651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,194800,3608184400,27400,27400,27400,27400,3592
|
|
20231218,194700,3608184400,27400,27400,27400,27400,0
|
|
20231218,194600,3608184400,27400,27400,27400,27400,0
|
|
20231218,194500,3608184400,27400,27400,27400,27400,0
|
|
20231218,194400,3608184400,27400,27400,27400,27400,0
|
|
20231218,194300,3608184400,27400,27400,27400,27400,0
|
|
20231218,194200,3608184400,27400,27400,27400,27400,0
|
|
20231218,194100,3608184400,27400,27400,27400,27400,0
|
|
20231218,194000,3608184400,27400,27400,27400,27400,0
|
|
20231218,193900,3608184400,27400,27400,27400,27400,0
|
|
20231218,193800,3608184400,27400,27400,27400,27400,0
|
|
20231218,193700,3608184400,27400,27400,27400,27400,0
|
|
20231218,193600,3608184400,27400,27400,27400,27400,0
|
|
20231218,193500,3608184400,27400,27400,27400,27400,0
|
|
20231218,193400,3608184400,27400,27400,27400,27400,0
|
|
20231218,193300,3608184400,27400,27400,27400,27400,0
|
|
20231218,193200,3608184400,27400,27400,27400,27400,0
|
|
20231218,193100,3608184400,27400,27400,27400,27400,0
|
|
20231218,193000,3608184400,27400,27400,27400,27400,0
|
|
20231218,192900,3608184400,27400,27400,27400,27400,0
|
|
20231218,192800,3608184400,27400,27400,27400,27400,0
|
|
20231218,192700,3608184400,27400,27400,27400,27400,0
|
|
20231218,192600,3608184400,27400,27400,27400,27400,0
|
|
20231218,192500,3608184400,27400,27400,27400,27400,0
|
|
20231218,192400,3608184400,27400,27400,27400,27400,0
|
|
20231218,192300,3608184400,27400,27400,27400,27400,0
|
|
20231218,192200,3608184400,27400,27400,27400,27400,0
|
|
20231218,192100,3608184400,27400,27400,27400,27400,0
|
|
20231218,192000,3608184400,27400,27400,27400,27400,0
|
|
20231218,191900,3608184400,27400,27400,27400,27400,0
|
|
20231218,191800,3608184400,27400,27400,27400,27400,3592
|
|
20231218,191700,3608184400,27400,27400,27400,27400,0
|
|
20231218,191600,3608184400,27400,27400,27400,27400,0
|
|
20231218,191500,3608184400,27400,27400,27400,27400,0
|
|
20231218,191400,3608184400,27400,27400,27400,27400,0
|
|
20231218,191300,3608184400,27400,27400,27400,27400,0
|
|
20231218,191200,3608184400,27400,27400,27400,27400,0
|
|
20231218,191100,3608184400,27400,27400,27400,27400,0
|
|
20231218,191000,3608184400,27400,27400,27400,27400,0
|
|
20231218,190900,3608184400,27400,27400,27400,27400,0
|
|
20231218,190800,3608184400,27400,27400,27400,27400,0
|
|
20231218,190700,3608184400,27400,27400,27400,27400,0
|
|
20231218,190600,3608184400,27400,27400,27400,27400,0
|
|
20231218,190500,3608184400,27400,27400,27400,27400,0
|
|
20231218,190400,3608184400,27400,27400,27400,27400,0
|
|
20231218,190300,3608184400,27400,27400,27400,27400,0
|
|
20231218,190200,3608184400,27400,27400,27400,27400,0
|
|
20231218,190100,3608184400,27400,27400,27400,27400,0
|
|
20231218,190000,3608184400,27400,27400,27400,27400,0
|
|
20231218,185900,3608184400,27400,27400,27400,27400,0
|
|
20231218,185800,3608184400,27400,27400,27400,27400,0
|
|
20231218,185700,3608184400,27400,27400,27400,27400,0
|
|
20231218,185600,3608184400,27400,27400,27400,27400,0
|
|
20231218,185500,3608184400,27400,27400,27400,27400,0
|
|
20231218,185400,3608184400,27400,27400,27400,27400,0
|
|
20231218,185300,3608184400,27400,27400,27400,27400,0
|
|
20231218,185200,3608184400,27400,27400,27400,27400,0
|
|
20231218,185100,3608184400,27400,27400,27400,27400,0
|
|
20231218,185000,3608184400,27400,27400,27400,27400,0
|
|
20231218,184900,3608184400,27400,27400,27400,27400,0
|
|
20231218,184800,3608184400,27400,27400,27400,27400,3592
|
|
20231218,184700,3608184400,27400,27400,27400,27400,0
|
|
20231218,184600,3608184400,27400,27400,27400,27400,0
|
|
20231218,184500,3608184400,27400,27400,27400,27400,0
|
|
20231218,184400,3608184400,27400,27400,27400,27400,0
|
|
20231218,184300,3608184400,27400,27400,27400,27400,0
|
|
20231218,184200,3608184400,27400,27400,27400,27400,0
|
|
20231218,184100,3608184400,27400,27400,27400,27400,0
|
|
20231218,184000,3608184400,27400,27400,27400,27400,0
|
|
20231218,183900,3608184400,27400,27400,27400,27400,0
|
|
20231218,183800,3608184400,27400,27400,27400,27400,0
|
|
20231218,183700,3608184400,27400,27400,27400,27400,0
|
|
20231218,183600,3608184400,27400,27400,27400,27400,0
|
|
20231218,183500,3608184400,27400,27400,27400,27400,0
|
|
20231218,183400,3608184400,27400,27400,27400,27400,0
|
|
20231218,183300,3608184400,27400,27400,27400,27400,0
|
|
20231218,183200,3608184400,27400,27400,27400,27400,0
|
|
20231218,183100,3608184400,27400,27400,27400,27400,0
|
|
20231218,183000,3608184400,27400,27400,27400,27400,0
|
|
20231218,182900,3608184400,27400,27400,27400,27400,0
|
|
20231218,182800,3608184400,27400,27400,27400,27400,0
|
|
20231218,182700,3608184400,27400,27400,27400,27400,0
|
|
20231218,182600,3608184400,27400,27400,27400,27400,0
|
|
20231218,182500,3608184400,27400,27400,27400,27400,0
|
|
20231218,182400,3608184400,27400,27400,27400,27400,0
|
|
20231218,182300,3608184400,27400,27400,27400,27400,0
|
|
20231218,182200,3608184400,27400,27400,27400,27400,0
|
|
20231218,182100,3608184400,27400,27400,27400,27400,0
|
|
20231218,182000,3608184400,27400,27400,27400,27400,0
|
|
20231218,181900,3608184400,27400,27400,27400,27400,0
|
|
20231218,181800,3608184400,27400,27400,27400,27400,3592
|
|
20231218,181700,3608184400,27400,27400,27400,27400,0
|
|
20231218,181600,3608184400,27400,27400,27400,27400,0
|
|
20231218,181500,3608184400,27400,27400,27400,27400,0
|
|
20231218,181400,3608184400,27400,27400,27400,27400,0
|
|
20231218,181300,3608184400,27400,27400,27400,27400,0
|
|
20231218,181200,3608184400,27400,27400,27400,27400,0
|
|
20231218,181100,3608184400,27400,27400,27400,27400,0
|
|
20231218,181000,3608184400,27400,27400,27400,27400,0
|
|
20231218,180900,3608184400,27400,27400,27400,27400,0
|
|
20231218,180800,3608184400,27400,27400,27400,27400,0
|
|
20231218,180700,3608184400,27400,27400,27400,27400,0
|
|
20231218,180600,3608184400,27400,27400,27400,27400,0
|
|
20231218,180500,3608184400,27400,27400,27400,27400,0
|
|
20231218,180400,3608184400,27400,27400,27400,27400,0
|
|
20231218,180300,3608184400,27400,27400,27400,27400,0
|
|
20231218,180200,3608184400,27400,27400,27400,27400,0
|
|
20231218,180100,3608184400,27400,27400,27400,27400,0
|
|
20231218,180000,3608184400,27400,27400,27400,27400,0
|
|
20231218,175900,3608184400,27400,27400,27400,27400,0
|
|
20231218,175800,3608184400,27400,27400,27400,27400,0
|
|
20231218,175700,3608184400,27400,27400,27400,27400,0
|
|
20231218,175600,3608184400,27400,27400,27400,27400,0
|
|
20231218,175500,3608184400,27400,27400,27400,27400,0
|
|
20231218,175400,3608184400,27400,27400,27400,27400,0
|
|
20231218,175300,3608184400,27400,27400,27400,27400,0
|
|
20231218,175200,3608184400,27400,27400,27400,27400,0
|
|
20231218,175100,3608184400,27400,27400,27400,27400,0
|
|
20231218,175000,3608184400,27400,27400,27400,27400,0
|
|
20231218,174900,3608184400,27400,27400,27400,27400,0
|
|
20231218,174800,3608184400,27400,27400,27400,27400,3592
|
|
20231218,174700,3608184400,27400,27400,27400,27400,0
|
|
20231218,174600,3608184400,27400,27400,27400,27400,0
|
|
20231218,174500,3608184400,27400,27400,27400,27400,0
|
|
20231218,174400,3608184400,27400,27400,27400,27400,0
|
|
20231218,174300,3608184400,27400,27400,27400,27400,0
|
|
20231218,174200,3608184400,27400,27400,27400,27400,0
|
|
20231218,174100,3608184400,27400,27400,27400,27400,0
|
|
20231218,174000,3608184400,27400,27400,27400,27400,0
|
|
20231218,173900,3608184400,27400,27400,27400,27400,0
|
|
20231218,173800,3608184400,27400,27400,27400,27400,0
|
|
20231218,173700,3608184400,27400,27400,27400,27400,0
|
|
20231218,173600,3608184400,27400,27400,27400,27400,0
|
|
20231218,173500,3608184400,27400,27400,27400,27400,0
|
|
20231218,173400,3608184400,27400,27400,27400,27400,0
|
|
20231218,173300,3608184400,27400,27400,27400,27400,0
|
|
20231218,173200,3608184400,27400,27400,27400,27400,0
|
|
20231218,173100,3608184400,27400,27400,27400,27400,0
|
|
20231218,173000,3608184400,27400,27400,27400,27400,0
|
|
20231218,172900,3608184400,27400,27400,27400,27400,0
|
|
20231218,172800,3608184400,27400,27400,27400,27400,0
|
|
20231218,172700,3608184400,27400,27400,27400,27400,0
|
|
20231218,172600,3608184400,27400,27400,27400,27400,0
|
|
20231218,172500,3608184400,27400,27400,27400,27400,0
|
|
20231218,172400,3608184400,27400,27400,27400,27400,0
|
|
20231218,172300,3608184400,27400,27400,27400,27400,0
|
|
20231218,172200,3608184400,27400,27400,27400,27400,0
|
|
20231218,172100,3608184400,27400,27400,27400,27400,0
|
|
20231218,172000,3608184400,27400,27400,27400,27400,0
|
|
20231218,171900,3608184400,27400,27400,27400,27400,0
|
|
20231218,171800,3608184400,27400,27400,27400,27400,3592
|
|
20231218,171700,3608184400,27400,27400,27400,27400,0
|
|
20231218,171600,3608184400,27400,27400,27400,27400,0
|
|
20231218,171500,3608184400,27400,27400,27400,27400,0
|
|
20231218,171400,3608184400,27400,27400,27400,27400,0
|
|
20231218,171300,3608184400,27400,27400,27400,27400,0
|
|
20231218,171200,3608184400,27400,27400,27400,27400,0
|
|
20231218,171100,3608184400,27400,27400,27400,27400,0
|
|
20231218,171000,3608184400,27400,27400,27400,27400,0
|
|
20231218,170900,3608184400,27400,27400,27400,27400,0
|
|
20231218,170800,3608184400,27400,27400,27400,27400,0
|
|
20231218,170700,3608184400,27400,27400,27400,27400,0
|
|
20231218,170600,3608184400,27400,27400,27400,27400,0
|
|
20231218,170500,3608184400,27400,27400,27400,27400,0
|
|
20231218,170400,3608184400,27400,27400,27400,27400,0
|
|
20231218,170300,3608184400,27400,27400,27400,27400,0
|
|
20231218,170200,3608184400,27400,27400,27400,27400,0
|
|
20231218,170100,3608184400,27400,27400,27400,27400,0
|
|
20231218,170000,3608184400,27400,27400,27400,27400,0
|
|
20231218,165900,3608184400,27400,27400,27400,27400,0
|
|
20231218,165800,3608184400,27400,27400,27400,27400,0
|
|
20231218,165700,3608184400,27400,27400,27400,27400,0
|
|
20231218,165600,3608184400,27400,27400,27400,27400,0
|
|
20231218,165500,3608184400,27400,27400,27400,27400,0
|
|
20231218,165400,3608184400,27400,27400,27400,27400,0
|
|
20231218,165300,3608184400,27400,27400,27400,27400,0
|
|
20231218,165200,3608184400,27400,27400,27400,27400,0
|
|
20231218,165100,3608184400,27400,27400,27400,27400,0
|
|
20231218,165000,3608184400,27400,27400,27400,27400,0
|
|
20231218,164900,3608184400,27400,27400,27400,27400,0
|
|
20231218,164800,3608184400,27400,27400,27400,27400,3592
|
|
20231218,164700,3608184400,27400,27400,27400,27400,0
|
|
20231218,164600,3608184400,27400,27400,27400,27400,0
|
|
20231218,164500,3608184400,27400,27400,27400,27400,0
|
|
20231218,164400,3608184400,27400,27400,27400,27400,0
|
|
20231218,164300,3608184400,27400,27400,27400,27400,0
|
|
20231218,164200,3608184400,27400,27400,27400,27400,0
|
|
20231218,164100,3608184400,27400,27400,27400,27400,0
|
|
20231218,164000,3608184400,27400,27400,27400,27400,0
|
|
20231218,163900,3608184400,27400,27400,27400,27400,0
|
|
20231218,163800,3608184400,27400,27400,27400,27400,0
|
|
20231218,163700,3608184400,27400,27400,27400,27400,0
|
|
20231218,163600,3608184400,27400,27400,27400,27400,0
|
|
20231218,163500,3608184400,27400,27400,27400,27400,0
|
|
20231218,163400,3608184400,27400,27400,27400,27400,0
|
|
20231218,163300,3608184400,27400,27400,27400,27400,0
|
|
20231218,163200,3608184400,27400,27400,27400,27400,0
|
|
20231218,163100,3608184400,27400,27400,27400,27400,0
|
|
20231218,163000,3608184400,27400,27400,27400,27400,0
|
|
20231218,162900,3608184400,27400,27400,27400,27400,0
|
|
20231218,162800,3608184400,27400,27400,27400,27400,0
|
|
20231218,162700,3608184400,27400,27400,27400,27400,0
|
|
20231218,162600,3608184400,27400,27400,27400,27400,0
|
|
20231218,162500,3608184400,27400,27400,27400,27400,0
|
|
20231218,162400,3608184400,27400,27400,27400,27400,0
|
|
20231218,162300,3608184400,27400,27400,27400,27400,0
|
|
20231218,162200,3608184400,27400,27400,27400,27400,0
|
|
20231218,162100,3608184400,27400,27400,27400,27400,0
|
|
20231218,162000,3608184400,27400,27400,27400,27400,0
|
|
20231218,161900,3608184400,27400,27400,27400,27400,0
|
|
20231218,161800,3608184400,27400,27400,27400,27400,3592
|
|
20231218,161700,3608184400,27400,27400,27400,27400,0
|
|
20231218,161600,3608184400,27400,27400,27400,27400,0
|
|
20231218,161500,3608184400,27400,27400,27400,27400,0
|
|
20231218,161400,3608184400,27400,27400,27400,27400,0
|
|
20231218,161300,3608184400,27400,27400,27400,27400,0
|
|
20231218,161200,3608184400,27400,27400,27400,27400,0
|
|
20231218,161100,3608184400,27400,27400,27400,27400,0
|
|
20231218,161000,3608184400,27400,27400,27400,27400,0
|
|
20231218,160900,3608184400,27400,27400,27400,27400,0
|
|
20231218,160800,3608184400,27400,27400,27400,27400,0
|
|
20231218,160700,3608184400,27400,27400,27400,27400,0
|
|
20231218,160600,3608184400,27400,27400,27400,27400,0
|
|
20231218,160500,3608184400,27400,27400,27400,27400,0
|
|
20231218,160400,3608184400,27400,27400,27400,27400,0
|
|
20231218,160300,3608184400,27400,27400,27400,27400,0
|
|
20231218,160200,3608184400,27400,27400,27400,27400,0
|
|
20231218,160100,3608184400,27400,27400,27400,27400,0
|
|
20231218,160000,3608184400,27400,27400,27400,27400,0
|
|
20231218,155900,3608184400,27400,27400,27400,27400,0
|
|
20231218,155800,3608184400,27400,27400,27400,27400,0
|
|
20231218,155700,3608184400,27400,27400,27400,27400,0
|
|
20231218,155600,3608184400,27400,27400,27400,27400,0
|
|
20231218,155500,3608184400,27400,27400,27400,27400,0
|
|
20231218,155400,3608184400,27400,27400,27400,27400,0
|
|
20231218,155300,3608184400,27400,27400,27400,27400,0
|
|
20231218,155200,3608184400,27400,27400,27400,27400,0
|
|
20231218,155100,3608184400,27400,27400,27400,27400,0
|
|
20231218,155000,3608184400,27400,27400,27400,27400,0
|
|
20231218,154900,3608184400,27400,27400,27400,27400,0
|
|
20231218,154800,3608184400,27400,27400,27400,27400,3592
|
|
20231218,154700,3608184400,27400,27400,27400,27400,0
|
|
20231218,154600,3608184400,27400,27400,27400,27400,0
|
|
20231218,154500,3608184400,27400,27400,27400,27400,0
|
|
20231218,154400,3608184400,27400,27400,27400,27400,0
|
|
20231218,154300,3608184400,27400,27400,27400,27400,0
|
|
20231218,154200,3608184400,27400,27400,27400,27400,0
|
|
20231218,154100,3608184400,27400,27400,27400,27400,0
|
|
20231218,154000,3608184400,27400,27400,27400,27400,0
|
|
20231218,153900,3608184400,27400,27400,27400,27400,0
|
|
20231218,153800,3608184400,27400,27400,27400,27400,0
|
|
20231218,153700,3608184400,27400,27400,27400,27400,0
|
|
20231218,153600,3608184400,27400,27400,27400,27400,0
|
|
20231218,153500,3608184400,27400,27400,27400,27400,0
|
|
20231218,153400,3608184400,27400,27400,27400,27400,0
|
|
20231218,153300,3608184400,27400,27400,27400,27400,0
|
|
20231218,153200,3608184400,27400,27400,27400,27400,0
|
|
20231218,153100,3608184400,27400,27400,27400,27400,0
|
|
20231218,153000,3608184400,27400,27400,27400,27400,3592
|
|
20231218,152900,3509763600,27450,27450,27450,27450,0
|
|
20231218,152800,3509763600,27450,27450,27450,27450,0
|
|
20231218,152700,3509763600,27450,27450,27450,27450,0
|
|
20231218,152600,3509763600,27450,27450,27450,27450,0
|
|
20231218,152500,3509763600,27450,27450,27450,27450,0
|
|
20231218,152400,3509763600,27450,27450,27450,27450,0
|
|
20231218,152300,3509763600,27450,27450,27450,27450,0
|
|
20231218,152200,3509763600,27450,27450,27450,27450,0
|
|
20231218,152100,3509763600,27450,27450,27450,27450,0
|
|
20231218,152000,3509763600,27450,27450,27450,27450,0
|
|
20231218,151900,3509763600,27450,27400,27450,27350,571
|
|
20231218,151800,3494126300,27350,27400,27400,27350,61
|
|
20231218,151700,3492457800,27400,27350,27450,27350,489
|
|
20231218,151600,3479041600,27400,27400,27450,27400,476
|
|
20231218,151500,3465982000,27400,27400,27450,27400,421
|
|
20231218,151400,3454428400,27400,27400,27400,27350,424
|
|
20231218,151300,3442811150,27400,27400,27400,27350,435
|
|
20231218,151200,3430893850,27350,27450,27450,27350,235
|
|
20231218,151100,3424462800,27400,27350,27400,27350,423
|
|
20231218,151000,3412873750,27350,27400,27450,27350,454
|
|
20231218,150900,3400416100,27450,27350,27450,27350,501
|
|
20231218,150800,3386679850,27350,27350,27450,27350,551
|
|
20231218,150700,3371582950,27350,27350,27450,27350,550
|
|
20231218,150600,3356498800,27350,27350,27450,27350,71
|
|
20231218,150500,3354552250,27450,27350,27450,27350,564
|
|
20231218,150400,3339086950,27450,27400,27450,27400,454
|
|
20231218,150300,3326627700,27450,27450,27450,27400,424
|
|
20231218,150200,3314989400,27400,27450,27450,27400,416
|
|
20231218,150100,3303570950,27400,27400,27450,27400,439
|
|
20231218,150000,3291522650,27400,27400,27450,27400,427
|
|
20231218,145900,3279812800,27350,27350,27400,27350,28
|
|
20231218,145800,3279046800,27400,27400,27450,27400,433
|
|
20231218,145700,3267173500,27400,27400,27450,27400,408
|
|
20231218,145600,3255976950,27450,27400,27450,27400,514
|
|
20231218,145500,3241874550,27400,27300,27450,27300,417
|
|
20231218,145400,3230439050,27400,27350,27450,27350,406
|
|
20231218,145300,3219303100,27350,27400,27400,27350,410
|
|
20231218,145200,3208069300,27400,27300,27400,27300,1213
|
|
20231218,145100,3174837850,27300,27300,27300,27300,44
|
|
20231218,145000,3173636650,27300,27300,27400,27300,487
|
|
20231218,144900,3160302600,27300,27350,27400,27300,436
|
|
20231218,144800,3148372150,27350,27300,27400,27250,440
|
|
20231218,144700,3136339950,27300,27300,27350,27300,407
|
|
20231218,144600,3125212850,27300,27250,27300,27250,83
|
|
20231218,144500,3122948100,27300,27250,27300,27250,430
|
|
20231218,144400,3111210500,27250,27250,27300,27200,435
|
|
20231218,144300,3099346350,27200,27200,27250,27200,77
|
|
20231218,144200,3097251850,27250,27250,27250,27200,244
|
|
20231218,144100,3090603600,27200,27250,27250,27200,34
|
|
20231218,144000,3089678200,27200,27250,27250,27200,18
|
|
20231218,143900,3089188500,27250,27250,27250,27200,23
|
|
20231218,143800,3088562150,27200,27250,27250,27200,37
|
|
20231218,143700,3087555000,27250,27200,27250,27200,40
|
|
20231218,143600,3086466600,27200,27250,27250,27200,154
|
|
20231218,143500,3082270600,27300,27300,27300,27300,14
|
|
20231218,143400,3081888400,27300,27300,27300,27250,34
|
|
20231218,143300,3080961350,27250,27300,27300,27250,64
|
|
20231218,143200,3079217200,27300,27250,27300,27250,40
|
|
20231218,143100,3078126450,27300,27250,27300,27250,11
|
|
20231218,143000,3077826650,27250,27250,27300,27250,63
|
|
20231218,142900,3076109850,27250,27250,27250,27250,131
|
|
20231218,142800,3072540100,27250,27250,27250,27200,35
|
|
20231218,142700,3071586700,27250,27200,27250,27200,22
|
|
20231218,142600,3070988000,27200,27250,27250,27200,50
|
|
20231218,142500,3069626900,27250,27200,27250,27200,38
|
|
20231218,142400,3068592550,27200,27250,27250,27200,59
|
|
20231218,142300,3066985950,27250,27200,27250,27200,20
|
|
20231218,142200,3066441300,27200,27250,27250,27200,17
|
|
20231218,142100,3065978850,27200,27250,27250,27200,63
|
|
20231218,142000,3064263750,27250,27250,27300,27150,4576
|
|
20231218,141900,2939821150,27300,27300,27300,27250,42
|
|
20231218,141800,2938674900,27250,27300,27300,27250,25
|
|
20231218,141700,2937993600,27300,27250,27300,27250,31
|
|
20231218,141600,2937148800,27250,27250,27300,27250,37
|
|
20231218,141500,2936139850,27250,27300,27300,27250,41
|
|
20231218,141400,2935022250,27300,27250,27300,27250,1122
|
|
20231218,141300,2904447000,27250,27250,27300,27250,124
|
|
20231218,141200,2901063000,27250,27300,27300,27250,187
|
|
20231218,141100,2895961450,27300,27350,27350,27300,2889
|
|
20231218,141000,2817091550,27350,27300,27350,27300,29
|
|
20231218,140900,2816299550,27350,27300,27350,27300,39
|
|
20231218,140800,2815234050,27350,27350,27350,27300,21
|
|
20231218,140700,2814660550,27300,27350,27350,27300,41
|
|
20231218,140600,2813540400,27300,27350,27350,27300,63
|
|
20231218,140500,2811820350,27350,27350,27350,27300,164
|
|
20231218,140400,2807337450,27350,27300,27350,27300,11
|
|
20231218,140300,2807037100,27300,27350,27350,27300,34
|
|
20231218,140200,2806108000,27350,27350,27350,27300,39
|
|
20231218,140100,2805041750,27300,27350,27400,27300,71
|
|
20231218,140000,2803100500,27350,27350,27350,27300,131
|
|
20231218,135900,2799518800,27300,27300,27350,27300,38
|
|
20231218,135800,2798481350,27300,27350,27350,27300,109
|
|
20231218,135700,2795500700,27350,27350,27350,27300,49
|
|
20231218,135600,2794161700,27350,27400,27400,27350,190
|
|
20231218,135500,2788962700,27400,27350,27400,27350,60
|
|
20231218,135400,2787320600,27400,27350,27400,27350,29
|
|
20231218,135300,2786527400,27300,27350,27400,27300,125
|
|
20231218,135200,2783110400,27400,27350,27400,27350,91
|
|
20231218,135100,2780618900,27350,27400,27400,27350,48
|
|
20231218,135000,2779305400,27350,27350,27350,27350,52
|
|
20231218,134900,2777883200,27400,27400,27400,27400,8
|
|
20231218,134800,2777664000,27400,27350,27400,27300,287
|
|
20231218,134700,2769811450,27350,27350,27400,27350,87
|
|
20231218,134600,2767431950,27400,27400,27400,27400,77
|
|
20231218,134500,2765322150,27400,27400,27400,27400,21
|
|
20231218,134400,2764746750,27400,27400,27400,27350,129
|
|
20231218,134300,2761213900,27400,27400,27400,27400,0
|
|
20231218,134200,2761213900,27400,27400,27400,27350,163
|
|
20231218,134100,2756752700,27450,27450,27450,27400,869
|
|
20231218,134000,2732941400,27450,27450,27450,27450,55
|
|
20231218,133900,2731431650,27450,27450,27450,27450,17
|
|
20231218,133800,2730965000,27450,27450,27450,27450,101
|
|
20231218,133700,2728192550,27450,27450,27450,27400,82
|
|
20231218,133600,2725942400,27450,27400,27450,27400,22
|
|
20231218,133500,2725339250,27450,27450,27450,27400,74
|
|
20231218,133400,2723308450,27450,27450,27450,27450,16
|
|
20231218,133300,2722869250,27450,27450,27450,27450,47
|
|
20231218,133200,2721579100,27400,27450,27450,27400,36
|
|
20231218,133100,2720590950,27450,27450,27450,27450,86
|
|
20231218,133000,2718230250,27450,27450,27450,27450,15
|
|
20231218,132900,2717818500,27450,27450,27450,27450,63
|
|
20231218,132800,2716089150,27450,27450,27450,27450,4
|
|
20231218,132700,2715979350,27450,27400,27450,27400,85
|
|
20231218,132600,2713646150,27450,27450,27450,27450,10
|
|
20231218,132500,2713371650,27450,27450,27450,27450,74
|
|
20231218,132400,2711340350,27450,27450,27450,27450,1
|
|
20231218,132300,2711312900,27450,27450,27450,27450,75
|
|
20231218,132200,2709254150,27450,27450,27450,27450,0
|
|
20231218,132100,2709254150,27450,27450,27450,27400,97
|
|
20231218,132000,2706591550,27450,27450,27450,27450,1
|
|
20231218,131900,2706564100,27450,27450,27450,27450,80
|
|
20231218,131800,2704368100,27450,27450,27450,27450,15
|
|
20231218,131700,2703956350,27400,27400,27400,27400,70
|
|
20231218,131600,2702038350,27450,27400,27450,27350,63
|
|
20231218,131500,2700312150,27400,27400,27400,27400,154
|
|
20231218,131400,2696092550,27400,27400,27400,27400,17
|
|
20231218,131300,2695626750,27400,27400,27400,27400,49
|
|
20231218,131200,2694284150,27400,27400,27400,27350,98
|
|
20231218,131100,2691599450,27400,27350,27400,27350,34
|
|
20231218,131000,2690668850,27350,27400,27400,27350,67
|
|
20231218,130900,2688833800,27400,27400,27400,27350,24
|
|
20231218,130800,2688176550,27400,27400,27450,27400,73
|
|
20231218,130700,2686176300,27400,27450,27450,27400,38
|
|
20231218,130600,2685134450,27450,27350,27450,27350,75
|
|
20231218,130500,2683079200,27450,27450,27450,27450,1
|
|
20231218,130400,2683051750,27450,27400,27450,27400,112
|
|
20231218,130300,2679982250,27400,27450,27450,27400,5
|
|
20231218,130200,2679845150,27450,27400,27450,27400,99
|
|
20231218,130100,2677130100,27450,27400,27450,27350,19
|
|
20231218,130000,2676610200,27400,27400,27400,27350,77
|
|
20231218,125900,2674500450,27400,27400,27400,27400,21
|
|
20231218,125800,2673925050,27400,27350,27400,27300,608
|
|
20231218,125700,2657317900,27400,27400,27400,27400,13
|
|
20231218,125600,2656961700,27400,27350,27400,27350,50
|
|
20231218,125500,2655594150,27350,27400,27400,27350,76
|
|
20231218,125400,2653514800,27350,27400,27400,27350,180
|
|
20231218,125300,2648583250,27450,27400,27450,27400,35
|
|
20231218,125200,2647624200,27400,27400,27400,27400,68
|
|
20231218,125100,2645761000,27400,27400,27400,27400,1
|
|
20231218,125000,2645733600,27400,27450,27450,27400,80
|
|
20231218,124900,2643539700,27450,27400,27450,27400,11
|
|
20231218,124800,2643237850,27400,27400,27400,27400,76
|
|
20231218,124700,2641155450,27400,27450,27450,27400,104
|
|
20231218,124600,2638304200,27450,27450,27450,27450,14
|
|
20231218,124500,2637919900,27350,27350,27400,27350,159
|
|
20231218,124400,2633567800,27350,27400,27400,27350,1738
|
|
20231218,124300,2586031050,27450,27400,27450,27400,25
|
|
20231218,124200,2585345250,27400,27400,27400,27400,50
|
|
20231218,124100,2583975250,27400,27400,27450,27400,73
|
|
20231218,124000,2581974300,27400,27450,27450,27400,76
|
|
20231218,123900,2579891850,27400,27450,27450,27400,173
|
|
20231218,123800,2575147900,27450,27450,27450,27450,1
|
|
20231218,123700,2575120450,27450,27450,27450,27450,0
|
|
20231218,123600,2575120450,27450,27450,27450,27450,17
|
|
20231218,123500,2574653800,27450,27400,27450,27350,161
|
|
20231218,123400,2570238600,27400,27400,27400,27350,223
|
|
20231218,123300,2564130150,27400,27350,27400,27350,644
|
|
20231218,123200,2546485150,27400,27400,27400,27400,19
|
|
20231218,123100,2545964550,27400,27400,27400,27400,55
|
|
20231218,123000,2544457550,27400,27400,27400,27400,27
|
|
20231218,122900,2543717750,27400,27400,27400,27400,63
|
|
20231218,122800,2541991550,27400,27400,27400,27400,57
|
|
20231218,122700,2540429750,27400,27400,27400,27400,134
|
|
20231218,122600,2536758150,27400,27400,27400,27400,10
|
|
20231218,122500,2536484150,27400,27400,27400,27400,125
|
|
20231218,122400,2533059150,27400,27400,27400,27350,56
|
|
20231218,122300,2531525350,27400,27400,27400,27400,16
|
|
20231218,122200,2531086950,27400,27400,27400,27400,110
|
|
20231218,122100,2528072950,27400,27350,27400,27350,4
|
|
20231218,122000,2527963450,27400,27400,27400,27350,144
|
|
20231218,121900,2524020900,27400,27400,27400,27400,4
|
|
20231218,121800,2523911300,27400,27400,27400,27350,223
|
|
20231218,121700,2517808200,27350,27400,27400,27350,22
|
|
20231218,121600,2517206400,27400,27400,27400,27350,105
|
|
20231218,121500,2514331900,27400,27400,27400,27400,14
|
|
20231218,121400,2513948300,27400,27400,27400,27400,110
|
|
20231218,121300,2510934300,27400,27400,27400,27400,17
|
|
20231218,121200,2510468500,27400,27400,27400,27400,52
|
|
20231218,121100,2509043700,27350,27400,27400,27350,15
|
|
20231218,121000,2508632750,27400,27400,27400,27400,65
|
|
20231218,120900,2506851750,27400,27400,27400,27400,13
|
|
20231218,120800,2506495550,27400,27400,27400,27350,354
|
|
20231218,120700,2496803400,27450,27450,27450,27400,34
|
|
20231218,120600,2495870150,27450,27400,27450,27400,79
|
|
20231218,120500,2493704850,27350,27450,27450,27350,111
|
|
20231218,120400,2490666300,27450,27450,27450,27450,15
|
|
20231218,120300,2490254550,27450,27400,27450,27400,255
|
|
20231218,120200,2483267500,27450,27400,27450,27400,74
|
|
20231218,120100,2481236400,27400,27450,27450,27400,558
|
|
20231218,120000,2465946100,27450,27450,27450,27450,64
|
|
20231218,115900,2464189300,27450,27450,27500,27450,77
|
|
20231218,115800,2462075600,27450,27450,27450,27450,440
|
|
20231218,115700,2449997600,27500,27500,27500,27500,236
|
|
20231218,115600,2443507600,27500,27500,27500,27500,179
|
|
20231218,115500,2438585100,27500,27500,27500,27500,85
|
|
20231218,115400,2436247600,27450,27450,27500,27450,120
|
|
20231218,115300,2432950650,27500,27500,27500,27500,40
|
|
20231218,115200,2431850650,27450,27500,27500,27450,30
|
|
20231218,115100,2431026150,27500,27500,27500,27500,62
|
|
20231218,115000,2429321150,27500,27500,27500,27500,25
|
|
20231218,114900,2428633650,27500,27500,27500,27500,73
|
|
20231218,114800,2426626150,27450,27450,27500,27450,126
|
|
20231218,114700,2423165750,27450,27500,27500,27450,157
|
|
20231218,114600,2418852350,27500,27500,27500,27500,94
|
|
20231218,114500,2416267350,27500,27450,27500,27450,180
|
|
20231218,114400,2411325650,27450,27450,27500,27450,307
|
|
20231218,114300,2402898450,27450,27450,27500,27400,380
|
|
20231218,114200,2392466850,27450,27450,27450,27400,16
|
|
20231218,114100,2392028350,27500,27450,27500,27450,75
|
|
20231218,114000,2389968550,27450,27450,27450,27400,1614
|
|
20231218,113900,2345742800,27450,27500,27500,27400,541
|
|
20231218,113800,2330892950,27500,27500,27500,27500,16
|
|
20231218,113700,2330452950,27500,27500,27500,27450,67
|
|
20231218,113600,2328611700,27500,27500,27500,27450,42
|
|
20231218,113500,2327457900,27500,27500,27500,27450,127
|
|
20231218,113400,2323967400,27500,27450,27500,27450,64
|
|
20231218,113300,2322207550,27450,27500,27500,27450,323
|
|
20231218,113200,2313326200,27500,27500,27500,27450,203
|
|
20231218,113100,2307747200,27450,27450,27450,27450,14
|
|
20231218,113000,2307362900,27500,27450,27500,27450,95
|
|
20231218,112900,2304755100,27450,27450,27450,27450,65
|
|
20231218,112800,2302970850,27450,27450,27450,27450,189
|
|
20231218,112700,2297782800,27450,27450,27450,27450,49
|
|
20231218,112600,2296437750,27450,27450,27450,27450,114
|
|
20231218,112500,2293308450,27450,27450,27450,27400,252
|
|
20231218,112400,2286392500,27450,27450,27450,27450,63
|
|
20231218,112300,2284663150,27450,27450,27450,27450,9
|
|
20231218,112200,2284416100,27450,27450,27450,27450,387
|
|
20231218,112100,2273792950,27450,27450,27450,27450,101
|
|
20231218,112000,2271020500,27450,27450,27450,27450,87
|
|
20231218,111900,2268632350,27450,27450,27450,27450,9
|
|
20231218,111800,2268385300,27450,27450,27450,27450,76
|
|
20231218,111700,2266299100,27450,27450,27450,27450,28
|
|
20231218,111600,2265530500,27450,27450,27450,27450,68
|
|
20231218,111500,2263663900,27450,27450,27450,27450,49
|
|
20231218,111400,2262318850,27450,27450,27450,27400,211
|
|
20231218,111300,2256533800,27450,27450,27450,27450,28
|
|
20231218,111200,2255765200,27450,27400,27450,27400,76
|
|
20231218,111100,2253679300,27400,27450,27450,27400,153
|
|
20231218,111000,2249486350,27450,27400,27450,27400,72
|
|
20231218,110900,2247511450,27400,27450,27450,27400,119
|
|
20231218,110800,2244244950,27450,27450,27450,27450,16
|
|
20231218,110700,2243805750,27450,27450,27450,27400,52
|
|
20231218,110600,2242378450,27500,27500,27500,27400,29
|
|
20231218,110500,2241581250,27400,27450,27500,27400,150
|
|
20231218,110400,2237462350,27500,27500,27500,27450,2858
|
|
20231218,110300,2158957650,27450,27450,27500,27450,940
|
|
20231218,110200,2133148850,27450,27450,27450,27400,3232
|
|
20231218,110100,2044430700,27450,27450,27450,27450,82
|
|
20231218,110000,2042179800,27450,27450,27450,27450,0
|
|
20231218,105900,2042179800,27450,27450,27450,27450,54
|
|
20231218,105800,2040697500,27450,27450,27450,27450,1
|
|
20231218,105700,2040670050,27400,27450,27450,27400,91
|
|
20231218,105600,2038172650,27400,27450,27450,27400,108
|
|
20231218,105500,2035211100,27400,27400,27450,27400,342
|
|
20231218,105400,2025833250,27450,27450,27450,27400,199
|
|
20231218,105300,2020378200,27450,27450,27450,27450,71
|
|
20231218,105200,2018429250,27400,27400,27400,27400,1802
|
|
20231218,105100,1969054450,27400,27400,27400,27400,365
|
|
20231218,105000,1959053450,27400,27350,27400,27350,600
|
|
20231218,104900,1942614000,27400,27350,27400,27350,230
|
|
20231218,104800,1936319750,27350,27350,27400,27350,62
|
|
20231218,104700,1934623500,27400,27400,27400,27350,124
|
|
20231218,104600,1931226400,27350,27350,27400,27350,218
|
|
20231218,104500,1925264050,27400,27400,27400,27400,14
|
|
20231218,104400,1924880450,27400,27350,27400,27350,2
|
|
20231218,104300,1924825700,27400,27350,27400,27350,26
|
|
20231218,104200,1924113800,27350,27350,27350,27350,400
|
|
20231218,104100,1913173800,27400,27400,27400,27400,1
|
|
20231218,104000,1913146400,27400,27350,27400,27350,164
|
|
20231218,103900,1908660350,27400,27350,27400,27350,4
|
|
20231218,103800,1908550900,27400,27400,27400,27400,215
|
|
20231218,103700,1902659900,27300,27300,27300,27300,36
|
|
20231218,103600,1901677100,27400,27350,27400,27350,4846
|
|
20231218,103500,1769138750,27300,27350,27350,27300,11
|
|
20231218,103400,1768837950,27350,27350,27350,27350,291
|
|
20231218,103300,1760879100,27300,27300,27300,27300,742
|
|
20231218,103200,1740622500,27300,27300,27300,27300,20
|
|
20231218,103100,1740076500,27300,27300,27300,27300,378
|
|
20231218,103000,1729757100,27300,27300,27300,27300,1
|
|
20231218,102900,1729729800,27350,27350,27350,27350,14
|
|
20231218,102800,1729346900,27350,27300,27350,27300,442
|
|
20231218,102700,1717264950,27300,27300,27300,27300,13
|
|
20231218,102600,1716910050,27300,27300,27300,27300,0
|
|
20231218,102500,1716910050,27300,27250,27300,27250,102
|
|
20231218,102400,1714125550,27300,27300,27300,27300,432
|
|
20231218,102300,1702331950,27300,27300,27300,27300,203
|
|
20231218,102200,1696790050,27350,27300,27350,27300,214
|
|
20231218,102100,1690947150,27300,27300,27300,27300,823
|
|
20231218,102000,1668479250,27300,27350,27350,27300,73
|
|
20231218,101900,1666485200,27350,27300,27350,27300,527
|
|
20231218,101800,1652097600,27300,27300,27300,27300,85
|
|
20231218,101700,1649777100,27350,27300,27350,27300,928
|
|
20231218,101600,1624442000,27300,27350,27350,27300,103
|
|
20231218,101500,1621629950,27350,27300,27350,27300,16
|
|
20231218,101400,1621192500,27300,27300,27300,27300,2
|
|
20231218,101300,1621137900,27300,27350,27350,27300,295
|
|
20231218,101200,1613070700,27350,27350,27350,27350,0
|
|
20231218,101100,1613070700,27350,27350,27350,27350,30
|
|
20231218,101000,1612250200,27350,27300,27350,27300,123
|
|
20231218,100900,1608890650,27350,27350,27350,27350,205
|
|
20231218,100800,1603283900,27350,27350,27400,27350,1244
|
|
20231218,100700,1569253900,27350,27350,27350,27350,98
|
|
20231218,100600,1566573600,27350,27350,27400,27350,159
|
|
20231218,100500,1562224300,27400,27400,27400,27400,469
|
|
20231218,100400,1549373700,27400,27350,27400,27350,196
|
|
20231218,100300,1544013050,27350,27350,27350,27350,17
|
|
20231218,100200,1543548100,27350,27350,27350,27350,11
|
|
20231218,100100,1543247250,27350,27350,27350,27350,502
|
|
20231218,100000,1529517550,27350,27300,27350,27300,18
|
|
20231218,095900,1529025450,27350,27300,27350,27300,109
|
|
20231218,095800,1526044450,27300,27350,27350,27300,303
|
|
20231218,095700,1517757550,27300,27350,27350,27300,274
|
|
20231218,095600,1510266700,27350,27350,27350,27300,317
|
|
20231218,095500,1501596900,27300,27300,27350,27300,168
|
|
20231218,095400,1497010450,27300,27300,27350,27300,1438
|
|
20231218,095300,1457752350,27350,27350,27350,27300,107
|
|
20231218,095200,1454829600,27350,27350,27350,27300,142
|
|
20231218,095100,1450946800,27300,27250,27300,27250,12
|
|
20231218,095000,1450619650,27250,27350,27350,27250,262
|
|
20231218,094900,1443454200,27350,27300,27350,27250,520
|
|
20231218,094800,1429277750,27300,27350,27350,27300,2702
|
|
20231218,094700,1355443100,27350,27300,27350,27300,46
|
|
20231218,094600,1354186500,27300,27300,27300,27300,420
|
|
20231218,094500,1342720500,27350,27400,27400,27350,28
|
|
20231218,094400,1341953950,27400,27350,27400,27350,118
|
|
20231218,094300,1338726600,27350,27350,27350,27350,179
|
|
20231218,094200,1333830950,27400,27350,27400,27300,827
|
|
20231218,094100,1311212900,27400,27450,27450,27400,486
|
|
20231218,094000,1297896350,27450,27450,27500,27450,121
|
|
20231218,093900,1294574800,27450,27400,27450,27400,624
|
|
20231218,093800,1277449150,27400,27400,27450,27400,92
|
|
20231218,093700,1274927150,27400,27450,27450,27400,777
|
|
20231218,093600,1253598700,27400,27350,27450,27300,8353
|
|
20231218,093500,1024856500,27350,27350,27350,27300,320
|
|
20231218,093400,1016104750,27300,27350,27350,27300,729
|
|
20231218,093300,996167050,27300,27300,27350,27300,54
|
|
20231218,093200,994690650,27300,27300,27350,27300,1135
|
|
20231218,093100,963650350,27300,27350,27350,27300,106
|
|
20231218,093000,960751400,27300,27300,27350,27300,1102
|
|
20231218,092900,930612800,27300,27250,27300,27250,5201
|
|
20231218,092800,788626400,27300,27300,27300,27250,349
|
|
20231218,092700,779099000,27300,27300,27300,27300,1188
|
|
20231218,092600,746666600,27300,27350,27350,27300,72
|
|
20231218,092500,744699900,27300,27300,27350,27300,106
|
|
20231218,092400,741801100,27300,27350,27350,27300,814
|
|
20231218,092300,719576150,27300,27350,27350,27300,3100
|
|
20231218,092200,634945250,27350,27400,27400,27300,1824
|
|
20231218,092100,585054950,27350,27400,27400,27350,1068
|
|
20231218,092000,555794050,27400,27300,27400,27250,3113
|
|
20231218,091900,470638100,27300,27100,27300,27100,2423
|
|
20231218,091800,404668000,27050,27050,27100,27050,546
|
|
20231218,091700,389888800,27100,27100,27150,27100,908
|
|
20231218,091600,365281500,27100,27150,27150,27100,82
|
|
20231218,091500,363055550,27150,27100,27200,27100,470
|
|
20231218,091400,350294950,27150,27100,27150,27100,323
|
|
20231218,091300,341526550,27150,27100,27150,27100,563
|
|
20231218,091200,326241150,27150,27050,27150,27050,428
|
|
20231218,091100,314662250,27050,27100,27100,27050,718
|
|
20231218,091000,295239600,27100,27150,27150,27100,456
|
|
20231218,090900,282878300,27150,27150,27200,27150,693
|
|
20231218,090800,264063100,27150,27200,27200,27150,1123
|
|
20231218,090700,233517600,27200,27100,27200,27100,886
|
|
20231218,090600,209476350,26950,27150,27150,26950,564
|
|
20231218,090500,194265200,27150,26950,27150,26950,307
|
|
20231218,090400,185936650,26950,27100,27150,26950,919
|
|
20231218,090300,161088550,27150,27150,27200,27150,646
|
|
20231218,090200,143543950,27150,27100,27150,27000,2504
|
|
20231218,090100,75623150,27100,27100,27100,27000,1197
|
|
20231218,090000,43283750,27100,26950,27100,26950,1510
|