579 lines
31 KiB
CSV
579 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,183600,3862043950,23200,23200,23200,23200,1877
|
|
20231219,183500,3862043950,23200,23200,23200,23200,0
|
|
20231219,183400,3862043950,23200,23200,23200,23200,0
|
|
20231219,183300,3862043950,23200,23200,23200,23200,0
|
|
20231219,183200,3862043950,23200,23200,23200,23200,0
|
|
20231219,183100,3862043950,23200,23200,23200,23200,0
|
|
20231219,183000,3862043950,23200,23200,23200,23200,0
|
|
20231219,182900,3862043950,23200,23200,23200,23200,0
|
|
20231219,182800,3862043950,23200,23200,23200,23200,0
|
|
20231219,182700,3862043950,23200,23200,23200,23200,0
|
|
20231219,182600,3862043950,23200,23200,23200,23200,0
|
|
20231219,182500,3862043950,23200,23200,23200,23200,0
|
|
20231219,182400,3862043950,23200,23200,23200,23200,0
|
|
20231219,182300,3862043950,23200,23200,23200,23200,0
|
|
20231219,182200,3862043950,23200,23200,23200,23200,0
|
|
20231219,182100,3862043950,23200,23200,23200,23200,0
|
|
20231219,182000,3862043950,23200,23200,23200,23200,0
|
|
20231219,181900,3862043950,23200,23200,23200,23200,0
|
|
20231219,181800,3862043950,23200,23200,23200,23200,0
|
|
20231219,181700,3862043950,23200,23200,23200,23200,0
|
|
20231219,181600,3862043950,23200,23200,23200,23200,0
|
|
20231219,181500,3862043950,23200,23200,23200,23200,0
|
|
20231219,181400,3862043950,23200,23200,23200,23200,0
|
|
20231219,181300,3862043950,23200,23200,23200,23200,0
|
|
20231219,181200,3862043950,23200,23200,23200,23200,0
|
|
20231219,181100,3862043950,23200,23200,23200,23200,0
|
|
20231219,181000,3862043950,23200,23200,23200,23200,0
|
|
20231219,180900,3862043950,23200,23200,23200,23200,0
|
|
20231219,180800,3862043950,23200,23200,23200,23200,0
|
|
20231219,180700,3862043950,23200,23200,23200,23200,0
|
|
20231219,180600,3862043950,23200,23200,23200,23200,1877
|
|
20231219,180500,3862043950,23200,23200,23200,23200,0
|
|
20231219,180400,3862043950,23200,23200,23200,23200,0
|
|
20231219,180300,3862043950,23200,23200,23200,23200,0
|
|
20231219,180200,3862043950,23200,23200,23200,23200,0
|
|
20231219,180100,3862043950,23200,23200,23200,23200,0
|
|
20231219,180000,3862043950,23200,23200,23200,23200,0
|
|
20231219,175900,3862043950,23200,23200,23200,23200,0
|
|
20231219,175800,3862043950,23200,23200,23200,23200,0
|
|
20231219,175700,3862043950,23200,23200,23200,23200,0
|
|
20231219,175600,3862043950,23200,23200,23200,23200,0
|
|
20231219,175500,3862043950,23200,23200,23200,23200,0
|
|
20231219,175400,3862043950,23200,23200,23200,23200,0
|
|
20231219,175300,3862043950,23200,23200,23200,23200,0
|
|
20231219,175200,3862043950,23200,23200,23200,23200,0
|
|
20231219,175100,3862043950,23200,23200,23200,23200,0
|
|
20231219,175000,3862043950,23200,23200,23200,23200,0
|
|
20231219,174900,3862043950,23200,23200,23200,23200,0
|
|
20231219,174800,3862043950,23200,23200,23200,23200,0
|
|
20231219,174700,3862043950,23200,23200,23200,23200,0
|
|
20231219,174600,3862043950,23200,23200,23200,23200,0
|
|
20231219,174500,3862043950,23200,23200,23200,23200,0
|
|
20231219,174400,3862043950,23200,23200,23200,23200,0
|
|
20231219,174300,3862043950,23200,23200,23200,23200,0
|
|
20231219,174200,3862043950,23200,23200,23200,23200,0
|
|
20231219,174100,3862043950,23200,23200,23200,23200,0
|
|
20231219,174000,3862043950,23200,23200,23200,23200,0
|
|
20231219,173900,3862043950,23200,23200,23200,23200,0
|
|
20231219,173800,3862043950,23200,23200,23200,23200,0
|
|
20231219,173700,3862043950,23200,23200,23200,23200,0
|
|
20231219,173600,3862043950,23200,23200,23200,23200,1877
|
|
20231219,173500,3862043950,23200,23200,23200,23200,0
|
|
20231219,173400,3862043950,23200,23200,23200,23200,0
|
|
20231219,173300,3862043950,23200,23200,23200,23200,0
|
|
20231219,173200,3862043950,23200,23200,23200,23200,0
|
|
20231219,173100,3862043950,23200,23200,23200,23200,0
|
|
20231219,173000,3862043950,23200,23200,23200,23200,0
|
|
20231219,172900,3862043950,23200,23200,23200,23200,0
|
|
20231219,172800,3862043950,23200,23200,23200,23200,0
|
|
20231219,172700,3862043950,23200,23200,23200,23200,0
|
|
20231219,172600,3862043950,23200,23200,23200,23200,0
|
|
20231219,172500,3862043950,23200,23200,23200,23200,0
|
|
20231219,172400,3862043950,23200,23200,23200,23200,0
|
|
20231219,172300,3862043950,23200,23200,23200,23200,0
|
|
20231219,172200,3862043950,23200,23200,23200,23200,0
|
|
20231219,172100,3862043950,23200,23200,23200,23200,0
|
|
20231219,172000,3862043950,23200,23200,23200,23200,0
|
|
20231219,171900,3862043950,23200,23200,23200,23200,0
|
|
20231219,171800,3862043950,23200,23200,23200,23200,0
|
|
20231219,171700,3862043950,23200,23200,23200,23200,0
|
|
20231219,171600,3862043950,23200,23200,23200,23200,0
|
|
20231219,171500,3862043950,23200,23200,23200,23200,0
|
|
20231219,171400,3862043950,23200,23200,23200,23200,0
|
|
20231219,171300,3862043950,23200,23200,23200,23200,0
|
|
20231219,171200,3862043950,23200,23200,23200,23200,0
|
|
20231219,171100,3862043950,23200,23200,23200,23200,0
|
|
20231219,171000,3862043950,23200,23200,23200,23200,0
|
|
20231219,170900,3862043950,23200,23200,23200,23200,0
|
|
20231219,170800,3862043950,23200,23200,23200,23200,0
|
|
20231219,170700,3862043950,23200,23200,23200,23200,0
|
|
20231219,170600,3862043950,23200,23200,23200,23200,1877
|
|
20231219,170500,3862043950,23200,23200,23200,23200,0
|
|
20231219,170400,3862043950,23200,23200,23200,23200,0
|
|
20231219,170300,3862043950,23200,23200,23200,23200,0
|
|
20231219,170200,3862043950,23200,23200,23200,23200,0
|
|
20231219,170100,3862043950,23200,23200,23200,23200,0
|
|
20231219,170000,3862043950,23200,23200,23200,23200,0
|
|
20231219,165900,3862043950,23200,23200,23200,23200,0
|
|
20231219,165800,3862043950,23200,23200,23200,23200,0
|
|
20231219,165700,3862043950,23200,23200,23200,23200,0
|
|
20231219,165600,3862043950,23200,23200,23200,23200,0
|
|
20231219,165500,3862043950,23200,23200,23200,23200,0
|
|
20231219,165400,3862043950,23200,23200,23200,23200,0
|
|
20231219,165300,3862043950,23200,23200,23200,23200,0
|
|
20231219,165200,3862043950,23200,23200,23200,23200,0
|
|
20231219,165100,3862043950,23200,23200,23200,23200,0
|
|
20231219,165000,3862043950,23200,23200,23200,23200,0
|
|
20231219,164900,3862043950,23200,23200,23200,23200,0
|
|
20231219,164800,3862043950,23200,23200,23200,23200,0
|
|
20231219,164700,3862043950,23200,23200,23200,23200,0
|
|
20231219,164600,3862043950,23200,23200,23200,23200,0
|
|
20231219,164500,3862043950,23200,23200,23200,23200,0
|
|
20231219,164400,3862043950,23200,23200,23200,23200,0
|
|
20231219,164300,3862043950,23200,23200,23200,23200,0
|
|
20231219,164200,3862043950,23200,23200,23200,23200,0
|
|
20231219,164100,3862043950,23200,23200,23200,23200,0
|
|
20231219,164000,3862043950,23200,23200,23200,23200,0
|
|
20231219,163900,3862043950,23200,23200,23200,23200,0
|
|
20231219,163800,3862043950,23200,23200,23200,23200,0
|
|
20231219,163700,3862043950,23200,23200,23200,23200,0
|
|
20231219,163600,3862043950,23200,23200,23200,23200,1877
|
|
20231219,163500,3862043950,23200,23200,23200,23200,0
|
|
20231219,163400,3862043950,23200,23200,23200,23200,0
|
|
20231219,163300,3862043950,23200,23200,23200,23200,0
|
|
20231219,163200,3862043950,23200,23200,23200,23200,0
|
|
20231219,163100,3862043950,23200,23200,23200,23200,0
|
|
20231219,163000,3862043950,23200,23200,23200,23200,0
|
|
20231219,162900,3862043950,23200,23200,23200,23200,0
|
|
20231219,162800,3862043950,23200,23200,23200,23200,0
|
|
20231219,162700,3862043950,23200,23200,23200,23200,0
|
|
20231219,162600,3862043950,23200,23200,23200,23200,0
|
|
20231219,162500,3862043950,23200,23200,23200,23200,0
|
|
20231219,162400,3862043950,23200,23200,23200,23200,0
|
|
20231219,162300,3862043950,23200,23200,23200,23200,0
|
|
20231219,162200,3862043950,23200,23200,23200,23200,0
|
|
20231219,162100,3862043950,23200,23200,23200,23200,0
|
|
20231219,162000,3862043950,23200,23200,23200,23200,0
|
|
20231219,161900,3862043950,23200,23200,23200,23200,0
|
|
20231219,161800,3862043950,23200,23200,23200,23200,0
|
|
20231219,161700,3862043950,23200,23200,23200,23200,0
|
|
20231219,161600,3862043950,23200,23200,23200,23200,0
|
|
20231219,161500,3862043950,23200,23200,23200,23200,0
|
|
20231219,161400,3862043950,23200,23200,23200,23200,0
|
|
20231219,161300,3862043950,23200,23200,23200,23200,0
|
|
20231219,161200,3862043950,23200,23200,23200,23200,0
|
|
20231219,161100,3862043950,23200,23200,23200,23200,0
|
|
20231219,161000,3862043950,23200,23200,23200,23200,0
|
|
20231219,160900,3862043950,23200,23200,23200,23200,0
|
|
20231219,160800,3862043950,23200,23200,23200,23200,0
|
|
20231219,160700,3862043950,23200,23200,23200,23200,0
|
|
20231219,160600,3862043950,23200,23200,23200,23200,1877
|
|
20231219,160500,3862043950,23200,23200,23200,23200,0
|
|
20231219,160400,3862043950,23200,23200,23200,23200,0
|
|
20231219,160300,3862043950,23200,23200,23200,23200,0
|
|
20231219,160200,3862043950,23200,23200,23200,23200,0
|
|
20231219,160100,3862043950,23200,23200,23200,23200,0
|
|
20231219,160000,3862043950,23200,23200,23200,23200,0
|
|
20231219,155900,3862043950,23200,23200,23200,23200,0
|
|
20231219,155800,3862043950,23200,23200,23200,23200,0
|
|
20231219,155700,3862043950,23200,23200,23200,23200,0
|
|
20231219,155600,3862043950,23200,23200,23200,23200,0
|
|
20231219,155500,3862043950,23200,23200,23200,23200,0
|
|
20231219,155400,3862043950,23200,23200,23200,23200,0
|
|
20231219,155300,3862043950,23200,23200,23200,23200,0
|
|
20231219,155200,3862043950,23200,23200,23200,23200,0
|
|
20231219,155100,3862043950,23200,23200,23200,23200,0
|
|
20231219,155000,3862043950,23200,23200,23200,23200,0
|
|
20231219,154900,3862043950,23200,23200,23200,23200,0
|
|
20231219,154800,3862043950,23200,23200,23200,23200,0
|
|
20231219,154700,3862043950,23200,23200,23200,23200,0
|
|
20231219,154600,3862043950,23200,23200,23200,23200,0
|
|
20231219,154500,3862043950,23200,23200,23200,23200,0
|
|
20231219,154400,3862043950,23200,23200,23200,23200,0
|
|
20231219,154300,3862043950,23200,23200,23200,23200,0
|
|
20231219,154200,3862043950,23200,23200,23200,23200,0
|
|
20231219,154100,3862043950,23200,23200,23200,23200,0
|
|
20231219,154000,3862043950,23200,23200,23200,23200,0
|
|
20231219,153900,3862043950,23200,23200,23200,23200,0
|
|
20231219,153800,3862043950,23200,23200,23200,23200,0
|
|
20231219,153700,3862043950,23200,23200,23200,23200,0
|
|
20231219,153600,3862043950,23200,23200,23200,23200,1877
|
|
20231219,153500,3862043950,23200,23200,23200,23200,0
|
|
20231219,153400,3862043950,23200,23200,23200,23200,0
|
|
20231219,153300,3862043950,23200,23200,23200,23200,0
|
|
20231219,153200,3862043950,23200,23200,23200,23200,0
|
|
20231219,153100,3862043950,23200,23200,23200,23200,0
|
|
20231219,153000,3862043950,23200,23200,23200,23200,1877
|
|
20231219,152900,3818497550,23400,23400,23400,23400,0
|
|
20231219,152800,3818497550,23400,23400,23400,23400,0
|
|
20231219,152700,3818497550,23400,23400,23400,23400,0
|
|
20231219,152600,3818497550,23400,23400,23400,23400,0
|
|
20231219,152500,3818497550,23400,23400,23400,23400,0
|
|
20231219,152400,3818497550,23400,23400,23400,23400,0
|
|
20231219,152300,3818497550,23400,23400,23400,23400,0
|
|
20231219,152200,3818497550,23400,23400,23400,23400,0
|
|
20231219,152100,3818497550,23400,23400,23400,23400,0
|
|
20231219,152000,3818497550,23400,23400,23400,23400,0
|
|
20231219,151900,3818497550,23400,23350,23400,23300,141
|
|
20231219,151800,3815202150,23350,23350,23350,23350,162
|
|
20231219,151700,3811419450,23400,23350,23500,23350,923
|
|
20231219,151600,3789787800,23500,23500,23500,23400,586
|
|
20231219,151500,3776028950,23500,23500,23500,23350,679
|
|
20231219,151400,3760078650,23450,23450,23450,23400,596
|
|
20231219,151300,3746103500,23500,23500,23500,23450,895
|
|
20231219,151200,3725087000,23450,23450,23500,23450,579
|
|
20231219,151100,3711498350,23450,23400,23450,23400,1317
|
|
20231219,151000,3680625700,23450,23350,23450,23350,577
|
|
20231219,150900,3667101250,23450,23450,23450,23400,795
|
|
20231219,150800,3648458550,23450,23450,23450,23300,575
|
|
20231219,150700,3634986050,23400,23400,23400,23350,794
|
|
20231219,150600,3616406500,23400,23400,23400,23350,695
|
|
20231219,150500,3600143550,23400,23350,23400,23300,831
|
|
20231219,150400,3580723700,23400,23250,23400,23250,774
|
|
20231219,150300,3562657900,23300,23300,23350,23200,1477
|
|
20231219,150200,3528280850,23300,23200,23300,23150,588
|
|
20231219,150100,3514615900,23200,23200,23200,23150,815
|
|
20231219,150000,3495708300,23150,23050,23200,23050,2226
|
|
20231219,145900,3444248050,23100,23050,23100,23050,248
|
|
20231219,145800,3438526500,23100,23050,23100,23050,198
|
|
20231219,145700,3433960000,23100,23050,23100,23050,334
|
|
20231219,145600,3426260850,23100,23000,23100,23000,259
|
|
20231219,145500,3420295450,23050,23100,23100,23000,251
|
|
20231219,145400,3414513150,23050,23000,23050,22950,395
|
|
20231219,145300,3405423550,23000,23000,23050,23000,247
|
|
20231219,145200,3399742150,23000,22950,23000,22950,863
|
|
20231219,145100,3379900600,22950,22950,23000,22900,901
|
|
20231219,145000,3359243600,22950,22900,23000,22900,796
|
|
20231219,144900,3340976500,22950,22950,23000,22900,471
|
|
20231219,144800,3330170250,22950,23000,23000,22900,1792
|
|
20231219,144700,3289041600,23000,23000,23100,22900,5488
|
|
20231219,144600,3163144650,23000,23050,23100,23000,1315
|
|
20231219,144500,3132894550,23050,23000,23100,23000,405
|
|
20231219,144400,3123566050,23050,23000,23100,23000,98
|
|
20231219,144300,3121310050,23000,23050,23050,23000,372
|
|
20231219,144200,3112751100,23050,23100,23100,23000,177
|
|
20231219,144100,3108674050,23050,23100,23100,23050,300
|
|
20231219,144000,3101756200,23100,23050,23100,23050,559
|
|
20231219,143900,3088870650,23100,23050,23100,23050,968
|
|
20231219,143800,3066557350,23100,23100,23100,23050,134
|
|
20231219,143700,3063467400,23050,23100,23100,23050,223
|
|
20231219,143600,3058319350,23050,23000,23100,23000,560
|
|
20231219,143500,3045426950,23050,23000,23100,23000,144
|
|
20231219,143400,3042106900,23000,23050,23050,23000,941
|
|
20231219,143300,3020436850,23050,23000,23100,22950,1315
|
|
20231219,143200,2990191900,23000,23050,23050,23000,345
|
|
20231219,143100,2982253550,23000,23050,23050,23000,120
|
|
20231219,143000,2979491600,23050,23050,23100,23000,1282
|
|
20231219,142900,2949947350,23050,23050,23100,23050,125
|
|
20231219,142800,2947065200,23050,23100,23100,23050,197
|
|
20231219,142700,2942521050,23100,23050,23150,23050,439
|
|
20231219,142600,2932389500,23150,23100,23150,23050,385
|
|
20231219,142500,2923497800,23050,23100,23100,23050,568
|
|
20231219,142400,2910388100,23050,23100,23100,23050,187
|
|
20231219,142300,2906076600,23050,23100,23150,23050,241
|
|
20231219,142200,2900513250,23150,23100,23150,23100,163
|
|
20231219,142100,2896747100,23050,23100,23100,23050,819
|
|
20231219,142000,2877838350,23100,23050,23100,23050,324
|
|
20231219,141900,2870369200,23100,23050,23100,23050,431
|
|
20231219,141800,2860416300,23050,23100,23100,23000,4432
|
|
20231219,141700,2758273650,23100,23150,23150,23100,139
|
|
20231219,141600,2755061100,23150,23100,23150,23100,317
|
|
20231219,141500,2747733200,23150,23150,23150,23100,180
|
|
20231219,141400,2743573500,23150,23150,23200,23100,574
|
|
20231219,141300,2730291100,23150,23150,23200,23150,225
|
|
20231219,141200,2725081700,23150,23100,23250,23100,1016
|
|
20231219,141100,2701519850,23100,23150,23150,23100,250
|
|
20231219,141000,2695732400,23150,23100,23200,23100,131
|
|
20231219,140900,2692699750,23100,23150,23150,23100,399
|
|
20231219,140800,2683467450,23150,23200,23200,23100,241
|
|
20231219,140700,2677891000,23150,23200,23200,23100,308
|
|
20231219,140600,2670760450,23200,23150,23200,23150,290
|
|
20231219,140500,2664046850,23150,23150,23200,23000,7793
|
|
20231219,140400,2484521650,23150,23200,23200,23100,142
|
|
20231219,140300,2481233900,23200,23150,23200,23150,237
|
|
20231219,140200,2475746450,23150,23150,23150,23100,385
|
|
20231219,140100,2466840250,23200,23150,23200,23150,82
|
|
20231219,140000,2464941100,23200,23150,23200,23100,350
|
|
20231219,135900,2456845100,23200,23150,23200,23100,371
|
|
20231219,135800,2448258650,23100,23150,23150,23100,143
|
|
20231219,135700,2444955000,23150,23150,23150,23150,350
|
|
20231219,135600,2436852500,23150,23150,23200,23150,275
|
|
20231219,135500,2430485250,23200,23150,23200,23150,215
|
|
20231219,135400,2425507050,23150,23200,23200,23150,224
|
|
20231219,135300,2420321100,23150,23100,23200,23100,561
|
|
20231219,135200,2407339100,23150,23100,23150,23100,75
|
|
20231219,135100,2405606050,23150,23150,23200,23100,417
|
|
20231219,135000,2395961800,23150,23150,23150,23050,621
|
|
20231219,134900,2381621300,23150,23150,23150,23100,93
|
|
20231219,134800,2379471600,23150,23100,23150,23100,429
|
|
20231219,134700,2369553650,23150,23150,23150,23100,215
|
|
20231219,134600,2364585700,23100,23150,23150,23100,198
|
|
20231219,134500,2360011850,23150,23100,23150,23100,198
|
|
20231219,134400,2355435000,23150,23100,23150,23100,361
|
|
20231219,134300,2347086450,23150,23150,23200,23150,154
|
|
20231219,134200,2343520700,23100,23100,23150,23100,366
|
|
20231219,134100,2335065250,23150,23100,23150,23100,428
|
|
20231219,134000,2325178050,23150,23100,23150,23100,82
|
|
20231219,133900,2323283000,23100,23100,23150,23100,391
|
|
20231219,133800,2314250350,23100,23100,23150,23100,254
|
|
20231219,133700,2308382050,23100,23150,23150,23100,245
|
|
20231219,133600,2302720150,23100,23100,23200,23100,214
|
|
20231219,133500,2297773550,23100,23150,23150,23100,356
|
|
20231219,133400,2289544500,23200,23100,23200,23100,292
|
|
20231219,133300,2282793450,23100,23150,23150,23100,228
|
|
20231219,133200,2277518850,23150,23150,23200,23150,336
|
|
20231219,133100,2269739600,23200,23200,23200,23200,1
|
|
20231219,133000,2269716400,23200,23200,23200,23150,643
|
|
20231219,132900,2254815750,23200,23150,23200,23150,181
|
|
20231219,132800,2250625550,23200,23250,23250,23150,199
|
|
20231219,132700,2246014500,23150,23200,23200,23150,418
|
|
20231219,132600,2236320500,23200,23200,23250,23200,198
|
|
20231219,132500,2231726250,23250,23200,23250,23200,213
|
|
20231219,132400,2226783800,23200,23200,23300,23200,98
|
|
20231219,132300,2224508700,23200,23250,23250,23200,403
|
|
20231219,132200,2215158200,23200,23150,23200,23150,431
|
|
20231219,132100,2205162600,23150,23150,23200,23150,414
|
|
20231219,132000,2195573850,23200,23150,23200,23150,403
|
|
20231219,131900,2186234900,23200,23200,23200,23150,272
|
|
20231219,131800,2179934450,23200,23200,23250,23200,222
|
|
20231219,131700,2174783550,23200,23200,23250,23200,370
|
|
20231219,131600,2166198700,23200,23200,23250,23200,498
|
|
20231219,131500,2154643650,23200,23250,23250,23200,162
|
|
20231219,131400,2150884400,23250,23200,23250,23200,312
|
|
20231219,131300,2143645900,23250,23200,23250,23200,237
|
|
20231219,131200,2138145950,23250,23200,23300,23200,1069
|
|
20231219,131100,2113294850,23250,23200,23300,23200,161
|
|
20231219,131000,2109557350,23200,23250,23250,23200,255
|
|
20231219,130900,2103641300,23250,23250,23250,23200,312
|
|
20231219,130800,2096399250,23250,23250,23250,23200,107
|
|
20231219,130700,2093915550,23250,23200,23250,23200,422
|
|
20231219,130600,2084118350,23250,23200,23250,23200,152
|
|
20231219,130500,2080591050,23250,23250,23250,23200,235
|
|
20231219,130400,2075135750,23250,23250,23300,23200,183
|
|
20231219,130300,2070887750,23200,23150,23200,23150,351
|
|
20231219,130200,2062750200,23200,23200,23200,23150,238
|
|
20231219,130100,2057231800,23250,23200,23250,23150,219
|
|
20231219,130000,2052154600,23250,23250,23250,23150,264
|
|
20231219,125900,2046038400,23200,23200,23200,23150,342
|
|
20231219,125800,2038107250,23150,23150,23200,23150,222
|
|
20231219,125700,2032967100,23200,23200,23200,23200,69
|
|
20231219,125600,2031366300,23200,23200,23200,23150,597
|
|
20231219,125500,2017530500,23200,23150,23200,23100,513
|
|
20231219,125400,2005654450,23200,23200,23200,23150,136
|
|
20231219,125300,2002504800,23150,23200,23200,23150,280
|
|
20231219,125200,1996022750,23150,23150,23200,23150,247
|
|
20231219,125100,1990303300,23200,23200,23200,23200,189
|
|
20231219,125000,1985918500,23200,23250,23250,23200,80
|
|
20231219,124900,1984061750,23250,23150,23250,23150,659
|
|
20231219,124800,1968775950,23150,23150,23150,23100,235
|
|
20231219,124700,1963337600,23200,23200,23200,23150,397
|
|
20231219,124600,1954137900,23200,23100,23200,23100,533
|
|
20231219,124500,1941813200,23150,23100,23150,23100,128
|
|
20231219,124400,1938855500,23100,23100,23150,23100,298
|
|
20231219,124300,1931971100,23100,23100,23150,23100,244
|
|
20231219,124200,1926333850,23100,23100,23150,23100,366
|
|
20231219,124100,1917873300,23100,23100,23150,23100,163
|
|
20231219,124000,1914107150,23100,23100,23100,23050,418
|
|
20231219,123900,1904458350,23150,23100,23150,23050,253
|
|
20231219,123800,1898619800,23100,23100,23100,23100,81
|
|
20231219,123700,1896748700,23100,23100,23150,23050,437
|
|
20231219,123600,1886663350,23100,23150,23150,23100,184
|
|
20231219,123500,1882412800,23100,23150,23150,23100,295
|
|
20231219,123400,1875597450,23050,23050,23100,23050,283
|
|
20231219,123300,1869070250,23050,23150,23150,23050,1087
|
|
20231219,123200,1843990450,23100,23100,23150,23050,282
|
|
20231219,123100,1837482850,23100,23100,23150,23100,566
|
|
20231219,123000,1824407650,23150,23100,23150,23100,215
|
|
20231219,122900,1819440250,23100,23150,23150,23100,255
|
|
20231219,122800,1813549300,23100,23100,23100,23050,407
|
|
20231219,122700,1804161100,23050,23050,23100,23050,117
|
|
20231219,122600,1801461050,23100,23150,23150,23050,434
|
|
20231219,122500,1791438150,23150,23150,23150,23100,298
|
|
20231219,122400,1784553700,23100,23100,23150,23100,160
|
|
20231219,122300,1780856850,23150,23200,23200,23100,275
|
|
20231219,122200,1774494050,23150,23200,23250,23150,224
|
|
20231219,122100,1769306600,23200,23150,23200,23150,287
|
|
20231219,122000,1762662150,23150,23150,23200,23150,125
|
|
20231219,121900,1759767000,23150,23200,23250,23150,915
|
|
20231219,121800,1738570500,23250,23250,23250,23200,170
|
|
20231219,121700,1734622050,23200,23200,23250,23200,357
|
|
20231219,121600,1726329200,23200,23200,23250,23200,876
|
|
20231219,121500,1706002150,23150,23100,23150,23100,303
|
|
20231219,121400,1698991750,23150,23150,23150,23100,148
|
|
20231219,121300,1695572200,23150,23150,23200,23100,286
|
|
20231219,121200,1688951450,23150,23150,23150,23100,1661
|
|
20231219,121100,1650521550,23150,23100,23150,23100,314
|
|
20231219,121000,1643266450,23100,23100,23100,23050,291
|
|
20231219,120900,1636557850,23100,23100,23100,23050,357
|
|
20231219,120800,1628313250,23100,23150,23150,23100,141
|
|
20231219,120700,1625055750,23100,23050,23150,23050,405
|
|
20231219,120600,1615703850,23050,23050,23100,23050,266
|
|
20231219,120500,1609571950,23100,23100,23100,23050,221
|
|
20231219,120400,1604473500,23100,23050,23100,23050,138
|
|
20231219,120300,1601292550,23100,23050,23100,23050,382
|
|
20231219,120200,1592483350,23100,23100,23100,23050,258
|
|
20231219,120100,1586526800,23150,23100,23150,23100,291
|
|
20231219,120000,1579803250,23100,23150,23150,23100,281
|
|
20231219,115900,1573312000,23150,23100,23150,23100,100
|
|
20231219,115800,1571000250,23100,23150,23150,23100,531
|
|
20231219,115700,1558733800,23150,23150,23150,23100,252
|
|
20231219,115600,1552910800,23100,23100,23100,23100,133
|
|
20231219,115500,1549838500,23150,23100,23150,23100,297
|
|
20231219,115400,1542977250,23100,23100,23150,23100,666
|
|
20231219,115300,1527590250,23150,23100,23150,23100,221
|
|
20231219,115200,1522484000,23100,23100,23150,23100,283
|
|
20231219,115100,1515945700,23150,23150,23200,23100,406
|
|
20231219,115000,1506556500,23150,23150,23200,23150,34
|
|
20231219,114900,1505768550,23100,23100,23150,23100,446
|
|
20231219,114800,1495463750,23100,23150,23200,23100,1910
|
|
20231219,114700,1451243900,23200,23150,23200,23150,392
|
|
20231219,114600,1442163000,23200,23200,23250,23150,317
|
|
20231219,114500,1434817850,23200,23150,23200,23150,132
|
|
20231219,114400,1431761100,23200,23150,23200,23150,287
|
|
20231219,114300,1425115350,23200,23200,23200,23150,260
|
|
20231219,114200,1419096250,23150,23150,23200,23150,620
|
|
20231219,114100,1404741400,23200,23150,23200,23150,206
|
|
20231219,114000,1399972400,23200,23200,23200,23150,325
|
|
20231219,113900,1392446350,23150,23150,23200,23100,356
|
|
20231219,113800,1384208950,23150,23150,23150,23100,245
|
|
20231219,113700,1378540800,23150,23150,23150,23100,1327
|
|
20231219,113600,1347838100,23150,23200,23200,23150,262
|
|
20231219,113500,1341772100,23200,23150,23200,23150,322
|
|
20231219,113400,1334316800,23150,23200,23200,23150,170
|
|
20231219,113300,1330379200,23200,23250,23250,23150,442
|
|
20231219,113200,1320135450,23100,23150,23200,23100,3011
|
|
20231219,113100,1250434550,23200,23150,23200,23150,590
|
|
20231219,113000,1236774500,23150,23200,23200,23150,301
|
|
20231219,112900,1229805900,23200,23150,23200,23150,223
|
|
20231219,112800,1224642550,23150,23200,23200,23150,280
|
|
20231219,112700,1218160450,23200,23150,23200,23150,214
|
|
20231219,112600,1213204850,23200,23200,23200,23150,279
|
|
20231219,112500,1206745550,23200,23150,23200,23150,732
|
|
20231219,112400,1189784000,23150,23200,23200,23150,292
|
|
20231219,112300,1183023550,23200,23150,23200,23150,384
|
|
20231219,112200,1174132250,23200,23150,23200,23150,173
|
|
20231219,112100,1170127250,23200,23200,23200,23150,307
|
|
20231219,112000,1163018800,23150,23150,23200,23150,769
|
|
20231219,111900,1145216400,23150,23100,23200,23100,657
|
|
20231219,111800,1130017200,23150,23150,23200,23100,631
|
|
20231219,111700,1115389450,23150,23150,23200,23100,406
|
|
20231219,111600,1106000750,23150,23150,23150,23100,712
|
|
20231219,111500,1089524650,23150,23200,23200,23150,158
|
|
20231219,111400,1085866300,23200,23150,23200,23150,755
|
|
20231219,111300,1068383300,23200,23200,23200,23150,125
|
|
20231219,111200,1065489100,23150,23150,23150,23100,1224
|
|
20231219,111100,1037167600,23200,23200,23250,23200,990
|
|
20231219,111000,1014197300,23250,23200,23250,23200,307
|
|
20231219,110900,1007073450,23250,23250,23250,23200,185
|
|
20231219,110800,1002776250,23250,23250,23300,23200,927
|
|
20231219,110700,981234800,23250,23300,23300,23250,509
|
|
20231219,110600,969400500,23300,23250,23300,23250,97
|
|
20231219,110500,967143600,23250,23250,23300,23250,361
|
|
20231219,110400,958748900,23300,23300,23350,23250,206
|
|
20231219,110300,953951800,23300,23350,23350,23250,241
|
|
20231219,110200,948343750,23350,23250,23350,23250,463
|
|
20231219,110100,937571550,23350,23300,23350,23250,1052
|
|
20231219,110000,913083350,23350,23350,23350,23300,153
|
|
20231219,105900,909517450,23350,23300,23350,23300,228
|
|
20231219,105800,904199750,23350,23350,23350,23300,79
|
|
20231219,105700,902358100,23350,23350,23350,23350,21
|
|
20231219,105600,901867750,23350,23300,23400,23300,625
|
|
20231219,105500,887294000,23350,23300,23350,23300,61
|
|
20231219,105400,885870950,23350,23300,23400,23300,161
|
|
20231219,105300,882114500,23350,23300,23350,23300,376
|
|
20231219,105200,873345150,23350,23350,23350,23350,0
|
|
20231219,105100,873345150,23350,23300,23350,23250,536
|
|
20231219,105000,860875400,23300,23300,23300,23300,72
|
|
20231219,104900,859197800,23350,23350,23350,23300,299
|
|
20231219,104800,852222800,23350,23350,23350,23350,1
|
|
20231219,104700,852199450,23300,23350,23350,23300,233
|
|
20231219,104600,846769200,23350,23300,23350,23300,69
|
|
20231219,104500,845161450,23300,23300,23350,23300,575
|
|
20231219,104400,831762450,23300,23300,23300,23300,205
|
|
20231219,104300,826985950,23350,23400,23400,23350,125
|
|
20231219,104200,824064450,23350,23350,23350,23350,526
|
|
20231219,104100,811782350,23400,23400,23400,23350,85
|
|
20231219,104000,809796450,23400,23350,23400,23350,154
|
|
20231219,103900,806199500,23350,23450,23450,23350,532
|
|
20231219,103800,793762400,23450,23450,23450,23400,232
|
|
20231219,103700,788332450,23450,23500,23500,23450,594
|
|
20231219,103600,774399600,23500,23500,23500,23500,32
|
|
20231219,103500,773647600,23450,23500,23500,23450,295
|
|
20231219,103400,766729350,23500,23450,23500,23450,68
|
|
20231219,103300,765131750,23450,23450,23500,23400,910
|
|
20231219,103200,743825550,23450,23450,23450,23400,262
|
|
20231219,103100,737685250,23450,23450,23450,23400,156
|
|
20231219,103000,734033700,23450,23450,23450,23400,161
|
|
20231219,102900,730264900,23400,23500,23500,23400,147
|
|
20231219,102800,726821300,23500,23450,23500,23400,202
|
|
20231219,102700,722090950,23450,23450,23500,23450,528
|
|
20231219,102600,709709300,23450,23500,23550,23450,206
|
|
20231219,102500,704871200,23500,23500,23500,23500,0
|
|
20231219,102400,704871200,23500,23500,23500,23450,192
|
|
20231219,102300,700365850,23500,23500,23500,23450,87
|
|
20231219,102200,698324950,23500,23450,23600,23450,743
|
|
20231219,102100,680881900,23500,23450,23600,23450,570
|
|
20231219,102000,667496100,23450,23400,23450,23350,160
|
|
20231219,101900,663755250,23400,23300,23400,23300,239
|
|
20231219,101800,658176600,23350,23350,23350,23350,0
|
|
20231219,101700,658176600,23350,23300,23350,23300,241
|
|
20231219,101600,652559500,23350,23350,23350,23300,319
|
|
20231219,101500,645122750,23400,23400,23400,23350,124
|
|
20231219,101400,642224550,23350,23350,23400,23350,217
|
|
20231219,101300,637157000,23400,23400,23400,23400,21
|
|
20231219,101200,636665600,23400,23300,23400,23250,212
|
|
20231219,101100,631732200,23300,23300,23350,23300,73
|
|
20231219,101000,630030350,23350,23300,23350,23250,607
|
|
20231219,100900,615895850,23350,23250,23350,23250,95
|
|
20231219,100800,613686050,23250,23250,23300,23250,196
|
|
20231219,100700,609128700,23300,23250,23300,23250,399
|
|
20231219,100600,599841900,23250,23250,23250,23250,73
|
|
20231219,100500,598144650,23250,23300,23300,23250,24
|
|
20231219,100400,597585500,23350,23300,23350,23250,430
|
|
20231219,100300,587581550,23350,23300,23350,23300,448
|
|
20231219,100200,577139650,23400,23350,23400,23350,29
|
|
20231219,100100,576461450,23350,23300,23400,23300,208
|
|
20231219,100000,571614700,23350,23350,23350,23300,99
|
|
20231219,095900,569306650,23350,23350,23350,23300,478
|
|
20231219,095800,558158700,23400,23350,23450,23350,162
|
|
20231219,095700,554374500,23350,23350,23400,23350,247
|
|
20231219,095600,548606600,23400,23400,23450,23350,226
|
|
20231219,095500,543323700,23450,23350,23450,23350,287
|
|
20231219,095400,536615600,23350,23300,23450,23300,466
|
|
20231219,095300,525733150,23350,23250,23350,23250,462
|
|
20231219,095200,514984500,23250,23300,23300,23250,168
|
|
20231219,095100,511076750,23250,23300,23300,23250,196
|
|
20231219,095000,506515000,23350,23300,23350,23300,61
|
|
20231219,094900,505092200,23300,23250,23300,23250,346
|
|
20231219,094800,497043250,23250,23300,23300,23200,121
|
|
20231219,094700,494232750,23200,23300,23300,23200,729
|
|
20231219,094600,477283450,23300,23300,23300,23250,18
|
|
20231219,094500,476864100,23300,23350,23350,23300,484
|
|
20231219,094400,465584900,23350,23350,23350,23350,39
|
|
20231219,094300,464674250,23400,23300,23400,23300,208
|
|
20231219,094200,459825250,23300,23350,23350,23300,1547
|
|
20231219,094100,423725300,23400,23400,23500,23350,1324
|
|
20231219,094000,392748350,23400,23400,23400,23400,133
|
|
20231219,093900,389636150,23500,23400,23500,23400,119
|
|
20231219,093800,386848100,23400,23450,23500,23400,390
|
|
20231219,093700,377711200,23500,23450,23500,23450,164
|
|
20231219,093600,373862150,23400,23450,23500,23400,556
|
|
20231219,093500,360850100,23500,23450,23500,23400,303
|
|
20231219,093400,353754750,23450,23450,23450,23400,64
|
|
20231219,093300,352254450,23350,23450,23450,23350,236
|
|
20231219,093200,346737150,23450,23450,23450,23450,74
|
|
20231219,093100,345001850,23350,23450,23450,23350,813
|
|
20231219,093000,325968700,23450,23450,23500,23350,957
|
|
20231219,092900,303554100,23500,23450,23550,23450,223
|
|
20231219,092800,298323550,23500,23400,23500,23400,184
|
|
20231219,092700,294012850,23550,23550,23550,23400,117
|
|
20231219,092600,291268300,23550,23400,23550,23400,135
|
|
20231219,092500,288109000,23400,23400,23400,23350,7
|
|
20231219,092400,287945250,23400,23500,23550,23400,798
|
|
20231219,092300,269248700,23550,23500,23550,23500,50
|
|
20231219,092200,268073550,23500,23450,23500,23450,148
|
|
20231219,092100,264602300,23450,23400,23450,23400,291
|
|
20231219,092000,257792100,23500,23500,23500,23500,7
|
|
20231219,091900,257627600,23500,23500,23500,23400,525
|
|
20231219,091800,245336900,23400,23550,23600,23400,799
|
|
20231219,091700,226586750,23550,23550,23650,23550,307
|
|
20231219,091600,219354600,23550,23600,23600,23550,403
|
|
20231219,091500,209846600,23600,23750,23750,23600,280
|
|
20231219,091400,203233050,23750,23750,23750,23750,1
|
|
20231219,091300,203209300,23650,23700,23800,23650,2262
|
|
20231219,091200,149614050,23700,23700,23700,23700,366
|
|
20231219,091100,140939850,23750,23700,23750,23700,115
|
|
20231219,091000,138212400,23700,23750,23750,23700,144
|
|
20231219,090900,134799050,23750,23800,23800,23750,82
|
|
20231219,090800,132851150,23850,23650,23850,23650,425
|
|
20231219,090700,122756450,23750,23700,23800,23650,430
|
|
20231219,090600,112574900,23800,23800,23800,23700,294
|
|
20231219,090500,105600200,23850,23800,23850,23800,231
|
|
20231219,090400,100100800,23800,23850,23850,23700,396
|
|
20231219,090300,90694750,23850,23850,23900,23800,81
|
|
20231219,090200,88762200,23850,23600,23900,23600,1393
|
|
20231219,090100,55638700,23550,23550,23650,23500,399
|
|
20231219,090000,46237400,23600,23650,23650,23550,1958
|