673 lines
34 KiB
CSV
673 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,201000,986500850,31350,31350,31350,31350,883
|
|
20231226,200900,986500850,31350,31350,31350,31350,0
|
|
20231226,200800,986500850,31350,31350,31350,31350,0
|
|
20231226,200700,986500850,31350,31350,31350,31350,0
|
|
20231226,200600,986500850,31350,31350,31350,31350,0
|
|
20231226,200500,986500850,31350,31350,31350,31350,0
|
|
20231226,200400,986500850,31350,31350,31350,31350,0
|
|
20231226,200300,986500850,31350,31350,31350,31350,0
|
|
20231226,200200,986500850,31350,31350,31350,31350,0
|
|
20231226,200100,986500850,31350,31350,31350,31350,0
|
|
20231226,200000,986500850,31350,31350,31350,31350,0
|
|
20231226,195900,986500850,31350,31350,31350,31350,0
|
|
20231226,195800,986500850,31350,31350,31350,31350,0
|
|
20231226,195700,986500850,31350,31350,31350,31350,0
|
|
20231226,195600,986500850,31350,31350,31350,31350,0
|
|
20231226,195500,986500850,31350,31350,31350,31350,0
|
|
20231226,195400,986500850,31350,31350,31350,31350,0
|
|
20231226,195300,986500850,31350,31350,31350,31350,0
|
|
20231226,195200,986500850,31350,31350,31350,31350,0
|
|
20231226,195100,986500850,31350,31350,31350,31350,0
|
|
20231226,195000,986500850,31350,31350,31350,31350,0
|
|
20231226,194900,986500850,31350,31350,31350,31350,0
|
|
20231226,194800,986500850,31350,31350,31350,31350,0
|
|
20231226,194700,986500850,31350,31350,31350,31350,0
|
|
20231226,194600,986500850,31350,31350,31350,31350,0
|
|
20231226,194500,986500850,31350,31350,31350,31350,0
|
|
20231226,194400,986500850,31350,31350,31350,31350,0
|
|
20231226,194300,986500850,31350,31350,31350,31350,0
|
|
20231226,194200,986500850,31350,31350,31350,31350,0
|
|
20231226,194100,986500850,31350,31350,31350,31350,0
|
|
20231226,194000,986500850,31350,31350,31350,31350,883
|
|
20231226,193900,986500850,31350,31350,31350,31350,0
|
|
20231226,193800,986500850,31350,31350,31350,31350,0
|
|
20231226,193700,986500850,31350,31350,31350,31350,0
|
|
20231226,193600,986500850,31350,31350,31350,31350,0
|
|
20231226,193500,986500850,31350,31350,31350,31350,0
|
|
20231226,193400,986500850,31350,31350,31350,31350,0
|
|
20231226,193300,986500850,31350,31350,31350,31350,0
|
|
20231226,193200,986500850,31350,31350,31350,31350,0
|
|
20231226,193100,986500850,31350,31350,31350,31350,0
|
|
20231226,193000,986500850,31350,31350,31350,31350,0
|
|
20231226,192900,986500850,31350,31350,31350,31350,0
|
|
20231226,192800,986500850,31350,31350,31350,31350,0
|
|
20231226,192700,986500850,31350,31350,31350,31350,0
|
|
20231226,192600,986500850,31350,31350,31350,31350,0
|
|
20231226,192500,986500850,31350,31350,31350,31350,0
|
|
20231226,192400,986500850,31350,31350,31350,31350,0
|
|
20231226,192300,986500850,31350,31350,31350,31350,0
|
|
20231226,192200,986500850,31350,31350,31350,31350,0
|
|
20231226,192100,986500850,31350,31350,31350,31350,0
|
|
20231226,192000,986500850,31350,31350,31350,31350,0
|
|
20231226,191900,986500850,31350,31350,31350,31350,0
|
|
20231226,191800,986500850,31350,31350,31350,31350,0
|
|
20231226,191700,986500850,31350,31350,31350,31350,0
|
|
20231226,191600,986500850,31350,31350,31350,31350,0
|
|
20231226,191500,986500850,31350,31350,31350,31350,0
|
|
20231226,191400,986500850,31350,31350,31350,31350,0
|
|
20231226,191300,986500850,31350,31350,31350,31350,0
|
|
20231226,191200,986500850,31350,31350,31350,31350,0
|
|
20231226,191100,986500850,31350,31350,31350,31350,0
|
|
20231226,191000,986500850,31350,31350,31350,31350,883
|
|
20231226,190900,986500850,31350,31350,31350,31350,0
|
|
20231226,190800,986500850,31350,31350,31350,31350,0
|
|
20231226,190700,986500850,31350,31350,31350,31350,0
|
|
20231226,190600,986500850,31350,31350,31350,31350,0
|
|
20231226,190500,986500850,31350,31350,31350,31350,0
|
|
20231226,190400,986500850,31350,31350,31350,31350,0
|
|
20231226,190300,986500850,31350,31350,31350,31350,0
|
|
20231226,190200,986500850,31350,31350,31350,31350,0
|
|
20231226,190100,986500850,31350,31350,31350,31350,0
|
|
20231226,190000,986500850,31350,31350,31350,31350,0
|
|
20231226,185900,986500850,31350,31350,31350,31350,0
|
|
20231226,185800,986500850,31350,31350,31350,31350,0
|
|
20231226,185700,986500850,31350,31350,31350,31350,0
|
|
20231226,185600,986500850,31350,31350,31350,31350,0
|
|
20231226,185500,986500850,31350,31350,31350,31350,0
|
|
20231226,185400,986500850,31350,31350,31350,31350,0
|
|
20231226,185300,986500850,31350,31350,31350,31350,0
|
|
20231226,185200,986500850,31350,31350,31350,31350,0
|
|
20231226,185100,986500850,31350,31350,31350,31350,0
|
|
20231226,185000,986500850,31350,31350,31350,31350,0
|
|
20231226,184900,986500850,31350,31350,31350,31350,0
|
|
20231226,184800,986500850,31350,31350,31350,31350,0
|
|
20231226,184700,986500850,31350,31350,31350,31350,0
|
|
20231226,184600,986500850,31350,31350,31350,31350,0
|
|
20231226,184500,986500850,31350,31350,31350,31350,0
|
|
20231226,184400,986500850,31350,31350,31350,31350,0
|
|
20231226,184300,986500850,31350,31350,31350,31350,0
|
|
20231226,184200,986500850,31350,31350,31350,31350,0
|
|
20231226,184100,986500850,31350,31350,31350,31350,0
|
|
20231226,184000,986500850,31350,31350,31350,31350,883
|
|
20231226,183900,986500850,31350,31350,31350,31350,0
|
|
20231226,183800,986500850,31350,31350,31350,31350,0
|
|
20231226,183700,986500850,31350,31350,31350,31350,0
|
|
20231226,183600,986500850,31350,31350,31350,31350,0
|
|
20231226,183500,986500850,31350,31350,31350,31350,0
|
|
20231226,183400,986500850,31350,31350,31350,31350,0
|
|
20231226,183300,986500850,31350,31350,31350,31350,0
|
|
20231226,183200,986500850,31350,31350,31350,31350,0
|
|
20231226,183100,986500850,31350,31350,31350,31350,0
|
|
20231226,183000,986500850,31350,31350,31350,31350,0
|
|
20231226,182900,986500850,31350,31350,31350,31350,0
|
|
20231226,182800,986500850,31350,31350,31350,31350,0
|
|
20231226,182700,986500850,31350,31350,31350,31350,0
|
|
20231226,182600,986500850,31350,31350,31350,31350,0
|
|
20231226,182500,986500850,31350,31350,31350,31350,0
|
|
20231226,182400,986500850,31350,31350,31350,31350,0
|
|
20231226,182300,986500850,31350,31350,31350,31350,0
|
|
20231226,182200,986500850,31350,31350,31350,31350,0
|
|
20231226,182100,986500850,31350,31350,31350,31350,0
|
|
20231226,182000,986500850,31350,31350,31350,31350,0
|
|
20231226,181900,986500850,31350,31350,31350,31350,0
|
|
20231226,181800,986500850,31350,31350,31350,31350,0
|
|
20231226,181700,986500850,31350,31350,31350,31350,0
|
|
20231226,181600,986500850,31350,31350,31350,31350,0
|
|
20231226,181500,986500850,31350,31350,31350,31350,0
|
|
20231226,181400,986500850,31350,31350,31350,31350,0
|
|
20231226,181300,986500850,31350,31350,31350,31350,0
|
|
20231226,181200,986500850,31350,31350,31350,31350,0
|
|
20231226,181100,986500850,31350,31350,31350,31350,0
|
|
20231226,181000,986500850,31350,31350,31350,31350,883
|
|
20231226,180900,986500850,31350,31350,31350,31350,0
|
|
20231226,180800,986500850,31350,31350,31350,31350,0
|
|
20231226,180700,986500850,31350,31350,31350,31350,0
|
|
20231226,180600,986500850,31350,31350,31350,31350,0
|
|
20231226,180500,986500850,31350,31350,31350,31350,0
|
|
20231226,180400,986500850,31350,31350,31350,31350,0
|
|
20231226,180300,986500850,31350,31350,31350,31350,0
|
|
20231226,180200,986500850,31350,31350,31350,31350,0
|
|
20231226,180100,986500850,31350,31350,31350,31350,0
|
|
20231226,180000,986500850,31350,31350,31350,31350,0
|
|
20231226,175900,986500850,31350,31350,31350,31350,0
|
|
20231226,175800,986500850,31350,31350,31350,31350,0
|
|
20231226,175700,986500850,31350,31350,31350,31350,0
|
|
20231226,175600,986500850,31350,31350,31350,31350,0
|
|
20231226,175500,986500850,31350,31350,31350,31350,0
|
|
20231226,175400,986500850,31350,31350,31350,31350,0
|
|
20231226,175300,986500850,31350,31350,31350,31350,0
|
|
20231226,175200,986500850,31350,31350,31350,31350,0
|
|
20231226,175100,986500850,31350,31350,31350,31350,0
|
|
20231226,175000,986500850,31350,31350,31350,31350,0
|
|
20231226,174900,986500850,31350,31350,31350,31350,0
|
|
20231226,174800,986500850,31350,31350,31350,31350,0
|
|
20231226,174700,986500850,31350,31350,31350,31350,0
|
|
20231226,174600,986500850,31350,31350,31350,31350,0
|
|
20231226,174500,986500850,31350,31350,31350,31350,0
|
|
20231226,174400,986500850,31350,31350,31350,31350,0
|
|
20231226,174300,986500850,31350,31350,31350,31350,0
|
|
20231226,174200,986500850,31350,31350,31350,31350,0
|
|
20231226,174100,986500850,31350,31350,31350,31350,0
|
|
20231226,174000,986500850,31350,31350,31350,31350,883
|
|
20231226,173900,986500850,31350,31350,31350,31350,0
|
|
20231226,173800,986500850,31350,31350,31350,31350,0
|
|
20231226,173700,986500850,31350,31350,31350,31350,0
|
|
20231226,173600,986500850,31350,31350,31350,31350,0
|
|
20231226,173500,986500850,31350,31350,31350,31350,0
|
|
20231226,173400,986500850,31350,31350,31350,31350,0
|
|
20231226,173300,986500850,31350,31350,31350,31350,0
|
|
20231226,173200,986500850,31350,31350,31350,31350,0
|
|
20231226,173100,986500850,31350,31350,31350,31350,0
|
|
20231226,173000,986500850,31350,31350,31350,31350,0
|
|
20231226,172900,986500850,31350,31350,31350,31350,0
|
|
20231226,172800,986500850,31350,31350,31350,31350,0
|
|
20231226,172700,986500850,31350,31350,31350,31350,0
|
|
20231226,172600,986500850,31350,31350,31350,31350,0
|
|
20231226,172500,986500850,31350,31350,31350,31350,0
|
|
20231226,172400,986500850,31350,31350,31350,31350,0
|
|
20231226,172300,986500850,31350,31350,31350,31350,0
|
|
20231226,172200,986500850,31350,31350,31350,31350,0
|
|
20231226,172100,986500850,31350,31350,31350,31350,0
|
|
20231226,172000,986500850,31350,31350,31350,31350,0
|
|
20231226,171900,986500850,31350,31350,31350,31350,0
|
|
20231226,171800,986500850,31350,31350,31350,31350,0
|
|
20231226,171700,986500850,31350,31350,31350,31350,0
|
|
20231226,171600,986500850,31350,31350,31350,31350,0
|
|
20231226,171500,986500850,31350,31350,31350,31350,0
|
|
20231226,171400,986500850,31350,31350,31350,31350,0
|
|
20231226,171300,986500850,31350,31350,31350,31350,0
|
|
20231226,171200,986500850,31350,31350,31350,31350,0
|
|
20231226,171100,986500850,31350,31350,31350,31350,0
|
|
20231226,171000,986500850,31350,31350,31350,31350,883
|
|
20231226,170900,986500850,31350,31350,31350,31350,0
|
|
20231226,170800,986500850,31350,31350,31350,31350,0
|
|
20231226,170700,986500850,31350,31350,31350,31350,0
|
|
20231226,170600,986500850,31350,31350,31350,31350,0
|
|
20231226,170500,986500850,31350,31350,31350,31350,0
|
|
20231226,170400,986500850,31350,31350,31350,31350,0
|
|
20231226,170300,986500850,31350,31350,31350,31350,0
|
|
20231226,170200,986500850,31350,31350,31350,31350,0
|
|
20231226,170100,986500850,31350,31350,31350,31350,0
|
|
20231226,170000,986500850,31350,31350,31350,31350,0
|
|
20231226,165900,986500850,31350,31350,31350,31350,0
|
|
20231226,165800,986500850,31350,31350,31350,31350,0
|
|
20231226,165700,986500850,31350,31350,31350,31350,0
|
|
20231226,165600,986500850,31350,31350,31350,31350,0
|
|
20231226,165500,986500850,31350,31350,31350,31350,0
|
|
20231226,165400,986500850,31350,31350,31350,31350,0
|
|
20231226,165300,986500850,31350,31350,31350,31350,0
|
|
20231226,165200,986500850,31350,31350,31350,31350,0
|
|
20231226,165100,986500850,31350,31350,31350,31350,0
|
|
20231226,165000,986500850,31350,31350,31350,31350,0
|
|
20231226,164900,986500850,31350,31350,31350,31350,0
|
|
20231226,164800,986500850,31350,31350,31350,31350,0
|
|
20231226,164700,986500850,31350,31350,31350,31350,0
|
|
20231226,164600,986500850,31350,31350,31350,31350,0
|
|
20231226,164500,986500850,31350,31350,31350,31350,0
|
|
20231226,164400,986500850,31350,31350,31350,31350,0
|
|
20231226,164300,986500850,31350,31350,31350,31350,0
|
|
20231226,164200,986500850,31350,31350,31350,31350,0
|
|
20231226,164100,986500850,31350,31350,31350,31350,0
|
|
20231226,164000,986500850,31350,31350,31350,31350,883
|
|
20231226,163900,986500850,31350,31350,31350,31350,0
|
|
20231226,163800,986500850,31350,31350,31350,31350,0
|
|
20231226,163700,986500850,31350,31350,31350,31350,0
|
|
20231226,163600,986500850,31350,31350,31350,31350,0
|
|
20231226,163500,986500850,31350,31350,31350,31350,0
|
|
20231226,163400,986500850,31350,31350,31350,31350,0
|
|
20231226,163300,986500850,31350,31350,31350,31350,0
|
|
20231226,163200,986500850,31350,31350,31350,31350,0
|
|
20231226,163100,986500850,31350,31350,31350,31350,0
|
|
20231226,163000,986500850,31350,31350,31350,31350,0
|
|
20231226,162900,986500850,31350,31350,31350,31350,0
|
|
20231226,162800,986500850,31350,31350,31350,31350,0
|
|
20231226,162700,986500850,31350,31350,31350,31350,0
|
|
20231226,162600,986500850,31350,31350,31350,31350,0
|
|
20231226,162500,986500850,31350,31350,31350,31350,0
|
|
20231226,162400,986500850,31350,31350,31350,31350,0
|
|
20231226,162300,986500850,31350,31350,31350,31350,0
|
|
20231226,162200,986500850,31350,31350,31350,31350,0
|
|
20231226,162100,986500850,31350,31350,31350,31350,0
|
|
20231226,162000,986500850,31350,31350,31350,31350,0
|
|
20231226,161900,986500850,31350,31350,31350,31350,0
|
|
20231226,161800,986500850,31350,31350,31350,31350,0
|
|
20231226,161700,986500850,31350,31350,31350,31350,0
|
|
20231226,161600,986500850,31350,31350,31350,31350,0
|
|
20231226,161500,986500850,31350,31350,31350,31350,0
|
|
20231226,161400,986500850,31350,31350,31350,31350,0
|
|
20231226,161300,986500850,31350,31350,31350,31350,0
|
|
20231226,161200,986500850,31350,31350,31350,31350,0
|
|
20231226,161100,986500850,31350,31350,31350,31350,0
|
|
20231226,161000,986500850,31350,31350,31350,31350,883
|
|
20231226,160900,986500850,31350,31350,31350,31350,0
|
|
20231226,160800,986500850,31350,31350,31350,31350,0
|
|
20231226,160700,986500850,31350,31350,31350,31350,0
|
|
20231226,160600,986500850,31350,31350,31350,31350,0
|
|
20231226,160500,986500850,31350,31350,31350,31350,0
|
|
20231226,160400,986500850,31350,31350,31350,31350,0
|
|
20231226,160300,986500850,31350,31350,31350,31350,0
|
|
20231226,160200,986500850,31350,31350,31350,31350,0
|
|
20231226,160100,986500850,31350,31350,31350,31350,0
|
|
20231226,160000,986500850,31350,31350,31350,31350,0
|
|
20231226,155900,986500850,31350,31350,31350,31350,0
|
|
20231226,155800,986500850,31350,31350,31350,31350,0
|
|
20231226,155700,986500850,31350,31350,31350,31350,0
|
|
20231226,155600,986500850,31350,31350,31350,31350,0
|
|
20231226,155500,986500850,31350,31350,31350,31350,0
|
|
20231226,155400,986500850,31350,31350,31350,31350,0
|
|
20231226,155300,986500850,31350,31350,31350,31350,0
|
|
20231226,155200,986500850,31350,31350,31350,31350,0
|
|
20231226,155100,986500850,31350,31350,31350,31350,0
|
|
20231226,155000,986500850,31350,31350,31350,31350,0
|
|
20231226,154900,986500850,31350,31350,31350,31350,0
|
|
20231226,154800,986500850,31350,31350,31350,31350,0
|
|
20231226,154700,986500850,31350,31350,31350,31350,0
|
|
20231226,154600,986500850,31350,31350,31350,31350,0
|
|
20231226,154500,986500850,31350,31350,31350,31350,0
|
|
20231226,154400,986500850,31350,31350,31350,31350,0
|
|
20231226,154300,986500850,31350,31350,31350,31350,0
|
|
20231226,154200,986500850,31350,31350,31350,31350,0
|
|
20231226,154100,986500850,31350,31350,31350,31350,0
|
|
20231226,154000,986500850,31350,31350,31350,31350,883
|
|
20231226,153900,986500850,31350,31350,31350,31350,0
|
|
20231226,153800,986500850,31350,31350,31350,31350,0
|
|
20231226,153700,986500850,31350,31350,31350,31350,0
|
|
20231226,153600,986500850,31350,31350,31350,31350,0
|
|
20231226,153500,986500850,31350,31350,31350,31350,0
|
|
20231226,153400,986500850,31350,31350,31350,31350,0
|
|
20231226,153300,986500850,31350,31350,31350,31350,0
|
|
20231226,153200,986500850,31350,31350,31350,31350,0
|
|
20231226,153100,986500850,31350,31350,31350,31350,0
|
|
20231226,153000,986500850,31350,31350,31350,31350,883
|
|
20231226,152900,958818800,31400,31400,31400,31400,0
|
|
20231226,152800,958818800,31400,31400,31400,31400,0
|
|
20231226,152700,958818800,31400,31400,31400,31400,0
|
|
20231226,152600,958818800,31400,31400,31400,31400,0
|
|
20231226,152500,958818800,31400,31400,31400,31400,0
|
|
20231226,152400,958818800,31400,31400,31400,31400,0
|
|
20231226,152300,958818800,31400,31400,31400,31400,0
|
|
20231226,152200,958818800,31400,31400,31400,31400,0
|
|
20231226,152100,958818800,31400,31400,31400,31400,0
|
|
20231226,152000,958818800,31400,31400,31400,31400,0
|
|
20231226,151900,958818800,31400,31400,31400,31400,5
|
|
20231226,151800,958661800,31350,31350,31350,31350,22
|
|
20231226,151700,957972100,31350,31350,31350,31350,162
|
|
20231226,151600,952893400,31350,31300,31350,31300,352
|
|
20231226,151500,941873150,31300,31300,31300,31300,150
|
|
20231226,151400,937178150,31300,31300,31300,31300,296
|
|
20231226,151300,927913350,31350,31350,31350,31350,0
|
|
20231226,151200,927913350,31350,31350,31350,31350,1
|
|
20231226,151100,927882000,31350,31350,31350,31350,0
|
|
20231226,151000,927882000,31350,31350,31350,31350,343
|
|
20231226,150900,917128950,31350,31350,31350,31350,0
|
|
20231226,150800,917128950,31350,31350,31350,31350,200
|
|
20231226,150700,910858950,31300,31300,31300,31300,0
|
|
20231226,150600,910858950,31300,31300,31300,31300,53
|
|
20231226,150500,909200050,31350,31350,31350,31350,0
|
|
20231226,150400,909200050,31350,31350,31350,31350,3
|
|
20231226,150300,909106000,31300,31300,31300,31300,19
|
|
20231226,150200,908511300,31300,31350,31350,31300,1369
|
|
20231226,150100,865626650,31400,31400,31400,31400,16
|
|
20231226,150000,865124250,31400,31400,31400,31400,4
|
|
20231226,145900,864998650,31400,31350,31400,31350,63
|
|
20231226,145800,863023550,31350,31350,31350,31350,22
|
|
20231226,145700,862333850,31350,31350,31350,31350,0
|
|
20231226,145600,862333850,31350,31350,31400,31350,40
|
|
20231226,145500,861079650,31400,31400,31400,31400,1
|
|
20231226,145400,861048250,31400,31400,31400,31400,1
|
|
20231226,145300,861016850,31350,31350,31350,31350,13
|
|
20231226,145200,860609300,31400,31400,31400,31400,3
|
|
20231226,145100,860515100,31350,31400,31400,31350,146
|
|
20231226,145000,855936200,31400,31400,31400,31400,8
|
|
20231226,144900,855685000,31400,31400,31400,31400,3
|
|
20231226,144800,855590800,31350,31350,31350,31350,34
|
|
20231226,144700,854524900,31350,31350,31350,31350,36
|
|
20231226,144600,853396300,31400,31450,31450,31400,61
|
|
20231226,144500,851480850,31400,31450,31450,31400,305
|
|
20231226,144400,841896300,31450,31450,31450,31450,22
|
|
20231226,144300,841204400,31500,31500,31500,31500,5
|
|
20231226,144200,841046900,31500,31500,31500,31500,0
|
|
20231226,144100,841046900,31500,31500,31500,31500,6
|
|
20231226,144000,840857900,31450,31450,31450,31450,22
|
|
20231226,143900,840166000,31500,31500,31500,31500,0
|
|
20231226,143800,840166000,31500,31450,31500,31450,53
|
|
20231226,143700,838498050,31450,31450,31450,31450,20
|
|
20231226,143600,837869050,31500,31500,31500,31500,1
|
|
20231226,143500,837837550,31500,31500,31500,31500,0
|
|
20231226,143400,837837550,31500,31450,31500,31450,6
|
|
20231226,143300,837648650,31450,31450,31450,31450,21
|
|
20231226,143200,836988200,31500,31500,31500,31500,1
|
|
20231226,143100,836956700,31500,31500,31500,31500,5
|
|
20231226,143000,836799200,31450,31450,31450,31450,18
|
|
20231226,142900,836233100,31500,31500,31500,31500,4
|
|
20231226,142800,836107100,31550,31550,31550,31550,0
|
|
20231226,142700,836107100,31550,31550,31550,31550,1
|
|
20231226,142600,836075550,31450,31450,31450,31450,22
|
|
20231226,142500,835383650,31500,31500,31500,31500,10
|
|
20231226,142400,835068650,31550,31550,31550,31550,0
|
|
20231226,142300,835068650,31550,31500,31550,31500,24
|
|
20231226,142200,834311600,31450,31450,31450,31450,17
|
|
20231226,142100,833776950,31500,31550,31550,31500,25
|
|
20231226,142000,832988450,31550,31550,31550,31550,9
|
|
20231226,141900,832704500,31550,31550,31550,31550,0
|
|
20231226,141800,832704500,31550,31550,31550,31550,1
|
|
20231226,141700,832672950,31450,31450,31450,31450,21
|
|
20231226,141600,832012500,31500,31500,31500,31500,3
|
|
20231226,141500,831918000,31500,31500,31500,31500,0
|
|
20231226,141400,831918000,31500,31500,31500,31500,0
|
|
20231226,141300,831918000,31500,31450,31500,31450,580
|
|
20231226,141200,813676950,31400,31400,31400,31400,0
|
|
20231226,141100,813676950,31400,31400,31400,31400,1
|
|
20231226,141000,813645550,31400,31400,31400,31400,27
|
|
20231226,140900,812797750,31400,31450,31450,31400,9
|
|
20231226,140800,812514950,31400,31400,31400,31400,0
|
|
20231226,140700,812514950,31400,31400,31400,31400,204
|
|
20231226,140600,806109350,31400,31400,31400,31400,240
|
|
20231226,140500,798573350,31400,31450,31450,31400,8
|
|
20231226,140400,798321900,31450,31450,31450,31450,4
|
|
20231226,140300,798196100,31450,31450,31450,31450,0
|
|
20231226,140200,798196100,31450,31450,31450,31450,2
|
|
20231226,140100,798133200,31400,31400,31400,31400,26
|
|
20231226,140000,797316800,31400,31400,31450,31400,7
|
|
20231226,135900,797096950,31450,31400,31450,31400,3
|
|
20231226,135800,797002700,31450,31450,31450,31450,4
|
|
20231226,135700,796876900,31400,31400,31400,31400,22
|
|
20231226,135600,796186100,31400,31400,31400,31400,5
|
|
20231226,135500,796029100,31400,31400,31400,31400,15
|
|
20231226,135400,795558100,31400,31350,31400,31350,29
|
|
20231226,135300,794648800,31350,31350,31350,31350,1
|
|
20231226,135200,794617450,31350,31350,31350,31350,3
|
|
20231226,135100,794523400,31350,31300,31350,31300,3
|
|
20231226,135000,794429400,31300,31300,31300,31250,23
|
|
20231226,134900,793709550,31300,31300,31300,31300,33
|
|
20231226,134800,792676650,31300,31250,31300,31250,302
|
|
20231226,134700,783224100,31250,31250,31300,31250,61
|
|
20231226,134600,781317700,31300,31300,31300,31300,0
|
|
20231226,134500,781317700,31300,31300,31300,31300,0
|
|
20231226,134400,781317700,31300,31300,31300,31300,4
|
|
20231226,134300,781192500,31350,31350,31350,31350,1
|
|
20231226,134200,781161150,31250,31250,31250,31250,25
|
|
20231226,134100,780379900,31250,31250,31250,31250,105
|
|
20231226,134000,777098650,31300,31250,31300,31200,1579
|
|
20231226,133900,727764200,31250,31300,31300,31200,169
|
|
20231226,133800,722484300,31250,31250,31250,31250,25
|
|
20231226,133700,721703050,31300,31300,31300,31300,0
|
|
20231226,133600,721703050,31300,31350,31350,31250,889
|
|
20231226,133500,693894600,31350,31350,31350,31350,33
|
|
20231226,133400,692860050,31400,31350,31400,31350,2
|
|
20231226,133300,692797300,31350,31400,31400,31350,7
|
|
20231226,133200,692577700,31400,31400,31400,31400,2
|
|
20231226,133100,692514900,31350,31350,31350,31350,23
|
|
20231226,133000,691793850,31350,31350,31350,31350,1
|
|
20231226,132900,691762500,31400,31350,31400,31350,18
|
|
20231226,132800,691197900,31300,31300,31300,31300,7
|
|
20231226,132700,690978800,31300,31300,31300,31300,32
|
|
20231226,132600,689977200,31300,31350,31350,31300,12
|
|
20231226,132500,689601150,31300,31400,31400,31300,570
|
|
20231226,132400,671740950,31350,31350,31350,31350,30
|
|
20231226,132300,670800450,31350,31350,31400,31350,14
|
|
20231226,132200,670361050,31350,31400,31400,31350,9
|
|
20231226,132100,670078750,31350,31350,31350,31350,11
|
|
20231226,132000,669733900,31400,31350,31400,31350,2
|
|
20231226,131900,669671150,31350,31350,31400,31350,32
|
|
20231226,131800,668667900,31350,31350,31400,31350,13
|
|
20231226,131700,668260150,31350,31350,31350,31350,1
|
|
20231226,131600,668228800,31350,31400,31400,31350,19
|
|
20231226,131500,667633100,31350,31350,31400,31350,38
|
|
20231226,131400,666441600,31350,31350,31350,31350,7
|
|
20231226,131300,666222150,31350,31350,31350,31350,8
|
|
20231226,131200,665971350,31350,31350,31350,31350,26
|
|
20231226,131100,665156250,31350,31350,31400,31350,15
|
|
20231226,131000,664685800,31350,31350,31400,31350,20
|
|
20231226,130900,664058000,31350,31350,31350,31350,7
|
|
20231226,130800,663838550,31350,31350,31350,31350,142
|
|
20231226,130700,659386850,31400,31350,31400,31350,4
|
|
20231226,130600,659261300,31400,31350,31400,31350,13
|
|
20231226,130500,658853700,31350,31400,31400,31350,51
|
|
20231226,130400,657253850,31350,31350,31400,31350,10
|
|
20231226,130300,656940200,31350,31350,31350,31350,7
|
|
20231226,130200,656720750,31350,31400,31400,31350,5
|
|
20231226,130100,656563950,31350,31400,31400,31350,11
|
|
20231226,130000,656218800,31400,31400,31400,31400,23
|
|
20231226,125900,655496600,31400,31400,31400,31400,2
|
|
20231226,125800,655433800,31400,31400,31400,31400,1
|
|
20231226,125700,655402400,31400,31450,31450,31400,40
|
|
20231226,125600,654146250,31450,31400,31450,31400,476
|
|
20231226,125500,639176200,31400,31400,31400,31400,4
|
|
20231226,125400,639050600,31400,31400,31400,31400,9
|
|
20231226,125300,638768000,31400,31450,31450,31400,29
|
|
20231226,125200,637857100,31450,31400,31450,31400,25
|
|
20231226,125100,637072050,31400,31400,31400,31400,6
|
|
20231226,125000,636883650,31400,31400,31400,31400,26
|
|
20231226,124900,636067250,31450,31400,31450,31400,10
|
|
20231226,124800,635753100,31450,31450,31450,31450,1
|
|
20231226,124700,635721650,31400,31400,31400,31400,7
|
|
20231226,124600,635501850,31450,31450,31450,31450,5
|
|
20231226,124500,635344600,31400,31400,31400,31400,61
|
|
20231226,124400,633429200,31400,31400,31400,31400,1
|
|
20231226,124300,633397800,31400,31400,31400,31400,7
|
|
20231226,124200,633178000,31450,31400,31450,31400,26
|
|
20231226,124100,632361450,31400,31400,31450,31400,3
|
|
20231226,124000,632267200,31400,31400,31400,31400,0
|
|
20231226,123900,632267200,31400,31450,31450,31400,418
|
|
20231226,123800,619131400,31400,31400,31400,31400,2
|
|
20231226,123700,619068600,31400,31350,31400,31350,27
|
|
20231226,123600,618221900,31300,31350,31400,31300,295
|
|
20231226,123500,608975600,31300,31350,31350,31300,21
|
|
20231226,123400,608318150,31350,31300,31350,31300,96
|
|
20231226,123300,605308850,31300,31300,31300,31300,25
|
|
20231226,123200,604526350,31300,31300,31350,31300,49
|
|
20231226,123100,602992600,31350,31300,31350,31300,11
|
|
20231226,123000,602648050,31300,31300,31300,31300,40
|
|
20231226,122900,601396050,31300,31300,31300,31300,9
|
|
20231226,122800,601114350,31350,31300,31350,31300,3
|
|
20231226,122700,601020350,31300,31300,31350,31300,28
|
|
20231226,122600,600143900,31300,31350,31350,31300,18
|
|
20231226,122500,599579650,31300,31350,31400,31300,148
|
|
20231226,122400,594937750,31350,31350,31400,31350,6
|
|
20231226,122300,594749450,31350,31400,31400,31350,76
|
|
20231226,122200,592363200,31450,31400,31450,31400,42
|
|
20231226,122100,591044350,31400,31400,31400,31400,4
|
|
20231226,122000,590918750,31450,31400,31450,31400,16
|
|
20231226,121900,590416200,31400,31400,31400,31400,38
|
|
20231226,121800,589223000,31500,31500,31500,31500,1
|
|
20231226,121700,589191500,31400,31450,31450,31400,140
|
|
20231226,121600,584790300,31400,31400,31400,31400,1
|
|
20231226,121500,584758900,31400,31350,31400,31300,267
|
|
20231226,121400,576379900,31300,31450,31450,31300,2261
|
|
20231226,121300,505482700,31450,31400,31450,31400,11
|
|
20231226,121200,505137100,31400,31400,31400,31400,2
|
|
20231226,121100,505074300,31450,31450,31450,31450,80
|
|
20231226,121000,502558300,31450,31500,31500,31450,27
|
|
20231226,120900,501708950,31450,31500,31500,31450,5
|
|
20231226,120800,501551650,31450,31450,31450,31450,21
|
|
20231226,120700,500891200,31450,31500,31500,31450,5
|
|
20231226,120600,500733900,31500,31450,31500,31450,4
|
|
20231226,120500,500607950,31500,31500,31500,31500,0
|
|
20231226,120400,500607950,31500,31550,31550,31500,2
|
|
20231226,120300,500544900,31500,31450,31500,31450,52
|
|
20231226,120200,498908000,31450,31500,31550,31450,128
|
|
20231226,120100,494872500,31550,31550,31550,31450,171
|
|
20231226,120000,489477750,31550,31550,31550,31550,0
|
|
20231226,115900,489477750,31550,31450,31550,31450,23
|
|
20231226,115800,488754150,31500,31500,31500,31500,2
|
|
20231226,115700,488691150,31500,31500,31500,31500,2
|
|
20231226,115600,488628150,31500,31500,31500,31500,35
|
|
20231226,115500,487525650,31500,31450,31550,31450,13
|
|
20231226,115400,487116450,31450,31450,31450,31450,0
|
|
20231226,115300,487116450,31450,31450,31450,31450,6
|
|
20231226,115200,486927750,31450,31500,31500,31450,20
|
|
20231226,115100,486298650,31450,31450,31450,31450,26
|
|
20231226,115000,485480950,31550,31550,31550,31550,1
|
|
20231226,114900,485449400,31450,31450,31450,31450,0
|
|
20231226,114800,485449400,31450,31450,31500,31450,62
|
|
20231226,114700,483499300,31400,31500,31500,31400,241
|
|
20231226,114600,475908200,31450,31400,31450,31400,674
|
|
20231226,114500,454739250,31500,31400,31500,31400,11
|
|
20231226,114400,454393750,31450,31400,31450,31400,28
|
|
20231226,114300,453514400,31400,31400,31400,31400,8
|
|
20231226,114200,453263200,31450,31450,31450,31450,3
|
|
20231226,114100,453168850,31450,31450,31500,31450,8
|
|
20231226,114000,452917200,31400,31400,31400,31400,24
|
|
20231226,113900,452163600,31400,31400,31400,31400,5
|
|
20231226,113800,452006600,31400,31450,31450,31400,3
|
|
20231226,113700,451912300,31450,31450,31450,31400,33
|
|
20231226,113600,450875800,31400,31400,31500,31400,92
|
|
20231226,113500,447986700,31450,31500,31500,31450,3
|
|
20231226,113400,447892250,31400,31500,31500,31400,69
|
|
20231226,113300,445722700,31550,31600,31600,31500,178
|
|
20231226,113200,440113050,31500,31500,31500,31500,28
|
|
20231226,113100,439231050,31500,31500,31500,31500,101
|
|
20231226,113000,436049550,31500,31550,31550,31500,40
|
|
20231226,112900,434789350,31600,31500,31600,31500,23
|
|
20231226,112800,434064750,31500,31550,31600,31500,1612
|
|
20231226,112700,383127800,31550,31550,31550,31550,1
|
|
20231226,112600,383096250,31550,31400,31550,31400,134
|
|
20231226,112500,378879100,31400,31550,31550,31400,936
|
|
20231226,112400,349462600,31500,31550,31550,31500,88
|
|
20231226,112300,346686300,31600,31600,31600,31600,2
|
|
20231226,112200,346623100,31550,31550,31550,31550,119
|
|
20231226,112100,342868650,31450,31550,31550,31450,197
|
|
20231226,112000,336661900,31600,31600,31600,31600,1
|
|
20231226,111900,336630300,31600,31550,31600,31550,32
|
|
20231226,111800,335620500,31550,31550,31550,31500,18
|
|
20231226,111700,335052700,31550,31550,31550,31550,25
|
|
20231226,111600,334263950,31600,31550,31600,31550,15
|
|
20231226,111500,333790600,31550,31550,31550,31550,4
|
|
20231226,111400,333664400,31500,31550,31550,31500,21
|
|
20231226,111300,333002750,31550,31550,31550,31550,77
|
|
20231226,111200,330573400,31600,31600,31600,31600,4
|
|
20231226,111100,330447000,31650,31650,31650,31650,1
|
|
20231226,111000,330415350,31550,31600,31600,31550,47
|
|
20231226,110900,328931250,31600,31600,31600,31600,35
|
|
20231226,110800,327825250,31600,31550,31600,31550,5
|
|
20231226,110700,327667350,31550,31550,31550,31550,63
|
|
20231226,110600,325679700,31600,31600,31600,31600,16
|
|
20231226,110500,325174100,31600,31600,31600,31600,3
|
|
20231226,110400,325079300,31550,31550,31550,31550,0
|
|
20231226,110300,325079300,31550,31600,31600,31550,28
|
|
20231226,110200,324195600,31600,31600,31600,31600,2
|
|
20231226,110100,324132400,31550,31600,31600,31550,6
|
|
20231226,110000,323942900,31550,31600,31600,31550,23
|
|
20231226,105900,323217200,31600,31600,31600,31600,277
|
|
20231226,105800,314464000,31650,31650,31650,31650,4
|
|
20231226,105700,314337400,31700,31700,31700,31700,2
|
|
20231226,105600,314274000,31600,31600,31600,31600,1
|
|
20231226,105500,314242400,31650,31650,31650,31650,71
|
|
20231226,105400,311995250,31700,31700,31700,31700,2
|
|
20231226,105300,311931850,31700,31700,31700,31700,8
|
|
20231226,105200,311678250,31700,31700,31700,31700,223
|
|
20231226,105100,304609150,31700,31700,31700,31700,29
|
|
20231226,105000,303689850,31750,31750,31750,31700,175
|
|
20231226,104900,298139350,31750,31750,31750,31750,0
|
|
20231226,104800,298139350,31750,31750,31850,31750,3
|
|
20231226,104700,298044000,31700,31800,31800,31700,22
|
|
20231226,104600,297345400,31700,31750,31750,31700,6
|
|
20231226,104500,297155000,31750,31800,31800,31700,288
|
|
20231226,104400,288020150,31850,31850,31850,31850,20
|
|
20231226,104300,287383150,31900,31900,31900,31900,2
|
|
20231226,104200,287319350,31950,31950,31950,31950,0
|
|
20231226,104100,287319350,31950,31950,31950,31950,2
|
|
20231226,104000,287255450,31750,31750,32000,31750,459
|
|
20231226,103900,272594650,31800,31750,31800,31750,24
|
|
20231226,103800,271832550,31750,31750,31850,31750,12
|
|
20231226,103700,271451450,31750,31750,31750,31750,0
|
|
20231226,103600,271451450,31750,31800,31800,31750,5
|
|
20231226,103500,271292550,31750,31800,31800,31750,21
|
|
20231226,103400,270625050,31750,31750,31750,31750,1
|
|
20231226,103300,270593300,31700,31700,31700,31700,0
|
|
20231226,103200,270593300,31700,31700,31700,31700,83
|
|
20231226,103100,267962200,31700,31800,31800,31700,918
|
|
20231226,103000,238773000,31800,31800,31800,31800,103
|
|
20231226,102900,235497600,31800,31850,31850,31800,35
|
|
20231226,102800,234384550,31850,31850,31850,31850,87
|
|
20231226,102700,231613600,31900,31900,31900,31900,1
|
|
20231226,102600,231581700,31850,31850,31850,31850,58
|
|
20231226,102500,229734400,31850,31900,31900,31850,6
|
|
20231226,102400,229543150,31950,31900,31950,31900,50
|
|
20231226,102300,227946400,31900,31900,31900,31900,0
|
|
20231226,102200,227946400,31900,31800,31900,31800,9
|
|
20231226,102100,227660100,31850,31850,31850,31850,18
|
|
20231226,102000,227086800,31900,31900,31900,31900,0
|
|
20231226,101900,227086800,31900,31900,31900,31900,1
|
|
20231226,101800,227054900,31900,31850,31900,31850,164
|
|
20231226,101700,221824800,31850,31850,31850,31850,0
|
|
20231226,101600,221824800,31850,31850,31850,31850,58
|
|
20231226,101500,219977500,31850,31800,31850,31800,2
|
|
20231226,101400,219913850,31800,31800,31800,31800,0
|
|
20231226,101300,219913850,31800,31700,31800,31700,918
|
|
20231226,101200,190773500,31700,31700,31700,31700,0
|
|
20231226,101100,190773500,31700,31700,31700,31700,0
|
|
20231226,101000,190773500,31700,31650,31700,31650,4
|
|
20231226,100900,190646750,31650,31650,31650,31650,22
|
|
20231226,100800,189950450,31700,31700,31700,31700,382
|
|
20231226,100700,177841050,31700,31700,31700,31700,4
|
|
20231226,100600,177714250,31650,31650,31650,31650,5
|
|
20231226,100500,177556000,31700,31700,31700,31700,201
|
|
20231226,100400,171184300,31700,31650,31700,31650,3
|
|
20231226,100300,171089300,31700,31700,31700,31700,3
|
|
20231226,100200,170994200,31650,31650,31650,31650,22
|
|
20231226,100100,170297900,31700,31700,31700,31700,0
|
|
20231226,100000,170297900,31700,31700,31700,31650,3
|
|
20231226,095900,170202850,31700,31600,31700,31600,53
|
|
20231226,095800,168524550,31550,31600,31600,31550,22
|
|
20231226,095700,167830350,31600,31600,31600,31600,1
|
|
20231226,095600,167798750,31600,31600,31600,31600,32
|
|
20231226,095500,166787550,31650,31700,31700,31650,14
|
|
20231226,095400,166344400,31650,31650,31650,31650,7
|
|
20231226,095300,166122850,31650,31800,31800,31650,74
|
|
20231226,095200,163774550,31750,31550,31750,31550,995
|
|
20231226,095100,132224150,31550,31500,31550,31500,231
|
|
20231226,095000,124938000,31450,31500,31500,31450,22
|
|
20231226,094900,124246050,31500,31500,31500,31500,3
|
|
20231226,094800,124151550,31500,31450,31500,31450,24
|
|
20231226,094700,123396650,31500,31500,31500,31500,509
|
|
20231226,094600,107363150,31500,31550,31550,31500,37
|
|
20231226,094500,106197450,31600,31550,31600,31550,2
|
|
20231226,094400,106134300,31550,31550,31550,31550,1
|
|
20231226,094300,106102750,31550,31550,31550,31550,32
|
|
20231226,094200,105093150,31600,31600,31600,31600,111
|
|
20231226,094100,101585550,31650,31700,31700,31650,3
|
|
20231226,094000,101490550,31600,31600,31600,31600,0
|
|
20231226,093900,101490550,31600,31600,31600,31600,0
|
|
20231226,093800,101490550,31600,31650,31650,31600,93
|
|
20231226,093700,98551550,31600,31650,31650,31600,14
|
|
20231226,093600,98108950,31650,31650,31700,31650,9
|
|
20231226,093500,97824050,31750,31750,31750,31750,0
|
|
20231226,093400,97824050,31750,31750,31750,31750,90
|
|
20231226,093300,94966550,31750,31550,31750,31550,150
|
|
20231226,093200,90217050,31550,31600,31600,31550,49
|
|
20231226,093100,88670000,31750,31750,31750,31750,1
|
|
20231226,093000,88638250,31750,31550,31750,31550,171
|
|
20231226,092900,83223550,31550,31500,31550,31500,25
|
|
20231226,092800,82436000,31550,31550,31550,31550,2
|
|
20231226,092700,82372900,31550,31550,31600,31550,52
|
|
20231226,092600,80730400,31450,31550,31550,31400,141
|
|
20231226,092500,76297400,31550,31500,31550,31500,40
|
|
20231226,092400,75036800,31400,31400,31400,31400,0
|
|
20231226,092300,75036800,31400,31500,31500,31400,34
|
|
20231226,092200,73966450,31500,31600,31600,31500,3
|
|
20231226,092100,73871850,31600,31350,31600,31350,148
|
|
20231226,092000,69212100,31350,31450,31450,31350,287
|
|
20231226,091900,60201300,31400,31400,31400,31400,23
|
|
20231226,091800,59479100,31400,31450,31450,31400,41
|
|
20231226,091700,58189700,31450,31500,31500,31400,193
|
|
20231226,091600,52117600,31550,31650,31650,31500,173
|
|
20231226,091500,46665250,31650,31500,31650,31500,88
|
|
20231226,091400,43889100,31450,31450,31450,31450,0
|
|
20231226,091300,43889100,31450,31450,31450,31450,35
|
|
20231226,091200,42788350,31450,31500,31500,31450,22
|
|
20231226,091100,42096000,31500,31500,31500,31500,200
|
|
20231226,091000,35796000,31550,31550,31550,31550,1
|
|
20231226,090900,35764450,31550,31600,31600,31550,35
|
|
20231226,090800,34660000,31550,31500,31550,31500,212
|
|
20231226,090700,27971750,31450,31450,31450,31450,41
|
|
20231226,090600,26682300,31450,31450,31450,31450,148
|
|
20231226,090500,22027700,31450,31450,31450,31400,58
|
|
20231226,090400,20204750,31450,31550,31550,31450,142
|
|
20231226,090300,15736650,31550,31550,31550,31550,62
|
|
20231226,090200,13780550,31550,31500,31550,31500,142
|
|
20231226,090100,9302550,31400,31400,31500,31400,199
|
|
20231226,090000,3053600,31400,31500,31500,31400,97
|