666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,200300,391455950,26500,26500,26500,26500,73
|
|
20231204,200200,391455950,26500,26500,26500,26500,0
|
|
20231204,200100,391455950,26500,26500,26500,26500,0
|
|
20231204,200000,391455950,26500,26500,26500,26500,0
|
|
20231204,195900,391455950,26500,26500,26500,26500,0
|
|
20231204,195800,391455950,26500,26500,26500,26500,0
|
|
20231204,195700,391455950,26500,26500,26500,26500,0
|
|
20231204,195600,391455950,26500,26500,26500,26500,0
|
|
20231204,195500,391455950,26500,26500,26500,26500,0
|
|
20231204,195400,391455950,26500,26500,26500,26500,0
|
|
20231204,195300,391455950,26500,26500,26500,26500,0
|
|
20231204,195200,391455950,26500,26500,26500,26500,0
|
|
20231204,195100,391455950,26500,26500,26500,26500,0
|
|
20231204,195000,391455950,26500,26500,26500,26500,0
|
|
20231204,194900,391455950,26500,26500,26500,26500,0
|
|
20231204,194800,391455950,26500,26500,26500,26500,0
|
|
20231204,194700,391455950,26500,26500,26500,26500,0
|
|
20231204,194600,391455950,26500,26500,26500,26500,0
|
|
20231204,194500,391455950,26500,26500,26500,26500,0
|
|
20231204,194400,391455950,26500,26500,26500,26500,0
|
|
20231204,194300,391455950,26500,26500,26500,26500,0
|
|
20231204,194200,391455950,26500,26500,26500,26500,0
|
|
20231204,194100,391455950,26500,26500,26500,26500,0
|
|
20231204,194000,391455950,26500,26500,26500,26500,0
|
|
20231204,193900,391455950,26500,26500,26500,26500,0
|
|
20231204,193800,391455950,26500,26500,26500,26500,0
|
|
20231204,193700,391455950,26500,26500,26500,26500,0
|
|
20231204,193600,391455950,26500,26500,26500,26500,0
|
|
20231204,193500,391455950,26500,26500,26500,26500,0
|
|
20231204,193400,391455950,26500,26500,26500,26500,0
|
|
20231204,193300,391455950,26500,26500,26500,26500,73
|
|
20231204,193200,391455950,26500,26500,26500,26500,0
|
|
20231204,193100,391455950,26500,26500,26500,26500,0
|
|
20231204,193000,391455950,26500,26500,26500,26500,0
|
|
20231204,192900,391455950,26500,26500,26500,26500,0
|
|
20231204,192800,391455950,26500,26500,26500,26500,0
|
|
20231204,192700,391455950,26500,26500,26500,26500,0
|
|
20231204,192600,391455950,26500,26500,26500,26500,0
|
|
20231204,192500,391455950,26500,26500,26500,26500,0
|
|
20231204,192400,391455950,26500,26500,26500,26500,0
|
|
20231204,192300,391455950,26500,26500,26500,26500,0
|
|
20231204,192200,391455950,26500,26500,26500,26500,0
|
|
20231204,192100,391455950,26500,26500,26500,26500,0
|
|
20231204,192000,391455950,26500,26500,26500,26500,0
|
|
20231204,191900,391455950,26500,26500,26500,26500,0
|
|
20231204,191800,391455950,26500,26500,26500,26500,0
|
|
20231204,191700,391455950,26500,26500,26500,26500,0
|
|
20231204,191600,391455950,26500,26500,26500,26500,0
|
|
20231204,191500,391455950,26500,26500,26500,26500,0
|
|
20231204,191400,391455950,26500,26500,26500,26500,0
|
|
20231204,191300,391455950,26500,26500,26500,26500,0
|
|
20231204,191200,391455950,26500,26500,26500,26500,0
|
|
20231204,191100,391455950,26500,26500,26500,26500,0
|
|
20231204,191000,391455950,26500,26500,26500,26500,0
|
|
20231204,190900,391455950,26500,26500,26500,26500,0
|
|
20231204,190800,391455950,26500,26500,26500,26500,0
|
|
20231204,190700,391455950,26500,26500,26500,26500,0
|
|
20231204,190600,391455950,26500,26500,26500,26500,0
|
|
20231204,190500,391455950,26500,26500,26500,26500,0
|
|
20231204,190400,391455950,26500,26500,26500,26500,0
|
|
20231204,190300,391455950,26500,26500,26500,26500,73
|
|
20231204,190200,391455950,26500,26500,26500,26500,0
|
|
20231204,190100,391455950,26500,26500,26500,26500,0
|
|
20231204,190000,391455950,26500,26500,26500,26500,0
|
|
20231204,185900,391455950,26500,26500,26500,26500,0
|
|
20231204,185800,391455950,26500,26500,26500,26500,0
|
|
20231204,185700,391455950,26500,26500,26500,26500,0
|
|
20231204,185600,391455950,26500,26500,26500,26500,0
|
|
20231204,185500,391455950,26500,26500,26500,26500,0
|
|
20231204,185400,391455950,26500,26500,26500,26500,0
|
|
20231204,185300,391455950,26500,26500,26500,26500,0
|
|
20231204,185200,391455950,26500,26500,26500,26500,0
|
|
20231204,185100,391455950,26500,26500,26500,26500,0
|
|
20231204,185000,391455950,26500,26500,26500,26500,0
|
|
20231204,184900,391455950,26500,26500,26500,26500,0
|
|
20231204,184800,391455950,26500,26500,26500,26500,0
|
|
20231204,184700,391455950,26500,26500,26500,26500,0
|
|
20231204,184600,391455950,26500,26500,26500,26500,0
|
|
20231204,184500,391455950,26500,26500,26500,26500,0
|
|
20231204,184400,391455950,26500,26500,26500,26500,0
|
|
20231204,184300,391455950,26500,26500,26500,26500,0
|
|
20231204,184200,391455950,26500,26500,26500,26500,0
|
|
20231204,184100,391455950,26500,26500,26500,26500,0
|
|
20231204,184000,391455950,26500,26500,26500,26500,0
|
|
20231204,183900,391455950,26500,26500,26500,26500,0
|
|
20231204,183800,391455950,26500,26500,26500,26500,0
|
|
20231204,183700,391455950,26500,26500,26500,26500,0
|
|
20231204,183600,391455950,26500,26500,26500,26500,0
|
|
20231204,183500,391455950,26500,26500,26500,26500,0
|
|
20231204,183400,391455950,26500,26500,26500,26500,0
|
|
20231204,183300,391455950,26500,26500,26500,26500,73
|
|
20231204,183200,391455950,26500,26500,26500,26500,0
|
|
20231204,183100,391455950,26500,26500,26500,26500,0
|
|
20231204,183000,391455950,26500,26500,26500,26500,0
|
|
20231204,182900,391455950,26500,26500,26500,26500,0
|
|
20231204,182800,391455950,26500,26500,26500,26500,0
|
|
20231204,182700,391455950,26500,26500,26500,26500,0
|
|
20231204,182600,391455950,26500,26500,26500,26500,0
|
|
20231204,182500,391455950,26500,26500,26500,26500,0
|
|
20231204,182400,391455950,26500,26500,26500,26500,0
|
|
20231204,182300,391455950,26500,26500,26500,26500,0
|
|
20231204,182200,391455950,26500,26500,26500,26500,0
|
|
20231204,182100,391455950,26500,26500,26500,26500,0
|
|
20231204,182000,391455950,26500,26500,26500,26500,0
|
|
20231204,181900,391455950,26500,26500,26500,26500,0
|
|
20231204,181800,391455950,26500,26500,26500,26500,0
|
|
20231204,181700,391455950,26500,26500,26500,26500,0
|
|
20231204,181600,391455950,26500,26500,26500,26500,0
|
|
20231204,181500,391455950,26500,26500,26500,26500,0
|
|
20231204,181400,391455950,26500,26500,26500,26500,0
|
|
20231204,181300,391455950,26500,26500,26500,26500,0
|
|
20231204,181200,391455950,26500,26500,26500,26500,0
|
|
20231204,181100,391455950,26500,26500,26500,26500,0
|
|
20231204,181000,391455950,26500,26500,26500,26500,0
|
|
20231204,180900,391455950,26500,26500,26500,26500,0
|
|
20231204,180800,391455950,26500,26500,26500,26500,0
|
|
20231204,180700,391455950,26500,26500,26500,26500,0
|
|
20231204,180600,391455950,26500,26500,26500,26500,0
|
|
20231204,180500,391455950,26500,26500,26500,26500,0
|
|
20231204,180400,391455950,26500,26500,26500,26500,0
|
|
20231204,180300,391455950,26500,26500,26500,26500,73
|
|
20231204,180200,391455950,26500,26500,26500,26500,0
|
|
20231204,180100,391455950,26500,26500,26500,26500,0
|
|
20231204,180000,391455950,26500,26500,26500,26500,0
|
|
20231204,175900,391455950,26500,26500,26500,26500,0
|
|
20231204,175800,391455950,26500,26500,26500,26500,0
|
|
20231204,175700,391455950,26500,26500,26500,26500,0
|
|
20231204,175600,391455950,26500,26500,26500,26500,0
|
|
20231204,175500,391455950,26500,26500,26500,26500,0
|
|
20231204,175400,391455950,26500,26500,26500,26500,0
|
|
20231204,175300,391455950,26500,26500,26500,26500,0
|
|
20231204,175200,391455950,26500,26500,26500,26500,0
|
|
20231204,175100,391455950,26500,26500,26500,26500,0
|
|
20231204,175000,391455950,26500,26500,26500,26500,0
|
|
20231204,174900,391455950,26500,26500,26500,26500,0
|
|
20231204,174800,391455950,26500,26500,26500,26500,0
|
|
20231204,174700,391455950,26500,26500,26500,26500,0
|
|
20231204,174600,391455950,26500,26500,26500,26500,0
|
|
20231204,174500,391455950,26500,26500,26500,26500,0
|
|
20231204,174400,391455950,26500,26500,26500,26500,0
|
|
20231204,174300,391455950,26500,26500,26500,26500,0
|
|
20231204,174200,391455950,26500,26500,26500,26500,0
|
|
20231204,174100,391455950,26500,26500,26500,26500,0
|
|
20231204,174000,391455950,26500,26500,26500,26500,0
|
|
20231204,173900,391455950,26500,26500,26500,26500,0
|
|
20231204,173800,391455950,26500,26500,26500,26500,0
|
|
20231204,173700,391455950,26500,26500,26500,26500,0
|
|
20231204,173600,391455950,26500,26500,26500,26500,0
|
|
20231204,173500,391455950,26500,26500,26500,26500,0
|
|
20231204,173400,391455950,26500,26500,26500,26500,0
|
|
20231204,173300,391455950,26500,26500,26500,26500,73
|
|
20231204,173200,391455950,26500,26500,26500,26500,0
|
|
20231204,173100,391455950,26500,26500,26500,26500,0
|
|
20231204,173000,391455950,26500,26500,26500,26500,0
|
|
20231204,172900,391455950,26500,26500,26500,26500,0
|
|
20231204,172800,391455950,26500,26500,26500,26500,0
|
|
20231204,172700,391455950,26500,26500,26500,26500,0
|
|
20231204,172600,391455950,26500,26500,26500,26500,0
|
|
20231204,172500,391455950,26500,26500,26500,26500,0
|
|
20231204,172400,391455950,26500,26500,26500,26500,0
|
|
20231204,172300,391455950,26500,26500,26500,26500,0
|
|
20231204,172200,391455950,26500,26500,26500,26500,0
|
|
20231204,172100,391455950,26500,26500,26500,26500,0
|
|
20231204,172000,391455950,26500,26500,26500,26500,0
|
|
20231204,171900,391455950,26500,26500,26500,26500,0
|
|
20231204,171800,391455950,26500,26500,26500,26500,0
|
|
20231204,171700,391455950,26500,26500,26500,26500,0
|
|
20231204,171600,391455950,26500,26500,26500,26500,0
|
|
20231204,171500,391455950,26500,26500,26500,26500,0
|
|
20231204,171400,391455950,26500,26500,26500,26500,0
|
|
20231204,171300,391455950,26500,26500,26500,26500,0
|
|
20231204,171200,391455950,26500,26500,26500,26500,0
|
|
20231204,171100,391455950,26500,26500,26500,26500,0
|
|
20231204,171000,391455950,26500,26500,26500,26500,0
|
|
20231204,170900,391455950,26500,26500,26500,26500,0
|
|
20231204,170800,391455950,26500,26500,26500,26500,0
|
|
20231204,170700,391455950,26500,26500,26500,26500,0
|
|
20231204,170600,391455950,26500,26500,26500,26500,0
|
|
20231204,170500,391455950,26500,26500,26500,26500,0
|
|
20231204,170400,391455950,26500,26500,26500,26500,0
|
|
20231204,170300,391455950,26500,26500,26500,26500,73
|
|
20231204,170200,391455950,26500,26500,26500,26500,0
|
|
20231204,170100,391455950,26500,26500,26500,26500,0
|
|
20231204,170000,391455950,26500,26500,26500,26500,0
|
|
20231204,165900,391455950,26500,26500,26500,26500,0
|
|
20231204,165800,391455950,26500,26500,26500,26500,0
|
|
20231204,165700,391455950,26500,26500,26500,26500,0
|
|
20231204,165600,391455950,26500,26500,26500,26500,0
|
|
20231204,165500,391455950,26500,26500,26500,26500,0
|
|
20231204,165400,391455950,26500,26500,26500,26500,0
|
|
20231204,165300,391455950,26500,26500,26500,26500,0
|
|
20231204,165200,391455950,26500,26500,26500,26500,0
|
|
20231204,165100,391455950,26500,26500,26500,26500,0
|
|
20231204,165000,391455950,26500,26500,26500,26500,0
|
|
20231204,164900,391455950,26500,26500,26500,26500,0
|
|
20231204,164800,391455950,26500,26500,26500,26500,0
|
|
20231204,164700,391455950,26500,26500,26500,26500,0
|
|
20231204,164600,391455950,26500,26500,26500,26500,0
|
|
20231204,164500,391455950,26500,26500,26500,26500,0
|
|
20231204,164400,391455950,26500,26500,26500,26500,0
|
|
20231204,164300,391455950,26500,26500,26500,26500,0
|
|
20231204,164200,391455950,26500,26500,26500,26500,0
|
|
20231204,164100,391455950,26500,26500,26500,26500,0
|
|
20231204,164000,391455950,26500,26500,26500,26500,0
|
|
20231204,163900,391455950,26500,26500,26500,26500,0
|
|
20231204,163800,391455950,26500,26500,26500,26500,0
|
|
20231204,163700,391455950,26500,26500,26500,26500,0
|
|
20231204,163600,391455950,26500,26500,26500,26500,0
|
|
20231204,163500,391455950,26500,26500,26500,26500,0
|
|
20231204,163400,391455950,26500,26500,26500,26500,0
|
|
20231204,163300,391455950,26500,26500,26500,26500,73
|
|
20231204,163200,391455950,26500,26500,26500,26500,0
|
|
20231204,163100,391455950,26500,26500,26500,26500,0
|
|
20231204,163000,391455950,26500,26500,26500,26500,0
|
|
20231204,162900,391455950,26500,26500,26500,26500,0
|
|
20231204,162800,391455950,26500,26500,26500,26500,0
|
|
20231204,162700,391455950,26500,26500,26500,26500,0
|
|
20231204,162600,391455950,26500,26500,26500,26500,0
|
|
20231204,162500,391455950,26500,26500,26500,26500,0
|
|
20231204,162400,391455950,26500,26500,26500,26500,0
|
|
20231204,162300,391455950,26500,26500,26500,26500,0
|
|
20231204,162200,391455950,26500,26500,26500,26500,0
|
|
20231204,162100,391455950,26500,26500,26500,26500,0
|
|
20231204,162000,391455950,26500,26500,26500,26500,0
|
|
20231204,161900,391455950,26500,26500,26500,26500,0
|
|
20231204,161800,391455950,26500,26500,26500,26500,0
|
|
20231204,161700,391455950,26500,26500,26500,26500,0
|
|
20231204,161600,391455950,26500,26500,26500,26500,0
|
|
20231204,161500,391455950,26500,26500,26500,26500,0
|
|
20231204,161400,391455950,26500,26500,26500,26500,0
|
|
20231204,161300,391455950,26500,26500,26500,26500,0
|
|
20231204,161200,391455950,26500,26500,26500,26500,0
|
|
20231204,161100,391455950,26500,26500,26500,26500,0
|
|
20231204,161000,391455950,26500,26500,26500,26500,0
|
|
20231204,160900,391455950,26500,26500,26500,26500,0
|
|
20231204,160800,391455950,26500,26500,26500,26500,0
|
|
20231204,160700,391455950,26500,26500,26500,26500,0
|
|
20231204,160600,391455950,26500,26500,26500,26500,0
|
|
20231204,160500,391455950,26500,26500,26500,26500,0
|
|
20231204,160400,391455950,26500,26500,26500,26500,0
|
|
20231204,160300,391455950,26500,26500,26500,26500,73
|
|
20231204,160200,391455950,26500,26500,26500,26500,0
|
|
20231204,160100,391455950,26500,26500,26500,26500,0
|
|
20231204,160000,391455950,26500,26500,26500,26500,0
|
|
20231204,155900,391455950,26500,26500,26500,26500,0
|
|
20231204,155800,391455950,26500,26500,26500,26500,0
|
|
20231204,155700,391455950,26500,26500,26500,26500,0
|
|
20231204,155600,391455950,26500,26500,26500,26500,0
|
|
20231204,155500,391455950,26500,26500,26500,26500,0
|
|
20231204,155400,391455950,26500,26500,26500,26500,0
|
|
20231204,155300,391455950,26500,26500,26500,26500,0
|
|
20231204,155200,391455950,26500,26500,26500,26500,0
|
|
20231204,155100,391455950,26500,26500,26500,26500,0
|
|
20231204,155000,391455950,26500,26500,26500,26500,0
|
|
20231204,154900,391455950,26500,26500,26500,26500,0
|
|
20231204,154800,391455950,26500,26500,26500,26500,0
|
|
20231204,154700,391455950,26500,26500,26500,26500,0
|
|
20231204,154600,391455950,26500,26500,26500,26500,0
|
|
20231204,154500,391455950,26500,26500,26500,26500,0
|
|
20231204,154400,391455950,26500,26500,26500,26500,0
|
|
20231204,154300,391455950,26500,26500,26500,26500,0
|
|
20231204,154200,391455950,26500,26500,26500,26500,0
|
|
20231204,154100,391455950,26500,26500,26500,26500,0
|
|
20231204,154000,391455950,26500,26500,26500,26500,0
|
|
20231204,153900,391455950,26500,26500,26500,26500,0
|
|
20231204,153800,391455950,26500,26500,26500,26500,0
|
|
20231204,153700,391455950,26500,26500,26500,26500,0
|
|
20231204,153600,391455950,26500,26500,26500,26500,0
|
|
20231204,153500,391455950,26500,26500,26500,26500,0
|
|
20231204,153400,391455950,26500,26500,26500,26500,0
|
|
20231204,153300,391455950,26500,26500,26500,26500,73
|
|
20231204,153200,391455950,26500,26500,26500,26500,0
|
|
20231204,153100,391455950,26500,26500,26500,26500,0
|
|
20231204,153000,391455950,26500,26500,26500,26500,73
|
|
20231204,152900,389521450,26500,26500,26500,26500,0
|
|
20231204,152800,389521450,26500,26500,26500,26500,0
|
|
20231204,152700,389521450,26500,26500,26500,26500,0
|
|
20231204,152600,389521450,26500,26500,26500,26500,0
|
|
20231204,152500,389521450,26500,26500,26500,26500,0
|
|
20231204,152400,389521450,26500,26500,26500,26500,0
|
|
20231204,152300,389521450,26500,26500,26500,26500,0
|
|
20231204,152200,389521450,26500,26500,26500,26500,0
|
|
20231204,152100,389521450,26500,26500,26500,26500,0
|
|
20231204,152000,389521450,26500,26500,26500,26500,0
|
|
20231204,151900,389521450,26500,26500,26500,26500,2
|
|
20231204,151800,389468450,26450,26450,26500,26450,30
|
|
20231204,151700,388674700,26450,26450,26500,26450,239
|
|
20231204,151600,382343150,26450,26450,26450,26450,37
|
|
20231204,151500,381364500,26450,26450,26450,26450,5
|
|
20231204,151400,381232250,26450,26500,26500,26450,111
|
|
20231204,151300,378290900,26500,26500,26550,26500,9
|
|
20231204,151200,378052200,26500,26500,26500,26500,7
|
|
20231204,151100,377866700,26500,26500,26500,26450,37
|
|
20231204,151000,376886300,26500,26500,26550,26450,12
|
|
20231204,150900,376568450,26450,26450,26500,26450,5
|
|
20231204,150800,376436100,26500,26500,26500,26450,19
|
|
20231204,150700,375932750,26450,26450,26450,26450,42
|
|
20231204,150600,374821850,26450,26450,26450,26450,5
|
|
20231204,150500,374689600,26450,26450,26450,26450,0
|
|
20231204,150400,374689600,26450,26500,26500,26450,11
|
|
20231204,150300,374398150,26500,26550,26550,26450,12
|
|
20231204,150200,374080100,26500,26400,26500,26400,8
|
|
20231204,150100,373868350,26400,26450,26450,26400,3
|
|
20231204,150000,373789100,26400,26400,26400,26400,112
|
|
20231204,145900,370832300,26400,26400,26550,26400,13
|
|
20231204,145800,370488700,26400,26400,26550,26400,32
|
|
20231204,145700,369643200,26400,26400,26400,26400,18
|
|
20231204,145600,369168000,26400,26400,26450,26400,22
|
|
20231204,145500,368587150,26400,26450,26450,26400,19
|
|
20231204,145400,368085500,26400,26450,26450,26400,27
|
|
20231204,145300,367372550,26450,26450,26450,26450,24
|
|
20231204,145200,366737750,26450,26450,26450,26450,83
|
|
20231204,145100,364542400,26450,26450,26450,26450,32
|
|
20231204,145000,363696000,26450,26500,26500,26450,19
|
|
20231204,144900,363192750,26450,26400,26500,26400,71
|
|
20231204,144800,361313900,26450,26400,26500,26400,26
|
|
20231204,144700,360626450,26400,26400,26450,26400,26
|
|
20231204,144600,359939650,26400,26400,26450,26400,27
|
|
20231204,144500,359226800,26400,26400,26400,26400,116
|
|
20231204,144400,356164400,26450,26400,26450,26400,26
|
|
20231204,144300,355477950,26400,26400,26450,26400,27
|
|
20231204,144200,354765100,26400,26400,26450,26400,24
|
|
20231204,144100,354131450,26400,26400,26450,26400,29
|
|
20231204,144000,353365800,26400,26400,26400,26400,24
|
|
20231204,143900,352732200,26400,26400,26400,26400,17
|
|
20231204,143800,352283400,26500,26400,26500,26400,190
|
|
20231204,143700,347258750,26400,26350,26400,26350,26
|
|
20231204,143600,346572450,26350,26350,26400,26350,25
|
|
20231204,143500,345913350,26350,26350,26400,26350,27
|
|
20231204,143400,345201850,26350,26400,26400,26350,27
|
|
20231204,143300,344490350,26350,26350,26350,26350,15
|
|
20231204,143200,344095100,26350,26350,26400,26350,25
|
|
20231204,143100,343436300,26350,26350,26400,26350,20
|
|
20231204,143000,342908900,26350,26350,26450,26350,26
|
|
20231204,142900,342223200,26350,26350,26400,26350,28
|
|
20231204,142800,341485350,26350,26350,26350,26350,25
|
|
20231204,142700,340826600,26350,26350,26450,26350,25
|
|
20231204,142600,340167650,26400,26350,26450,26350,20
|
|
20231204,142500,339640450,26350,26350,26350,26350,24
|
|
20231204,142400,339008050,26350,26350,26350,26350,27
|
|
20231204,142300,338296600,26350,26350,26350,26350,26
|
|
20231204,142200,337611500,26350,26400,26400,26350,65
|
|
20231204,142100,335895950,26400,26400,26400,26350,722
|
|
20231204,142000,316835650,26450,26400,26600,26400,77
|
|
20231204,141900,314794250,26400,26400,26400,26400,473
|
|
20231204,141800,302307050,26400,26400,26400,26400,18
|
|
20231204,141700,301831850,26400,26400,26400,26400,20
|
|
20231204,141600,301303850,26400,26400,26400,26400,24
|
|
20231204,141500,300670250,26400,26400,26500,26400,34
|
|
20231204,141400,299771700,26400,26400,26400,26400,25
|
|
20231204,141300,299111700,26400,26400,26400,26400,55
|
|
20231204,141200,297659700,26450,26400,26450,26400,44
|
|
20231204,141100,296498050,26400,26400,26400,26400,19
|
|
20231204,141000,295996450,26400,26400,26400,26400,122
|
|
20231204,140900,292775650,26400,26400,26400,26400,27
|
|
20231204,140800,292062850,26400,26400,26450,26400,27
|
|
20231204,140700,291350000,26400,26400,26400,26400,25
|
|
20231204,140600,290690000,26400,26400,26400,26400,24
|
|
20231204,140500,290056400,26400,26450,26450,26400,27
|
|
20231204,140400,289343550,26400,26400,26450,26400,24
|
|
20231204,140300,288709900,26400,26400,26400,26400,19
|
|
20231204,140200,288208300,26400,26400,26400,26400,18
|
|
20231204,140100,287733100,26400,26450,26450,26400,146
|
|
20231204,140000,283876650,26450,26450,26450,26450,18
|
|
20231204,135900,283400550,26450,26450,26450,26450,125
|
|
20231204,135800,280094300,26450,26450,26450,26450,28
|
|
20231204,135700,279353700,26450,26450,26450,26450,25
|
|
20231204,135600,278692450,26450,26450,26450,26450,15
|
|
20231204,135500,278295700,26450,26450,26500,26450,47
|
|
20231204,135400,277051500,26450,26450,26450,26450,27
|
|
20231204,135300,276337350,26450,26450,26450,26450,22
|
|
20231204,135200,275755450,26500,26450,26500,26450,28
|
|
20231204,135100,275014800,26450,26450,26450,26450,26
|
|
20231204,135000,274327100,26500,26450,26500,26450,26
|
|
20231204,134900,273639350,26450,26450,26450,26450,18
|
|
20231204,134800,273163250,26450,26450,26450,26450,19
|
|
20231204,134700,272660700,26450,26450,26450,26450,23
|
|
20231204,134600,272052350,26450,26450,26500,26450,28
|
|
20231204,134500,271311700,26450,26450,26500,26450,29
|
|
20231204,134400,270544600,26450,26450,26450,26450,24
|
|
20231204,134300,269909800,26450,26450,26450,26450,25
|
|
20231204,134200,269248550,26450,26450,26450,26450,27
|
|
20231204,134100,268534400,26450,26450,26450,26450,9
|
|
20231204,134000,268296350,26450,26450,26500,26450,25
|
|
20231204,133900,267635050,26450,26450,26500,26450,28
|
|
20231204,133800,266894400,26450,26450,26450,26450,22
|
|
20231204,133700,266312500,26450,26450,26500,26450,27
|
|
20231204,133600,265598300,26450,26450,26500,26450,26
|
|
20231204,133500,264910550,26450,26450,26500,26450,46
|
|
20231204,133400,263692750,26450,26450,26450,26450,13
|
|
20231204,133300,263348900,26450,26450,26450,26450,23
|
|
20231204,133200,262740550,26450,26450,26450,26450,26
|
|
20231204,133100,262052850,26450,26500,26500,26450,128
|
|
20231204,133000,258667200,26450,26450,26450,26450,24
|
|
20231204,132900,258032400,26450,26450,26450,26450,25
|
|
20231204,132800,257371150,26450,26450,26500,26450,27
|
|
20231204,132700,256656950,26450,26500,26500,26450,140
|
|
20231204,132600,252947400,26500,26500,26550,26500,27
|
|
20231204,132500,252231850,26500,26500,26500,26500,26
|
|
20231204,132400,251542850,26500,26500,26550,26500,23
|
|
20231204,132300,250933300,26500,26500,26500,26500,26
|
|
20231204,132200,250244300,26500,26500,26500,26500,20
|
|
20231204,132100,249714300,26500,26500,26500,26500,24
|
|
20231204,132000,249078300,26500,26500,26550,26500,41
|
|
20231204,131900,247990650,26500,26500,26500,26500,17
|
|
20231204,131800,247540150,26500,26550,26550,26500,25
|
|
20231204,131700,246877550,26500,26500,26500,26500,26
|
|
20231204,131600,246188550,26500,26500,26500,26500,38
|
|
20231204,131500,245181550,26500,26500,26500,26500,22
|
|
20231204,131400,244598550,26500,26500,26500,26500,23
|
|
20231204,131300,243989050,26500,26500,26500,26500,15
|
|
20231204,131200,243591550,26550,26600,26600,26550,22
|
|
20231204,131100,243007350,26600,26600,26600,26600,0
|
|
20231204,131000,243007350,26600,26600,26600,26600,0
|
|
20231204,130900,243007350,26600,26600,26600,26600,0
|
|
20231204,130800,243007350,26600,26600,26600,26600,100
|
|
20231204,130700,240347350,26600,26600,26600,26600,0
|
|
20231204,130600,240347350,26600,26600,26600,26600,0
|
|
20231204,130500,240347350,26600,26600,26600,26600,0
|
|
20231204,130400,240347350,26600,26600,26600,26600,10
|
|
20231204,130300,240081350,26600,26600,26600,26600,0
|
|
20231204,130200,240081350,26600,26600,26600,26600,0
|
|
20231204,130100,240081350,26600,26600,26600,26600,0
|
|
20231204,130000,240081350,26600,26600,26600,26600,0
|
|
20231204,125900,240081350,26600,26600,26600,26600,90
|
|
20231204,125800,237687350,26600,26600,26600,26600,0
|
|
20231204,125700,237687350,26600,26600,26600,26600,0
|
|
20231204,125600,237687350,26600,26600,26600,26600,6
|
|
20231204,125500,237527750,26600,26600,26600,26600,0
|
|
20231204,125400,237527750,26600,26600,26600,26600,0
|
|
20231204,125300,237527750,26600,26600,26600,26600,0
|
|
20231204,125200,237527750,26600,26600,26600,26600,0
|
|
20231204,125100,237527750,26600,26600,26600,26600,0
|
|
20231204,125000,237527750,26600,26600,26600,26600,0
|
|
20231204,124900,237527750,26600,26600,26600,26600,0
|
|
20231204,124800,237527750,26600,26600,26600,26600,0
|
|
20231204,124700,237527750,26600,26600,26600,26600,0
|
|
20231204,124600,237527750,26600,26600,26600,26600,4
|
|
20231204,124500,237421350,26600,26600,26600,26600,0
|
|
20231204,124400,237421350,26600,26600,26600,26600,50
|
|
20231204,124300,236091350,26550,26550,26550,26550,10
|
|
20231204,124200,235825850,26500,26500,26500,26500,10
|
|
20231204,124100,235560850,26500,26500,26500,26500,2
|
|
20231204,124000,235507850,26500,26500,26500,26500,0
|
|
20231204,123900,235507850,26500,26500,26500,26500,0
|
|
20231204,123800,235507850,26500,26500,26500,26500,0
|
|
20231204,123700,235507850,26500,26500,26500,26500,0
|
|
20231204,123600,235507850,26500,26500,26500,26500,0
|
|
20231204,123500,235507850,26500,26500,26500,26500,2
|
|
20231204,123400,235454850,26500,26500,26500,26500,2
|
|
20231204,123300,235401850,26550,26550,26550,26550,0
|
|
20231204,123200,235401850,26550,26550,26550,26550,1
|
|
20231204,123100,235375300,26550,26550,26550,26550,1
|
|
20231204,123000,235348750,26550,26550,26550,26550,6
|
|
20231204,122900,235189450,26550,26500,26550,26500,16
|
|
20231204,122800,234764950,26550,26550,26550,26550,113
|
|
20231204,122700,231764800,26550,26550,26550,26550,0
|
|
20231204,122600,231764800,26550,26550,26550,26550,0
|
|
20231204,122500,231764800,26550,26550,26550,26550,0
|
|
20231204,122400,231764800,26550,26550,26550,26550,0
|
|
20231204,122300,231764800,26550,26550,26550,26550,0
|
|
20231204,122200,231764800,26550,26550,26550,26550,0
|
|
20231204,122100,231764800,26550,26550,26550,26550,0
|
|
20231204,122000,231764800,26550,26550,26550,26550,0
|
|
20231204,121900,231764800,26550,26550,26550,26550,0
|
|
20231204,121800,231764800,26550,26550,26550,26550,0
|
|
20231204,121700,231764800,26550,26550,26550,26550,1
|
|
20231204,121600,231738250,26550,26550,26550,26550,0
|
|
20231204,121500,231738250,26550,26550,26550,26550,0
|
|
20231204,121400,231738250,26550,26600,26600,26550,587
|
|
20231204,121300,216125350,26600,26600,26600,26600,0
|
|
20231204,121200,216125350,26600,26600,26600,26600,10
|
|
20231204,121100,215859350,26600,26600,26600,26600,5
|
|
20231204,121000,215726350,26600,26600,26600,26600,0
|
|
20231204,120900,215726350,26600,26600,26600,26600,2
|
|
20231204,120800,215673150,26600,26600,26600,26550,508
|
|
20231204,120700,202161900,26550,26550,26550,26550,0
|
|
20231204,120600,202161900,26550,26550,26550,26550,0
|
|
20231204,120500,202161900,26550,26550,26550,26550,0
|
|
20231204,120400,202161900,26550,26550,26550,26550,0
|
|
20231204,120300,202161900,26550,26550,26550,26550,0
|
|
20231204,120200,202161900,26550,26550,26550,26550,1
|
|
20231204,120100,202135350,26600,26600,26600,26600,0
|
|
20231204,120000,202135350,26600,26600,26600,26600,1
|
|
20231204,115900,202108750,26600,26550,26600,26550,11
|
|
20231204,115800,201816200,26550,26600,26600,26550,9
|
|
20231204,115700,201577200,26550,26600,26600,26550,11
|
|
20231204,115600,201284650,26600,26550,26600,26550,6
|
|
20231204,115500,201125100,26550,26550,26550,26550,26
|
|
20231204,115400,200434800,26550,26550,26550,26550,0
|
|
20231204,115300,200434800,26550,26550,26550,26550,2
|
|
20231204,115200,200381700,26550,26550,26550,26550,2
|
|
20231204,115100,200328600,26600,26600,26600,26600,0
|
|
20231204,115000,200328600,26600,26600,26600,26600,3
|
|
20231204,114900,200248800,26550,26550,26600,26550,12
|
|
20231204,114800,199930100,26500,26550,26550,26500,24
|
|
20231204,114700,199293550,26500,26500,26500,26500,1
|
|
20231204,114600,199267050,26500,26500,26500,26500,1
|
|
20231204,114500,199240550,26500,26500,26500,26500,0
|
|
20231204,114400,199240550,26500,26500,26500,26500,1
|
|
20231204,114300,199214050,26500,26500,26500,26500,1
|
|
20231204,114200,199187550,26500,26500,26500,26500,1
|
|
20231204,114100,199161050,26500,26500,26500,26500,0
|
|
20231204,114000,199161050,26500,26500,26500,26500,1
|
|
20231204,113900,199134550,26500,26500,26500,26500,1
|
|
20231204,113800,199108050,26500,26500,26500,26500,1
|
|
20231204,113700,199081550,26500,26500,26500,26500,1
|
|
20231204,113600,199055050,26500,26500,26500,26500,0
|
|
20231204,113500,199055050,26500,26500,26500,26500,2
|
|
20231204,113400,199002050,26550,26550,26550,26550,0
|
|
20231204,113300,199002050,26550,26550,26550,26550,1
|
|
20231204,113200,198975500,26550,26550,26550,26550,0
|
|
20231204,113100,198975500,26550,26550,26550,26550,1
|
|
20231204,113000,198948950,26550,26550,26550,26550,0
|
|
20231204,112900,198948950,26550,26550,26550,26550,0
|
|
20231204,112800,198948950,26550,26550,26550,26550,0
|
|
20231204,112700,198948950,26550,26550,26550,26550,5
|
|
20231204,112600,198816200,26550,26550,26550,26550,0
|
|
20231204,112500,198816200,26550,26550,26550,26550,0
|
|
20231204,112400,198816200,26550,26550,26550,26550,11
|
|
20231204,112300,198524150,26500,26500,26500,26500,0
|
|
20231204,112200,198524150,26500,26500,26500,26500,0
|
|
20231204,112100,198524150,26500,26500,26500,26500,0
|
|
20231204,112000,198524150,26500,26500,26500,26500,0
|
|
20231204,111900,198524150,26500,26500,26500,26500,0
|
|
20231204,111800,198524150,26500,26500,26500,26500,0
|
|
20231204,111700,198524150,26500,26500,26500,26500,0
|
|
20231204,111600,198524150,26500,26500,26500,26500,0
|
|
20231204,111500,198524150,26500,26500,26500,26500,0
|
|
20231204,111400,198524150,26500,26500,26500,26500,0
|
|
20231204,111300,198524150,26500,26500,26500,26500,41
|
|
20231204,111200,197437650,26500,26500,26500,26500,0
|
|
20231204,111100,197437650,26500,26500,26500,26500,0
|
|
20231204,111000,197437650,26500,26500,26500,26500,0
|
|
20231204,110900,197437650,26500,26500,26500,26500,0
|
|
20231204,110800,197437650,26500,26500,26500,26500,0
|
|
20231204,110700,197437650,26500,26500,26500,26500,0
|
|
20231204,110600,197437650,26500,26500,26500,26500,0
|
|
20231204,110500,197437650,26500,26500,26500,26500,0
|
|
20231204,110400,197437650,26500,26500,26500,26500,2
|
|
20231204,110300,197384650,26500,26500,26500,26500,20
|
|
20231204,110200,196854650,26450,26500,26500,26450,67
|
|
20231204,110100,195080000,26500,26450,26500,26450,11
|
|
20231204,110000,194788550,26500,26500,26500,26500,19
|
|
20231204,105900,194285050,26500,26500,26500,26500,1
|
|
20231204,105800,194258550,26500,26500,26500,26500,0
|
|
20231204,105700,194258550,26500,26500,26500,26500,69
|
|
20231204,105600,192430050,26450,26450,26450,26450,0
|
|
20231204,105500,192430050,26450,26450,26450,26450,0
|
|
20231204,105400,192430050,26450,26450,26450,26450,1
|
|
20231204,105300,192403600,26450,26450,26450,26450,49
|
|
20231204,105200,191107550,26500,26500,26500,26500,1
|
|
20231204,105100,191081050,26450,26450,26450,26450,0
|
|
20231204,105000,191081050,26450,26450,26450,26450,0
|
|
20231204,104900,191081050,26450,26450,26450,26450,0
|
|
20231204,104800,191081050,26450,26450,26450,26450,61
|
|
20231204,104700,189467600,26450,26500,26500,26450,251
|
|
20231204,104600,182828600,26500,26500,26500,26500,0
|
|
20231204,104500,182828600,26500,26500,26500,26500,0
|
|
20231204,104400,182828600,26500,26500,26500,26500,0
|
|
20231204,104300,182828600,26500,26500,26500,26500,1
|
|
20231204,104200,182802100,26450,26450,26450,26450,0
|
|
20231204,104100,182802100,26450,26450,26450,26450,0
|
|
20231204,104000,182802100,26450,26450,26450,26450,0
|
|
20231204,103900,182802100,26450,26450,26450,26450,0
|
|
20231204,103800,182802100,26450,26450,26450,26450,0
|
|
20231204,103700,182802100,26450,26450,26450,26450,421
|
|
20231204,103600,171666650,26450,26450,26450,26450,0
|
|
20231204,103500,171666650,26450,26450,26450,26450,0
|
|
20231204,103400,171666650,26450,26450,26450,26450,0
|
|
20231204,103300,171666650,26450,26450,26450,26450,0
|
|
20231204,103200,171666650,26450,26450,26450,26450,0
|
|
20231204,103100,171666650,26450,26450,26450,26450,40
|
|
20231204,103000,170608650,26450,26450,26450,26450,0
|
|
20231204,102900,170608650,26450,26450,26450,26450,41
|
|
20231204,102800,169524200,26450,26450,26450,26450,0
|
|
20231204,102700,169524200,26450,26450,26450,26450,4
|
|
20231204,102600,169418400,26500,26500,26500,26500,3427
|
|
20231204,102500,78602900,26500,26500,26500,26500,0
|
|
20231204,102400,78602900,26500,26500,26500,26500,0
|
|
20231204,102300,78602900,26500,26500,26500,26500,0
|
|
20231204,102200,78602900,26500,26500,26500,26500,0
|
|
20231204,102100,78602900,26500,26500,26500,26500,0
|
|
20231204,102000,78602900,26500,26500,26500,26500,0
|
|
20231204,101900,78602900,26500,26500,26500,26500,1
|
|
20231204,101800,78576400,26500,26500,26500,26500,0
|
|
20231204,101700,78576400,26500,26500,26500,26500,300
|
|
20231204,101600,70626400,26600,26600,26600,26600,0
|
|
20231204,101500,70626400,26600,26600,26600,26600,0
|
|
20231204,101400,70626400,26600,26600,26600,26600,0
|
|
20231204,101300,70626400,26600,26600,26600,26600,0
|
|
20231204,101200,70626400,26600,26600,26600,26600,0
|
|
20231204,101100,70626400,26600,26600,26600,26600,0
|
|
20231204,101000,70626400,26600,26600,26600,26600,0
|
|
20231204,100900,70626400,26600,26600,26600,26600,0
|
|
20231204,100800,70626400,26600,26600,26600,26600,0
|
|
20231204,100700,70626400,26600,26600,26600,26600,10
|
|
20231204,100600,70360400,26500,26500,26500,26500,0
|
|
20231204,100500,70360400,26500,26500,26500,26500,0
|
|
20231204,100400,70360400,26500,26550,26550,26500,328
|
|
20231204,100300,61652850,26600,26600,26600,26600,0
|
|
20231204,100200,61652850,26600,26600,26600,26600,0
|
|
20231204,100100,61652850,26600,26600,26600,26600,20
|
|
20231204,100000,61120850,26600,26600,26600,26600,3
|
|
20231204,095900,61041050,26550,26550,26550,26550,0
|
|
20231204,095800,61041050,26550,26550,26550,26550,487
|
|
20231204,095700,48111200,26550,26550,26550,26550,15
|
|
20231204,095600,47712950,26550,26550,26550,26550,0
|
|
20231204,095500,47712950,26550,26550,26550,26550,50
|
|
20231204,095400,46385450,26550,26550,26550,26550,0
|
|
20231204,095300,46385450,26550,26550,26550,26550,23
|
|
20231204,095200,45774800,26550,26550,26550,26550,0
|
|
20231204,095100,45774800,26550,26500,26550,26500,20
|
|
20231204,095000,45244650,26500,26500,26500,26500,0
|
|
20231204,094900,45244650,26500,26500,26500,26500,0
|
|
20231204,094800,45244650,26500,26500,26500,26500,0
|
|
20231204,094700,45244650,26500,26500,26500,26500,58
|
|
20231204,094600,43707650,26500,26500,26500,26500,50
|
|
20231204,094500,42382650,26550,26550,26550,26550,0
|
|
20231204,094400,42382650,26550,26550,26550,26550,1
|
|
20231204,094300,42356100,26550,26550,26550,26550,0
|
|
20231204,094200,42356100,26550,26550,26550,26550,0
|
|
20231204,094100,42356100,26550,26550,26550,26550,0
|
|
20231204,094000,42356100,26550,26550,26550,26550,3
|
|
20231204,093900,42276450,26550,26550,26550,26550,2
|
|
20231204,093800,42223350,26500,26500,26500,26500,106
|
|
20231204,093700,39414350,26550,26550,26550,26550,0
|
|
20231204,093600,39414350,26550,26550,26550,26550,0
|
|
20231204,093500,39414350,26550,26550,26550,26550,0
|
|
20231204,093400,39414350,26550,26550,26550,26550,0
|
|
20231204,093300,39414350,26550,26550,26550,26550,20
|
|
20231204,093200,38883350,26550,26550,26550,26550,0
|
|
20231204,093100,38883350,26550,26600,26600,26550,12
|
|
20231204,093000,38564700,26550,26550,26550,26550,0
|
|
20231204,092900,38564700,26550,26550,26550,26550,3
|
|
20231204,092800,38485050,26550,26550,26550,26550,0
|
|
20231204,092700,38485050,26550,26550,26550,26550,136
|
|
20231204,092600,34874250,26600,26600,26600,26600,26
|
|
20231204,092500,34182650,26600,26600,26600,26600,0
|
|
20231204,092400,34182650,26600,26600,26600,26600,5
|
|
20231204,092300,34049650,26750,26750,26750,26750,2
|
|
20231204,092200,33996150,26800,26800,26800,26800,0
|
|
20231204,092100,33996150,26800,26550,26800,26550,84
|
|
20231204,092000,31751500,26500,26500,26500,26500,0
|
|
20231204,091900,31751500,26500,26500,26500,26500,0
|
|
20231204,091800,31751500,26500,26500,26500,26500,0
|
|
20231204,091700,31751500,26500,26500,26500,26500,0
|
|
20231204,091600,31751500,26500,26500,26500,26500,15
|
|
20231204,091500,31354000,26500,26500,26500,26500,0
|
|
20231204,091400,31354000,26500,26500,26500,26500,1
|
|
20231204,091300,31327500,26450,26450,26450,26450,83
|
|
20231204,091200,29132150,26400,26400,26400,26400,0
|
|
20231204,091100,29132150,26400,26400,26400,26400,0
|
|
20231204,091000,29132150,26400,26450,26450,26400,9
|
|
20231204,090900,28894350,26450,26450,26450,26450,0
|
|
20231204,090800,28894350,26450,26450,26450,26450,7
|
|
20231204,090700,28709200,26450,26400,26450,26400,41
|
|
20231204,090600,27626750,26400,26400,26400,26400,1
|
|
20231204,090500,27600350,26400,26400,26400,26400,3
|
|
20231204,090400,27521150,26300,26300,26300,26300,0
|
|
20231204,090300,27521150,26300,26300,26300,26300,0
|
|
20231204,090200,27521150,26300,26400,26400,26300,532
|
|
20231204,090100,13519900,26400,26450,26450,26400,16
|
|
20231204,090000,13097250,26500,26750,26750,26500,493
|