670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,200700,1654370000,22300,22300,22300,22300,1728
|
|
20231212,200600,1654370000,22300,22300,22300,22300,0
|
|
20231212,200500,1654370000,22300,22300,22300,22300,0
|
|
20231212,200400,1654370000,22300,22300,22300,22300,0
|
|
20231212,200300,1654370000,22300,22300,22300,22300,0
|
|
20231212,200200,1654370000,22300,22300,22300,22300,0
|
|
20231212,200100,1654370000,22300,22300,22300,22300,0
|
|
20231212,200000,1654370000,22300,22300,22300,22300,0
|
|
20231212,195900,1654370000,22300,22300,22300,22300,0
|
|
20231212,195800,1654370000,22300,22300,22300,22300,0
|
|
20231212,195700,1654370000,22300,22300,22300,22300,0
|
|
20231212,195600,1654370000,22300,22300,22300,22300,0
|
|
20231212,195500,1654370000,22300,22300,22300,22300,0
|
|
20231212,195400,1654370000,22300,22300,22300,22300,0
|
|
20231212,195300,1654370000,22300,22300,22300,22300,0
|
|
20231212,195200,1654370000,22300,22300,22300,22300,0
|
|
20231212,195100,1654370000,22300,22300,22300,22300,0
|
|
20231212,195000,1654370000,22300,22300,22300,22300,0
|
|
20231212,194900,1654370000,22300,22300,22300,22300,0
|
|
20231212,194800,1654370000,22300,22300,22300,22300,0
|
|
20231212,194700,1654370000,22300,22300,22300,22300,0
|
|
20231212,194600,1654370000,22300,22300,22300,22300,0
|
|
20231212,194500,1654370000,22300,22300,22300,22300,0
|
|
20231212,194400,1654370000,22300,22300,22300,22300,0
|
|
20231212,194300,1654370000,22300,22300,22300,22300,0
|
|
20231212,194200,1654370000,22300,22300,22300,22300,0
|
|
20231212,194100,1654370000,22300,22300,22300,22300,0
|
|
20231212,194000,1654370000,22300,22300,22300,22300,0
|
|
20231212,193900,1654370000,22300,22300,22300,22300,0
|
|
20231212,193800,1654370000,22300,22300,22300,22300,0
|
|
20231212,193700,1654370000,22300,22300,22300,22300,1728
|
|
20231212,193600,1654370000,22300,22300,22300,22300,0
|
|
20231212,193500,1654370000,22300,22300,22300,22300,0
|
|
20231212,193400,1654370000,22300,22300,22300,22300,0
|
|
20231212,193300,1654370000,22300,22300,22300,22300,0
|
|
20231212,193200,1654370000,22300,22300,22300,22300,0
|
|
20231212,193100,1654370000,22300,22300,22300,22300,0
|
|
20231212,193000,1654370000,22300,22300,22300,22300,0
|
|
20231212,192900,1654370000,22300,22300,22300,22300,0
|
|
20231212,192800,1654370000,22300,22300,22300,22300,0
|
|
20231212,192700,1654370000,22300,22300,22300,22300,0
|
|
20231212,192600,1654370000,22300,22300,22300,22300,0
|
|
20231212,192500,1654370000,22300,22300,22300,22300,0
|
|
20231212,192400,1654370000,22300,22300,22300,22300,0
|
|
20231212,192300,1654370000,22300,22300,22300,22300,0
|
|
20231212,192200,1654370000,22300,22300,22300,22300,0
|
|
20231212,192100,1654370000,22300,22300,22300,22300,0
|
|
20231212,192000,1654370000,22300,22300,22300,22300,0
|
|
20231212,191900,1654370000,22300,22300,22300,22300,0
|
|
20231212,191800,1654370000,22300,22300,22300,22300,0
|
|
20231212,191700,1654370000,22300,22300,22300,22300,0
|
|
20231212,191600,1654370000,22300,22300,22300,22300,0
|
|
20231212,191500,1654370000,22300,22300,22300,22300,0
|
|
20231212,191400,1654370000,22300,22300,22300,22300,0
|
|
20231212,191300,1654370000,22300,22300,22300,22300,0
|
|
20231212,191200,1654370000,22300,22300,22300,22300,0
|
|
20231212,191100,1654370000,22300,22300,22300,22300,0
|
|
20231212,191000,1654370000,22300,22300,22300,22300,0
|
|
20231212,190900,1654370000,22300,22300,22300,22300,0
|
|
20231212,190800,1654370000,22300,22300,22300,22300,0
|
|
20231212,190700,1654370000,22300,22300,22300,22300,1728
|
|
20231212,190600,1654370000,22300,22300,22300,22300,0
|
|
20231212,190500,1654370000,22300,22300,22300,22300,0
|
|
20231212,190400,1654370000,22300,22300,22300,22300,0
|
|
20231212,190300,1654370000,22300,22300,22300,22300,0
|
|
20231212,190200,1654370000,22300,22300,22300,22300,0
|
|
20231212,190100,1654370000,22300,22300,22300,22300,0
|
|
20231212,190000,1654370000,22300,22300,22300,22300,0
|
|
20231212,185900,1654370000,22300,22300,22300,22300,0
|
|
20231212,185800,1654370000,22300,22300,22300,22300,0
|
|
20231212,185700,1654370000,22300,22300,22300,22300,0
|
|
20231212,185600,1654370000,22300,22300,22300,22300,0
|
|
20231212,185500,1654370000,22300,22300,22300,22300,0
|
|
20231212,185400,1654370000,22300,22300,22300,22300,0
|
|
20231212,185300,1654370000,22300,22300,22300,22300,0
|
|
20231212,185200,1654370000,22300,22300,22300,22300,0
|
|
20231212,185100,1654370000,22300,22300,22300,22300,0
|
|
20231212,185000,1654370000,22300,22300,22300,22300,0
|
|
20231212,184900,1654370000,22300,22300,22300,22300,0
|
|
20231212,184800,1654370000,22300,22300,22300,22300,0
|
|
20231212,184700,1654370000,22300,22300,22300,22300,0
|
|
20231212,184600,1654370000,22300,22300,22300,22300,0
|
|
20231212,184500,1654370000,22300,22300,22300,22300,0
|
|
20231212,184400,1654370000,22300,22300,22300,22300,0
|
|
20231212,184300,1654370000,22300,22300,22300,22300,0
|
|
20231212,184200,1654370000,22300,22300,22300,22300,0
|
|
20231212,184100,1654370000,22300,22300,22300,22300,0
|
|
20231212,184000,1654370000,22300,22300,22300,22300,0
|
|
20231212,183900,1654370000,22300,22300,22300,22300,0
|
|
20231212,183800,1654370000,22300,22300,22300,22300,0
|
|
20231212,183700,1654370000,22300,22300,22300,22300,1728
|
|
20231212,183600,1654370000,22300,22300,22300,22300,0
|
|
20231212,183500,1654370000,22300,22300,22300,22300,0
|
|
20231212,183400,1654370000,22300,22300,22300,22300,0
|
|
20231212,183300,1654370000,22300,22300,22300,22300,0
|
|
20231212,183200,1654370000,22300,22300,22300,22300,0
|
|
20231212,183100,1654370000,22300,22300,22300,22300,0
|
|
20231212,183000,1654370000,22300,22300,22300,22300,0
|
|
20231212,182900,1654370000,22300,22300,22300,22300,0
|
|
20231212,182800,1654370000,22300,22300,22300,22300,0
|
|
20231212,182700,1654370000,22300,22300,22300,22300,0
|
|
20231212,182600,1654370000,22300,22300,22300,22300,0
|
|
20231212,182500,1654370000,22300,22300,22300,22300,0
|
|
20231212,182400,1654370000,22300,22300,22300,22300,0
|
|
20231212,182300,1654370000,22300,22300,22300,22300,0
|
|
20231212,182200,1654370000,22300,22300,22300,22300,0
|
|
20231212,182100,1654370000,22300,22300,22300,22300,0
|
|
20231212,182000,1654370000,22300,22300,22300,22300,0
|
|
20231212,181900,1654370000,22300,22300,22300,22300,0
|
|
20231212,181800,1654370000,22300,22300,22300,22300,0
|
|
20231212,181700,1654370000,22300,22300,22300,22300,0
|
|
20231212,181600,1654370000,22300,22300,22300,22300,0
|
|
20231212,181500,1654370000,22300,22300,22300,22300,0
|
|
20231212,181400,1654370000,22300,22300,22300,22300,0
|
|
20231212,181300,1654370000,22300,22300,22300,22300,0
|
|
20231212,181200,1654370000,22300,22300,22300,22300,0
|
|
20231212,181100,1654370000,22300,22300,22300,22300,0
|
|
20231212,181000,1654370000,22300,22300,22300,22300,0
|
|
20231212,180900,1654370000,22300,22300,22300,22300,0
|
|
20231212,180800,1654370000,22300,22300,22300,22300,0
|
|
20231212,180700,1654370000,22300,22300,22300,22300,1728
|
|
20231212,180600,1654370000,22300,22300,22300,22300,0
|
|
20231212,180500,1654370000,22300,22300,22300,22300,0
|
|
20231212,180400,1654370000,22300,22300,22300,22300,0
|
|
20231212,180300,1654370000,22300,22300,22300,22300,0
|
|
20231212,180200,1654370000,22300,22300,22300,22300,0
|
|
20231212,180100,1654370000,22300,22300,22300,22300,0
|
|
20231212,180000,1654370000,22300,22300,22300,22300,0
|
|
20231212,175900,1654370000,22300,22300,22300,22300,0
|
|
20231212,175800,1654370000,22300,22300,22300,22300,0
|
|
20231212,175700,1654370000,22300,22300,22300,22300,0
|
|
20231212,175600,1654370000,22300,22300,22300,22300,0
|
|
20231212,175500,1654370000,22300,22300,22300,22300,0
|
|
20231212,175400,1654370000,22300,22300,22300,22300,0
|
|
20231212,175300,1654370000,22300,22300,22300,22300,0
|
|
20231212,175200,1654370000,22300,22300,22300,22300,0
|
|
20231212,175100,1654370000,22300,22300,22300,22300,0
|
|
20231212,175000,1654370000,22300,22300,22300,22300,0
|
|
20231212,174900,1654370000,22300,22300,22300,22300,0
|
|
20231212,174800,1654370000,22300,22300,22300,22300,0
|
|
20231212,174700,1654370000,22300,22300,22300,22300,0
|
|
20231212,174600,1654370000,22300,22300,22300,22300,0
|
|
20231212,174500,1654370000,22300,22300,22300,22300,0
|
|
20231212,174400,1654370000,22300,22300,22300,22300,0
|
|
20231212,174300,1654370000,22300,22300,22300,22300,0
|
|
20231212,174200,1654370000,22300,22300,22300,22300,0
|
|
20231212,174100,1654370000,22300,22300,22300,22300,0
|
|
20231212,174000,1654370000,22300,22300,22300,22300,0
|
|
20231212,173900,1654370000,22300,22300,22300,22300,0
|
|
20231212,173800,1654370000,22300,22300,22300,22300,0
|
|
20231212,173700,1654370000,22300,22300,22300,22300,1728
|
|
20231212,173600,1654370000,22300,22300,22300,22300,0
|
|
20231212,173500,1654370000,22300,22300,22300,22300,0
|
|
20231212,173400,1654370000,22300,22300,22300,22300,0
|
|
20231212,173300,1654370000,22300,22300,22300,22300,0
|
|
20231212,173200,1654370000,22300,22300,22300,22300,0
|
|
20231212,173100,1654370000,22300,22300,22300,22300,0
|
|
20231212,173000,1654370000,22300,22300,22300,22300,0
|
|
20231212,172900,1654370000,22300,22300,22300,22300,0
|
|
20231212,172800,1654370000,22300,22300,22300,22300,0
|
|
20231212,172700,1654370000,22300,22300,22300,22300,0
|
|
20231212,172600,1654370000,22300,22300,22300,22300,0
|
|
20231212,172500,1654370000,22300,22300,22300,22300,0
|
|
20231212,172400,1654370000,22300,22300,22300,22300,0
|
|
20231212,172300,1654370000,22300,22300,22300,22300,0
|
|
20231212,172200,1654370000,22300,22300,22300,22300,0
|
|
20231212,172100,1654370000,22300,22300,22300,22300,0
|
|
20231212,172000,1654370000,22300,22300,22300,22300,0
|
|
20231212,171900,1654370000,22300,22300,22300,22300,0
|
|
20231212,171800,1654370000,22300,22300,22300,22300,0
|
|
20231212,171700,1654370000,22300,22300,22300,22300,0
|
|
20231212,171600,1654370000,22300,22300,22300,22300,0
|
|
20231212,171500,1654370000,22300,22300,22300,22300,0
|
|
20231212,171400,1654370000,22300,22300,22300,22300,0
|
|
20231212,171300,1654370000,22300,22300,22300,22300,0
|
|
20231212,171200,1654370000,22300,22300,22300,22300,0
|
|
20231212,171100,1654370000,22300,22300,22300,22300,0
|
|
20231212,171000,1654370000,22300,22300,22300,22300,0
|
|
20231212,170900,1654370000,22300,22300,22300,22300,0
|
|
20231212,170800,1654370000,22300,22300,22300,22300,0
|
|
20231212,170700,1654370000,22300,22300,22300,22300,1728
|
|
20231212,170600,1654370000,22300,22300,22300,22300,0
|
|
20231212,170500,1654370000,22300,22300,22300,22300,0
|
|
20231212,170400,1654370000,22300,22300,22300,22300,0
|
|
20231212,170300,1654370000,22300,22300,22300,22300,0
|
|
20231212,170200,1654370000,22300,22300,22300,22300,0
|
|
20231212,170100,1654370000,22300,22300,22300,22300,0
|
|
20231212,170000,1654370000,22300,22300,22300,22300,0
|
|
20231212,165900,1654370000,22300,22300,22300,22300,0
|
|
20231212,165800,1654370000,22300,22300,22300,22300,0
|
|
20231212,165700,1654370000,22300,22300,22300,22300,0
|
|
20231212,165600,1654370000,22300,22300,22300,22300,0
|
|
20231212,165500,1654370000,22300,22300,22300,22300,0
|
|
20231212,165400,1654370000,22300,22300,22300,22300,0
|
|
20231212,165300,1654370000,22300,22300,22300,22300,0
|
|
20231212,165200,1654370000,22300,22300,22300,22300,0
|
|
20231212,165100,1654370000,22300,22300,22300,22300,0
|
|
20231212,165000,1654370000,22300,22300,22300,22300,0
|
|
20231212,164900,1654370000,22300,22300,22300,22300,0
|
|
20231212,164800,1654370000,22300,22300,22300,22300,0
|
|
20231212,164700,1654370000,22300,22300,22300,22300,0
|
|
20231212,164600,1654370000,22300,22300,22300,22300,0
|
|
20231212,164500,1654370000,22300,22300,22300,22300,0
|
|
20231212,164400,1654370000,22300,22300,22300,22300,0
|
|
20231212,164300,1654370000,22300,22300,22300,22300,0
|
|
20231212,164200,1654370000,22300,22300,22300,22300,0
|
|
20231212,164100,1654370000,22300,22300,22300,22300,0
|
|
20231212,164000,1654370000,22300,22300,22300,22300,0
|
|
20231212,163900,1654370000,22300,22300,22300,22300,0
|
|
20231212,163800,1654370000,22300,22300,22300,22300,0
|
|
20231212,163700,1654370000,22300,22300,22300,22300,1728
|
|
20231212,163600,1654370000,22300,22300,22300,22300,0
|
|
20231212,163500,1654370000,22300,22300,22300,22300,0
|
|
20231212,163400,1654370000,22300,22300,22300,22300,0
|
|
20231212,163300,1654370000,22300,22300,22300,22300,0
|
|
20231212,163200,1654370000,22300,22300,22300,22300,0
|
|
20231212,163100,1654370000,22300,22300,22300,22300,0
|
|
20231212,163000,1654370000,22300,22300,22300,22300,0
|
|
20231212,162900,1654370000,22300,22300,22300,22300,0
|
|
20231212,162800,1654370000,22300,22300,22300,22300,0
|
|
20231212,162700,1654370000,22300,22300,22300,22300,0
|
|
20231212,162600,1654370000,22300,22300,22300,22300,0
|
|
20231212,162500,1654370000,22300,22300,22300,22300,0
|
|
20231212,162400,1654370000,22300,22300,22300,22300,0
|
|
20231212,162300,1654370000,22300,22300,22300,22300,0
|
|
20231212,162200,1654370000,22300,22300,22300,22300,0
|
|
20231212,162100,1654370000,22300,22300,22300,22300,0
|
|
20231212,162000,1654370000,22300,22300,22300,22300,0
|
|
20231212,161900,1654370000,22300,22300,22300,22300,0
|
|
20231212,161800,1654370000,22300,22300,22300,22300,0
|
|
20231212,161700,1654370000,22300,22300,22300,22300,0
|
|
20231212,161600,1654370000,22300,22300,22300,22300,0
|
|
20231212,161500,1654370000,22300,22300,22300,22300,0
|
|
20231212,161400,1654370000,22300,22300,22300,22300,0
|
|
20231212,161300,1654370000,22300,22300,22300,22300,0
|
|
20231212,161200,1654370000,22300,22300,22300,22300,0
|
|
20231212,161100,1654370000,22300,22300,22300,22300,0
|
|
20231212,161000,1654370000,22300,22300,22300,22300,0
|
|
20231212,160900,1654370000,22300,22300,22300,22300,0
|
|
20231212,160800,1654370000,22300,22300,22300,22300,0
|
|
20231212,160700,1654370000,22300,22300,22300,22300,1728
|
|
20231212,160600,1654370000,22300,22300,22300,22300,0
|
|
20231212,160500,1654370000,22300,22300,22300,22300,0
|
|
20231212,160400,1654370000,22300,22300,22300,22300,0
|
|
20231212,160300,1654370000,22300,22300,22300,22300,0
|
|
20231212,160200,1654370000,22300,22300,22300,22300,0
|
|
20231212,160100,1654370000,22300,22300,22300,22300,0
|
|
20231212,160000,1654370000,22300,22300,22300,22300,0
|
|
20231212,155900,1654370000,22300,22300,22300,22300,0
|
|
20231212,155800,1654370000,22300,22300,22300,22300,0
|
|
20231212,155700,1654370000,22300,22300,22300,22300,0
|
|
20231212,155600,1654370000,22300,22300,22300,22300,0
|
|
20231212,155500,1654370000,22300,22300,22300,22300,0
|
|
20231212,155400,1654370000,22300,22300,22300,22300,0
|
|
20231212,155300,1654370000,22300,22300,22300,22300,0
|
|
20231212,155200,1654370000,22300,22300,22300,22300,0
|
|
20231212,155100,1654370000,22300,22300,22300,22300,0
|
|
20231212,155000,1654370000,22300,22300,22300,22300,0
|
|
20231212,154900,1654370000,22300,22300,22300,22300,0
|
|
20231212,154800,1654370000,22300,22300,22300,22300,0
|
|
20231212,154700,1654370000,22300,22300,22300,22300,0
|
|
20231212,154600,1654370000,22300,22300,22300,22300,0
|
|
20231212,154500,1654370000,22300,22300,22300,22300,0
|
|
20231212,154400,1654370000,22300,22300,22300,22300,0
|
|
20231212,154300,1654370000,22300,22300,22300,22300,0
|
|
20231212,154200,1654370000,22300,22300,22300,22300,0
|
|
20231212,154100,1654370000,22300,22300,22300,22300,0
|
|
20231212,154000,1654370000,22300,22300,22300,22300,0
|
|
20231212,153900,1654370000,22300,22300,22300,22300,0
|
|
20231212,153800,1654370000,22300,22300,22300,22300,0
|
|
20231212,153700,1654370000,22300,22300,22300,22300,1728
|
|
20231212,153600,1654370000,22300,22300,22300,22300,0
|
|
20231212,153500,1654370000,22300,22300,22300,22300,0
|
|
20231212,153400,1654370000,22300,22300,22300,22300,0
|
|
20231212,153300,1654370000,22300,22300,22300,22300,0
|
|
20231212,153200,1654370000,22300,22300,22300,22300,0
|
|
20231212,153100,1654370000,22300,22300,22300,22300,0
|
|
20231212,153000,1654370000,22300,22300,22300,22300,1728
|
|
20231212,152900,1615835600,22200,22200,22200,22200,0
|
|
20231212,152800,1615835600,22200,22200,22200,22200,0
|
|
20231212,152700,1615835600,22200,22200,22200,22200,0
|
|
20231212,152600,1615835600,22200,22200,22200,22200,0
|
|
20231212,152500,1615835600,22200,22200,22200,22200,0
|
|
20231212,152400,1615835600,22200,22200,22200,22200,0
|
|
20231212,152300,1615835600,22200,22200,22200,22200,0
|
|
20231212,152200,1615835600,22200,22200,22200,22200,0
|
|
20231212,152100,1615835600,22200,22200,22200,22200,0
|
|
20231212,152000,1615835600,22200,22200,22200,22200,0
|
|
20231212,151900,1615835600,22200,22250,22300,22200,150
|
|
20231212,151800,1612501400,22200,22250,22250,22200,61
|
|
20231212,151700,1611146350,22200,22250,22250,22200,247
|
|
20231212,151600,1605661950,22200,22250,22250,22200,74
|
|
20231212,151500,1604018250,22200,22250,22300,22200,263
|
|
20231212,151400,1598167950,22250,22300,22350,22250,281
|
|
20231212,151300,1591901550,22350,22300,22350,22300,29
|
|
20231212,151200,1591254300,22300,22350,22350,22300,42
|
|
20231212,151100,1590317000,22350,22300,22350,22300,27
|
|
20231212,151000,1589714350,22300,22300,22350,22300,23
|
|
20231212,150900,1589201400,22300,22300,22350,22300,102
|
|
20231212,150800,1586926500,22300,22300,22350,22300,30
|
|
20231212,150700,1586256950,22250,22300,22300,22250,35
|
|
20231212,150600,1585477500,22300,22350,22350,22250,23
|
|
20231212,150500,1584965000,22300,22350,22350,22300,30
|
|
20231212,150400,1584295750,22300,22300,22350,22300,79
|
|
20231212,150300,1582533450,22300,22350,22350,22300,90
|
|
20231212,150200,1580526350,22300,22300,22300,22250,82
|
|
20231212,150100,1578699100,22300,22300,22300,22250,32
|
|
20231212,150000,1577985900,22250,22300,22350,22250,217
|
|
20231212,145900,1573146500,22300,22300,22400,22250,231
|
|
20231212,145800,1567994000,22300,22300,22400,22250,76
|
|
20231212,145700,1566297050,22300,22300,22350,22250,1356
|
|
20231212,145600,1535991950,22300,22300,22350,22250,195
|
|
20231212,145500,1531641150,22300,22250,22300,22250,55
|
|
20231212,145400,1530415600,22300,22250,22350,22250,134
|
|
20231212,145300,1527427100,22250,22300,22350,22250,387
|
|
20231212,145200,1518801350,22250,22250,22300,22250,66
|
|
20231212,145100,1517332450,22250,22300,22300,22250,312
|
|
20231212,145000,1510384850,22250,22300,22300,22250,137
|
|
20231212,144900,1507333200,22300,22350,22350,22250,153
|
|
20231212,144800,1503921900,22350,22250,22350,22250,203
|
|
20231212,144700,1499387500,22300,22350,22350,22300,103
|
|
20231212,144600,1497087900,22350,22400,22400,22300,176
|
|
20231212,144500,1493153900,22350,22300,22350,22300,133
|
|
20231212,144400,1490184150,22350,22300,22350,22300,204
|
|
20231212,144300,1485626600,22300,22300,22300,22250,372
|
|
20231212,144200,1477334050,22250,22250,22300,22250,170
|
|
20231212,144100,1473544200,22250,22300,22350,22250,637
|
|
20231212,144000,1459336950,22350,22350,22400,22250,352
|
|
20231212,143900,1451468550,22300,22300,22350,22300,199
|
|
20231212,143800,1447022300,22300,22300,22350,22300,160
|
|
20231212,143700,1443451500,22300,22350,22350,22300,107
|
|
20231212,143600,1441061000,22300,22350,22350,22300,255
|
|
20231212,143500,1435364800,22300,22300,22350,22300,124
|
|
20231212,143400,1432594700,22300,22350,22350,22250,147
|
|
20231212,143300,1429316650,22300,22300,22350,22250,286
|
|
20231212,143200,1422931000,22250,22300,22300,22250,114
|
|
20231212,143100,1420392700,22300,22250,22300,22250,138
|
|
20231212,143000,1417316100,22300,22300,22350,22300,107
|
|
20231212,142900,1414927350,22300,22350,22400,22300,268
|
|
20231212,142800,1408939200,22300,22250,22300,22250,63
|
|
20231212,142700,1407535900,22250,22250,22300,22250,74
|
|
20231212,142600,1405886500,22300,22300,22350,22250,254
|
|
20231212,142500,1400212900,22300,22300,22300,22250,90
|
|
20231212,142400,1398208900,22300,22300,22350,22300,144
|
|
20231212,142300,1394992200,22300,22350,22350,22250,179
|
|
20231212,142200,1390996500,22300,22300,22350,22300,474
|
|
20231212,142100,1380417400,22300,22300,22350,22300,134
|
|
20231212,142000,1377426300,22350,22350,22400,22300,111
|
|
20231212,141900,1374946200,22350,22350,22400,22300,178
|
|
20231212,141800,1370966100,22350,22350,22350,22300,568
|
|
20231212,141700,1358272000,22300,22300,22350,22300,38
|
|
20231212,141600,1357424400,22300,22300,22350,22250,184
|
|
20231212,141500,1353316050,22300,22300,22350,22300,154
|
|
20231212,141400,1349875300,22300,22300,22350,22250,83
|
|
20231212,141300,1348024850,22350,22300,22350,22300,192
|
|
20231212,141200,1343735800,22250,22350,22400,22250,87
|
|
20231212,141100,1341791100,22300,22300,22350,22300,223
|
|
20231212,141000,1336809500,22300,22300,22350,22250,45
|
|
20231212,140900,1335804950,22300,22300,22350,22250,279
|
|
20231212,140800,1329573050,22300,22300,22300,22250,22
|
|
20231212,140700,1329082950,22300,22300,22350,22300,73
|
|
20231212,140600,1327454850,22350,22300,22350,22300,223
|
|
20231212,140500,1322472000,22350,22300,22350,22300,128
|
|
20231212,140400,1319615350,22450,22300,22450,22250,76
|
|
20231212,140300,1317917250,22250,22400,22400,22250,236
|
|
20231212,140200,1312645250,22350,22350,22450,22350,501
|
|
20231212,140100,1301412400,22350,22300,22400,22300,41
|
|
20231212,140000,1300495900,22300,22300,22400,22300,116
|
|
20231212,135900,1297904000,22300,22300,22350,22300,212
|
|
20231212,135800,1293167250,22300,22350,22350,22300,176
|
|
20231212,135700,1289236100,22300,22350,22350,22300,127
|
|
20231212,135600,1286398350,22350,22300,22400,22300,204
|
|
20231212,135500,1281832900,22350,22400,22450,22350,668
|
|
20231212,135400,1266869600,22350,22300,22350,22250,121
|
|
20231212,135300,1264168500,22350,22400,22450,22350,509
|
|
20231212,135200,1252775700,22350,22300,22400,22300,217
|
|
20231212,135100,1247926050,22300,22300,22350,22300,104
|
|
20231212,135000,1245602950,22350,22300,22400,22300,92
|
|
20231212,134900,1243544450,22350,22300,22400,22300,244
|
|
20231212,134800,1238081550,22350,22350,22400,22350,101
|
|
20231212,134700,1235824000,22350,22350,22400,22300,223
|
|
20231212,134600,1230837200,22350,22400,22400,22350,128
|
|
20231212,134500,1227971000,22300,22350,22350,22300,69
|
|
20231212,134400,1226429300,22350,22350,22400,22300,270
|
|
20231212,134300,1220393650,22350,22400,22400,22300,184
|
|
20231212,134200,1216274950,22350,22350,22350,22300,182
|
|
20231212,134100,1212207600,22350,22300,22400,22300,74
|
|
20231212,134000,1210553600,22300,22300,22350,22300,95
|
|
20231212,133900,1208432850,22350,22350,22400,22300,491
|
|
20231212,133800,1197441450,22300,22300,22350,22250,151
|
|
20231212,133700,1194068350,22300,22350,22350,22300,37
|
|
20231212,133600,1193241600,22400,22300,22400,22300,284
|
|
20231212,133500,1186894350,22250,22300,22400,22250,157
|
|
20231212,133400,1183383500,22350,22350,22400,22250,286
|
|
20231212,133300,1176990900,22300,22350,22400,22300,245
|
|
20231212,133200,1171514650,22300,22300,22350,22300,84
|
|
20231212,133100,1169639100,22300,22300,22350,22300,139
|
|
20231212,133000,1166535900,22300,22300,22300,22300,110
|
|
20231212,132900,1164082900,22300,22300,22350,22250,217
|
|
20231212,132800,1159239250,22300,22350,22350,22250,285
|
|
20231212,132700,1152896300,22350,22300,22400,22300,117
|
|
20231212,132600,1150278400,22250,22400,22400,22250,187
|
|
20231212,132500,1146092950,22350,22400,22400,22350,169
|
|
20231212,132400,1142311850,22400,22350,22400,22250,245
|
|
20231212,132300,1136839650,22350,22350,22350,22350,70
|
|
20231212,132200,1135275150,22350,22300,22400,22300,1141
|
|
20231212,132100,1109723650,22300,22250,22300,22250,49
|
|
20231212,132000,1108631250,22250,22250,22350,22250,183
|
|
20231212,131900,1104549000,22250,22250,22300,22250,197
|
|
20231212,131800,1100157700,22250,22250,22300,22250,178
|
|
20231212,131700,1096192500,22250,22250,22250,22200,17
|
|
20231212,131600,1095814300,22250,22200,22350,22200,412
|
|
20231212,131500,1086612650,22250,22250,22300,22250,79
|
|
20231212,131400,1084852550,22250,22300,22300,22250,59
|
|
20231212,131300,1083537700,22350,22300,22350,22300,197
|
|
20231212,131200,1079138150,22300,22350,22350,22250,167
|
|
20231212,131100,1075407100,22300,22250,22300,22250,15
|
|
20231212,131000,1075073250,22250,22300,22350,22200,99
|
|
20231212,130900,1072867400,22300,22300,22350,22300,256
|
|
20231212,130800,1067147700,22300,22300,22350,22300,25
|
|
20231212,130700,1066589700,22350,22300,22350,22250,74
|
|
20231212,130600,1064939650,22300,22300,22350,22250,201
|
|
20231212,130500,1060452300,22300,22300,22350,22300,76
|
|
20231212,130400,1058756850,22250,22300,22300,22200,239
|
|
20231212,130300,1053431300,22300,22300,22350,22300,89
|
|
20231212,130200,1051443700,22250,22250,22300,22200,74
|
|
20231212,130100,1049796950,22250,22250,22300,22250,87
|
|
20231212,130000,1047857200,22300,22350,22350,22250,207
|
|
20231212,125900,1043240200,22300,22250,22350,22200,77
|
|
20231212,125800,1041523450,22300,22200,22350,22200,141
|
|
20231212,125700,1038375750,22200,22300,22300,22200,51
|
|
20231212,125600,1037242100,22350,22300,22350,22250,302
|
|
20231212,125500,1030504400,22250,22300,22300,22200,18
|
|
20231212,125400,1030104050,22200,22300,22350,22200,216
|
|
20231212,125300,1025284750,22300,22250,22350,22250,152
|
|
20231212,125200,1021895250,22250,22250,22300,22250,79
|
|
20231212,125100,1020134800,22250,22300,22350,22250,73
|
|
20231212,125000,1018505850,22300,22300,22350,22250,92
|
|
20231212,124900,1016452150,22300,22250,22350,22250,228
|
|
20231212,124800,1011359200,22300,22250,22300,22250,37
|
|
20231212,124700,1010535250,22300,22300,22350,22300,147
|
|
20231212,124600,1007251450,22300,22300,22350,22250,267
|
|
20231212,124500,1001291900,22300,22350,22350,22250,52
|
|
20231212,124400,1000131350,22350,22350,22350,22300,164
|
|
20231212,124300,996467000,22300,22350,22350,22300,248
|
|
20231212,124200,990926750,22350,22350,22350,22300,119
|
|
20231212,124100,988268850,22350,22350,22400,22300,146
|
|
20231212,124000,985003400,22350,22300,22400,22300,110
|
|
20231212,123900,982540550,22300,22350,22400,22300,141
|
|
20231212,123800,979389850,22350,22300,22400,22300,101
|
|
20231212,123700,977130450,22350,22400,22400,22350,195
|
|
20231212,123600,972766500,22400,22350,22400,22300,372
|
|
20231212,123500,964447850,22300,22350,22350,22250,70
|
|
20231212,123400,962884950,22250,22250,22350,22200,170
|
|
20231212,123300,959089150,22250,22300,22300,22250,221
|
|
20231212,123200,954164150,22250,22350,22350,22200,346
|
|
20231212,123100,946445750,22300,22300,22350,22300,170
|
|
20231212,123000,942647750,22300,22300,22300,22250,61
|
|
20231212,122900,941287700,22300,22350,22350,22300,354
|
|
20231212,122800,933379600,22350,22300,22350,22300,62
|
|
20231212,122700,931996500,22300,22250,22350,22250,95
|
|
20231212,122600,929875100,22250,22250,22300,22250,293
|
|
20231212,122500,923342100,22250,22250,22250,22200,116
|
|
20231212,122400,920761900,22200,22200,22250,22200,95
|
|
20231212,122300,918648700,22200,22250,22350,22200,257
|
|
20231212,122200,912915800,22250,22250,22300,22250,172
|
|
20231212,122100,909088150,22250,22250,22300,22250,88
|
|
20231212,122000,907127550,22300,22250,22300,22250,190
|
|
20231212,121900,902893600,22250,22250,22250,22200,72
|
|
20231212,121800,901292350,22250,22250,22300,22250,368
|
|
20231212,121700,893096900,22300,22300,22350,22300,134
|
|
20231212,121600,890106750,22350,22300,22400,22300,247
|
|
20231212,121500,884587400,22300,22250,22300,22250,116
|
|
20231212,121400,882000950,22250,22300,22400,22250,303
|
|
20231212,121300,875238950,22250,22300,22300,22250,35
|
|
20231212,121200,874460050,22250,22250,22300,22250,160
|
|
20231212,121100,870895050,22250,22250,22250,22250,41
|
|
20231212,121000,869982800,22250,22250,22300,22200,106
|
|
20231212,120900,867620150,22250,22250,22300,22200,493
|
|
20231212,120800,856634200,22200,22250,22300,22200,80
|
|
20231212,120700,854855450,22300,22250,22300,22200,676
|
|
20231212,120600,839837950,22300,22300,22350,22300,261
|
|
20231212,120500,834008150,22350,22250,22350,22250,51
|
|
20231212,120400,832871200,22250,22200,22250,22200,76
|
|
20231212,120300,831180700,22250,22250,22350,22250,302
|
|
20231212,120200,824439350,22250,22300,22300,22250,9
|
|
20231212,120100,824238700,22350,22250,22350,22250,176
|
|
20231212,120000,820310750,22300,22300,22350,22250,79
|
|
20231212,115900,818547400,22300,22350,22350,22250,146
|
|
20231212,115800,815291100,22350,22250,22350,22250,136
|
|
20231212,115700,812254350,22250,22300,22350,22250,135
|
|
20231212,115600,809238900,22300,22250,22400,22250,197
|
|
20231212,115500,804841150,22250,22300,22350,22250,123
|
|
20231212,115400,802093100,22300,22300,22350,22300,115
|
|
20231212,115300,799525550,22300,22250,22300,22250,125
|
|
20231212,115200,796738700,22250,22300,22350,22250,1944
|
|
20231212,115100,753380050,22350,22300,22350,22300,77
|
|
20231212,115000,751659950,22300,22400,22400,22300,159
|
|
20231212,114900,748099250,22350,22350,22400,22300,78
|
|
20231212,114800,746355900,22300,22400,22400,22300,53
|
|
20231212,114700,745169900,22400,22350,22400,22350,110
|
|
20231212,114600,742706950,22400,22400,22400,22350,197
|
|
20231212,114500,738294700,22400,22300,22400,22300,103
|
|
20231212,114400,735989450,22400,22300,22400,22300,110
|
|
20231212,114300,733526400,22350,22300,22350,22300,347
|
|
20231212,114200,725773250,22300,22300,22300,22300,52
|
|
20231212,114100,724613650,22350,22350,22350,22300,215
|
|
20231212,114000,719813650,22300,22300,22350,22300,89
|
|
20231212,113900,717826200,22300,22350,22350,22300,110
|
|
20231212,113800,715369550,22300,22300,22350,22300,147
|
|
20231212,113700,712088400,22300,22350,22350,22300,71
|
|
20231212,113600,710502200,22300,22300,22350,22250,121
|
|
20231212,113500,707800550,22300,22300,22350,22250,84
|
|
20231212,113400,705929900,22300,22300,22350,22300,206
|
|
20231212,113300,701326700,22300,22300,22350,22300,140
|
|
20231212,113200,698199500,22300,22300,22350,22300,189
|
|
20231212,113100,693978500,22300,22350,22350,22300,70
|
|
20231212,113000,692414700,22300,22300,22350,22300,278
|
|
20231212,112900,686204250,22300,22300,22350,22300,189
|
|
20231212,112800,681986850,22300,22300,22350,22300,56
|
|
20231212,112700,680735950,22350,22300,22350,22300,164
|
|
20231212,112600,677074250,22300,22300,22350,22300,185
|
|
20231212,112500,672941150,22300,22350,22350,22300,154
|
|
20231212,112400,669500700,22350,22300,22350,22300,86
|
|
20231212,112300,667581400,22350,22300,22400,22300,243
|
|
20231212,112200,662148300,22350,22350,22350,22350,93
|
|
20231212,112100,660069750,22400,22350,22400,22350,156
|
|
20231212,112000,656576450,22350,22350,22400,22300,91
|
|
20231212,111900,654539800,22350,22350,22450,22350,81
|
|
20231212,111800,652723350,22400,22350,22400,22350,117
|
|
20231212,111700,650104850,22350,22350,22450,22350,75
|
|
20231212,111600,648424350,22350,22350,22450,22350,243
|
|
20231212,111500,642977300,22350,22350,22400,22350,71
|
|
20231212,111400,641387900,22350,22350,22400,22300,221
|
|
20231212,111300,636448300,22350,22350,22350,22300,147
|
|
20231212,111200,633163300,22300,22300,22350,22250,249
|
|
20231212,111100,627607950,22300,22350,22400,22300,140
|
|
20231212,111000,624480600,22400,22450,22450,22350,209
|
|
20231212,110900,619790150,22400,22400,22450,22400,166
|
|
20231212,110800,616069050,22400,22450,22450,22400,344
|
|
20231212,110700,608348250,22350,22350,22400,22350,36
|
|
20231212,110600,607543100,22350,22400,22400,22300,158
|
|
20231212,110500,604008700,22400,22350,22400,22350,98
|
|
20231212,110400,601815900,22350,22350,22400,22350,68
|
|
20231212,110300,600293900,22350,22300,22450,22300,130
|
|
20231212,110200,597379300,22300,22400,22400,22300,80
|
|
20231212,110100,595591850,22350,22350,22400,22350,88
|
|
20231212,110000,593624050,22350,22350,22400,22350,124
|
|
20231212,105900,590847400,22350,22300,22400,22300,150
|
|
20231212,105800,587491400,22350,22300,22350,22300,38
|
|
20231212,105700,586643750,22300,22450,22450,22300,131
|
|
20231212,105600,583708200,22350,22350,22450,22300,248
|
|
20231212,105500,578164950,22400,22450,22450,22350,130
|
|
20231212,105400,575255400,22400,22400,22450,22400,181
|
|
20231212,105300,571198500,22400,22450,22500,22400,174
|
|
20231212,105200,567293350,22450,22400,22500,22400,248
|
|
20231212,105100,561719750,22400,22450,22500,22400,140
|
|
20231212,105000,558577750,22450,22400,22500,22400,328
|
|
20231212,104900,551201950,22400,22450,22450,22400,174
|
|
20231212,104800,547296550,22400,22400,22450,22400,120
|
|
20231212,104700,544604800,22400,22450,22450,22400,86
|
|
20231212,104600,542675100,22400,22450,22450,22350,129
|
|
20231212,104500,539781600,22400,22450,22450,22400,121
|
|
20231212,104400,537067450,22450,22400,22450,22400,21
|
|
20231212,104300,536596850,22400,22350,22450,22350,405
|
|
20231212,104200,527519200,22350,22350,22400,22350,132
|
|
20231212,104100,524564200,22350,22300,22350,22300,32
|
|
20231212,104000,523849950,22300,22300,22350,22300,201
|
|
20231212,103900,519359000,22300,22250,22350,22250,41
|
|
20231212,103800,518444700,22350,22350,22350,22250,256
|
|
20231212,103700,512725950,22350,22300,22350,22300,179
|
|
20231212,103600,508729450,22250,22350,22400,22200,848
|
|
20231212,103500,489842850,22400,22350,22450,22350,117
|
|
20231212,103400,487219850,22400,22400,22400,22350,78
|
|
20231212,103300,485473050,22350,22350,22400,22350,273
|
|
20231212,103200,479363300,22350,22400,22400,22350,116
|
|
20231212,103100,476765850,22400,22450,22450,22400,66
|
|
20231212,103000,475284300,22400,22400,22450,22350,181
|
|
20231212,102900,471226600,22400,22350,22400,22350,51
|
|
20231212,102800,470084950,22350,22400,22450,22350,255
|
|
20231212,102700,464363850,22350,22400,22400,22350,140
|
|
20231212,102600,461229450,22350,22300,22400,22300,67
|
|
20231212,102500,459731150,22300,22300,22350,22300,30
|
|
20231212,102400,459061500,22300,22350,22400,22300,107
|
|
20231212,102300,456667700,22350,22350,22400,22300,187
|
|
20231212,102200,452482950,22350,22350,22400,22300,98
|
|
20231212,102100,450288600,22400,22300,22400,22300,70
|
|
20231212,102000,448722000,22300,22450,22450,22300,409
|
|
20231212,101900,439577700,22400,22350,22450,22350,176
|
|
20231212,101800,435630950,22400,22400,22450,22400,36
|
|
20231212,101700,434824250,22400,22450,22500,22350,202
|
|
20231212,101600,430289650,22400,22400,22400,22400,36
|
|
20231212,101500,429483250,22450,22450,22500,22400,170
|
|
20231212,101400,425662750,22450,22400,22450,22400,138
|
|
20231212,101300,422566200,22400,22400,22450,22400,185
|
|
20231212,101200,418413650,22450,22350,22450,22350,132
|
|
20231212,101100,415452300,22450,22450,22450,22350,57
|
|
20231212,101000,414173600,22450,22350,22500,22350,359
|
|
20231212,100900,406112600,22400,22400,22400,22350,30
|
|
20231212,100800,405440650,22450,22400,22450,22400,187
|
|
20231212,100700,401246700,22400,22350,22450,22350,106
|
|
20231212,100600,398869250,22350,22350,22450,22350,322
|
|
20231212,100500,391647200,22350,22400,22450,22350,123
|
|
20231212,100400,388892050,22400,22450,22450,22400,73
|
|
20231212,100300,387254800,22400,22350,22450,22350,255
|
|
20231212,100200,381538250,22400,22350,22400,22350,128
|
|
20231212,100100,378673000,22300,22300,22350,22300,146
|
|
20231212,100000,375412550,22300,22250,22350,22250,116
|
|
20231212,095900,372825750,22250,22250,22300,22200,108
|
|
20231212,095800,370420450,22250,22250,22300,22250,132
|
|
20231212,095700,367480350,22250,22250,22350,22250,189
|
|
20231212,095600,363262550,22300,22250,22300,22200,471
|
|
20231212,095500,352783600,22300,22400,22450,22300,504
|
|
20231212,095400,341522000,22400,22350,22400,22350,75
|
|
20231212,095300,339842800,22400,22350,22450,22300,1075
|
|
20231212,095200,315802900,22400,22400,22400,22350,227
|
|
20231212,095100,310719450,22350,22400,22450,22350,552
|
|
20231212,095000,298355950,22400,22500,22500,22400,410
|
|
20231212,094900,289147800,22450,22450,22550,22450,432
|
|
20231212,094800,279431950,22550,22500,22550,22450,250
|
|
20231212,094700,273801050,22500,22500,22550,22500,204
|
|
20231212,094600,269203450,22500,22450,22500,22450,228
|
|
20231212,094500,264074000,22500,22450,22500,22450,688
|
|
20231212,094400,248609150,22500,22500,22500,22450,145
|
|
20231212,094300,245347500,22500,22450,22500,22450,219
|
|
20231212,094200,240424500,22450,22500,22500,22400,142
|
|
20231212,094100,237230700,22500,22450,22500,22400,432
|
|
20231212,094000,227521100,22450,22450,22500,22400,492
|
|
20231212,093900,216471500,22400,22450,22450,22400,128
|
|
20231212,093800,213598500,22450,22450,22450,22450,36
|
|
20231212,093700,212790300,22500,22400,22500,22400,298
|
|
20231212,093600,206096300,22450,22400,22450,22400,10
|
|
20231212,093500,205872250,22400,22450,22450,22400,168
|
|
20231212,093400,202101150,22400,22450,22500,22400,174
|
|
20231212,093300,198193550,22500,22450,22500,22450,214
|
|
20231212,093200,193379500,22450,22450,22450,22400,490
|
|
20231212,093100,182380750,22450,22450,22500,22450,285
|
|
20231212,093000,175982450,22500,22450,22500,22400,344
|
|
20231212,092900,168256250,22400,22400,22450,22400,189
|
|
20231212,092800,164021350,22450,22400,22450,22350,851
|
|
20231212,092700,144991700,22350,22350,22350,22350,1
|
|
20231212,092600,144969350,22400,22400,22400,22350,269
|
|
20231212,092500,138946200,22400,22400,22400,22400,81
|
|
20231212,092400,137131800,22400,22350,22400,22350,76
|
|
20231212,092300,135430550,22350,22400,22400,22350,150
|
|
20231212,092200,132074900,22400,22400,22400,22350,383
|
|
20231212,092100,123496450,22350,22300,22350,22300,44
|
|
20231212,092000,122513100,22350,22350,22400,22300,344
|
|
20231212,091900,114824100,22350,22350,22350,22250,64
|
|
20231212,091800,113394400,22250,22250,22300,22250,149
|
|
20231212,091700,110074650,22250,22300,22300,22250,181
|
|
20231212,091600,106046100,22150,22300,22300,22150,171
|
|
20231212,091500,102245550,22250,22200,22250,22150,425
|
|
20231212,091400,92806700,22200,22250,22250,22200,209
|
|
20231212,091300,88166850,22250,22250,22250,22250,88
|
|
20231212,091200,86208850,22250,22250,22250,22250,209
|
|
20231212,091100,81558600,22300,22300,22300,22300,206
|
|
20231212,091000,76964800,22300,22300,22350,22300,138
|
|
20231212,090900,73886100,22300,22200,22300,22200,557
|
|
20231212,090800,61476400,22200,22200,22200,22150,280
|
|
20231212,090700,55261000,22150,22200,22200,22150,200
|
|
20231212,090600,50821450,22200,22250,22250,22200,329
|
|
20231212,090500,43514200,22250,22200,22300,22200,52
|
|
20231212,090400,42358700,22300,22350,22400,22200,790
|
|
20231212,090300,24756600,22350,22300,22400,22250,277
|
|
20231212,090200,18577300,22300,22350,22400,22300,44
|
|
20231212,090100,17593300,22450,22450,22500,22350,421
|
|
20231212,090000,8171900,22450,22450,22500,22350,364
|