579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,183600,1309565400,23550,23550,23550,23550,2406
|
|
20231218,183500,1309565400,23550,23550,23550,23550,0
|
|
20231218,183400,1309565400,23550,23550,23550,23550,0
|
|
20231218,183300,1309565400,23550,23550,23550,23550,0
|
|
20231218,183200,1309565400,23550,23550,23550,23550,0
|
|
20231218,183100,1309565400,23550,23550,23550,23550,0
|
|
20231218,183000,1309565400,23550,23550,23550,23550,0
|
|
20231218,182900,1309565400,23550,23550,23550,23550,0
|
|
20231218,182800,1309565400,23550,23550,23550,23550,0
|
|
20231218,182700,1309565400,23550,23550,23550,23550,0
|
|
20231218,182600,1309565400,23550,23550,23550,23550,0
|
|
20231218,182500,1309565400,23550,23550,23550,23550,0
|
|
20231218,182400,1309565400,23550,23550,23550,23550,0
|
|
20231218,182300,1309565400,23550,23550,23550,23550,0
|
|
20231218,182200,1309565400,23550,23550,23550,23550,0
|
|
20231218,182100,1309565400,23550,23550,23550,23550,0
|
|
20231218,182000,1309565400,23550,23550,23550,23550,0
|
|
20231218,181900,1309565400,23550,23550,23550,23550,0
|
|
20231218,181800,1309565400,23550,23550,23550,23550,0
|
|
20231218,181700,1309565400,23550,23550,23550,23550,0
|
|
20231218,181600,1309565400,23550,23550,23550,23550,0
|
|
20231218,181500,1309565400,23550,23550,23550,23550,0
|
|
20231218,181400,1309565400,23550,23550,23550,23550,0
|
|
20231218,181300,1309565400,23550,23550,23550,23550,0
|
|
20231218,181200,1309565400,23550,23550,23550,23550,0
|
|
20231218,181100,1309565400,23550,23550,23550,23550,0
|
|
20231218,181000,1309565400,23550,23550,23550,23550,0
|
|
20231218,180900,1309565400,23550,23550,23550,23550,0
|
|
20231218,180800,1309565400,23550,23550,23550,23550,0
|
|
20231218,180700,1309565400,23550,23550,23550,23550,0
|
|
20231218,180600,1309565400,23550,23550,23550,23550,2406
|
|
20231218,180500,1309565400,23550,23550,23550,23550,0
|
|
20231218,180400,1309565400,23550,23550,23550,23550,0
|
|
20231218,180300,1309565400,23550,23550,23550,23550,0
|
|
20231218,180200,1309565400,23550,23550,23550,23550,0
|
|
20231218,180100,1309565400,23550,23550,23550,23550,0
|
|
20231218,180000,1309565400,23550,23550,23550,23550,0
|
|
20231218,175900,1309565400,23550,23550,23550,23550,0
|
|
20231218,175800,1309565400,23550,23550,23550,23550,0
|
|
20231218,175700,1309565400,23550,23550,23550,23550,0
|
|
20231218,175600,1309565400,23550,23550,23550,23550,0
|
|
20231218,175500,1309565400,23550,23550,23550,23550,0
|
|
20231218,175400,1309565400,23550,23550,23550,23550,0
|
|
20231218,175300,1309565400,23550,23550,23550,23550,0
|
|
20231218,175200,1309565400,23550,23550,23550,23550,0
|
|
20231218,175100,1309565400,23550,23550,23550,23550,0
|
|
20231218,175000,1309565400,23550,23550,23550,23550,0
|
|
20231218,174900,1309565400,23550,23550,23550,23550,0
|
|
20231218,174800,1309565400,23550,23550,23550,23550,0
|
|
20231218,174700,1309565400,23550,23550,23550,23550,0
|
|
20231218,174600,1309565400,23550,23550,23550,23550,0
|
|
20231218,174500,1309565400,23550,23550,23550,23550,0
|
|
20231218,174400,1309565400,23550,23550,23550,23550,0
|
|
20231218,174300,1309565400,23550,23550,23550,23550,0
|
|
20231218,174200,1309565400,23550,23550,23550,23550,0
|
|
20231218,174100,1309565400,23550,23550,23550,23550,0
|
|
20231218,174000,1309565400,23550,23550,23550,23550,0
|
|
20231218,173900,1309565400,23550,23550,23550,23550,0
|
|
20231218,173800,1309565400,23550,23550,23550,23550,0
|
|
20231218,173700,1309565400,23550,23550,23550,23550,0
|
|
20231218,173600,1309565400,23550,23550,23550,23550,2406
|
|
20231218,173500,1309565400,23550,23550,23550,23550,0
|
|
20231218,173400,1309565400,23550,23550,23550,23550,0
|
|
20231218,173300,1309565400,23550,23550,23550,23550,0
|
|
20231218,173200,1309565400,23550,23550,23550,23550,0
|
|
20231218,173100,1309565400,23550,23550,23550,23550,0
|
|
20231218,173000,1309565400,23550,23550,23550,23550,0
|
|
20231218,172900,1309565400,23550,23550,23550,23550,0
|
|
20231218,172800,1309565400,23550,23550,23550,23550,0
|
|
20231218,172700,1309565400,23550,23550,23550,23550,0
|
|
20231218,172600,1309565400,23550,23550,23550,23550,0
|
|
20231218,172500,1309565400,23550,23550,23550,23550,0
|
|
20231218,172400,1309565400,23550,23550,23550,23550,0
|
|
20231218,172300,1309565400,23550,23550,23550,23550,0
|
|
20231218,172200,1309565400,23550,23550,23550,23550,0
|
|
20231218,172100,1309565400,23550,23550,23550,23550,0
|
|
20231218,172000,1309565400,23550,23550,23550,23550,0
|
|
20231218,171900,1309565400,23550,23550,23550,23550,0
|
|
20231218,171800,1309565400,23550,23550,23550,23550,0
|
|
20231218,171700,1309565400,23550,23550,23550,23550,0
|
|
20231218,171600,1309565400,23550,23550,23550,23550,0
|
|
20231218,171500,1309565400,23550,23550,23550,23550,0
|
|
20231218,171400,1309565400,23550,23550,23550,23550,0
|
|
20231218,171300,1309565400,23550,23550,23550,23550,0
|
|
20231218,171200,1309565400,23550,23550,23550,23550,0
|
|
20231218,171100,1309565400,23550,23550,23550,23550,0
|
|
20231218,171000,1309565400,23550,23550,23550,23550,0
|
|
20231218,170900,1309565400,23550,23550,23550,23550,0
|
|
20231218,170800,1309565400,23550,23550,23550,23550,0
|
|
20231218,170700,1309565400,23550,23550,23550,23550,0
|
|
20231218,170600,1309565400,23550,23550,23550,23550,2406
|
|
20231218,170500,1309565400,23550,23550,23550,23550,0
|
|
20231218,170400,1309565400,23550,23550,23550,23550,0
|
|
20231218,170300,1309565400,23550,23550,23550,23550,0
|
|
20231218,170200,1309565400,23550,23550,23550,23550,0
|
|
20231218,170100,1309565400,23550,23550,23550,23550,0
|
|
20231218,170000,1309565400,23550,23550,23550,23550,0
|
|
20231218,165900,1309565400,23550,23550,23550,23550,0
|
|
20231218,165800,1309565400,23550,23550,23550,23550,0
|
|
20231218,165700,1309565400,23550,23550,23550,23550,0
|
|
20231218,165600,1309565400,23550,23550,23550,23550,0
|
|
20231218,165500,1309565400,23550,23550,23550,23550,0
|
|
20231218,165400,1309565400,23550,23550,23550,23550,0
|
|
20231218,165300,1309565400,23550,23550,23550,23550,0
|
|
20231218,165200,1309565400,23550,23550,23550,23550,0
|
|
20231218,165100,1309565400,23550,23550,23550,23550,0
|
|
20231218,165000,1309565400,23550,23550,23550,23550,0
|
|
20231218,164900,1309565400,23550,23550,23550,23550,0
|
|
20231218,164800,1309565400,23550,23550,23550,23550,0
|
|
20231218,164700,1309565400,23550,23550,23550,23550,0
|
|
20231218,164600,1309565400,23550,23550,23550,23550,0
|
|
20231218,164500,1309565400,23550,23550,23550,23550,0
|
|
20231218,164400,1309565400,23550,23550,23550,23550,0
|
|
20231218,164300,1309565400,23550,23550,23550,23550,0
|
|
20231218,164200,1309565400,23550,23550,23550,23550,0
|
|
20231218,164100,1309565400,23550,23550,23550,23550,0
|
|
20231218,164000,1309565400,23550,23550,23550,23550,0
|
|
20231218,163900,1309565400,23550,23550,23550,23550,0
|
|
20231218,163800,1309565400,23550,23550,23550,23550,0
|
|
20231218,163700,1309565400,23550,23550,23550,23550,0
|
|
20231218,163600,1309565400,23550,23550,23550,23550,2406
|
|
20231218,163500,1309565400,23550,23550,23550,23550,0
|
|
20231218,163400,1309565400,23550,23550,23550,23550,0
|
|
20231218,163300,1309565400,23550,23550,23550,23550,0
|
|
20231218,163200,1309565400,23550,23550,23550,23550,0
|
|
20231218,163100,1309565400,23550,23550,23550,23550,0
|
|
20231218,163000,1309565400,23550,23550,23550,23550,0
|
|
20231218,162900,1309565400,23550,23550,23550,23550,0
|
|
20231218,162800,1309565400,23550,23550,23550,23550,0
|
|
20231218,162700,1309565400,23550,23550,23550,23550,0
|
|
20231218,162600,1309565400,23550,23550,23550,23550,0
|
|
20231218,162500,1309565400,23550,23550,23550,23550,0
|
|
20231218,162400,1309565400,23550,23550,23550,23550,0
|
|
20231218,162300,1309565400,23550,23550,23550,23550,0
|
|
20231218,162200,1309565400,23550,23550,23550,23550,0
|
|
20231218,162100,1309565400,23550,23550,23550,23550,0
|
|
20231218,162000,1309565400,23550,23550,23550,23550,0
|
|
20231218,161900,1309565400,23550,23550,23550,23550,0
|
|
20231218,161800,1309565400,23550,23550,23550,23550,0
|
|
20231218,161700,1309565400,23550,23550,23550,23550,0
|
|
20231218,161600,1309565400,23550,23550,23550,23550,0
|
|
20231218,161500,1309565400,23550,23550,23550,23550,0
|
|
20231218,161400,1309565400,23550,23550,23550,23550,0
|
|
20231218,161300,1309565400,23550,23550,23550,23550,0
|
|
20231218,161200,1309565400,23550,23550,23550,23550,0
|
|
20231218,161100,1309565400,23550,23550,23550,23550,0
|
|
20231218,161000,1309565400,23550,23550,23550,23550,0
|
|
20231218,160900,1309565400,23550,23550,23550,23550,0
|
|
20231218,160800,1309565400,23550,23550,23550,23550,0
|
|
20231218,160700,1309565400,23550,23550,23550,23550,0
|
|
20231218,160600,1309565400,23550,23550,23550,23550,2406
|
|
20231218,160500,1309565400,23550,23550,23550,23550,0
|
|
20231218,160400,1309565400,23550,23550,23550,23550,0
|
|
20231218,160300,1309565400,23550,23550,23550,23550,0
|
|
20231218,160200,1309565400,23550,23550,23550,23550,0
|
|
20231218,160100,1309565400,23550,23550,23550,23550,0
|
|
20231218,160000,1309565400,23550,23550,23550,23550,0
|
|
20231218,155900,1309565400,23550,23550,23550,23550,0
|
|
20231218,155800,1309565400,23550,23550,23550,23550,0
|
|
20231218,155700,1309565400,23550,23550,23550,23550,0
|
|
20231218,155600,1309565400,23550,23550,23550,23550,0
|
|
20231218,155500,1309565400,23550,23550,23550,23550,0
|
|
20231218,155400,1309565400,23550,23550,23550,23550,0
|
|
20231218,155300,1309565400,23550,23550,23550,23550,0
|
|
20231218,155200,1309565400,23550,23550,23550,23550,0
|
|
20231218,155100,1309565400,23550,23550,23550,23550,0
|
|
20231218,155000,1309565400,23550,23550,23550,23550,0
|
|
20231218,154900,1309565400,23550,23550,23550,23550,0
|
|
20231218,154800,1309565400,23550,23550,23550,23550,0
|
|
20231218,154700,1309565400,23550,23550,23550,23550,0
|
|
20231218,154600,1309565400,23550,23550,23550,23550,0
|
|
20231218,154500,1309565400,23550,23550,23550,23550,0
|
|
20231218,154400,1309565400,23550,23550,23550,23550,0
|
|
20231218,154300,1309565400,23550,23550,23550,23550,0
|
|
20231218,154200,1309565400,23550,23550,23550,23550,0
|
|
20231218,154100,1309565400,23550,23550,23550,23550,0
|
|
20231218,154000,1309565400,23550,23550,23550,23550,0
|
|
20231218,153900,1309565400,23550,23550,23550,23550,0
|
|
20231218,153800,1309565400,23550,23550,23550,23550,0
|
|
20231218,153700,1309565400,23550,23550,23550,23550,0
|
|
20231218,153600,1309565400,23550,23550,23550,23550,2406
|
|
20231218,153500,1309565400,23550,23550,23550,23550,0
|
|
20231218,153400,1309565400,23550,23550,23550,23550,0
|
|
20231218,153300,1309565400,23550,23550,23550,23550,0
|
|
20231218,153200,1309565400,23550,23550,23550,23550,0
|
|
20231218,153100,1309565400,23550,23550,23550,23550,0
|
|
20231218,153000,1309565400,23550,23550,23550,23550,2406
|
|
20231218,152900,1252904100,23550,23550,23550,23550,0
|
|
20231218,152800,1252904100,23550,23550,23550,23550,0
|
|
20231218,152700,1252904100,23550,23550,23550,23550,0
|
|
20231218,152600,1252904100,23550,23550,23550,23550,0
|
|
20231218,152500,1252904100,23550,23550,23550,23550,0
|
|
20231218,152400,1252904100,23550,23550,23550,23550,0
|
|
20231218,152300,1252904100,23550,23550,23550,23550,0
|
|
20231218,152200,1252904100,23550,23550,23550,23550,0
|
|
20231218,152100,1252904100,23550,23550,23550,23550,0
|
|
20231218,152000,1252904100,23550,23550,23550,23550,0
|
|
20231218,151900,1252904100,23550,23500,23550,23500,65
|
|
20231218,151800,1251375150,23500,23550,23550,23500,14
|
|
20231218,151700,1251045750,23550,23550,23550,23550,23
|
|
20231218,151600,1250504100,23500,23500,23500,23500,0
|
|
20231218,151500,1250504100,23500,23550,23550,23500,111
|
|
20231218,151400,1247895050,23550,23550,23550,23550,4
|
|
20231218,151300,1247800850,23550,23550,23550,23550,0
|
|
20231218,151200,1247800850,23550,23550,23550,23550,17
|
|
20231218,151100,1247400500,23500,23500,23500,23500,0
|
|
20231218,151000,1247400500,23500,23500,23500,23500,55
|
|
20231218,150900,1246108000,23550,23550,23550,23550,101
|
|
20231218,150800,1243729450,23550,23550,23550,23550,37
|
|
20231218,150700,1242858100,23550,23550,23550,23550,39
|
|
20231218,150600,1241939650,23500,23500,23500,23500,3
|
|
20231218,150500,1241869150,23550,23550,23550,23550,0
|
|
20231218,150400,1241869150,23550,23550,23550,23550,0
|
|
20231218,150300,1241869150,23550,23550,23550,23550,30
|
|
20231218,150200,1241162650,23500,23500,23500,23500,0
|
|
20231218,150100,1241162650,23500,23500,23500,23500,100
|
|
20231218,150000,1238812650,23500,23550,23550,23500,39
|
|
20231218,145900,1237894400,23600,23600,23600,23600,2
|
|
20231218,145800,1237847200,23550,23600,23600,23550,295
|
|
20231218,145700,1230897900,23600,23650,23650,23550,311
|
|
20231218,145600,1223557250,23650,23650,23650,23650,84
|
|
20231218,145500,1221570650,23650,23650,23700,23600,487
|
|
20231218,145400,1210053500,23600,23550,23600,23550,45
|
|
20231218,145300,1208991700,23550,23600,23600,23550,267
|
|
20231218,145200,1202696350,23600,23600,23600,23600,91
|
|
20231218,145100,1200548750,23600,23550,23600,23550,29
|
|
20231218,145000,1199864400,23600,23600,23600,23600,46
|
|
20231218,144900,1198778800,23600,23600,23600,23600,154
|
|
20231218,144800,1195144400,23600,23550,23600,23550,58
|
|
20231218,144700,1193775750,23600,23600,23600,23600,59
|
|
20231218,144600,1192383350,23600,23600,23600,23600,28
|
|
20231218,144500,1191722550,23600,23550,23600,23550,50
|
|
20231218,144400,1190542600,23600,23600,23600,23600,52
|
|
20231218,144300,1189315400,23600,23550,23600,23550,638
|
|
20231218,144200,1174290400,23550,23500,23550,23500,31
|
|
20231218,144100,1173560550,23550,23550,23550,23550,46
|
|
20231218,144000,1172477250,23550,23550,23550,23550,63
|
|
20231218,143900,1170993600,23550,23550,23550,23550,78
|
|
20231218,143800,1169156700,23550,23500,23550,23500,27
|
|
20231218,143700,1168521600,23550,23550,23550,23550,88
|
|
20231218,143600,1166449200,23550,23450,23550,23450,22
|
|
20231218,143500,1165932350,23500,23500,23500,23500,50
|
|
20231218,143400,1164757350,23500,23500,23500,23500,180
|
|
20231218,143300,1160527350,23500,23450,23500,23450,29
|
|
20231218,143200,1159845900,23500,23500,23500,23500,60
|
|
20231218,143100,1158435900,23500,23550,23550,23500,222
|
|
20231218,143000,1153216950,23550,23450,23550,23450,39
|
|
20231218,142900,1152298900,23550,23500,23550,23500,465
|
|
20231218,142800,1141371350,23500,23500,23500,23500,39
|
|
20231218,142700,1140454850,23500,23450,23500,23450,21
|
|
20231218,142600,1139961400,23500,23500,23500,23500,140
|
|
20231218,142500,1136671400,23500,23550,23550,23500,194
|
|
20231218,142400,1132111000,23550,23500,23550,23500,53
|
|
20231218,142300,1130863050,23550,23550,23550,23550,29
|
|
20231218,142200,1130180100,23550,23550,23550,23550,60
|
|
20231218,142100,1128767100,23550,23550,23550,23550,52
|
|
20231218,142000,1127542500,23550,23550,23550,23550,29
|
|
20231218,141900,1126859550,23550,23550,23550,23550,58
|
|
20231218,141800,1125493650,23550,23500,23550,23500,58
|
|
20231218,141700,1124127950,23550,23550,23550,23550,45
|
|
20231218,141600,1123068200,23550,23550,23550,23550,19
|
|
20231218,141500,1122620750,23550,23500,23550,23500,60
|
|
20231218,141400,1121207800,23550,23550,23550,23550,20
|
|
20231218,141300,1120736800,23500,23500,23500,23500,33
|
|
20231218,141200,1119961300,23500,23450,23500,23450,26
|
|
20231218,141100,1119350450,23500,23500,23500,23500,134
|
|
20231218,141000,1116201450,23500,23550,23550,23500,83
|
|
20231218,140900,1114249650,23550,23550,23550,23500,84
|
|
20231218,140800,1112275300,23550,23550,23550,23550,63
|
|
20231218,140700,1110791650,23550,23550,23550,23550,29
|
|
20231218,140600,1110108700,23550,23500,23550,23500,50
|
|
20231218,140500,1108931400,23550,23550,23550,23550,30
|
|
20231218,140400,1108224900,23550,23500,23550,23500,669
|
|
20231218,140300,1092502250,23500,23550,23550,23500,400
|
|
20231218,140200,1083101050,23550,23550,23550,23550,47
|
|
20231218,140100,1081994200,23550,23550,23550,23550,29
|
|
20231218,140000,1081311250,23550,23500,23550,23500,56
|
|
20231218,135900,1079992650,23550,23550,23550,23550,325
|
|
20231218,135800,1072338900,23550,23550,23550,23550,49
|
|
20231218,135700,1071184950,23550,23550,23600,23550,436
|
|
20231218,135600,1060915800,23600,23600,23600,23600,25
|
|
20231218,135500,1060325800,23600,23600,23600,23600,46
|
|
20231218,135400,1059240200,23600,23550,23600,23550,108
|
|
20231218,135300,1056691550,23600,23600,23600,23600,54
|
|
20231218,135200,1055417150,23600,23600,23600,23600,53
|
|
20231218,135100,1054166350,23600,23500,23600,23500,71
|
|
20231218,135000,1052494250,23550,23550,23550,23550,30
|
|
20231218,134900,1051787750,23500,23600,23600,23500,454
|
|
20231218,134800,1041110650,23600,23550,23600,23550,30
|
|
20231218,134700,1040402850,23600,23550,23600,23550,46
|
|
20231218,134600,1039317300,23600,23600,23600,23600,83
|
|
20231218,134500,1037358500,23550,23550,23550,23550,30
|
|
20231218,134400,1036652000,23600,23550,23600,23550,25
|
|
20231218,134300,1036063200,23550,23600,23600,23550,62
|
|
20231218,134200,1034602950,23600,23550,23600,23500,72
|
|
20231218,134100,1032906950,23550,23550,23550,23550,30
|
|
20231218,134000,1032200450,23550,23550,23550,23550,42
|
|
20231218,133900,1031211350,23600,23500,23600,23500,57
|
|
20231218,133800,1029867750,23600,23550,23600,23550,61
|
|
20231218,133700,1028431100,23600,23550,23600,23550,21
|
|
20231218,133600,1027936500,23550,23500,23550,23500,44
|
|
20231218,133500,1026900450,23500,23550,23550,23500,30
|
|
20231218,133400,1026194100,23550,23550,23600,23550,64
|
|
20231218,133300,1024686750,23550,23500,23550,23500,44
|
|
20231218,133200,1023650600,23600,23550,23600,23550,32
|
|
20231218,133100,1022896900,23550,23600,23600,23550,62
|
|
20231218,133000,1021436750,23600,23500,23600,23500,43
|
|
20231218,132900,1020424750,23550,23550,23550,23500,122
|
|
20231218,132800,1017556750,23500,23500,23500,23500,23
|
|
20231218,132700,1017016250,23400,23450,23500,23400,200
|
|
20231218,132600,1012327600,23500,23500,23500,23500,22
|
|
20231218,132500,1011810600,23500,23550,23550,23500,356
|
|
20231218,132400,1003443550,23600,23500,23600,23500,27
|
|
20231218,132300,1002807750,23550,23550,23550,23550,60
|
|
20231218,132200,1001394750,23550,23550,23550,23550,22
|
|
20231218,132100,1000876650,23550,23500,23550,23500,46
|
|
20231218,132000,999793450,23550,23550,23550,23550,64
|
|
20231218,131900,998286250,23550,23550,23550,23550,21
|
|
20231218,131800,997791700,23550,23500,23550,23500,47
|
|
20231218,131700,996685000,23550,23550,23550,23500,31
|
|
20231218,131600,995955100,23550,23550,23550,23550,55
|
|
20231218,131500,994659850,23550,23500,23550,23500,35
|
|
20231218,131400,993835800,23550,23500,23550,23500,49
|
|
20231218,131300,992681950,23550,23550,23550,23550,30
|
|
20231218,131200,991975450,23550,23500,23550,23500,61
|
|
20231218,131100,990539100,23550,23550,23550,23550,23
|
|
20231218,131000,989997450,23550,23550,23550,23550,55
|
|
20231218,130900,988702200,23550,23550,23550,23500,54
|
|
20231218,130800,987430550,23550,23550,23550,23500,123
|
|
20231218,130700,984536100,23600,23550,23600,23550,177
|
|
20231218,130600,980360100,23550,23500,23550,23500,60
|
|
20231218,130500,978948750,23550,23550,23550,23500,71
|
|
20231218,130400,977276750,23550,23550,23550,23550,25
|
|
20231218,130300,976688000,23550,23500,23550,23500,47
|
|
20231218,130200,975581250,23550,23500,23550,23500,24
|
|
20231218,130100,975016100,23550,23550,23550,23550,75
|
|
20231218,130000,973249850,23550,23500,23550,23500,23
|
|
20231218,125900,972708350,23550,23550,23550,23550,106
|
|
20231218,125800,970212050,23550,23550,23550,23550,26
|
|
20231218,125700,969599750,23550,23500,23550,23500,60
|
|
20231218,125600,968186800,23550,23550,23550,23550,52
|
|
20231218,125500,966962200,23550,23550,23550,23550,27
|
|
20231218,125400,966326350,23550,23500,23550,23500,73
|
|
20231218,125300,964607400,23550,23550,23550,23550,26
|
|
20231218,125200,963995100,23550,23550,23550,23550,43
|
|
20231218,125100,962982450,23550,23500,23550,23500,22
|
|
20231218,125000,962464400,23550,23550,23550,23550,113
|
|
20231218,124900,959803250,23550,23550,23550,23550,20
|
|
20231218,124800,959332250,23550,23500,23550,23500,46
|
|
20231218,124700,958249100,23550,23550,23550,23550,33
|
|
20231218,124600,957471950,23550,23550,23550,23550,59
|
|
20231218,124500,956082500,23550,23500,23550,23500,34
|
|
20231218,124400,955282200,23550,23600,23600,23550,754
|
|
20231218,124300,937507800,23550,23600,23600,23550,154
|
|
20231218,124200,933879500,23600,23550,23600,23550,33
|
|
20231218,124100,933100850,23600,23550,23600,23550,33
|
|
20231218,124000,932322300,23600,23500,23600,23500,47
|
|
20231218,123900,931214600,23550,23450,23550,23450,76
|
|
20231218,123800,929425800,23500,23500,23500,23500,43
|
|
20231218,123700,928415300,23500,23500,23500,23500,46
|
|
20231218,123600,927334300,23500,23450,23500,23450,31
|
|
20231218,123500,926606000,23500,23500,23500,23450,84
|
|
20231218,123400,924632050,23550,23500,23550,23500,18
|
|
20231218,123300,924208900,23550,23450,23550,23450,35
|
|
20231218,123200,923385450,23500,23550,23550,23500,55
|
|
20231218,123100,922091450,23500,23500,23500,23450,98
|
|
20231218,123000,919790650,23550,23500,23550,23450,55
|
|
20231218,122900,918499500,23550,23550,23550,23550,32
|
|
20231218,122800,917745900,23550,23550,23550,23550,73
|
|
20231218,122700,916026750,23550,23550,23550,23450,139
|
|
20231218,122600,912763150,23550,23550,23550,23550,48
|
|
20231218,122500,911632750,23500,23600,23600,23500,1225
|
|
20231218,122400,882842400,23600,23550,23600,23550,73
|
|
20231218,122300,881120750,23600,23600,23600,23600,29
|
|
20231218,122200,880436350,23600,23600,23600,23600,48
|
|
20231218,122100,879303550,23600,23550,23600,23550,31
|
|
20231218,122000,878572100,23600,23600,23600,23600,57
|
|
20231218,121900,877226900,23600,23600,23600,23600,52
|
|
20231218,121800,875999700,23600,23550,23600,23550,26
|
|
20231218,121700,875386300,23600,23600,23600,23600,57
|
|
20231218,121600,874041100,23600,23600,23600,23600,27
|
|
20231218,121500,873403900,23600,23550,23600,23550,94
|
|
20231218,121400,871187850,23600,23600,23600,23600,72
|
|
20231218,121300,869488650,23600,23600,23600,23550,83
|
|
20231218,121200,867531350,23550,23550,23600,23550,77
|
|
20231218,121100,865716800,23600,23600,23600,23600,45
|
|
20231218,121000,864654800,23600,23600,23600,23600,29
|
|
20231218,120900,863970400,23600,23550,23600,23550,58
|
|
20231218,120800,862601850,23600,23600,23600,23600,44
|
|
20231218,120700,861563450,23600,23550,23600,23550,25
|
|
20231218,120600,860973500,23600,23550,23600,23550,62
|
|
20231218,120500,859510450,23600,23600,23600,23600,26
|
|
20231218,120400,858896850,23600,23650,23650,23600,245
|
|
20231218,120300,853112200,23650,23600,23650,23600,24
|
|
20231218,120200,852544800,23650,23700,23700,23650,59
|
|
20231218,120100,851149400,23650,23650,23650,23650,23
|
|
20231218,120000,850605450,23650,23650,23700,23600,122
|
|
20231218,115900,847722400,23650,23650,23700,23650,25
|
|
20231218,115800,847131100,23650,23650,23650,23650,53
|
|
20231218,115700,845877650,23650,23600,23650,23600,29
|
|
20231218,115600,845192000,23650,23650,23650,23650,39
|
|
20231218,115500,844269650,23650,23600,23650,23600,61
|
|
20231218,115400,842827050,23700,23650,23700,23600,67
|
|
20231218,115300,841242550,23650,23650,23650,23650,75
|
|
20231218,115200,839468800,23650,23650,23650,23650,51
|
|
20231218,115100,838262650,23650,23600,23650,23550,37
|
|
20231218,115000,837389550,23650,23650,23650,23650,51
|
|
20231218,114900,836183400,23650,23600,23650,23600,43
|
|
20231218,114800,835167450,23650,23600,23650,23600,22
|
|
20231218,114700,834647300,23650,23650,23700,23600,120
|
|
20231218,114600,831809800,23650,23650,23650,23650,48
|
|
20231218,114500,830674600,23650,23600,23650,23550,30
|
|
20231218,114400,829965550,23650,23650,23650,23650,43
|
|
20231218,114300,828948600,23650,23650,23650,23650,30
|
|
20231218,114200,828239100,23600,23550,23600,23550,49
|
|
20231218,114100,827082900,23600,23600,23600,23600,74
|
|
20231218,114000,825336500,23600,23600,23600,23600,61
|
|
20231218,113900,823896900,23600,23550,23600,23550,33
|
|
20231218,113800,823118300,23600,23650,23650,23600,80
|
|
20231218,113700,821226700,23650,23650,23650,23650,12
|
|
20231218,113600,820942900,23600,23550,23600,23550,63
|
|
20231218,113500,819456350,23600,23600,23600,23600,22
|
|
20231218,113400,818937150,23650,23650,23650,23600,49
|
|
20231218,113300,817780600,23600,23600,23600,23600,314
|
|
20231218,113200,810370200,23650,23700,23700,23650,230
|
|
20231218,113100,804930150,23700,23700,23700,23700,49
|
|
20231218,113000,803768850,23700,23700,23700,23650,317
|
|
20231218,112900,796256700,23700,23700,23700,23650,138
|
|
20231218,112800,792987100,23650,23650,23650,23650,327
|
|
20231218,112700,785253550,23650,23600,23650,23600,57
|
|
20231218,112600,783905700,23650,23650,23650,23600,39
|
|
20231218,112500,782983400,23650,23650,23650,23650,58
|
|
20231218,112400,781611700,23650,23600,23650,23600,37
|
|
20231218,112300,780736850,23650,23600,23650,23600,741
|
|
20231218,112200,763243800,23600,23600,23600,23600,38
|
|
20231218,112100,762347000,23600,23550,23600,23550,128
|
|
20231218,112000,759326400,23600,23600,23600,23600,49
|
|
20231218,111900,758170000,23600,23550,23600,23550,31
|
|
20231218,111800,757438850,23550,23500,23550,23500,103
|
|
20231218,111700,755013350,23500,23550,23550,23500,50
|
|
20231218,111600,753835900,23550,23550,23550,23550,57
|
|
20231218,111500,752493550,23550,23500,23550,23500,38
|
|
20231218,111400,751599100,23550,23550,23550,23500,225
|
|
20231218,111300,746308500,23550,23550,23550,23550,326
|
|
20231218,111200,738631200,23550,23550,23550,23500,375
|
|
20231218,111100,729800100,23550,23550,23550,23550,23
|
|
20231218,111000,729258450,23500,23550,23550,23500,177
|
|
20231218,110900,725095100,23550,23550,23550,23500,32
|
|
20231218,110800,724341700,23550,23550,23550,23550,38
|
|
20231218,110700,723446800,23500,23550,23550,23500,38
|
|
20231218,110600,722552300,23550,23550,23600,23500,345
|
|
20231218,110500,714426600,23550,23600,23600,23550,220
|
|
20231218,110400,709244700,23600,23500,23600,23500,421
|
|
20231218,110300,699330300,23500,23450,23500,23450,688
|
|
20231218,110200,683169000,23500,23450,23500,23400,313
|
|
20231218,110100,675831200,23400,23450,23450,23400,926
|
|
20231218,110000,654117350,23400,23400,23400,23400,593
|
|
20231218,105900,640241150,23350,23350,23350,23350,291
|
|
20231218,105800,633446300,23250,23350,23350,23250,47
|
|
20231218,105700,632350100,23300,23300,23300,23300,91
|
|
20231218,105600,630229800,23250,23300,23300,23250,329
|
|
20231218,105500,622579400,23300,23250,23300,23250,93
|
|
20231218,105400,620413100,23300,23250,23300,23250,113
|
|
20231218,105300,617781450,23200,23200,23200,23200,938
|
|
20231218,105200,596019850,23200,23200,23200,23200,54
|
|
20231218,105100,594767050,23200,23200,23200,23200,600
|
|
20231218,105000,580847050,23150,23150,23150,23150,6
|
|
20231218,104900,580708150,23150,23150,23150,23150,2
|
|
20231218,104800,580661850,23200,23200,23200,23200,14
|
|
20231218,104700,580337050,23200,23200,23200,23200,0
|
|
20231218,104600,580337050,23200,23200,23200,23200,0
|
|
20231218,104500,580337050,23200,23200,23200,23150,157
|
|
20231218,104400,576700950,23200,23200,23200,23200,1098
|
|
20231218,104300,551227350,23150,23150,23150,23150,11
|
|
20231218,104200,550972700,23200,23200,23200,23200,1
|
|
20231218,104100,550949500,23150,23150,23150,23150,0
|
|
20231218,104000,550949500,23150,23150,23150,23150,5
|
|
20231218,103900,550833750,23150,23200,23200,23150,21
|
|
20231218,103800,550346600,23150,23150,23150,23150,171
|
|
20231218,103700,546387950,23150,23200,23250,23150,306
|
|
20231218,103600,539288600,23100,23100,23100,23100,54
|
|
20231218,103500,538041200,23100,23100,23100,23100,60
|
|
20231218,103400,536655200,23100,23100,23100,23100,1
|
|
20231218,103300,536632100,23200,23150,23200,23150,401
|
|
20231218,103200,527333950,23150,23150,23150,23150,151
|
|
20231218,103100,523838300,23100,23100,23100,23100,140
|
|
20231218,103000,520604300,23100,23150,23150,23100,17
|
|
20231218,102900,520210850,23050,23150,23150,23050,80
|
|
20231218,102800,518363850,23100,23100,23100,23100,6
|
|
20231218,102700,518225250,23100,23100,23100,23100,1
|
|
20231218,102600,518202150,23100,23100,23100,23100,252
|
|
20231218,102500,512380950,23100,23100,23100,23050,80
|
|
20231218,102400,510535950,23050,23100,23100,23050,33
|
|
20231218,102300,509775200,23050,23050,23050,23050,16
|
|
20231218,102200,509406400,23100,23100,23100,23100,0
|
|
20231218,102100,509406400,23100,23050,23100,23050,365
|
|
20231218,102000,500988400,23050,23100,23100,23050,225
|
|
20231218,101900,495801350,23150,23150,23150,23150,0
|
|
20231218,101800,495801350,23150,23150,23150,23150,1
|
|
20231218,101700,495778200,23100,23100,23100,23100,26
|
|
20231218,101600,495177600,23100,23100,23100,23100,237
|
|
20231218,101500,489702900,23100,23100,23100,23100,103
|
|
20231218,101400,487323600,23100,23100,23100,23050,669
|
|
20231218,101300,471869750,23050,23050,23050,23050,112
|
|
20231218,101200,469288150,23100,23050,23100,23050,32
|
|
20231218,101100,468550450,23050,23050,23050,23050,17
|
|
20231218,101000,468158600,23050,23050,23050,23050,0
|
|
20231218,100900,468158600,23050,23050,23050,23050,20
|
|
20231218,100800,467697600,23100,23100,23100,23100,146
|
|
20231218,100700,464325000,23100,23100,23100,23100,0
|
|
20231218,100600,464325000,23100,23150,23150,23100,28
|
|
20231218,100500,463678150,23150,23100,23150,23100,60
|
|
20231218,100400,462289650,23100,23100,23100,23100,301
|
|
20231218,100300,455336550,23100,23150,23150,23100,20
|
|
20231218,100200,454874500,23100,23100,23100,23100,1
|
|
20231218,100100,454851400,23100,23100,23100,23100,63
|
|
20231218,100000,453396100,23100,23100,23100,23100,7
|
|
20231218,095900,453234400,23100,23100,23100,23100,6
|
|
20231218,095800,453095800,23150,23150,23150,23150,10
|
|
20231218,095700,452864300,23150,23150,23150,23150,0
|
|
20231218,095600,452864300,23150,23150,23150,23150,2
|
|
20231218,095500,452818000,23100,23100,23100,23100,102
|
|
20231218,095400,450461800,23100,23050,23100,23050,271
|
|
20231218,095300,444202450,23050,23100,23100,23050,26
|
|
20231218,095200,443603100,23100,23150,23150,23100,150
|
|
20231218,095100,440137600,23100,23100,23100,23100,0
|
|
20231218,095000,440137600,23100,23150,23150,23100,500
|
|
20231218,094900,428581050,23150,23150,23150,23150,11
|
|
20231218,094800,428326400,23200,23200,23200,23200,1
|
|
20231218,094700,428303200,23200,23150,23200,23150,3
|
|
20231218,094600,428233700,23100,23100,23100,23100,2
|
|
20231218,094500,428187500,23150,23150,23150,23150,94
|
|
20231218,094400,426011400,23100,23100,23100,23100,5
|
|
20231218,094300,425895900,23100,23150,23150,23100,300
|
|
20231218,094200,418956550,23150,23150,23150,23150,1
|
|
20231218,094100,418933400,23150,23150,23150,23150,0
|
|
20231218,094000,418933400,23150,23150,23150,23150,49
|
|
20231218,093900,417799050,23200,23200,23200,23200,20
|
|
20231218,093800,417335050,23200,23200,23200,23150,800
|
|
20231218,093700,398780050,23150,23150,23150,23150,0
|
|
20231218,093600,398780050,23150,23150,23150,23150,216
|
|
20231218,093500,393779650,23150,23150,23150,23150,343
|
|
20231218,093400,385839200,23150,23200,23200,23150,52
|
|
20231218,093300,384635300,23200,23250,23250,23200,472
|
|
20231218,093200,373680400,23250,23300,23300,23250,524
|
|
20231218,093100,361471250,23300,23150,23300,23150,5127
|
|
20231218,093000,242468450,23150,23200,23200,23150,592
|
|
20231218,092900,228734250,23200,23300,23300,23200,1590
|
|
20231218,092800,191758450,23350,23400,23400,23350,721
|
|
20231218,092700,174921750,23400,23350,23400,23350,45
|
|
20231218,092600,173870900,23350,23350,23350,23350,177
|
|
20231218,092500,169737950,23350,23350,23350,23350,1
|
|
20231218,092400,169714600,23400,23400,23400,23400,354
|
|
20231218,092300,161431000,23400,23400,23400,23400,246
|
|
20231218,092200,155674600,23400,23450,23450,23400,374
|
|
20231218,092100,146912950,23450,23450,23450,23450,1
|
|
20231218,092000,146889500,23450,23450,23450,23450,1
|
|
20231218,091900,146866050,23400,23400,23400,23400,79
|
|
20231218,091800,145017450,23450,23450,23450,23400,438
|
|
20231218,091700,134764250,23450,23450,23450,23450,243
|
|
20231218,091600,129065900,23450,23400,23450,23400,73
|
|
20231218,091500,127357550,23450,23450,23450,23450,127
|
|
20231218,091400,124379400,23450,23500,23500,23450,276
|
|
20231218,091300,117906950,23450,23450,23450,23450,0
|
|
20231218,091200,117906950,23450,23450,23450,23450,230
|
|
20231218,091100,112513450,23450,23400,23450,23400,21
|
|
20231218,091000,112021900,23450,23450,23450,23400,207
|
|
20231218,090900,107177750,23450,23500,23500,23450,558
|
|
20231218,090800,94091100,23450,23450,23450,23450,0
|
|
20231218,090700,94091100,23450,23500,23550,23450,564
|
|
20231218,090600,80846300,23550,23500,23550,23500,121
|
|
20231218,090500,77998900,23500,23500,23500,23450,351
|
|
20231218,090400,69750900,23500,23500,23500,23500,193
|
|
20231218,090300,65215400,23400,23550,23550,23400,733
|
|
20231218,090200,48004400,23550,23500,23550,23500,76
|
|
20231218,090100,46214800,23400,23400,23400,23400,0
|
|
20231218,090000,46214800,23400,23550,23550,23400,1951
|