579 lines
31 KiB
CSV
579 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,183600,4059101150,23350,23350,23350,23350,6726
|
|
20231215,183500,4059101150,23350,23350,23350,23350,0
|
|
20231215,183400,4059101150,23350,23350,23350,23350,0
|
|
20231215,183300,4059101150,23350,23350,23350,23350,0
|
|
20231215,183200,4059101150,23350,23350,23350,23350,0
|
|
20231215,183100,4059101150,23350,23350,23350,23350,0
|
|
20231215,183000,4059101150,23350,23350,23350,23350,0
|
|
20231215,182900,4059101150,23350,23350,23350,23350,0
|
|
20231215,182800,4059101150,23350,23350,23350,23350,0
|
|
20231215,182700,4059101150,23350,23350,23350,23350,0
|
|
20231215,182600,4059101150,23350,23350,23350,23350,0
|
|
20231215,182500,4059101150,23350,23350,23350,23350,0
|
|
20231215,182400,4059101150,23350,23350,23350,23350,0
|
|
20231215,182300,4059101150,23350,23350,23350,23350,0
|
|
20231215,182200,4059101150,23350,23350,23350,23350,0
|
|
20231215,182100,4059101150,23350,23350,23350,23350,0
|
|
20231215,182000,4059101150,23350,23350,23350,23350,0
|
|
20231215,181900,4059101150,23350,23350,23350,23350,0
|
|
20231215,181800,4059101150,23350,23350,23350,23350,0
|
|
20231215,181700,4059101150,23350,23350,23350,23350,0
|
|
20231215,181600,4059101150,23350,23350,23350,23350,0
|
|
20231215,181500,4059101150,23350,23350,23350,23350,0
|
|
20231215,181400,4059101150,23350,23350,23350,23350,0
|
|
20231215,181300,4059101150,23350,23350,23350,23350,0
|
|
20231215,181200,4059101150,23350,23350,23350,23350,0
|
|
20231215,181100,4059101150,23350,23350,23350,23350,0
|
|
20231215,181000,4059101150,23350,23350,23350,23350,0
|
|
20231215,180900,4059101150,23350,23350,23350,23350,0
|
|
20231215,180800,4059101150,23350,23350,23350,23350,0
|
|
20231215,180700,4059101150,23350,23350,23350,23350,0
|
|
20231215,180600,4059101150,23350,23350,23350,23350,6726
|
|
20231215,180500,4059101150,23350,23350,23350,23350,0
|
|
20231215,180400,4059101150,23350,23350,23350,23350,0
|
|
20231215,180300,4059101150,23350,23350,23350,23350,0
|
|
20231215,180200,4059101150,23350,23350,23350,23350,0
|
|
20231215,180100,4059101150,23350,23350,23350,23350,0
|
|
20231215,180000,4059101150,23350,23350,23350,23350,0
|
|
20231215,175900,4059101150,23350,23350,23350,23350,0
|
|
20231215,175800,4059101150,23350,23350,23350,23350,0
|
|
20231215,175700,4059101150,23350,23350,23350,23350,0
|
|
20231215,175600,4059101150,23350,23350,23350,23350,0
|
|
20231215,175500,4059101150,23350,23350,23350,23350,0
|
|
20231215,175400,4059101150,23350,23350,23350,23350,0
|
|
20231215,175300,4059101150,23350,23350,23350,23350,0
|
|
20231215,175200,4059101150,23350,23350,23350,23350,0
|
|
20231215,175100,4059101150,23350,23350,23350,23350,0
|
|
20231215,175000,4059101150,23350,23350,23350,23350,0
|
|
20231215,174900,4059101150,23350,23350,23350,23350,0
|
|
20231215,174800,4059101150,23350,23350,23350,23350,0
|
|
20231215,174700,4059101150,23350,23350,23350,23350,0
|
|
20231215,174600,4059101150,23350,23350,23350,23350,0
|
|
20231215,174500,4059101150,23350,23350,23350,23350,0
|
|
20231215,174400,4059101150,23350,23350,23350,23350,0
|
|
20231215,174300,4059101150,23350,23350,23350,23350,0
|
|
20231215,174200,4059101150,23350,23350,23350,23350,0
|
|
20231215,174100,4059101150,23350,23350,23350,23350,0
|
|
20231215,174000,4059101150,23350,23350,23350,23350,0
|
|
20231215,173900,4059101150,23350,23350,23350,23350,0
|
|
20231215,173800,4059101150,23350,23350,23350,23350,0
|
|
20231215,173700,4059101150,23350,23350,23350,23350,0
|
|
20231215,173600,4059101150,23350,23350,23350,23350,6726
|
|
20231215,173500,4059101150,23350,23350,23350,23350,0
|
|
20231215,173400,4059101150,23350,23350,23350,23350,0
|
|
20231215,173300,4059101150,23350,23350,23350,23350,0
|
|
20231215,173200,4059101150,23350,23350,23350,23350,0
|
|
20231215,173100,4059101150,23350,23350,23350,23350,0
|
|
20231215,173000,4059101150,23350,23350,23350,23350,0
|
|
20231215,172900,4059101150,23350,23350,23350,23350,0
|
|
20231215,172800,4059101150,23350,23350,23350,23350,0
|
|
20231215,172700,4059101150,23350,23350,23350,23350,0
|
|
20231215,172600,4059101150,23350,23350,23350,23350,0
|
|
20231215,172500,4059101150,23350,23350,23350,23350,0
|
|
20231215,172400,4059101150,23350,23350,23350,23350,0
|
|
20231215,172300,4059101150,23350,23350,23350,23350,0
|
|
20231215,172200,4059101150,23350,23350,23350,23350,0
|
|
20231215,172100,4059101150,23350,23350,23350,23350,0
|
|
20231215,172000,4059101150,23350,23350,23350,23350,0
|
|
20231215,171900,4059101150,23350,23350,23350,23350,0
|
|
20231215,171800,4059101150,23350,23350,23350,23350,0
|
|
20231215,171700,4059101150,23350,23350,23350,23350,0
|
|
20231215,171600,4059101150,23350,23350,23350,23350,0
|
|
20231215,171500,4059101150,23350,23350,23350,23350,0
|
|
20231215,171400,4059101150,23350,23350,23350,23350,0
|
|
20231215,171300,4059101150,23350,23350,23350,23350,0
|
|
20231215,171200,4059101150,23350,23350,23350,23350,0
|
|
20231215,171100,4059101150,23350,23350,23350,23350,0
|
|
20231215,171000,4059101150,23350,23350,23350,23350,0
|
|
20231215,170900,4059101150,23350,23350,23350,23350,0
|
|
20231215,170800,4059101150,23350,23350,23350,23350,0
|
|
20231215,170700,4059101150,23350,23350,23350,23350,0
|
|
20231215,170600,4059101150,23350,23350,23350,23350,6726
|
|
20231215,170500,4059101150,23350,23350,23350,23350,0
|
|
20231215,170400,4059101150,23350,23350,23350,23350,0
|
|
20231215,170300,4059101150,23350,23350,23350,23350,0
|
|
20231215,170200,4059101150,23350,23350,23350,23350,0
|
|
20231215,170100,4059101150,23350,23350,23350,23350,0
|
|
20231215,170000,4059101150,23350,23350,23350,23350,0
|
|
20231215,165900,4059101150,23350,23350,23350,23350,0
|
|
20231215,165800,4059101150,23350,23350,23350,23350,0
|
|
20231215,165700,4059101150,23350,23350,23350,23350,0
|
|
20231215,165600,4059101150,23350,23350,23350,23350,0
|
|
20231215,165500,4059101150,23350,23350,23350,23350,0
|
|
20231215,165400,4059101150,23350,23350,23350,23350,0
|
|
20231215,165300,4059101150,23350,23350,23350,23350,0
|
|
20231215,165200,4059101150,23350,23350,23350,23350,0
|
|
20231215,165100,4059101150,23350,23350,23350,23350,0
|
|
20231215,165000,4059101150,23350,23350,23350,23350,0
|
|
20231215,164900,4059101150,23350,23350,23350,23350,0
|
|
20231215,164800,4059101150,23350,23350,23350,23350,0
|
|
20231215,164700,4059101150,23350,23350,23350,23350,0
|
|
20231215,164600,4059101150,23350,23350,23350,23350,0
|
|
20231215,164500,4059101150,23350,23350,23350,23350,0
|
|
20231215,164400,4059101150,23350,23350,23350,23350,0
|
|
20231215,164300,4059101150,23350,23350,23350,23350,0
|
|
20231215,164200,4059101150,23350,23350,23350,23350,0
|
|
20231215,164100,4059101150,23350,23350,23350,23350,0
|
|
20231215,164000,4059101150,23350,23350,23350,23350,0
|
|
20231215,163900,4059101150,23350,23350,23350,23350,0
|
|
20231215,163800,4059101150,23350,23350,23350,23350,0
|
|
20231215,163700,4059101150,23350,23350,23350,23350,0
|
|
20231215,163600,4059101150,23350,23350,23350,23350,6726
|
|
20231215,163500,4059101150,23350,23350,23350,23350,0
|
|
20231215,163400,4059101150,23350,23350,23350,23350,0
|
|
20231215,163300,4059101150,23350,23350,23350,23350,0
|
|
20231215,163200,4059101150,23350,23350,23350,23350,0
|
|
20231215,163100,4059101150,23350,23350,23350,23350,0
|
|
20231215,163000,4059101150,23350,23350,23350,23350,0
|
|
20231215,162900,4059101150,23350,23350,23350,23350,0
|
|
20231215,162800,4059101150,23350,23350,23350,23350,0
|
|
20231215,162700,4059101150,23350,23350,23350,23350,0
|
|
20231215,162600,4059101150,23350,23350,23350,23350,0
|
|
20231215,162500,4059101150,23350,23350,23350,23350,0
|
|
20231215,162400,4059101150,23350,23350,23350,23350,0
|
|
20231215,162300,4059101150,23350,23350,23350,23350,0
|
|
20231215,162200,4059101150,23350,23350,23350,23350,0
|
|
20231215,162100,4059101150,23350,23350,23350,23350,0
|
|
20231215,162000,4059101150,23350,23350,23350,23350,0
|
|
20231215,161900,4059101150,23350,23350,23350,23350,0
|
|
20231215,161800,4059101150,23350,23350,23350,23350,0
|
|
20231215,161700,4059101150,23350,23350,23350,23350,0
|
|
20231215,161600,4059101150,23350,23350,23350,23350,0
|
|
20231215,161500,4059101150,23350,23350,23350,23350,0
|
|
20231215,161400,4059101150,23350,23350,23350,23350,0
|
|
20231215,161300,4059101150,23350,23350,23350,23350,0
|
|
20231215,161200,4059101150,23350,23350,23350,23350,0
|
|
20231215,161100,4059101150,23350,23350,23350,23350,0
|
|
20231215,161000,4059101150,23350,23350,23350,23350,0
|
|
20231215,160900,4059101150,23350,23350,23350,23350,0
|
|
20231215,160800,4059101150,23350,23350,23350,23350,0
|
|
20231215,160700,4059101150,23350,23350,23350,23350,0
|
|
20231215,160600,4059101150,23350,23350,23350,23350,6726
|
|
20231215,160500,4059101150,23350,23350,23350,23350,0
|
|
20231215,160400,4059101150,23350,23350,23350,23350,0
|
|
20231215,160300,4059101150,23350,23350,23350,23350,0
|
|
20231215,160200,4059101150,23350,23350,23350,23350,0
|
|
20231215,160100,4059101150,23350,23350,23350,23350,0
|
|
20231215,160000,4059101150,23350,23350,23350,23350,0
|
|
20231215,155900,4059101150,23350,23350,23350,23350,0
|
|
20231215,155800,4059101150,23350,23350,23350,23350,0
|
|
20231215,155700,4059101150,23350,23350,23350,23350,0
|
|
20231215,155600,4059101150,23350,23350,23350,23350,0
|
|
20231215,155500,4059101150,23350,23350,23350,23350,0
|
|
20231215,155400,4059101150,23350,23350,23350,23350,0
|
|
20231215,155300,4059101150,23350,23350,23350,23350,0
|
|
20231215,155200,4059101150,23350,23350,23350,23350,0
|
|
20231215,155100,4059101150,23350,23350,23350,23350,0
|
|
20231215,155000,4059101150,23350,23350,23350,23350,0
|
|
20231215,154900,4059101150,23350,23350,23350,23350,0
|
|
20231215,154800,4059101150,23350,23350,23350,23350,0
|
|
20231215,154700,4059101150,23350,23350,23350,23350,0
|
|
20231215,154600,4059101150,23350,23350,23350,23350,0
|
|
20231215,154500,4059101150,23350,23350,23350,23350,0
|
|
20231215,154400,4059101150,23350,23350,23350,23350,0
|
|
20231215,154300,4059101150,23350,23350,23350,23350,0
|
|
20231215,154200,4059101150,23350,23350,23350,23350,0
|
|
20231215,154100,4059101150,23350,23350,23350,23350,0
|
|
20231215,154000,4059101150,23350,23350,23350,23350,0
|
|
20231215,153900,4059101150,23350,23350,23350,23350,0
|
|
20231215,153800,4059101150,23350,23350,23350,23350,0
|
|
20231215,153700,4059101150,23350,23350,23350,23350,0
|
|
20231215,153600,4059101150,23350,23350,23350,23350,6726
|
|
20231215,153500,4059101150,23350,23350,23350,23350,0
|
|
20231215,153400,4059101150,23350,23350,23350,23350,0
|
|
20231215,153300,4059101150,23350,23350,23350,23350,0
|
|
20231215,153200,4059101150,23350,23350,23350,23350,0
|
|
20231215,153100,4059101150,23350,23350,23350,23350,0
|
|
20231215,153000,4059101150,23350,23350,23350,23350,6726
|
|
20231215,152900,3902049050,23350,23350,23350,23350,0
|
|
20231215,152800,3902049050,23350,23350,23350,23350,0
|
|
20231215,152700,3902049050,23350,23350,23350,23350,0
|
|
20231215,152600,3902049050,23350,23350,23350,23350,0
|
|
20231215,152500,3902049050,23350,23350,23350,23350,0
|
|
20231215,152400,3902049050,23350,23350,23350,23350,0
|
|
20231215,152300,3902049050,23350,23350,23350,23350,0
|
|
20231215,152200,3902049050,23350,23350,23350,23350,0
|
|
20231215,152100,3902049050,23350,23350,23350,23350,0
|
|
20231215,152000,3902049050,23350,23350,23350,23350,0
|
|
20231215,151900,3902049050,23350,23350,23350,23200,518
|
|
20231215,151800,3889996250,23350,23250,23350,23200,122
|
|
20231215,151700,3887156450,23250,23200,23250,23200,59
|
|
20231215,151600,3885785600,23250,23300,23350,23200,152
|
|
20231215,151500,3882245250,23200,23200,23200,23200,15
|
|
20231215,151400,3881897250,23200,23250,23300,23200,3347
|
|
20231215,151300,3804187600,23300,23300,23400,23300,1119
|
|
20231215,151200,3778107950,23300,23400,23400,23300,81
|
|
20231215,151100,3776218150,23300,23350,23350,23300,40
|
|
20231215,151000,3775284850,23350,23300,23350,23300,65
|
|
20231215,150900,3773769450,23400,23300,23400,23250,2195
|
|
20231215,150800,3722623750,23300,23400,23400,23300,2745
|
|
20231215,150700,3658622900,23400,23350,23400,23350,36
|
|
20231215,150600,3657781200,23400,23350,23400,23350,178
|
|
20231215,150500,3653620150,23350,23350,23350,23350,13
|
|
20231215,150400,3653316600,23450,23350,23450,23350,55
|
|
20231215,150300,3652028250,23500,23450,23500,23450,868
|
|
20231215,150200,3631650650,23450,23450,23450,23400,202
|
|
20231215,150100,3626921950,23400,23400,23400,23400,85
|
|
20231215,150000,3624932950,23450,23450,23450,23450,53
|
|
20231215,145900,3623690100,23450,23450,23450,23400,102
|
|
20231215,145800,3621300350,23400,23400,23400,23400,59
|
|
20231215,145700,3619919750,23450,23500,23500,23450,75
|
|
20231215,145600,3618158800,23400,23450,23500,23400,90
|
|
20231215,145500,3616047050,23450,23400,23450,23400,116
|
|
20231215,145400,3613329150,23500,23500,23500,23500,0
|
|
20231215,145300,3613329150,23500,23400,23500,23400,206
|
|
20231215,145200,3608497550,23450,23350,23450,23350,34
|
|
20231215,145100,3607701550,23400,23350,23400,23350,76
|
|
20231215,145000,3605925650,23400,23400,23400,23350,62
|
|
20231215,144900,3604477000,23400,23350,23400,23350,1439
|
|
20231215,144800,3570874400,23350,23450,23450,23350,481
|
|
20231215,144700,3559618850,23400,23400,23400,23400,67
|
|
20231215,144600,3558051050,23450,23450,23450,23400,143
|
|
20231215,144500,3554699250,23400,23450,23450,23400,43
|
|
20231215,144400,3553691600,23450,23450,23450,23400,49
|
|
20231215,144300,3552543250,23450,23450,23450,23450,78
|
|
20231215,144200,3550714150,23400,23400,23450,23400,111
|
|
20231215,144100,3548114750,23400,23400,23400,23400,14
|
|
20231215,144000,3547787150,23450,23450,23450,23450,36
|
|
20231215,143900,3546942950,23400,23450,23450,23400,84
|
|
20231215,143800,3544973850,23400,23350,23400,23350,42
|
|
20231215,143700,3543991700,23450,23400,23450,23350,747
|
|
20231215,143600,3526546000,23350,23400,23400,23350,30
|
|
20231215,143500,3525844700,23400,23400,23400,23350,120
|
|
20231215,143400,3523039000,23450,23450,23450,23450,17
|
|
20231215,143300,3522640350,23450,23450,23450,23400,70
|
|
20231215,143200,3520999550,23500,23400,23500,23400,35
|
|
20231215,143100,3520178450,23450,23400,23450,23400,582
|
|
20231215,143000,3506533800,23450,23400,23450,23400,19
|
|
20231215,142900,3506088950,23450,23350,23450,23350,380
|
|
20231215,142800,3497194400,23400,23400,23450,23400,637
|
|
20231215,142700,3482287750,23400,23450,23450,23400,92
|
|
20231215,142600,3480131050,23400,23400,23450,23400,79
|
|
20231215,142500,3478280900,23450,23400,23450,23400,79
|
|
20231215,142400,3476430100,23350,23400,23400,23350,43
|
|
20231215,142300,3475425900,23450,23400,23450,23400,129
|
|
20231215,142200,3472402550,23350,23450,23450,23350,363
|
|
20231215,142100,3463908000,23450,23400,23450,23400,50
|
|
20231215,142000,3462736200,23400,23450,23450,23400,88
|
|
20231215,141900,3460676050,23400,23500,23500,23400,99
|
|
20231215,141800,3458352150,23500,23400,23500,23400,303
|
|
20231215,141700,3451248650,23450,23400,23450,23400,18
|
|
20231215,141600,3450826600,23400,23400,23500,23400,212
|
|
20231215,141500,3445849650,23450,23350,23450,23350,44
|
|
20231215,141400,3444819150,23450,23400,23450,23400,84
|
|
20231215,141300,3442850900,23350,23350,23350,23350,48
|
|
20231215,141200,3441730100,23400,23450,23450,23350,55
|
|
20231215,141100,3440442800,23400,23350,23400,23350,49
|
|
20231215,141000,3439297600,23350,23350,23350,23350,13
|
|
20231215,140900,3438994050,23400,23350,23400,23350,80
|
|
20231215,140800,3437124150,23400,23400,23400,23400,29
|
|
20231215,140700,3436445550,23350,23350,23350,23350,14
|
|
20231215,140600,3436118650,23350,23350,23400,23350,1063
|
|
20231215,140500,3411295100,23400,23350,23400,23350,82
|
|
20231215,140400,3409378800,23400,23400,23400,23400,131
|
|
20231215,140300,3406313400,23400,23350,23400,23350,141
|
|
20231215,140200,3403014700,23400,23450,23450,23400,43
|
|
20231215,140100,3402007500,23400,23400,23400,23400,44
|
|
20231215,140000,3400977900,23450,23400,23450,23400,74
|
|
20231215,135900,3399244900,23450,23450,23450,23450,21
|
|
20231215,135800,3398752450,23400,23450,23450,23400,61
|
|
20231215,135700,3397324200,23400,23400,23400,23400,272
|
|
20231215,135600,3390959400,23450,23450,23450,23450,19
|
|
20231215,135500,3390513850,23500,23400,23500,23400,39
|
|
20231215,135400,3389598500,23400,23350,23450,23350,1520
|
|
20231215,135300,3354029600,23350,23400,23400,23350,43
|
|
20231215,135200,3353024950,23400,23400,23400,23400,40
|
|
20231215,135100,3352088950,23350,23400,23400,23350,56
|
|
20231215,135000,3350780250,23350,23350,23350,23350,1200
|
|
20231215,134900,3322760250,23400,23450,23450,23400,1398
|
|
20231215,134800,3290025300,23450,23450,23450,23450,121
|
|
20231215,134700,3287187850,23450,23450,23450,23450,0
|
|
20231215,134600,3287187850,23450,23350,23450,23350,1080
|
|
20231215,134500,3261963850,23400,23500,23500,23350,1636
|
|
20231215,134400,3223668500,23500,23500,23500,23500,18
|
|
20231215,134300,3223245500,23500,23450,23500,23450,382
|
|
20231215,134200,3214281700,23500,23500,23500,23450,98
|
|
20231215,134100,3211982100,23500,23450,23500,23450,109
|
|
20231215,134000,3209422000,23500,23500,23500,23500,0
|
|
20231215,133900,3209422000,23500,23500,23500,23500,28
|
|
20231215,133800,3208764000,23450,23500,23500,23450,103
|
|
20231215,133700,3206346750,23450,23450,23450,23450,0
|
|
20231215,133600,3206346750,23450,23500,23500,23450,84
|
|
20231215,133500,3204374150,23500,23500,23500,23500,37
|
|
20231215,133400,3203504650,23500,23450,23500,23450,103
|
|
20231215,133300,3201088250,23500,23500,23500,23500,0
|
|
20231215,133200,3201088250,23500,23450,23500,23450,69
|
|
20231215,133100,3199468250,23450,23500,23500,23450,1684
|
|
20231215,133000,3159966450,23500,23500,23550,23500,79
|
|
20231215,132900,3158109100,23550,23550,23550,23550,29
|
|
20231215,132800,3157426150,23550,23600,23600,23550,472
|
|
20231215,132700,3146309500,23550,23550,23600,23550,139
|
|
20231215,132600,3143033000,23600,23550,23600,23550,222
|
|
20231215,132500,3137803800,23550,23600,23600,23550,82
|
|
20231215,132400,3135870200,23600,23600,23600,23600,38
|
|
20231215,132300,3134973400,23550,23550,23600,23550,112
|
|
20231215,132200,3132333300,23600,23600,23600,23600,20
|
|
20231215,132100,3131861300,23600,23550,23600,23500,569
|
|
20231215,132000,3118462050,23500,23500,23500,23500,0
|
|
20231215,131900,3118462050,23500,23550,23550,23500,172
|
|
20231215,131800,3114419200,23500,23500,23500,23500,298
|
|
20231215,131700,3107416200,23500,23450,23500,23450,54
|
|
20231215,131600,3106148850,23500,23550,23550,23500,151
|
|
20231215,131500,3102599500,23500,23500,23500,23500,35
|
|
20231215,131400,3101777000,23550,23550,23550,23500,55
|
|
20231215,131300,3100483200,23500,23500,23500,23500,18
|
|
20231215,131200,3100060200,23450,23500,23500,23450,55
|
|
20231215,131100,3098769300,23500,23550,23550,23500,41
|
|
20231215,131000,3097804600,23550,23550,23550,23500,49
|
|
20231215,130900,3096652200,23500,23500,23500,23500,29
|
|
20231215,130800,3095970700,23500,23500,23500,23500,70
|
|
20231215,130700,3094325700,23500,23500,23500,23450,422
|
|
20231215,130600,3084408950,23450,23450,23450,23450,30
|
|
20231215,130500,3083705450,23500,23500,23500,23500,41
|
|
20231215,130400,3082741950,23500,23450,23500,23450,71
|
|
20231215,130300,3081076000,23450,23450,23450,23450,34
|
|
20231215,130200,3080278700,23450,23400,23450,23400,178
|
|
20231215,130100,3076107200,23400,23500,23500,23350,3939
|
|
20231215,130000,2983961700,23450,23500,23500,23450,34
|
|
20231215,125900,2983164350,23450,23500,23500,23450,74
|
|
20231215,125800,2981427000,23500,23500,23500,23500,0
|
|
20231215,125700,2981427000,23500,23500,23500,23450,52
|
|
20231215,125600,2980206450,23500,23500,23500,23450,111
|
|
20231215,125500,2977600000,23500,23500,23550,23500,674
|
|
20231215,125400,2961760400,23550,23550,23550,23550,37
|
|
20231215,125300,2960889050,23550,23500,23550,23500,43
|
|
20231215,125200,2959878500,23500,23500,23550,23500,438
|
|
20231215,125100,2949584400,23500,23500,23500,23500,17
|
|
20231215,125000,2949184900,23500,23500,23500,23450,71
|
|
20231215,124900,2947518000,23500,23500,23500,23500,19
|
|
20231215,124800,2947071500,23450,23450,23450,23450,750
|
|
20231215,124700,2929484000,23450,23450,23450,23450,21
|
|
20231215,124600,2928991550,23450,23400,23450,23400,37
|
|
20231215,124500,2928125450,23400,23400,23400,23400,42
|
|
20231215,124400,2927142650,23400,23450,23450,23400,56
|
|
20231215,124300,2925830950,23450,23450,23450,23450,8
|
|
20231215,124200,2925643350,23400,23350,23400,23350,64
|
|
20231215,124100,2924147450,23400,23400,23400,23400,25
|
|
20231215,124000,2923562450,23400,23400,23400,23400,67
|
|
20231215,123900,2921994650,23350,23400,23400,23350,58
|
|
20231215,123800,2920638850,23400,23400,23400,23400,0
|
|
20231215,123700,2920638850,23400,23450,23450,23400,658
|
|
20231215,123600,2905239700,23450,23450,23450,23450,908
|
|
20231215,123500,2883947100,23500,23450,23500,23450,221
|
|
20231215,123400,2878760650,23450,23450,23450,23450,21
|
|
20231215,123300,2878268200,23450,23400,23450,23400,93
|
|
20231215,123200,2876091000,23450,23450,23450,23450,39
|
|
20231215,123100,2875176450,23400,23450,23450,23400,155
|
|
20231215,123000,2871547650,23450,23450,23450,23450,23
|
|
20231215,122900,2871008300,23400,23450,23450,23400,58
|
|
20231215,122800,2869650150,23450,23450,23500,23450,28
|
|
20231215,122700,2868992700,23450,23450,23450,23450,18
|
|
20231215,122600,2868570600,23450,23450,23450,23400,81
|
|
20231215,122500,2866673700,23450,23450,23450,23450,24
|
|
20231215,122400,2866110900,23400,23450,23450,23400,33
|
|
20231215,122300,2865338650,23450,23450,23450,23450,39
|
|
20231215,122200,2864424100,23450,23400,23450,23400,1334
|
|
20231215,122100,2833206350,23450,23450,23450,23450,0
|
|
20231215,122000,2833206350,23450,23400,23450,23400,87
|
|
20231215,121900,2831167750,23450,23450,23450,23450,0
|
|
20231215,121800,2831167750,23450,23450,23450,23400,155
|
|
20231215,121700,2827538550,23500,23500,23500,23500,37
|
|
20231215,121600,2826669050,23450,23450,23450,23450,0
|
|
20231215,121500,2826669050,23450,23500,23500,23450,391
|
|
20231215,121400,2817498400,23500,23500,23500,23450,43
|
|
20231215,121300,2816489350,23450,23500,23500,23450,61
|
|
20231215,121200,2815057350,23500,23500,23550,23500,431
|
|
20231215,121100,2804928000,23500,23500,23500,23500,32
|
|
20231215,121000,2804176000,23550,23550,23550,23500,80
|
|
20231215,120900,2802294450,23550,23500,23550,23450,306
|
|
20231215,120800,2795103750,23500,23500,23500,23500,173
|
|
20231215,120700,2791038250,23450,23450,23450,23450,136
|
|
20231215,120600,2787849050,23450,23500,23500,23450,139
|
|
20231215,120500,2784584100,23450,23450,23450,23450,40
|
|
20231215,120400,2783646100,23500,23500,23500,23500,0
|
|
20231215,120300,2783646100,23500,23450,23500,23450,89
|
|
20231215,120200,2781557150,23450,23450,23450,23450,535
|
|
20231215,120100,2769011400,23500,23550,23550,23500,580
|
|
20231215,120000,2755380200,23500,23550,23550,23500,53
|
|
20231215,115900,2754133650,23500,23500,23500,23500,31
|
|
20231215,115800,2753405150,23550,23550,23550,23500,70
|
|
20231215,115700,2751758200,23550,23550,23550,23550,29
|
|
20231215,115600,2751075250,23550,23550,23550,23500,54
|
|
20231215,115500,2749805200,23550,23500,23550,23500,88
|
|
20231215,115400,2747735350,23550,23550,23550,23500,138
|
|
20231215,115300,2744487100,23500,23550,23550,23500,121
|
|
20231215,115200,2741642550,23550,23550,23550,23550,39
|
|
20231215,115100,2740724100,23500,23500,23500,23500,64
|
|
20231215,115000,2739220100,23500,23500,23500,23500,60
|
|
20231215,114900,2737810100,23550,23550,23550,23500,163
|
|
20231215,114800,2733974100,23550,23500,23550,23450,150
|
|
20231215,114700,2730452100,23500,23550,23550,23500,368
|
|
20231215,114600,2721801900,23550,23500,23550,23500,123
|
|
20231215,114500,2718909050,23550,23500,23550,23500,446
|
|
20231215,114400,2708408950,23500,23500,23550,23500,52
|
|
20231215,114300,2707186100,23500,23500,23550,23500,103
|
|
20231215,114200,2704764550,23500,23500,23500,23450,196
|
|
20231215,114100,2700163550,23550,23450,23550,23450,173
|
|
20231215,114000,2696100450,23500,23450,23500,23450,360
|
|
20231215,113900,2687642650,23500,23450,23500,23450,557
|
|
20231215,113800,2674554700,23500,23450,23500,23450,74
|
|
20231215,113700,2672817250,23400,23400,23400,23400,0
|
|
20231215,113600,2672817250,23400,23500,23500,23400,77
|
|
20231215,113500,2671011500,23450,23450,23450,23450,15
|
|
20231215,113400,2670659750,23450,23450,23450,23400,32
|
|
20231215,113300,2669910750,23450,23450,23450,23450,128
|
|
20231215,113200,2666909150,23450,23400,23450,23400,106
|
|
20231215,113100,2664427400,23450,23450,23450,23450,1
|
|
20231215,113000,2664403950,23450,23400,23450,23400,38
|
|
20231215,112900,2663513900,23350,23450,23450,23350,632
|
|
20231215,112800,2648725550,23400,23450,23450,23400,1156
|
|
20231215,112700,2621674300,23400,23400,23450,23400,153
|
|
20231215,112600,2618093200,23450,23450,23450,23400,141
|
|
20231215,112500,2614786800,23450,23400,23450,23400,217
|
|
20231215,112400,2609704800,23400,23450,23450,23400,107
|
|
20231215,112300,2607197650,23450,23400,23450,23400,46
|
|
20231215,112200,2606120700,23400,23450,23450,23400,101
|
|
20231215,112100,2603755400,23450,23400,23450,23400,56
|
|
20231215,112000,2602444200,23400,23400,23400,23400,29
|
|
20231215,111900,2601765600,23400,23400,23450,23400,66
|
|
20231215,111800,2600219350,23400,23400,23450,23400,61
|
|
20231215,111700,2598790700,23400,23400,23400,23400,52
|
|
20231215,111600,2597573900,23450,23450,23450,23400,74
|
|
20231215,111500,2595840150,23450,23450,23450,23450,17
|
|
20231215,111400,2595441500,23450,23400,23450,23400,10
|
|
20231215,111300,2595207350,23400,23400,23400,23350,952
|
|
20231215,111200,2572933600,23400,23450,23450,23400,684
|
|
20231215,111100,2556927400,23450,23400,23450,23400,103
|
|
20231215,111000,2554516100,23450,23400,23450,23400,67
|
|
20231215,110900,2552947450,23400,23450,23450,23400,174
|
|
20231215,110800,2548870850,23450,23450,23500,23450,241
|
|
20231215,110700,2543218000,23400,23400,23400,23400,349
|
|
20231215,110600,2535051400,23400,23400,23400,23400,117
|
|
20231215,110500,2532313600,23350,23350,23400,23350,123
|
|
20231215,110400,2529439100,23350,23350,23350,23350,27
|
|
20231215,110300,2528808650,23350,23350,23350,23350,19
|
|
20231215,110200,2528365000,23350,23350,23350,23300,1034
|
|
20231215,110100,2504222550,23400,23350,23400,23350,19
|
|
20231215,110000,2503778000,23350,23350,23350,23350,94
|
|
20231215,105900,2501583100,23400,23400,23400,23400,37
|
|
20231215,105800,2500717300,23400,23350,23400,23350,83
|
|
20231215,105700,2498778100,23400,23350,23400,23350,443
|
|
20231215,105600,2488412950,23350,23350,23350,23350,32
|
|
20231215,105500,2487665750,23350,23250,23350,23250,42
|
|
20231215,105400,2486686250,23300,23350,23350,23250,92
|
|
20231215,105300,2484542800,23250,23350,23400,23250,466
|
|
20231215,105200,2473683200,23300,23350,23350,23300,26
|
|
20231215,105100,2473076350,23350,23300,23350,23300,120
|
|
20231215,105000,2470276000,23300,23350,23350,23300,204
|
|
20231215,104900,2465520500,23350,23300,23350,23300,140
|
|
20231215,104800,2462252050,23300,23300,23350,23250,75
|
|
20231215,104700,2460504700,23250,23250,23250,23250,32
|
|
20231215,104600,2459760700,23250,23300,23300,23250,237
|
|
20231215,104500,2454242900,23250,23250,23250,23250,51
|
|
20231215,104400,2453057150,23200,23250,23250,23200,42
|
|
20231215,104300,2452081650,23250,23200,23250,23200,112
|
|
20231215,104200,2449479250,23300,23250,23300,23200,84
|
|
20231215,104100,2447525400,23250,23300,23300,23200,63
|
|
20231215,104000,2446060650,23300,23300,23300,23300,64
|
|
20231215,103900,2444569450,23200,23200,23200,23150,105
|
|
20231215,103800,2442136650,23200,23200,23250,23200,120
|
|
20231215,103700,2439350400,23200,23300,23300,23200,39
|
|
20231215,103600,2438443700,23250,23250,23300,23250,67
|
|
20231215,103500,2436885600,23250,23250,23250,23200,204
|
|
20231215,103400,2432144550,23250,23200,23250,23150,37
|
|
20231215,103300,2431286250,23200,23150,23250,23100,512
|
|
20231215,103200,2419429850,23200,23200,23200,23200,197
|
|
20231215,103100,2414859450,23200,23150,23200,23150,88
|
|
20231215,103000,2412820300,23150,23200,23200,23100,353
|
|
20231215,102900,2404647750,23200,23200,23200,23200,139
|
|
20231215,102800,2401422950,23200,23150,23200,23150,77
|
|
20231215,102700,2399639200,23100,23150,23150,23100,496
|
|
20231215,102600,2388179750,23250,23150,23250,23100,2217
|
|
20231215,102500,2336853600,23150,23150,23150,23150,46
|
|
20231215,102400,2335788700,23150,23150,23150,23150,52
|
|
20231215,102300,2334584900,23100,23150,23200,23100,261
|
|
20231215,102200,2328542300,23150,23150,23150,23150,1
|
|
20231215,102100,2328519150,23100,23200,23200,23100,7805
|
|
20231215,102000,2147834100,23150,23200,23200,23150,629
|
|
20231215,101900,2133253450,23250,23200,23250,23150,434
|
|
20231215,101800,2123186450,23200,23200,23250,23150,146
|
|
20231215,101700,2119798700,23200,23150,23200,23150,150
|
|
20231215,101600,2116321200,23200,23150,23200,23150,89
|
|
20231215,101500,2114260000,23150,23200,23200,23100,1068
|
|
20231215,101400,2089538300,23150,23150,23150,23100,457
|
|
20231215,101300,2078960200,23150,23100,23150,23100,1343
|
|
20231215,101200,2047874500,23100,23050,23100,23000,541
|
|
20231215,101100,2035403900,23000,23050,23050,23000,402
|
|
20231215,101000,2026148500,23000,23000,23050,22950,170
|
|
20231215,100900,2022240050,23000,23050,23050,23000,1293
|
|
20231215,100800,1992495050,23050,23050,23100,23050,260
|
|
20231215,100700,1986501000,23100,23150,23150,23000,3152
|
|
20231215,100600,1913911400,23150,23100,23150,23100,336
|
|
20231215,100500,1906148850,23150,23350,23350,23100,26729
|
|
20231215,100400,1287202800,23350,23300,23350,23250,367
|
|
20231215,100300,1278650700,23300,23300,23350,23300,362
|
|
20231215,100200,1270215500,23300,23250,23300,23250,385
|
|
20231215,100100,1261261250,23200,23300,23400,23200,553
|
|
20231215,100000,1248372050,23300,23250,23300,23200,960
|
|
20231215,095900,1226077500,23200,23200,23200,23200,419
|
|
20231215,095800,1216356700,23200,23250,23300,23200,403
|
|
20231215,095700,1206995900,23250,23250,23300,23200,456
|
|
20231215,095600,1196399400,23200,23250,23250,23200,323
|
|
20231215,095500,1188904750,23200,23200,23250,23200,359
|
|
20231215,095400,1180572950,23200,23250,23300,23200,414
|
|
20231215,095300,1170956750,23250,23200,23250,23150,691
|
|
20231215,095200,1154920000,23150,23200,23250,23150,524
|
|
20231215,095100,1142764150,23250,23100,23400,23050,2169
|
|
20231215,095000,1092496250,23100,23050,23100,23050,868
|
|
20231215,094900,1072461300,23050,23100,23150,23050,970
|
|
20231215,094800,1050050950,23100,23250,23300,22950,10360
|
|
20231215,094700,810542250,23300,23250,23350,23250,489
|
|
20231215,094600,799158050,23300,23350,23350,23300,558
|
|
20231215,094500,786156150,23350,23350,23350,23300,636
|
|
20231215,094400,771311850,23400,23300,23400,23300,1008
|
|
20231215,094300,747786000,23350,23350,23350,23300,614
|
|
20231215,094200,733454450,23300,23250,23350,23250,532
|
|
20231215,094100,721064050,23250,23500,23500,23200,11145
|
|
20231215,094000,461124300,23450,23550,23550,23450,54
|
|
20231215,093900,459857850,23450,23450,23450,23450,20
|
|
20231215,093800,459388850,23450,23500,23600,23450,171
|
|
20231215,093700,455364550,23500,23500,23500,23500,30
|
|
20231215,093600,454659550,23500,23550,23550,23500,25
|
|
20231215,093500,454072000,23600,23450,23600,23450,258
|
|
20231215,093400,448004550,23500,23450,23500,23450,149
|
|
20231215,093300,444505250,23450,23500,23500,23450,658
|
|
20231215,093200,429053250,23500,23500,23500,23500,3
|
|
20231215,093100,428982750,23550,23450,23550,23450,371
|
|
20231215,093000,420277700,23500,23550,23550,23500,268
|
|
20231215,092900,413977200,23600,23550,23600,23550,36
|
|
20231215,092800,413128950,23500,23500,23500,23500,273
|
|
20231215,092700,406713450,23450,23450,23500,23450,970
|
|
20231215,092600,383963950,23450,23450,23550,23450,68
|
|
20231215,092500,382364850,23450,23450,23450,23450,188
|
|
20231215,092400,377956250,23450,23500,23500,23450,128
|
|
20231215,092300,374949600,23500,23550,23550,23500,94
|
|
20231215,092200,372735950,23550,23550,23550,23450,135
|
|
20231215,092100,369565400,23550,23500,23550,23500,25
|
|
20231215,092000,368976900,23450,23600,23600,23450,435
|
|
20231215,091900,358775500,23500,23500,23500,23500,1048
|
|
20231215,091800,334147500,23550,23450,23600,23450,122
|
|
20231215,091700,331276000,23450,23550,23550,23450,1040
|
|
20231215,091600,306854050,23550,23500,23550,23500,36
|
|
20231215,091500,306008000,23500,23450,23500,23450,73
|
|
20231215,091400,304293350,23450,23450,23450,23450,44
|
|
20231215,091300,303261550,23450,23500,23500,23450,559
|
|
20231215,091200,290137950,23450,23400,23500,23350,114
|
|
20231215,091100,287467200,23500,23600,23650,23300,7289
|
|
20231215,091000,116718950,23600,23650,23650,23600,153
|
|
20231215,090900,113108100,23650,23600,23650,23600,125
|
|
20231215,090800,110157600,23500,23500,23600,23500,163
|
|
20231215,090700,106322250,23500,23500,23550,23500,121
|
|
20231215,090600,103476400,23500,23550,23550,23500,143
|
|
20231215,090500,100113050,23550,23550,23600,23550,253
|
|
20231215,090400,94151900,23550,23600,23600,23500,337
|
|
20231215,090300,86222300,23500,23600,23600,23500,634
|
|
20231215,090200,71294800,23550,23700,23700,23500,129
|
|
20231215,090100,68252850,23700,23750,23750,23500,1461
|
|
20231215,090000,33832850,23800,23900,23900,23650,1424
|