550,0
|
|
20231218,212100,1104321250,23550,23550,23550,23550,0
|
|
20231218,212000,1104321250,23550,23550,23550,23550,0
|
|
20231218,211900,1104321250,23550,23550,23550,23550,0
|
|
20231218,211800,1104321250,23550,23550,23550,23550,0
|
|
20231218,211700,1104321250,23550,23550,23550,23550,0
|
|
20231218,211600,1104321250,23550,23550,23550,23550,0
|
|
20231218,211500,1104321250,23550,23550,23550,23550,0
|
|
20231218,211400,1104321250,23550,23550,23550,23550,0
|
|
20231218,211300,1104321250,23550,23550,23550,23550,0
|
|
20231218,211200,1104321250,23550,23550,23550,23550,0
|
|
20231218,211100,1104321250,23550,23550,23550,23550,0
|
|
20231218,211000,1104321250,23550,23550,23550,23550,0
|
|
20231218,210900,1104321250,23550,23550,23550,23550,0
|
|
20231218,210800,1104321250,23550,23550,23550,23550,0
|
|
20231218,210700,1104321250,23550,23550,23550,23550,0
|
|
20231218,210600,1104321250,23550,23550,23550,23550,0
|
|
20231218,210500,1104321250,23550,23550,23550,23550,0
|
|
20231218,210400,1104321250,23550,23550,23550,23550,0
|
|
20231218,210300,1104321250,23550,23550,23550,23550,0
|
|
20231218,210200,1104321250,23550,23550,23550,23550,0
|
|
20231218,210100,1104321250,23550,23550,23550,23550,0
|
|
20231218,210000,1104321250,23550,23550,23550,23550,0
|
|
20231218,205900,1104321250,23550,23550,23550,23550,0
|
|
20231218,205800,1104321250,23550,23550,23550,23550,0
|
|
20231218,205700,1104321250,23550,23550,23550,23550,0
|
|
20231218,205600,1104321250,23550,23550,23550,23550,0
|
|
20231218,205500,1104321250,23550,23550,23550,23550,0
|
|
20231218,205400,1104321250,23550,23550,23550,23550,0
|
|
20231218,205300,1104321250,23550,23550,23550,23550,1658
|
|
20231218,205200,1104321250,23550,23550,23550,23550,0
|
|
20231218,205100,1104321250,23550,23550,23550,23550,0
|
|
20231218,205000,1104321250,23550,23550,23550,23550,0
|
|
20231218,204900,1104321250,23550,23550,23550,23550,0
|
|
20231218,204800,1104321250,23550,23550,23550,23550,0
|
|
20231218,204700,1104321250,23550,23550,23550,23550,0
|
|
20231218,204600,1104321250,23550,23550,23550,23550,0
|
|
20231218,204500,1104321250,23550,23550,23550,23550,0
|
|
20231218,204400,1104321250,23550,23550,23550,23550,0
|
|
20231218,204300,1104321250,23550,23550,23550,23550,0
|
|
20231218,204200,1104321250,23550,23550,23550,23550,0
|
|
20231218,204100,1104321250,23550,23550,23550,23550,0
|
|
20231218,204000,1104321250,23550,23550,23550,23550,0
|
|
20231218,203900,1104321250,23550,23550,23550,23550,0
|
|
20231218,203800,1104321250,23550,23550,23550,23550,0
|
|
20231218,203700,1104321250,23550,23550,23550,23550,0
|
|
20231218,203600,1104321250,23550,23550,23550,23550,0
|
|
20231218,203500,1104321250,23550,23550,23550,23550,0
|
|
20231218,203400,1104321250,23550,23550,23550,23550,0
|
|
20231218,203300,1104321250,23550,23550,23550,23550,0
|
|
20231218,203200,1104321250,23550,23550,23550,23550,0
|
|
20231218,203100,1104321250,23550,23550,23550,23550,0
|
|
20231218,203000,1104321250,23550,23550,23550,23550,0
|
|
20231218,202900,1104321250,23550,23550,23550,23550,0
|
|
20231218,202800,1104321250,23550,23550,23550,23550,0
|
|
20231218,202700,1104321250,23550,23550,23550,23550,0
|
|
20231218,202600,1104321250,23550,23550,23550,23550,0
|
|
20231218,202500,1104321250,23550,23550,23550,23550,0
|
|
20231218,202400,1104321250,23550,23550,23550,23550,0
|
|
20231218,202300,1104321250,23550,23550,23550,23550,1658
|
|
20231218,202200,1104321250,23550,23550,23550,23550,0
|
|
20231218,202100,1104321250,23550,23550,23550,23550,0
|
|
20231218,202000,1104321250,23550,23550,23550,23550,0
|
|
20231218,201900,1104321250,23550,23550,23550,23550,0
|
|
20231218,201800,1104321250,23550,23550,23550,23550,0
|
|
20231218,201700,1104321250,23550,23550,23550,23550,0
|
|
20231218,201600,1104321250,23550,23550,23550,23550,0
|
|
20231218,201500,1104321250,23550,23550,23550,23550,0
|
|
20231218,201400,1104321250,23550,23550,23550,23550,0
|
|
20231218,201300,1104321250,23550,23550,23550,23550,0
|
|
20231218,201200,1104321250,23550,23550,23550,23550,0
|
|
20231218,201100,1104321250,23550,23550,23550,23550,0
|
|
20231218,201000,1104321250,23550,23550,23550,23550,0
|
|
20231218,200900,1104321250,23550,23550,23550,23550,0
|
|
20231218,200800,1104321250,23550,23550,23550,23550,0
|
|
20231218,200700,1104321250,23550,23550,23550,23550,0
|
|
20231218,200600,1104321250,23550,23550,23550,23550,0
|
|
20231218,200500,1104321250,23550,23550,23550,23550,0
|
|
20231218,200400,1104321250,23550,23550,23550,23550,0
|
|
20231218,200300,1104321250,23550,23550,23550,23550,0
|
|
20231218,200200,1104321250,23550,23550,23550,23550,0
|
|
20231218,200100,1104321250,23550,23550,23550,23550,0
|
|
20231218,200000,1104321250,23550,23550,23550,23550,0
|
|
20231218,195900,1104321250,23550,23550,23550,23550,0
|
|
20231218,195800,1104321250,23550,23550,23550,23550,0
|
|
20231218,195700,1104321250,23550,23550,23550,23550,0
|
|
20231218,195600,1104321250,23550,23550,23550,23550,0
|
|
20231218,195500,1104321250,23550,23550,23550,23550,0
|
|
20231218,195400,1104321250,23550,23550,23550,23550,0
|
|
20231218,195300,1104321250,23550,23550,23550,23550,1658
|
|
20231218,195200,1104321250,23550,23550,23550,23550,0
|
|
20231218,195100,1104321250,23550,23550,23550,23550,0
|
|
20231218,195000,1104321250,23550,23550,23550,23550,0
|
|
20231218,194900,1104321250,23550,23550,23550,23550,0
|
|
20231218,194800,1104321250,23550,23550,23550,23550,0
|
|
20231218,194700,1104321250,23550,23550,23550,23550,0
|
|
20231218,194600,1104321250,23550,23550,23550,23550,0
|
|
20231218,194500,1104321250,23550,23550,23550,23550,0
|
|
20231218,194400,1104321250,23550,23550,23550,23550,0
|
|
20231218,194300,1104321250,23550,23550,23550,23550,0
|
|
20231218,194200,1104321250,23550,23550,23550,23550,0
|
|
20231218,194100,1104321250,23550,23550,23550,23550,0
|
|
20231218,194000,1104321250,23550,23550,23550,23550,0
|
|
20231218,193900,1104321250,23550,23550,23550,23550,0
|
|
20231218,193800,1104321250,23550,23550,23550,23550,0
|
|
20231218,193700,1104321250,23550,23550,23550,23550,0
|
|
20231218,193600,1104321250,23550,23550,23550,23550,0
|
|
20231218,193500,1104321250,23550,23550,23550,23550,0
|
|
20231218,193400,1104321250,23550,23550,23550,23550,0
|
|
20231218,193300,1104321250,23550,23550,23550,23550,0
|
|
20231218,193200,1104321250,23550,23550,23550,23550,0
|
|
20231218,193100,1104321250,23550,23550,23550,23550,0
|
|
20231218,193000,1104321250,23550,23550,23550,23550,0
|
|
20231218,192900,1104321250,23550,23550,23550,23550,0
|
|
20231218,192800,1104321250,23550,23550,23550,23550,0
|
|
20231218,192700,1104321250,23550,23550,23550,23550,0
|
|
20231218,192600,1104321250,23550,23550,23550,23550,0
|
|
20231218,192500,1104321250,23550,23550,23550,23550,0
|
|
20231218,192400,1104321250,23550,23550,23550,23550,0
|
|
20231218,192300,1104321250,23550,23550,23550,23550,1658
|
|
20231218,192200,1104321250,23550,23550,23550,23550,0
|
|
20231218,192100,1104321250,23550,23550,23550,23550,0
|
|
20231218,192000,1104321250,23550,23550,23550,23550,0
|
|
20231218,191900,1104321250,23550,23550,23550,23550,0
|
|
20231218,191800,1104321250,23550,23550,23550,23550,0
|
|
20231218,191700,1104321250,23550,23550,23550,23550,0
|
|
20231218,191600,1104321250,23550,23550,23550,23550,0
|
|
20231218,191500,1104321250,23550,23550,23550,23550,0
|
|
20231218,191400,1104321250,23550,23550,23550,23550,0
|
|
20231218,191300,1104321250,23550,23550,23550,23550,0
|
|
20231218,191200,1104321250,23550,23550,23550,23550,0
|
|
20231218,191100,1104321250,23550,23550,23550,23550,0
|
|
20231218,191000,1104321250,23550,23550,23550,23550,0
|
|
20231218,190900,1104321250,23550,23550,23550,23550,0
|
|
20231218,190800,1104321250,23550,23550,23550,23550,0
|
|
20231218,190700,1104321250,23550,23550,23550,23550,0
|
|
20231218,190600,1104321250,23550,23550,23550,23550,0
|
|
20231218,190500,1104321250,23550,23550,23550,23550,0
|
|
20231218,190400,1104321250,23550,23550,23550,23550,0
|
|
20231218,190300,1104321250,23550,23550,23550,23550,0
|
|
20231218,190200,1104321250,23550,23550,23550,23550,0
|
|
20231218,190100,1104321250,23550,23550,23550,23550,0
|
|
20231218,190000,1104321250,23550,23550,23550,23550,0
|
|
20231218,185900,1104321250,23550,23550,23550,23550,0
|
|
20231218,185800,1104321250,23550,23550,23550,23550,0
|
|
20231218,185700,1104321250,23550,23550,23550,23550,0
|
|
20231218,185600,1104321250,23550,23550,23550,23550,0
|
|
20231218,185500,1104321250,23550,23550,23550,23550,0
|
|
20231218,185400,1104321250,23550,23550,23550,23550,0
|
|
20231218,185300,1104321250,23550,23550,23550,23550,1658
|
|
20231218,185200,1104321250,23550,23550,23550,23550,0
|
|
20231218,185100,1104321250,23550,23550,23550,23550,0
|
|
20231218,185000,1104321250,23550,23550,23550,23550,0
|
|
20231218,184900,1104321250,23550,23550,23550,23550,0
|
|
20231218,184800,1104321250,23550,23550,23550,23550,0
|
|
20231218,184700,1104321250,23550,23550,23550,23550,0
|
|
20231218,184600,1104321250,23550,23550,23550,23550,0
|
|
20231218,184500,1104321250,23550,23550,23550,23550,0
|
|
20231218,184400,1104321250,23550,23550,23550,23550,0
|
|
20231218,184300,1104321250,23550,23550,23550,23550,0
|
|
20231218,184200,1104321250,23550,23550,23550,23550,0
|
|
20231218,184100,1104321250,23550,23550,23550,23550,0
|
|
20231218,184000,1104321250,23550,23550,23550,23550,0
|
|
20231218,183900,1104321250,23550,23550,23550,23550,0
|
|
20231218,183800,1104321250,23550,23550,23550,23550,0
|
|
20231218,183700,1104321250,23550,23550,23550,23550,0
|
|
20231218,183600,1104321250,23550,23550,23550,23550,0
|
|
20231218,183500,1104321250,23550,23550,23550,23550,0
|
|
20231218,183400,1104321250,23550,23550,23550,23550,0
|
|
20231218,183300,1104321250,23550,23550,23550,23550,0
|
|
20231218,183200,1104321250,23550,23550,23550,23550,0
|
|
20231218,183100,1104321250,23550,23550,23550,23550,0
|
|
20231218,183000,1104321250,23550,23550,23550,23550,0
|
|
20231218,182900,1104321250,23550,23550,23550,23550,0
|
|
20231218,182800,1104321250,23550,23550,23550,23550,0
|
|
20231218,182700,1104321250,23550,23550,23550,23550,0
|
|
20231218,182600,1104321250,23550,23550,23550,23550,0
|
|
20231218,182500,1104321250,23550,23550,23550,23550,0
|
|
20231218,182400,1104321250,23550,23550,23550,23550,0
|
|
20231218,182300,1104321250,23550,23550,23550,23550,1658
|
|
20231218,182200,1104321250,23550,23550,23550,23550,0
|
|
20231218,182100,1104321250,23550,23550,23550,23550,0
|
|
20231218,182000,1104321250,23550,23550,23550,23550,0
|
|
20231218,181900,1104321250,23550,23550,23550,23550,0
|
|
20231218,181800,1104321250,23550,23550,23550,23550,0
|
|
20231218,181700,1104321250,23550,23550,23550,23550,0
|
|
20231218,181600,1104321250,23550,23550,23550,23550,0
|
|
20231218,181500,1104321250,23550,23550,23550,23550,0
|
|
20231218,181400,1104321250,23550,23550,23550,23550,0
|
|
20231218,181300,1104321250,23550,23550,23550,23550,0
|
|
20231218,181200,1104321250,23550,23550,23550,23550,0
|
|
20231218,181100,1104321250,23550,23550,23550,23550,0
|
|
20231218,181000,1104321250,23550,23550,23550,23550,0
|
|
20231218,180900,1104321250,23550,23550,23550,23550,0
|
|
20231218,180800,1104321250,23550,23550,23550,23550,0
|
|
20231218,180700,1104321250,23550,23550,23550,23550,0
|
|
20231218,180600,1104321250,23550,23550,23550,23550,0
|
|
20231218,180500,1104321250,23550,23550,23550,23550,0
|
|
20231218,180400,1104321250,23550,23550,23550,23550,0
|
|
20231218,180300,1104321250,23550,23550,23550,23550,0
|
|
20231218,180200,1104321250,23550,23550,23550,23550,0
|
|
20231218,180100,1104321250,23550,23550,23550,23550,0
|
|
20231218,180000,1104321250,23550,23550,23550,23550,0
|
|
20231218,175900,1104321250,23550,23550,23550,23550,0
|
|
20231218,175800,1104321250,23550,23550,23550,23550,0
|
|
20231218,175700,1104321250,23550,23550,23550,23550,0
|
|
20231218,175600,1104321250,23550,23550,23550,23550,0
|
|
20231218,175500,1104321250,23550,23550,23550,23550,0
|
|
20231218,175400,1104321250,23550,23550,23550,23550,0
|
|
20231218,175300,1104321250,23550,23550,23550,23550,1658
|
|
20231218,175200,1104321250,23550,23550,23550,23550,0
|
|
20231218,175100,1104321250,23550,23550,23550,23550,0
|
|
20231218,175000,1104321250,23550,23550,23550,23550,0
|
|
20231218,174900,1104321250,23550,23550,23550,23550,0
|
|
20231218,174800,1104321250,23550,23550,23550,23550,0
|
|
20231218,174700,1104321250,23550,23550,23550,23550,0
|
|
20231218,174600,1104321250,23550,23550,23550,23550,0
|
|
20231218,174500,1104321250,23550,23550,23550,23550,0
|
|
20231218,174400,1104321250,23550,23550,23550,23550,0
|
|
20231218,174300,1104321250,23550,23550,23550,23550,0
|
|
20231218,174200,1104321250,23550,23550,23550,23550,0
|
|
20231218,174100,1104321250,23550,23550,23550,23550,0
|
|
20231218,174000,1104321250,23550,23550,23550,23550,0
|
|
20231218,173900,1104321250,23550,23550,23550,23550,0
|
|
20231218,173800,1104321250,23550,23550,23550,23550,0
|
|
20231218,173700,1104321250,23550,23550,23550,23550,0
|
|
20231218,173600,1104321250,23550,23550,23550,23550,0
|
|
20231218,173500,1104321250,23550,23550,23550,23550,0
|
|
20231218,173400,1104321250,23550,23550,23550,23550,0
|
|
20231218,173300,1104321250,23550,23550,23550,23550,0
|
|
20231218,173200,1104321250,23550,23550,23550,23550,0
|
|
20231218,173100,1104321250,23550,23550,23550,23550,0
|
|
20231218,173000,1104321250,23550,23550,23550,23550,0
|
|
20231218,172900,1104321250,23550,23550,23550,23550,0
|
|
20231218,172800,1104321250,23550,23550,23550,23550,0
|
|
20231218,172700,1104321250,23550,23550,23550,23550,0
|
|
20231218,172600,1104321250,23550,23550,23550,23550,0
|
|
20231218,172500,1104321250,23550,23550,23550,23550,0
|
|
20231218,172400,1104321250,23550,23550,23550,23550,0
|
|
20231218,172300,1104321250,23550,23550,23550,23550,1658
|
|
20231218,172200,1104321250,23550,23550,23550,23550,0
|
|
20231218,172100,1104321250,23550,23550,23550,23550,0
|
|
20231218,172000,1104321250,23550,23550,23550,23550,0
|
|
20231218,171900,1104321250,23550,23550,23550,23550,0
|
|
20231218,171800,1104321250,23550,23550,23550,23550,0
|
|
20231218,171700,1104321250,23550,23550,23550,23550,0
|
|
20231218,171600,1104321250,23550,23550,23550,23550,0
|
|
20231218,171500,1104321250,23550,23550,23550,23550,0
|
|
20231218,171400,1104321250,23550,23550,23550,23550,0
|
|
20231218,171300,1104321250,23550,23550,23550,23550,0
|
|
20231218,171200,1104321250,23550,23550,23550,23550,0
|
|
20231218,171100,1104321250,23550,23550,23550,23550,0
|
|
20231218,171000,1104321250,23550,23550,23550,23550,0
|
|
20231218,170900,1104321250,23550,23550,23550,23550,0
|
|
20231218,170800,1104321250,23550,23550,23550,23550,0
|
|
20231218,170700,1104321250,23550,23550,23550,23550,0
|
|
20231218,170600,1104321250,23550,23550,23550,23550,0
|
|
20231218,170500,1104321250,23550,23550,23550,23550,0
|
|
20231218,170400,1104321250,23550,23550,23550,23550,0
|
|
20231218,170300,1104321250,23550,23550,23550,23550,0
|
|
20231218,170200,1104321250,23550,23550,23550,23550,0
|
|
20231218,170100,1104321250,23550,23550,23550,23550,0
|
|
20231218,170000,1104321250,23550,23550,23550,23550,0
|
|
20231218,165900,1104321250,23550,23550,23550,23550,0
|
|
20231218,165800,1104321250,23550,23550,23550,23550,0
|
|
20231218,165700,1104321250,23550,23550,23550,23550,0
|
|
20231218,165600,1104321250,23550,23550,23550,23550,0
|
|
20231218,165500,1104321250,23550,23550,23550,23550,0
|
|
20231218,165400,1104321250,23550,23550,23550,23550,0
|
|
20231218,165300,1104321250,23550,23550,23550,23550,1658
|
|
20231218,165200,1104321250,23550,23550,23550,23550,0
|
|
20231218,165100,1104321250,23550,23550,23550,23550,0
|
|
20231218,165000,1104321250,23550,23550,23550,23550,0
|
|
20231218,164900,1104321250,23550,23550,23550,23550,0
|
|
20231218,164800,1104321250,23550,23550,23550,23550,0
|
|
20231218,164700,1104321250,23550,23550,23550,23550,0
|
|
20231218,164600,1104321250,23550,23550,23550,23550,0
|
|
20231218,164500,1104321250,23550,23550,23550,23550,0
|
|
20231218,164400,1104321250,23550,23550,23550,23550,0
|
|
20231218,164300,1104321250,23550,23550,23550,23550,0
|
|
20231218,164200,1104321250,23550,23550,23550,23550,0
|
|
20231218,164100,1104321250,23550,23550,23550,23550,0
|
|
20231218,164000,1104321250,23550,23550,23550,23550,0
|
|
20231218,163900,1104321250,23550,23550,23550,23550,0
|
|
20231218,163800,1104321250,23550,23550,23550,23550,0
|
|
20231218,163700,1104321250,23550,23550,23550,23550,0
|
|
20231218,163600,1104321250,23550,23550,23550,23550,0
|
|
20231218,163500,1104321250,23550,23550,23550,23550,0
|
|
20231218,163400,1104321250,23550,23550,23550,23550,0
|
|
20231218,163300,1104321250,23550,23550,23550,23550,0
|
|
20231218,163200,1104321250,23550,23550,23550,23550,0
|
|
20231218,163100,1104321250,23550,23550,23550,23550,0
|
|
20231218,163000,1104321250,23550,23550,23550,23550,0
|
|
20231218,162900,1104321250,23550,23550,23550,23550,0
|
|
20231218,162800,1104321250,23550,23550,23550,23550,0
|
|
20231218,162700,1104321250,23550,23550,23550,23550,0
|
|
20231218,162600,1104321250,23550,23550,23550,23550,0
|
|
20231218,162500,1104321250,23550,23550,23550,23550,0
|
|
20231218,162400,1104321250,23550,23550,23550,23550,0
|
|
20231218,162300,1104321250,23550,23550,23550,23550,1658
|
|
20231218,162200,1104321250,23550,23550,23550,23550,0
|
|
20231218,162100,1104321250,23550,23550,23550,23550,0
|
|
20231218,162000,1104321250,23550,23550,23550,23550,0
|
|
20231218,161900,1104321250,23550,23550,23550,23550,0
|
|
20231218,161800,1104321250,23550,23550,23550,23550,0
|
|
20231218,161700,1104321250,23550,23550,23550,23550,0
|
|
20231218,161600,1104321250,23550,23550,23550,23550,0
|
|
20231218,161500,1104321250,23550,23550,23550,23550,0
|
|
20231218,161400,1104321250,23550,23550,23550,23550,0
|
|
20231218,161300,1104321250,23550,23550,23550,23550,0
|
|
20231218,161200,1104321250,23550,23550,23550,23550,0
|
|
20231218,161100,1104321250,23550,23550,23550,23550,0
|
|
20231218,161000,1104321250,23550,23550,23550,23550,0
|
|
20231218,160900,1104321250,23550,23550,23550,23550,0
|
|
20231218,160800,1104321250,23550,23550,23550,23550,0
|
|
20231218,160700,1104321250,23550,23550,23550,23550,0
|
|
20231218,160600,1104321250,23550,23550,23550,23550,0
|
|
20231218,160500,1104321250,23550,23550,23550,23550,0
|
|
20231218,160400,1104321250,23550,23550,23550,23550,0
|
|
20231218,160300,1104321250,23550,23550,23550,23550,0
|
|
20231218,160200,1104321250,23550,23550,23550,23550,0
|
|
20231218,160100,1104321250,23550,23550,23550,23550,0
|
|
20231218,160000,1104321250,23550,23550,23550,23550,0
|
|
20231218,155900,1104321250,23550,23550,23550,23550,0
|
|
20231218,155800,1104321250,23550,23550,23550,23550,0
|
|
20231218,155700,1104321250,23550,23550,23550,23550,0
|
|
20231218,155600,1104321250,23550,23550,23550,23550,0
|
|
20231218,155500,1104321250,23550,23550,23550,23550,0
|
|
20231218,155400,1104321250,23550,23550,23550,23550,0
|
|
20231218,155300,1104321250,23550,23550,23550,23550,1658
|
|
20231218,155200,1104321250,23550,23550,23550,23550,0
|
|
20231218,155100,1104321250,23550,23550,23550,23550,0
|
|
20231218,155000,1104321250,23550,23550,23550,23550,0
|
|
20231218,154900,1104321250,23550,23550,23550,23550,0
|
|
20231218,154800,1104321250,23550,23550,23550,23550,0
|
|
20231218,154700,1104321250,23550,23550,23550,23550,0
|
|
20231218,154600,1104321250,23550,23550,23550,23550,0
|
|
20231218,154500,1104321250,23550,23550,23550,23550,0
|
|
20231218,154400,1104321250,23550,23550,23550,23550,0
|
|
20231218,154300,1104321250,23550,23550,23550,23550,0
|
|
20231218,154200,1104321250,23550,23550,23550,23550,0
|
|
20231218,154100,1104321250,23550,23550,23550,23550,0
|
|
20231218,154000,1104321250,23550,23550,23550,23550,0
|
|
20231218,153900,1104321250,23550,23550,23550,23550,0
|
|
20231218,153800,1104321250,23550,23550,23550,23550,0
|
|
20231218,153700,1104321250,23550,23550,23550,23550,0
|
|
20231218,153600,1104321250,23550,23550,23550,23550,0
|
|
20231218,153500,1104321250,23550,23550,23550,23550,0
|
|
20231218,153400,1104321250,23550,23550,23550,23550,0
|
|
20231218,153300,1104321250,23550,23550,23550,23550,0
|
|
20231218,153200,1104321250,23550,23550,23550,23550,0
|
|
20231218,153100,1104321250,23550,23550,23550,23550,0
|
|
20231218,153000,1104321250,23550,23550,23550,23550,1658
|
|
20231218,152900,1065275350,23450,23450,23450,23450,0
|
|
20231218,152800,1065275350,23450,23450,23450,23450,0
|
|
20231218,152700,1065275350,23450,23450,23450,23450,0
|
|
20231218,152600,1065275350,23450,23450,23450,23450,0
|
|
20231218,152500,1065275350,23450,23450,23450,23450,0
|
|
20231218,152400,1065275350,23450,23450,23450,23450,0
|
|
20231218,152300,1065275350,23450,23450,23450,23450,0
|
|
20231218,152200,1065275350,23450,23450,23450,23450,0
|
|
20231218,152100,1065275350,23450,23450,23450,23450,0
|
|
20231218,152000,1065275350,23450,23450,23450,23450,0
|
|
20231218,151900,1065275350,23450,23450,23450,23450,7
|
|
20231218,151800,1065111200,23200,23400,23500,23200,1050
|
|
20231218,151700,1040486900,23350,23350,23400,23350,307
|
|
20231218,151600,1033316500,23350,23350,23350,23350,11
|
|
20231218,151500,1033059650,23450,23450,23450,23450,0
|
|
20231218,151400,1033059650,23450,23250,23450,23250,455
|
|
20231218,151300,1022440750,23250,23250,23250,23250,1
|
|
20231218,151200,1022417500,23250,23250,23250,23250,0
|
|
20231218,151100,1022417500,23250,23250,23250,23250,0
|
|
20231218,151000,1022417500,23250,23250,23250,23250,82
|
|
20231218,150900,1020511000,23250,23250,23250,23100,108
|
|
20231218,150800,1018005550,23250,23200,23250,23200,193
|
|
20231218,150700,1013518500,23100,23100,23100,23100,0
|
|
20231218,150600,1013518500,23100,23200,23200,23100,105
|
|
20231218,150500,1011086200,23150,23150,23150,23150,1
|
|
20231218,150400,1011063050,23100,23100,23100,23100,0
|
|
20231218,150300,1011063050,23100,23100,23100,23100,37
|
|
20231218,150200,1010208350,23100,23100,23100,23100,0
|
|
20231218,150100,1010208350,23100,23100,23100,23100,1
|
|
20231218,150000,1010185250,23100,23100,23250,23100,38
|
|
20231218,145900,1009307300,23250,23250,23250,23250,0
|
|
20231218,145800,1009307300,23250,23250,23250,23250,39
|
|
20231218,145700,1008400550,23100,23100,23100,23100,637
|
|
20231218,145600,993685850,23100,23100,23100,23100,0
|
|
20231218,145500,993685850,23100,23100,23100,23100,1
|
|
20231218,145400,993662750,23100,23150,23150,23100,37
|
|
20231218,145300,992807550,23100,23100,23100,23100,5
|
|
20231218,145200,992692050,23100,23100,23100,23100,90
|
|
20231218,145100,990613050,23100,23150,23150,23100,137
|
|
20231218,145000,987442500,23150,23150,23150,23150,45
|
|
20231218,144900,986400750,23150,23150,23150,23150,0
|
|
20231218,144800,986400750,23150,23150,23250,23150,50
|
|
20231218,144700,985241950,23250,23250,23250,23250,0
|
|
20231218,144600,985241950,23250,23250,23250,23250,20
|
|
20231218,144500,984776950,23150,23200,23200,23150,135
|
|
20231218,144400,981646700,23150,23150,23150,23150,0
|
|
20231218,144300,981646700,23150,23150,23150,23150,120
|
|
20231218,144200,978868700,23100,23100,23100,23100,37
|
|
20231218,144100,978014000,23100,23100,23100,23100,0
|
|
20231218,144000,978014000,23100,23100,23100,23100,0
|
|
20231218,143900,978014000,23100,23100,23100,23100,37
|
|
20231218,143800,977159300,23250,23250,23250,23250,7
|
|
20231218,143700,976996550,23100,23100,23100,23100,50
|
|
20231218,143600,975841550,23100,23150,23150,23100,37
|
|
20231218,143500,974986000,23150,23150,23150,23150,76
|
|
20231218,143400,973226600,23150,23150,23150,23150,0
|
|
20231218,143300,973226600,23150,23150,23150,23150,37
|
|
20231218,143200,972370050,23250,23250,23250,23250,0
|
|
20231218,143100,972370050,23250,23250,23250,23250,25
|
|
20231218,143000,971788800,23100,23100,23100,23100,37
|
|
20231218,142900,970934100,23100,23100,23100,23100,0
|
|
20231218,142800,970934100,23100,23100,23100,23100,0
|
|
20231218,142700,970934100,23100,23100,23100,23100,37
|
|
20231218,142600,970079400,23300,23300,23300,23300,3
|
|
20231218,142500,970009500,23300,23100,23300,23100,11
|
|
20231218,142400,969755200,23100,23100,23100,23100,37
|
|
20231218,142300,968900500,23100,23100,23100,23100,0
|
|
20231218,142200,968900500,23100,23100,23100,23100,0
|
|
20231218,142100,968900500,23100,23300,23300,23100,38
|
|
20231218,142000,968020950,23300,23250,23300,23250,4
|
|
20231218,141900,967927900,23150,23150,23150,23150,0
|
|
20231218,141800,967927900,23150,23150,23150,23150,160
|
|
20231218,141700,964223900,23150,23150,23150,23150,0
|
|
20231218,141600,964223900,23150,23150,23150,23150,0
|
|
20231218,141500,964223900,23150,23150,23150,23150,37
|
|
20231218,141400,963367350,23150,23150,23150,23150,0
|
|
20231218,141300,963367350,23150,23150,23150,23150,0
|
|
20231218,141200,963367350,23150,23150,23150,23150,37
|
|
20231218,141100,962510800,23300,23300,23300,23300,0
|
|
20231218,141000,962510800,23300,23300,23300,23300,20
|
|
20231218,140900,962044800,23150,23150,23150,23150,37
|
|
20231218,140800,961188250,23300,23300,23300,23300,0
|
|
20231218,140700,961188250,23300,23300,23300,23300,0
|
|
20231218,140600,961188250,23300,23250,23300,23150,38
|
|
20231218,140500,960306750,23250,23250,23250,23250,2
|
|
20231218,140400,960260250,23250,23250,23250,23250,1
|
|
20231218,140300,960237000,23150,23150,23150,23150,37
|
|
20231218,140200,959380450,23100,23100,23100,23100,0
|
|
20231218,140100,959380450,23100,23100,23100,23100,0
|
|
20231218,140000,959380450,23100,23200,23200,23100,37
|
|
20231218,135900,958524950,23200,23200,23200,23200,0
|
|
20231218,135800,958524950,23200,23200,23200,23200,0
|
|
20231218,135700,958524950,23200,23200,23200,23200,40
|
|
20231218,135600,957596950,23100,23100,23100,23100,155
|
|
20231218,135500,954016450,23100,23100,23100,23100,0
|
|
20231218,135400,954016450,23100,23100,23100,23100,37
|
|
20231218,135300,953161750,23050,23050,23050,23050,0
|
|
20231218,135200,953161750,23050,23050,23050,23050,0
|
|
20231218,135100,953161750,23050,23200,23200,23050,47
|
|
20231218,135000,952076900,23150,23150,23150,23150,10
|
|
20231218,134900,951845400,23050,23050,23050,23050,0
|
|
20231218,134800,951845400,23050,23050,23050,23050,37
|
|
20231218,134700,950992550,23050,23050,23050,23050,0
|
|
20231218,134600,950992550,23050,23050,23050,23050,0
|
|
20231218,134500,950992550,23050,23050,23050,23050,37
|
|
20231218,134400,950139700,23050,23050,23050,23050,0
|
|
20231218,134300,950139700,23050,23050,23050,23050,10
|
|
20231218,134200,949909200,23050,23050,23050,23050,37
|
|
20231218,134100,949056350,23050,23050,23050,23050,0
|
|
20231218,134000,949056350,23050,23050,23050,23050,30
|
|
20231218,133900,948364850,23050,23050,23050,23050,38
|
|
20231218,133800,947488950,23200,23200,23200,23200,0
|
|
20231218,133700,947488950,23200,23200,23200,23200,30
|
|
20231218,133600,946792950,23050,23050,23050,23050,38
|
|
20231218,133500,945917050,23100,23100,23100,23100,0
|
|
20231218,133400,945917050,23100,23100,23100,23100,0
|
|
20231218,133300,945917050,23100,23100,23100,23100,370
|
|
20231218,133200,937370050,23100,23100,23100,23100,0
|
|
20231218,133100,937370050,23100,23100,23100,23100,0
|
|
20231218,133000,937370050,23100,23100,23100,23100,38
|
|
20231218,132900,936492250,23200,23200,23200,23200,0
|
|
20231218,132800,936492250,23200,23200,23200,23200,0
|
|
20231218,132700,936492250,23200,23200,23200,23100,70
|
|
20231218,132600,934872050,23200,23200,23200,23200,0
|
|
20231218,132500,934872050,23200,23200,23200,23200,11
|
|
20231218,132400,934616850,23100,23100,23100,23100,44
|
|
20231218,132300,933600450,23200,23200,23200,23200,0
|
|
20231218,132200,933600450,23200,23200,23200,23200,10
|
|
20231218,132100,933368450,23100,23100,23100,23100,38
|
|
20231218,132000,932490650,23100,23100,23100,23100,0
|
|
20231218,131900,932490650,23100,23100,23100,23100,0
|
|
20231218,131800,932490650,23100,23100,23100,23100,38
|
|
20231218,131700,931612850,23100,23100,23100,23100,0
|
|
20231218,131600,931612850,23100,23100,23100,23100,0
|
|
20231218,131500,931612850,23100,23050,23100,23050,57
|
|
20231218,131400,930298050,23100,23100,23100,23100,481
|
|
20231218,131300,919186950,23100,23100,23100,23100,0
|
|
20231218,131200,919186950,23100,23100,23100,23100,38
|
|
20231218,131100,918309150,23100,23100,23100,23100,0
|
|
20231218,131000,918309150,23100,23100,23100,23100,0
|
|
20231218,130900,918309150,23100,23100,23100,23100,38
|
|
20231218,130800,917431350,23100,23100,23100,23100,14
|
|
20231218,130700,917107950,23100,23100,23100,23100,0
|
|
20231218,130600,917107950,23100,23100,23100,23100,38
|
|
20231218,130500,916230150,23100,23100,23100,23100,0
|
|
20231218,130400,916230150,23100,23100,23100,23100,0
|
|
20231218,130300,916230150,23100,23100,23100,23100,38
|
|
20231218,130200,915352350,23250,23250,23250,23250,0
|
|
20231218,130100,915352350,23250,23250,23250,23250,50
|
|
20231218,130000,914189850,23100,23300,23300,23100,42
|
|
20231218,125900,913218850,23250,23250,23250,23250,51
|
|
20231218,125800,912033100,23250,23150,23250,23150,119
|
|
20231218,125700,909269150,23150,23150,23250,23150,220
|
|
20231218,125600,904175150,23250,23250,23250,23250,1
|
|
20231218,125500,904151900,23150,23150,23150,23150,50
|
|
20231218,125400,902994400,23300,23200,23300,23150,43
|
|
20231218,125300,901998300,23300,23250,23300,23250,213
|
|
20231218,125200,897040900,23300,23300,23300,23300,0
|
|
20231218,125100,897040900,23300,23100,23300,23100,159
|
|
20231218,125000,893349600,23250,23250,23250,23250,7
|
|
20231218,124900,893186850,23250,23250,23250,23250,1
|
|
20231218,124800,893163600,23100,23100,23100,23100,38
|
|
20231218,124700,892285800,23100,23100,23100,23100,0
|
|
20231218,124600,892285800,23100,23100,23100,23100,0
|
|
20231218,124500,892285800,23100,23100,23100,23100,38
|
|
20231218,124400,891408000,23050,23050,23050,23050,0
|
|
20231218,124300,891408000,23050,23050,23050,23050,0
|
|
20231218,124200,891408000,23050,23050,23050,23050,38
|
|
20231218,124100,890532100,23050,23050,23050,23050,0
|
|
20231218,124000,890532100,23050,23050,23050,23050,0
|
|
20231218,123900,890532100,23050,23050,23050,23050,38
|
|
20231218,123800,889656200,23050,23050,23050,23050,0
|
|
20231218,123700,889656200,23050,23050,23050,23050,0
|
|
20231218,123600,889656200,23050,23050,23050,23050,38
|
|
20231218,123500,888780300,23050,23050,23050,23050,0
|
|
20231218,123400,888780300,23050,23050,23050,23050,0
|
|
20231218,123300,888780300,23050,23050,23050,23050,38
|
|
20231218,123200,887904400,23050,23050,23050,23050,0
|
|
20231218,123100,887904400,23050,23050,23050,23050,0
|
|
20231218,123000,887904400,23050,23100,23100,23050,38
|
|
20231218,122900,887028450,23050,23050,23050,23050,0
|
|
20231218,122800,887028450,23050,23050,23050,23050,0
|
|
20231218,122700,887028450,23050,23100,23100,23050,38
|
|
20231218,122600,886150750,23100,23100,23100,23100,0
|
|
20231218,122500,886150750,23100,23100,23100,23100,0
|
|
20231218,122400,886150750,23100,23100,23100,23100,38
|
|
20231218,122300,885272950,23300,23300,23300,23300,0
|
|
20231218,122200,885272950,23300,23300,23300,23300,0
|
|
20231218,122100,885272950,23300,23100,23300,23100,64
|
|
20231218,122000,883790600,23350,23350,23350,23350,0
|
|
20231218,121900,883790600,23350,23350,23350,23350,0
|
|
20231218,121800,883790600,23350,23050,23350,23050,193
|
|
20231218,121700,879312400,23050,23050,23050,23050,0
|
|
20231218,121600,879312400,23050,23050,23050,23050,0
|
|
20231218,121500,879312400,23050,23100,23100,23050,39
|
|
20231218,121400,878412900,23100,23100,23100,23100,4
|
|
20231218,121300,878320500,23100,23100,23100,23100,300
|
|
20231218,121200,871390500,23100,23150,23150,23100,39
|
|
20231218,121100,870489400,23150,23150,23150,23150,0
|
|
20231218,121000,870489400,23150,23150,23150,23150,1
|
|
20231218,120900,870466250,23100,23100,23100,23100,39
|
|
20231218,120800,869565350,23150,23150,23150,23150,146
|
|
20231218,120700,866185450,23100,23150,23150,23100,239
|
|
20231218,120600,860662600,23150,23150,23150,23150,39
|
|
20231218,120500,859759750,23350,23350,23350,23350,0
|
|
20231218,120400,859759750,23350,23350,23350,23350,0
|
|
20231218,120300,859759750,23350,23300,23350,23150,89
|
|
20231218,120200,857690100,23300,23250,23300,23250,10
|
|
20231218,120100,857457300,23250,23250,23250,23250,31
|
|
20231218,120000,856736550,23100,23250,23250,23100,60
|
|
20231218,115900,855347550,23250,23250,23250,23250,1
|
|
20231218,115800,855324300,23100,23100,23100,23100,0
|
|
20231218,115700,855324300,23100,23150,23150,23100,40
|
|
20231218,115600,854400250,23050,23050,23050,23050,0
|
|
20231218,115500,854400250,23050,23050,23050,23050,0
|
|
20231218,115400,854400250,23050,23100,23100,23050,41
|
|
20231218,115300,853453200,23300,23300,23300,23300,10
|
|
20231218,115200,853220200,23300,23300,23300,23300,10
|
|
20231218,115100,852987200,23100,23150,23150,23100,41
|
|
20231218,115000,852039100,23150,23150,23150,23150,0
|
|
20231218,114900,852039100,23150,23150,23150,23150,0
|
|
20231218,114800,852039100,23150,23150,23150,23150,41
|
|
20231218,114700,851089950,23300,23300,23300,23300,0
|
|
20231218,114600,851089950,23300,23300,23300,23300,27
|
|
20231218,114500,850460850,23300,23200,23300,23150,90
|
|
20231218,114400,848373750,23300,23300,23300,23300,10
|
|
20231218,114300,848140750,23300,23300,23300,23300,10
|
|
20231218,114200,847907750,23150,23150,23150,23150,41
|
|
20231218,114100,846958600,23150,23150,23150,23150,0
|
|
20231218,114000,846958600,23150,23150,23150,23150,0
|
|
20231218,113900,846958600,23150,23150,23150,23150,41
|
|
20231218,113800,846009450,23400,23400,23400,23400,3
|
|
20231218,113700,845939250,23400,23150,23400,23150,9
|
|
20231218,113600,845729150,23400,23200,23400,23150,51
|
|
20231218,113500,844544300,23200,23200,23200,23200,0
|
|
20231218,113400,844544300,23200,23200,23200,23200,0
|
|
20231218,113300,844544300,23200,23200,23200,23200,42
|
|
20231218,113200,843569900,23400,23400,23400,23400,0
|
|
20231218,113100,843569900,23400,23400,23400,23400,6
|
|
20231218,113000,843429500,23400,23400,23400,23200,56
|
|
20231218,112900,842127100,23350,23350,23350,23350,3
|
|
20231218,112800,842057050,23350,23350,23350,23350,5
|
|
20231218,112700,841940300,23250,23450,23450,23250,52
|
|
20231218,112600,840729300,23500,23500,23500,23500,0
|
|
20231218,112500,840729300,23500,23350,23500,23350,100
|
|
20231218,112400,838386300,23200,23200,23200,23200,42
|
|
20231218,112300,837411900,23450,23350,23450,23350,128
|
|
20231218,112200,834413800,23350,23350,23350,23350,0
|
|
20231218,112100,834413800,23350,23200,23350,23150,87
|
|
20231218,112000,832393000,23150,23150,23150,23150,1
|
|
20231218,111900,832369850,23200,23200,23200,23200,62
|
|
20231218,111800,830931450,23200,23200,23200,23200,65
|
|
20231218,111700,829423450,23400,23400,23400,23400,0
|
|
20231218,111600,829423450,23400,23400,23400,23400,500
|
|
20231218,111500,817723450,23400,23450,23450,23100,100
|
|
20231218,111400,815392950,23450,23400,23450,23400,369
|
|
20231218,111300,806758250,23400,23400,23400,23400,0
|
|
20231218,111200,806758250,23400,23300,23400,23100,185
|
|
20231218,111100,802451500,23100,23100,23100,23100,0
|
|
20231218,111000,802451500,23100,23100,23100,23100,0
|
|
20231218,110900,802451500,23100,23100,23100,23100,42
|
|
20231218,110800,801481300,23100,23100,23100,23100,0
|
|
20231218,110700,801481300,23100,23100,23100,23100,0
|
|
20231218,110600,801481300,23100,23100,23100,23100,47
|
|
20231218,110500,800395600,23100,23100,23100,23100,0
|
|
20231218,110400,800395600,23100,23100,23100,23100,0
|
|
20231218,110300,800395600,23100,23150,23150,23100,42
|
|
20231218,110200,799423750,23150,23150,23150,23150,0
|
|
20231218,110100,799423750,23150,23150,23150,23150,0
|
|
20231218,110000,799423750,23150,23150,23150,23150,42
|
|
20231218,105900,798451450,23150,23150,23150,23150,0
|
|
20231218,105800,798451450,23150,23150,23150,23150,0
|
|
20231218,105700,798451450,23150,23200,23200,23150,44
|
|
20231218,105600,797432650,23400,23400,23400,23400,1
|
|
20231218,105500,797409250,23400,23400,23400,23400,1
|
|
20231218,105400,797385850,23150,23200,23200,23150,42
|
|
20231218,105300,796412250,23200,23350,23450,23200,548
|
|
20231218,105200,783575050,23350,23350,23350,23350,0
|
|
20231218,105100,783575050,23350,23200,23350,23100,127
|
|
20231218,105000,780620500,23350,23300,23350,23300,108
|
|
20231218,104900,778103100,23100,23100,23100,23100,0
|
|
20231218,104800,778103100,23100,23100,23100,23100,42
|
|
20231218,104700,777132900,23350,23350,23350,23350,187
|
|
20231218,104600,772766450,23350,23300,23350,23300,295
|
|
20231218,104500,765891400,23100,23300,23350,23100,44
|
|
20231218,104400,764874550,23100,23100,23100,23100,1
|
|
20231218,104300,764851450,23350,23350,23350,23350,0
|
|
20231218,104200,764851450,23350,23100,23350,23050,347
|
|
20231218,104100,756780200,23100,23100,23100,23100,0
|
|
20231218,104000,756780200,23100,23100,23100,23100,0
|
|
20231218,103900,756780200,23100,23100,23100,23100,42
|
|
20231218,103800,755810000,23350,23350,23350,23350,0
|
|
20231218,103700,755810000,23350,23350,23350,23350,0
|
|
20231218,103600,755810000,23350,23050,23350,23050,172
|
|
20231218,103500,751817300,23050,23050,23050,23050,10
|
|
20231218,103400,751586800,23050,23050,23050,23050,0
|
|
20231218,103300,751586800,23050,23050,23050,23050,42
|
|
20231218,103200,750618700,23050,23050,23050,23050,0
|
|
20231218,103100,750618700,23050,23050,23050,23050,0
|
|
20231218,103000,750618700,23050,23100,23100,23050,42
|
|
20231218,102900,749650150,23250,23200,23250,23200,1111
|
|
20231218,102800,723819900,23250,23150,23250,23150,63
|
|
20231218,102700,722357650,23250,23050,23250,23000,393
|
|
20231218,102600,713292150,23250,23050,23250,23000,204
|
|
20231218,102500,708556150,23000,23000,23000,23000,20
|
|
20231218,102400,708096150,23000,23000,23000,23000,42
|
|
20231218,102300,707130150,23150,22900,23150,22900,176
|
|
20231218,102200,703068800,22900,22900,22900,22900,102
|
|
20231218,102100,700733000,22800,22800,22800,22800,42
|
|
20231218,102000,699775400,22850,22850,22850,22850,39
|
|
20231218,101900,698884250,22850,22850,22850,22850,0
|
|
20231218,101800,698884250,22850,22800,22850,22800,142
|
|
20231218,101700,695641650,22800,22800,22800,22800,0
|
|
20231218,101600,695641650,22800,22800,22800,22800,0
|
|
20231218,101500,695641650,22800,22800,22800,22800,42
|
|
20231218,101400,694684050,22750,22750,22750,22750,0
|
|
20231218,101300,694684050,22750,22750,22750,22750,4
|
|
20231218,101200,694593050,22750,22750,22750,22750,42
|
|
20231218,101100,693637550,22800,22800,22800,22800,62
|
|
20231218,101000,692223950,22800,22800,22800,22800,0
|
|
20231218,100900,692223950,22800,22800,22800,22800,43
|
|
20231218,100800,691243550,22800,22800,22800,22800,1
|
|
20231218,100700,691220750,22850,22850,22850,22850,132
|
|
20231218,100600,688204550,22850,22850,22850,22850,42
|
|
20231218,100500,687244850,22850,22850,22850,22850,130
|
|
20231218,100400,684274350,22850,22850,22850,22850,252
|
|
20231218,100300,678516150,22850,22850,22850,22800,236
|
|
20231218,100200,673124450,22850,22850,22850,22850,0
|
|
20231218,100100,673124450,22850,22850,22850,22850,0
|
|
20231218,100000,673124450,22850,22850,23050,22850,44
|
|
20231218,095900,672118850,22850,22850,22850,22850,0
|
|
20231218,095800,672118850,22850,22850,22850,22850,0
|
|
20231218,095700,672118850,22850,22800,22850,22800,45
|
|
20231218,095600,671092700,22850,22850,22850,22850,24
|
|
20231218,095500,670544300,22750,22750,22750,22750,0
|
|
20231218,095400,670544300,22750,22800,22850,22750,357
|
|
20231218,095300,662414450,22750,22800,22800,22750,330
|
|
20231218,095200,654897150,22800,22800,22800,22800,0
|
|
20231218,095100,654897150,22800,22800,22800,22800,44
|
|
20231218,095000,653893950,22800,22800,22800,22800,7
|
|
20231218,094900,653734350,22750,22750,22750,22750,0
|
|
20231218,094800,653734350,22750,22800,22800,22750,79
|
|
20231218,094700,651933850,22850,22850,22850,22850,271
|
|
20231218,094600,645741500,23000,23000,23000,23000,21
|
|
20231218,094500,645258500,22850,23000,23000,22850,47
|
|
20231218,094400,644183800,22900,22900,22900,22900,5
|
|
20231218,094300,644069300,22900,22950,22950,22900,70
|
|
20231218,094200,642464050,22950,23000,23000,22950,179
|
|
20231218,094100,638347550,23000,23050,23050,23000,4
|
|
20231218,094000,638255450,23200,23200,23200,23200,50
|
|
20231218,093900,637095450,23200,23100,23250,23100,884
|
|
20231218,093800,616598400,23100,23050,23100,23050,4
|
|
20231218,093700,616506050,23000,23000,23000,23000,2
|
|
20231218,093600,616460050,23000,23050,23050,23000,241
|
|
20231218,093500,610917000,23100,23150,23150,23100,50
|
|
20231218,093400,609761500,23150,23100,23150,23050,13
|
|
20231218,093300,609460800,23000,23100,23100,23000,219
|
|
20231218,093200,604408550,23000,23000,23050,23000,182
|
|
20231218,093100,600222450,23000,23000,23000,23000,31
|
|
20231218,093000,599509450,22850,22900,22900,22850,76
|
|
20231218,092900,597770850,23000,23000,23000,23000,1
|
|
20231218,092800,597747850,23000,22900,23000,22900,507
|
|
20231218,092700,586121400,22750,22850,22850,22750,52
|
|
20231218,092600,584937350,22950,22800,22950,22800,205
|
|
20231218,092500,580263200,22800,22800,23100,22800,1513
|
|
20231218,092400,545696950,22700,22700,22800,22600,790
|
|
20231218,092300,527741450,22550,22350,22550,22250,5565
|
|
20231218,092200,403540150,22500,22950,22950,22150,7035
|
|
20231218,092100,244275150,22950,23150,23150,22950,657
|
|
20231218,092000,229148450,23150,23200,23200,23150,224
|
|
20231218,091900,223961750,23200,23200,23200,23200,102
|
|
20231218,091800,221595350,23150,23150,23150,23100,242
|
|
20231218,091700,215994650,23150,23150,23150,23150,0
|
|
20231218,091600,215994650,23150,23150,23150,23150,0
|
|
20231218,091500,215994650,23150,23250,23250,23100,556
|
|
20231218,091400,203081400,23250,23200,23250,23200,375
|
|
20231218,091300,194363200,23200,23350,23550,23000,2397
|
|
20231218,091200,139100750,23350,23500,23500,22950,3089
|
|
20231218,091100,67341400,23500,23600,23600,23500,144
|
|
20231218,091000,63955200,23600,23600,23600,23500,1086
|
|
20231218,090900,38407950,23650,23750,23750,23650,195
|
|
20231218,090800,33789450,23750,23750,23750,23750,0
|
|
20231218,090700,33789450,23750,23700,23750,23700,20
|
|
20231218,090600,33315200,23700,23700,23700,23700,53
|
|
20231218,090500,32059100,23700,23800,23900,23700,284
|
|
20231218,090400,25322450,23800,23800,23800,23800,0
|
|
20231218,090300,25322450,23800,23850,23850,23800,94
|
|
20231218,090200,23082700,23800,23850,23850,23800,306
|
|
20231218,090100,15785800,23850,24050,24050,23850,659
|
|
20231218,090000,24250,24250,24250,24250,24250,1
|