667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,200400,827013150,26450,26450,26450,26450,590
|
|
20231205,200300,827013150,26450,26450,26450,26450,0
|
|
20231205,200200,827013150,26450,26450,26450,26450,0
|
|
20231205,200100,827013150,26450,26450,26450,26450,0
|
|
20231205,200000,827013150,26450,26450,26450,26450,0
|
|
20231205,195900,827013150,26450,26450,26450,26450,0
|
|
20231205,195800,827013150,26450,26450,26450,26450,0
|
|
20231205,195700,827013150,26450,26450,26450,26450,0
|
|
20231205,195600,827013150,26450,26450,26450,26450,0
|
|
20231205,195500,827013150,26450,26450,26450,26450,0
|
|
20231205,195400,827013150,26450,26450,26450,26450,0
|
|
20231205,195300,827013150,26450,26450,26450,26450,0
|
|
20231205,195200,827013150,26450,26450,26450,26450,0
|
|
20231205,195100,827013150,26450,26450,26450,26450,0
|
|
20231205,195000,827013150,26450,26450,26450,26450,0
|
|
20231205,194900,827013150,26450,26450,26450,26450,0
|
|
20231205,194800,827013150,26450,26450,26450,26450,0
|
|
20231205,194700,827013150,26450,26450,26450,26450,0
|
|
20231205,194600,827013150,26450,26450,26450,26450,0
|
|
20231205,194500,827013150,26450,26450,26450,26450,0
|
|
20231205,194400,827013150,26450,26450,26450,26450,0
|
|
20231205,194300,827013150,26450,26450,26450,26450,0
|
|
20231205,194200,827013150,26450,26450,26450,26450,0
|
|
20231205,194100,827013150,26450,26450,26450,26450,0
|
|
20231205,194000,827013150,26450,26450,26450,26450,0
|
|
20231205,193900,827013150,26450,26450,26450,26450,0
|
|
20231205,193800,827013150,26450,26450,26450,26450,0
|
|
20231205,193700,827013150,26450,26450,26450,26450,0
|
|
20231205,193600,827013150,26450,26450,26450,26450,0
|
|
20231205,193500,827013150,26450,26450,26450,26450,0
|
|
20231205,193400,827013150,26450,26450,26450,26450,590
|
|
20231205,193300,827013150,26450,26450,26450,26450,0
|
|
20231205,193200,827013150,26450,26450,26450,26450,0
|
|
20231205,193100,827013150,26450,26450,26450,26450,0
|
|
20231205,193000,827013150,26450,26450,26450,26450,0
|
|
20231205,192900,827013150,26450,26450,26450,26450,0
|
|
20231205,192800,827013150,26450,26450,26450,26450,0
|
|
20231205,192700,827013150,26450,26450,26450,26450,0
|
|
20231205,192600,827013150,26450,26450,26450,26450,0
|
|
20231205,192500,827013150,26450,26450,26450,26450,0
|
|
20231205,192400,827013150,26450,26450,26450,26450,0
|
|
20231205,192300,827013150,26450,26450,26450,26450,0
|
|
20231205,192200,827013150,26450,26450,26450,26450,0
|
|
20231205,192100,827013150,26450,26450,26450,26450,0
|
|
20231205,192000,827013150,26450,26450,26450,26450,0
|
|
20231205,191900,827013150,26450,26450,26450,26450,0
|
|
20231205,191800,827013150,26450,26450,26450,26450,0
|
|
20231205,191700,827013150,26450,26450,26450,26450,0
|
|
20231205,191600,827013150,26450,26450,26450,26450,0
|
|
20231205,191500,827013150,26450,26450,26450,26450,0
|
|
20231205,191400,827013150,26450,26450,26450,26450,0
|
|
20231205,191300,827013150,26450,26450,26450,26450,0
|
|
20231205,191200,827013150,26450,26450,26450,26450,0
|
|
20231205,191100,827013150,26450,26450,26450,26450,0
|
|
20231205,191000,827013150,26450,26450,26450,26450,0
|
|
20231205,190900,827013150,26450,26450,26450,26450,0
|
|
20231205,190800,827013150,26450,26450,26450,26450,0
|
|
20231205,190700,827013150,26450,26450,26450,26450,0
|
|
20231205,190600,827013150,26450,26450,26450,26450,0
|
|
20231205,190500,827013150,26450,26450,26450,26450,0
|
|
20231205,190400,827013150,26450,26450,26450,26450,590
|
|
20231205,190300,827013150,26450,26450,26450,26450,0
|
|
20231205,190200,827013150,26450,26450,26450,26450,0
|
|
20231205,190100,827013150,26450,26450,26450,26450,0
|
|
20231205,190000,827013150,26450,26450,26450,26450,0
|
|
20231205,185900,827013150,26450,26450,26450,26450,0
|
|
20231205,185800,827013150,26450,26450,26450,26450,0
|
|
20231205,185700,827013150,26450,26450,26450,26450,0
|
|
20231205,185600,827013150,26450,26450,26450,26450,0
|
|
20231205,185500,827013150,26450,26450,26450,26450,0
|
|
20231205,185400,827013150,26450,26450,26450,26450,0
|
|
20231205,185300,827013150,26450,26450,26450,26450,0
|
|
20231205,185200,827013150,26450,26450,26450,26450,0
|
|
20231205,185100,827013150,26450,26450,26450,26450,0
|
|
20231205,185000,827013150,26450,26450,26450,26450,0
|
|
20231205,184900,827013150,26450,26450,26450,26450,0
|
|
20231205,184800,827013150,26450,26450,26450,26450,0
|
|
20231205,184700,827013150,26450,26450,26450,26450,0
|
|
20231205,184600,827013150,26450,26450,26450,26450,0
|
|
20231205,184500,827013150,26450,26450,26450,26450,0
|
|
20231205,184400,827013150,26450,26450,26450,26450,0
|
|
20231205,184300,827013150,26450,26450,26450,26450,0
|
|
20231205,184200,827013150,26450,26450,26450,26450,0
|
|
20231205,184100,827013150,26450,26450,26450,26450,0
|
|
20231205,184000,827013150,26450,26450,26450,26450,0
|
|
20231205,183900,827013150,26450,26450,26450,26450,0
|
|
20231205,183800,827013150,26450,26450,26450,26450,0
|
|
20231205,183700,827013150,26450,26450,26450,26450,0
|
|
20231205,183600,827013150,26450,26450,26450,26450,0
|
|
20231205,183500,827013150,26450,26450,26450,26450,0
|
|
20231205,183400,827013150,26450,26450,26450,26450,590
|
|
20231205,183300,827013150,26450,26450,26450,26450,0
|
|
20231205,183200,827013150,26450,26450,26450,26450,0
|
|
20231205,183100,827013150,26450,26450,26450,26450,0
|
|
20231205,183000,827013150,26450,26450,26450,26450,0
|
|
20231205,182900,827013150,26450,26450,26450,26450,0
|
|
20231205,182800,827013150,26450,26450,26450,26450,0
|
|
20231205,182700,827013150,26450,26450,26450,26450,0
|
|
20231205,182600,827013150,26450,26450,26450,26450,0
|
|
20231205,182500,827013150,26450,26450,26450,26450,0
|
|
20231205,182400,827013150,26450,26450,26450,26450,0
|
|
20231205,182300,827013150,26450,26450,26450,26450,0
|
|
20231205,182200,827013150,26450,26450,26450,26450,0
|
|
20231205,182100,827013150,26450,26450,26450,26450,0
|
|
20231205,182000,827013150,26450,26450,26450,26450,0
|
|
20231205,181900,827013150,26450,26450,26450,26450,0
|
|
20231205,181800,827013150,26450,26450,26450,26450,0
|
|
20231205,181700,827013150,26450,26450,26450,26450,0
|
|
20231205,181600,827013150,26450,26450,26450,26450,0
|
|
20231205,181500,827013150,26450,26450,26450,26450,0
|
|
20231205,181400,827013150,26450,26450,26450,26450,0
|
|
20231205,181300,827013150,26450,26450,26450,26450,0
|
|
20231205,181200,827013150,26450,26450,26450,26450,0
|
|
20231205,181100,827013150,26450,26450,26450,26450,0
|
|
20231205,181000,827013150,26450,26450,26450,26450,0
|
|
20231205,180900,827013150,26450,26450,26450,26450,0
|
|
20231205,180800,827013150,26450,26450,26450,26450,0
|
|
20231205,180700,827013150,26450,26450,26450,26450,0
|
|
20231205,180600,827013150,26450,26450,26450,26450,0
|
|
20231205,180500,827013150,26450,26450,26450,26450,0
|
|
20231205,180400,827013150,26450,26450,26450,26450,590
|
|
20231205,180300,827013150,26450,26450,26450,26450,0
|
|
20231205,180200,827013150,26450,26450,26450,26450,0
|
|
20231205,180100,827013150,26450,26450,26450,26450,0
|
|
20231205,180000,827013150,26450,26450,26450,26450,0
|
|
20231205,175900,827013150,26450,26450,26450,26450,0
|
|
20231205,175800,827013150,26450,26450,26450,26450,0
|
|
20231205,175700,827013150,26450,26450,26450,26450,0
|
|
20231205,175600,827013150,26450,26450,26450,26450,0
|
|
20231205,175500,827013150,26450,26450,26450,26450,0
|
|
20231205,175400,827013150,26450,26450,26450,26450,0
|
|
20231205,175300,827013150,26450,26450,26450,26450,0
|
|
20231205,175200,827013150,26450,26450,26450,26450,0
|
|
20231205,175100,827013150,26450,26450,26450,26450,0
|
|
20231205,175000,827013150,26450,26450,26450,26450,0
|
|
20231205,174900,827013150,26450,26450,26450,26450,0
|
|
20231205,174800,827013150,26450,26450,26450,26450,0
|
|
20231205,174700,827013150,26450,26450,26450,26450,0
|
|
20231205,174600,827013150,26450,26450,26450,26450,0
|
|
20231205,174500,827013150,26450,26450,26450,26450,0
|
|
20231205,174400,827013150,26450,26450,26450,26450,0
|
|
20231205,174300,827013150,26450,26450,26450,26450,0
|
|
20231205,174200,827013150,26450,26450,26450,26450,0
|
|
20231205,174100,827013150,26450,26450,26450,26450,0
|
|
20231205,174000,827013150,26450,26450,26450,26450,0
|
|
20231205,173900,827013150,26450,26450,26450,26450,0
|
|
20231205,173800,827013150,26450,26450,26450,26450,0
|
|
20231205,173700,827013150,26450,26450,26450,26450,0
|
|
20231205,173600,827013150,26450,26450,26450,26450,0
|
|
20231205,173500,827013150,26450,26450,26450,26450,0
|
|
20231205,173400,827013150,26450,26450,26450,26450,590
|
|
20231205,173300,827013150,26450,26450,26450,26450,0
|
|
20231205,173200,827013150,26450,26450,26450,26450,0
|
|
20231205,173100,827013150,26450,26450,26450,26450,0
|
|
20231205,173000,827013150,26450,26450,26450,26450,0
|
|
20231205,172900,827013150,26450,26450,26450,26450,0
|
|
20231205,172800,827013150,26450,26450,26450,26450,0
|
|
20231205,172700,827013150,26450,26450,26450,26450,0
|
|
20231205,172600,827013150,26450,26450,26450,26450,0
|
|
20231205,172500,827013150,26450,26450,26450,26450,0
|
|
20231205,172400,827013150,26450,26450,26450,26450,0
|
|
20231205,172300,827013150,26450,26450,26450,26450,0
|
|
20231205,172200,827013150,26450,26450,26450,26450,0
|
|
20231205,172100,827013150,26450,26450,26450,26450,0
|
|
20231205,172000,827013150,26450,26450,26450,26450,0
|
|
20231205,171900,827013150,26450,26450,26450,26450,0
|
|
20231205,171800,827013150,26450,26450,26450,26450,0
|
|
20231205,171700,827013150,26450,26450,26450,26450,0
|
|
20231205,171600,827013150,26450,26450,26450,26450,0
|
|
20231205,171500,827013150,26450,26450,26450,26450,0
|
|
20231205,171400,827013150,26450,26450,26450,26450,0
|
|
20231205,171300,827013150,26450,26450,26450,26450,0
|
|
20231205,171200,827013150,26450,26450,26450,26450,0
|
|
20231205,171100,827013150,26450,26450,26450,26450,0
|
|
20231205,171000,827013150,26450,26450,26450,26450,0
|
|
20231205,170900,827013150,26450,26450,26450,26450,0
|
|
20231205,170800,827013150,26450,26450,26450,26450,0
|
|
20231205,170700,827013150,26450,26450,26450,26450,0
|
|
20231205,170600,827013150,26450,26450,26450,26450,0
|
|
20231205,170500,827013150,26450,26450,26450,26450,0
|
|
20231205,170400,827013150,26450,26450,26450,26450,590
|
|
20231205,170300,827013150,26450,26450,26450,26450,0
|
|
20231205,170200,827013150,26450,26450,26450,26450,0
|
|
20231205,170100,827013150,26450,26450,26450,26450,0
|
|
20231205,170000,827013150,26450,26450,26450,26450,0
|
|
20231205,165900,827013150,26450,26450,26450,26450,0
|
|
20231205,165800,827013150,26450,26450,26450,26450,0
|
|
20231205,165700,827013150,26450,26450,26450,26450,0
|
|
20231205,165600,827013150,26450,26450,26450,26450,0
|
|
20231205,165500,827013150,26450,26450,26450,26450,0
|
|
20231205,165400,827013150,26450,26450,26450,26450,0
|
|
20231205,165300,827013150,26450,26450,26450,26450,0
|
|
20231205,165200,827013150,26450,26450,26450,26450,0
|
|
20231205,165100,827013150,26450,26450,26450,26450,0
|
|
20231205,165000,827013150,26450,26450,26450,26450,0
|
|
20231205,164900,827013150,26450,26450,26450,26450,0
|
|
20231205,164800,827013150,26450,26450,26450,26450,0
|
|
20231205,164700,827013150,26450,26450,26450,26450,0
|
|
20231205,164600,827013150,26450,26450,26450,26450,0
|
|
20231205,164500,827013150,26450,26450,26450,26450,0
|
|
20231205,164400,827013150,26450,26450,26450,26450,0
|
|
20231205,164300,827013150,26450,26450,26450,26450,0
|
|
20231205,164200,827013150,26450,26450,26450,26450,0
|
|
20231205,164100,827013150,26450,26450,26450,26450,0
|
|
20231205,164000,827013150,26450,26450,26450,26450,0
|
|
20231205,163900,827013150,26450,26450,26450,26450,0
|
|
20231205,163800,827013150,26450,26450,26450,26450,0
|
|
20231205,163700,827013150,26450,26450,26450,26450,0
|
|
20231205,163600,827013150,26450,26450,26450,26450,0
|
|
20231205,163500,827013150,26450,26450,26450,26450,0
|
|
20231205,163400,827013150,26450,26450,26450,26450,590
|
|
20231205,163300,827013150,26450,26450,26450,26450,0
|
|
20231205,163200,827013150,26450,26450,26450,26450,0
|
|
20231205,163100,827013150,26450,26450,26450,26450,0
|
|
20231205,163000,827013150,26450,26450,26450,26450,0
|
|
20231205,162900,827013150,26450,26450,26450,26450,0
|
|
20231205,162800,827013150,26450,26450,26450,26450,0
|
|
20231205,162700,827013150,26450,26450,26450,26450,0
|
|
20231205,162600,827013150,26450,26450,26450,26450,0
|
|
20231205,162500,827013150,26450,26450,26450,26450,0
|
|
20231205,162400,827013150,26450,26450,26450,26450,0
|
|
20231205,162300,827013150,26450,26450,26450,26450,0
|
|
20231205,162200,827013150,26450,26450,26450,26450,0
|
|
20231205,162100,827013150,26450,26450,26450,26450,0
|
|
20231205,162000,827013150,26450,26450,26450,26450,0
|
|
20231205,161900,827013150,26450,26450,26450,26450,0
|
|
20231205,161800,827013150,26450,26450,26450,26450,0
|
|
20231205,161700,827013150,26450,26450,26450,26450,0
|
|
20231205,161600,827013150,26450,26450,26450,26450,0
|
|
20231205,161500,827013150,26450,26450,26450,26450,0
|
|
20231205,161400,827013150,26450,26450,26450,26450,0
|
|
20231205,161300,827013150,26450,26450,26450,26450,0
|
|
20231205,161200,827013150,26450,26450,26450,26450,0
|
|
20231205,161100,827013150,26450,26450,26450,26450,0
|
|
20231205,161000,827013150,26450,26450,26450,26450,0
|
|
20231205,160900,827013150,26450,26450,26450,26450,0
|
|
20231205,160800,827013150,26450,26450,26450,26450,0
|
|
20231205,160700,827013150,26450,26450,26450,26450,0
|
|
20231205,160600,827013150,26450,26450,26450,26450,0
|
|
20231205,160500,827013150,26450,26450,26450,26450,0
|
|
20231205,160400,827013150,26450,26450,26450,26450,590
|
|
20231205,160300,827013150,26450,26450,26450,26450,0
|
|
20231205,160200,827013150,26450,26450,26450,26450,0
|
|
20231205,160100,827013150,26450,26450,26450,26450,0
|
|
20231205,160000,827013150,26450,26450,26450,26450,0
|
|
20231205,155900,827013150,26450,26450,26450,26450,0
|
|
20231205,155800,827013150,26450,26450,26450,26450,0
|
|
20231205,155700,827013150,26450,26450,26450,26450,0
|
|
20231205,155600,827013150,26450,26450,26450,26450,0
|
|
20231205,155500,827013150,26450,26450,26450,26450,0
|
|
20231205,155400,827013150,26450,26450,26450,26450,0
|
|
20231205,155300,827013150,26450,26450,26450,26450,0
|
|
20231205,155200,827013150,26450,26450,26450,26450,0
|
|
20231205,155100,827013150,26450,26450,26450,26450,0
|
|
20231205,155000,827013150,26450,26450,26450,26450,0
|
|
20231205,154900,827013150,26450,26450,26450,26450,0
|
|
20231205,154800,827013150,26450,26450,26450,26450,0
|
|
20231205,154700,827013150,26450,26450,26450,26450,0
|
|
20231205,154600,827013150,26450,26450,26450,26450,0
|
|
20231205,154500,827013150,26450,26450,26450,26450,0
|
|
20231205,154400,827013150,26450,26450,26450,26450,0
|
|
20231205,154300,827013150,26450,26450,26450,26450,0
|
|
20231205,154200,827013150,26450,26450,26450,26450,0
|
|
20231205,154100,827013150,26450,26450,26450,26450,0
|
|
20231205,154000,827013150,26450,26450,26450,26450,0
|
|
20231205,153900,827013150,26450,26450,26450,26450,0
|
|
20231205,153800,827013150,26450,26450,26450,26450,0
|
|
20231205,153700,827013150,26450,26450,26450,26450,0
|
|
20231205,153600,827013150,26450,26450,26450,26450,0
|
|
20231205,153500,827013150,26450,26450,26450,26450,0
|
|
20231205,153400,827013150,26450,26450,26450,26450,590
|
|
20231205,153300,827013150,26450,26450,26450,26450,0
|
|
20231205,153200,827013150,26450,26450,26450,26450,0
|
|
20231205,153100,827013150,26450,26450,26450,26450,0
|
|
20231205,153000,827013150,26450,26450,26450,26450,590
|
|
20231205,152900,811407650,26450,26450,26450,26450,0
|
|
20231205,152800,811407650,26450,26450,26450,26450,0
|
|
20231205,152700,811407650,26450,26450,26450,26450,0
|
|
20231205,152600,811407650,26450,26450,26450,26450,0
|
|
20231205,152500,811407650,26450,26450,26450,26450,0
|
|
20231205,152400,811407650,26450,26450,26450,26450,0
|
|
20231205,152300,811407650,26450,26450,26450,26450,0
|
|
20231205,152200,811407650,26450,26450,26450,26450,0
|
|
20231205,152100,811407650,26450,26450,26450,26450,0
|
|
20231205,152000,811407650,26450,26450,26450,26450,0
|
|
20231205,151900,811407650,26450,26550,26600,26450,97
|
|
20231205,151800,808832550,26550,26550,26600,26550,108
|
|
20231205,151700,805961500,26550,26550,26550,26550,8
|
|
20231205,151600,805749100,26550,26450,26600,26450,189
|
|
20231205,151500,800749500,26450,26500,26500,26450,766
|
|
20231205,151400,780478450,26550,26550,26550,26550,89
|
|
20231205,151300,778115500,26550,26550,26550,26550,70
|
|
20231205,151200,776257000,26500,26500,26500,26500,60
|
|
20231205,151100,774667000,26500,26550,26550,26500,56
|
|
20231205,151000,773180600,26550,26550,26550,26550,6
|
|
20231205,150900,773021300,26600,26600,26600,26600,0
|
|
20231205,150800,773021300,26600,26600,26600,26600,0
|
|
20231205,150700,773021300,26600,26600,26600,26600,0
|
|
20231205,150600,773021300,26600,26600,26600,26600,119
|
|
20231205,150500,769855900,26500,26500,26500,26500,0
|
|
20231205,150400,769855900,26500,26500,26500,26500,0
|
|
20231205,150300,769855900,26500,26600,26600,26500,2086
|
|
20231205,150200,714576700,26500,26500,26500,26500,0
|
|
20231205,150100,714576700,26500,26500,26500,26500,0
|
|
20231205,150000,714576700,26500,26500,26500,26500,0
|
|
20231205,145900,714576700,26500,26500,26500,26500,16
|
|
20231205,145800,714152700,26500,26500,26500,26500,11
|
|
20231205,145700,713861200,26500,26500,26500,26500,1
|
|
20231205,145600,713834700,26550,26550,26550,26550,405
|
|
20231205,145500,703081950,26550,26500,26550,26500,35
|
|
20231205,145400,702153400,26500,26550,26550,26500,30
|
|
20231205,145300,701357900,26500,26500,26500,26500,1041
|
|
20231205,145200,673771400,26500,26500,26500,26500,0
|
|
20231205,145100,673771400,26500,26500,26500,26500,14
|
|
20231205,145000,673400400,26500,26500,26500,26500,0
|
|
20231205,144900,673400400,26500,26500,26500,26500,100
|
|
20231205,144800,670750400,26500,26600,26600,26500,11
|
|
20231205,144700,670457900,26500,26600,26600,26500,6
|
|
20231205,144600,670298400,26500,26600,26600,26500,95
|
|
20231205,144500,667772600,26600,26600,26600,26600,2
|
|
20231205,144400,667719400,26550,26500,26550,26500,36
|
|
20231205,144300,666764200,26500,26550,26550,26500,1232
|
|
20231205,144200,634116100,26500,26550,26550,26500,111
|
|
20231205,144100,631169700,26600,26600,26600,26600,10
|
|
20231205,144000,630903700,26550,26550,26550,26550,29
|
|
20231205,143900,630133750,26500,26500,26500,26500,1
|
|
20231205,143800,630107250,26500,26500,26500,26500,13
|
|
20231205,143700,629762750,26500,26500,26500,26500,29
|
|
20231205,143600,628994250,26550,26550,26550,26550,0
|
|
20231205,143500,628994250,26550,26550,26600,26550,7
|
|
20231205,143400,628808350,26550,26550,26550,26500,184
|
|
20231205,143300,623929850,26550,26550,26550,26550,125
|
|
20231205,143200,620611100,26550,26550,26550,26550,0
|
|
20231205,143100,620611100,26550,26550,26550,26550,1
|
|
20231205,143000,620584550,26550,26550,26550,26550,49
|
|
20231205,142900,619283600,26550,26550,26550,26550,13
|
|
20231205,142800,618938450,26550,26550,26550,26550,1
|
|
20231205,142700,618911900,26550,26550,26550,26550,6
|
|
20231205,142600,618752600,26500,26500,26500,26500,13
|
|
20231205,142500,618408100,26550,26550,26550,26550,7
|
|
20231205,142400,618222250,26550,26550,26550,26550,2
|
|
20231205,142300,618169150,26550,26550,26550,26550,21
|
|
20231205,142200,617611600,26500,26500,26500,26500,1
|
|
20231205,142100,617585100,26550,26550,26550,26550,4
|
|
20231205,142000,617478900,26500,26500,26500,26500,23
|
|
20231205,141900,616869400,26500,26500,26500,26500,1
|
|
20231205,141800,616842900,26500,26500,26500,26500,0
|
|
20231205,141700,616842900,26500,26500,26500,26500,1
|
|
20231205,141600,616816400,26500,26500,26500,26500,10
|
|
20231205,141500,616551400,26500,26600,26600,26500,2
|
|
20231205,141400,616498300,26600,26600,26600,26600,12
|
|
20231205,141300,616179100,26500,26500,26500,26500,14
|
|
20231205,141200,615808100,26500,26500,26500,26500,13
|
|
20231205,141100,615463600,26500,26500,26500,26500,1
|
|
20231205,141000,615437100,26550,26550,26550,26550,0
|
|
20231205,140900,615437100,26550,26550,26550,26550,8
|
|
20231205,140800,615224700,26550,26550,26550,26550,0
|
|
20231205,140700,615224700,26550,26550,26550,26550,113
|
|
20231205,140600,612224550,26550,26550,26550,26550,10
|
|
20231205,140500,611959050,26550,26550,26550,26550,0
|
|
20231205,140400,611959050,26550,26550,26550,26550,0
|
|
20231205,140300,611959050,26550,26550,26550,26550,12
|
|
20231205,140200,611640450,26550,26550,26550,26550,11
|
|
20231205,140100,611348400,26550,26550,26550,26550,0
|
|
20231205,140000,611348400,26550,26550,26550,26550,28
|
|
20231205,135900,610605000,26550,26550,26550,26500,24
|
|
20231205,135800,609968350,26550,26550,26550,26500,24
|
|
20231205,135700,609331850,26550,26550,26600,26550,16
|
|
20231205,135600,608906900,26500,26550,26550,26500,23
|
|
20231205,135500,608297000,26550,26550,26550,26550,13
|
|
20231205,135400,607951850,26550,26550,26550,26550,13
|
|
20231205,135300,607606700,26550,26550,26550,26550,18
|
|
20231205,135200,607128800,26550,26550,26550,26550,34
|
|
20231205,135100,606226100,26550,26550,26550,26550,0
|
|
20231205,135000,606226100,26550,26550,26550,26550,57
|
|
20231205,134900,604712750,26550,26500,26550,26500,414
|
|
20231205,134800,593721550,26550,26550,26550,26550,224
|
|
20231205,134700,587774350,26550,26550,26550,26550,69
|
|
20231205,134600,585942400,26600,26550,26600,26550,63
|
|
20231205,134500,584268350,26550,26550,26550,26500,257
|
|
20231205,134400,577445050,26550,26550,26550,26550,133
|
|
20231205,134300,573913900,26500,26550,26550,26500,47
|
|
20231205,134200,572667100,26600,26600,26600,26600,193
|
|
20231205,134100,567533300,26600,26600,26600,26600,19
|
|
20231205,134000,567027900,26650,26700,26700,26650,122
|
|
20231205,133900,563774000,26650,26650,26650,26650,190
|
|
20231205,133800,558710500,26600,26600,26650,26600,36
|
|
20231205,133700,557752850,26600,26550,26600,26550,48
|
|
20231205,133600,556477850,26550,26550,26550,26550,0
|
|
20231205,133500,556477850,26550,26550,26600,26550,258
|
|
20231205,133400,549616950,26550,26550,26550,26550,20
|
|
20231205,133300,549085950,26550,26550,26550,26550,14
|
|
20231205,133200,548714250,26550,26550,26550,26550,25
|
|
20231205,133100,548050500,26550,26500,26550,26500,35
|
|
20231205,133000,547121500,26500,26500,26500,26500,0
|
|
20231205,132900,547121500,26500,26500,26500,26500,22
|
|
20231205,132800,546538500,26500,26550,26550,26500,40
|
|
20231205,132700,545478100,26550,26550,26550,26550,6
|
|
20231205,132600,545318800,26550,26550,26550,26500,60
|
|
20231205,132500,543725900,26550,26550,26550,26550,32
|
|
20231205,132400,542876300,26550,26550,26550,26550,24
|
|
20231205,132300,542239100,26550,26550,26550,26550,8
|
|
20231205,132200,542026700,26550,26550,26550,26550,37
|
|
20231205,132100,541044350,26500,26500,26500,26500,1
|
|
20231205,132000,541017850,26550,26550,26550,26500,38
|
|
20231205,131900,540010200,26550,26550,26550,26550,23
|
|
20231205,131800,539399550,26550,26550,26550,26550,0
|
|
20231205,131700,539399550,26550,26550,26550,26550,31
|
|
20231205,131600,538576500,26600,26550,26600,26550,118
|
|
20231205,131500,535438900,26550,26550,26550,26550,613
|
|
20231205,131400,519163750,26550,26550,26550,26550,33
|
|
20231205,131300,518287600,26550,26550,26550,26550,20
|
|
20231205,131200,517756600,26550,26550,26550,26550,0
|
|
20231205,131100,517756600,26550,26550,26550,26550,96
|
|
20231205,131000,515207800,26550,26550,26550,26550,42
|
|
20231205,130900,514092700,26500,26500,26500,26500,1
|
|
20231205,130800,514066200,26550,26550,26550,26550,24
|
|
20231205,130700,513429000,26550,26550,26550,26550,30
|
|
20231205,130600,512632500,26550,26550,26550,26550,62
|
|
20231205,130500,510986400,26550,26550,26550,26550,21
|
|
20231205,130400,510428850,26550,26550,26550,26550,28
|
|
20231205,130300,509685450,26550,26550,26550,26550,3
|
|
20231205,130200,509605800,26550,26550,26550,26550,38
|
|
20231205,130100,508596900,26550,26550,26550,26550,10
|
|
20231205,130000,508331400,26550,26550,26550,26550,11
|
|
20231205,125900,508039350,26550,26550,26550,26550,27
|
|
20231205,125800,507322500,26550,26550,26550,26550,31
|
|
20231205,125700,506499450,26550,26550,26550,26550,112
|
|
20231205,125600,503525850,26550,26550,26550,26550,63
|
|
20231205,125500,501853200,26550,26550,26550,26550,20
|
|
20231205,125400,501322200,26500,26550,26550,26500,10
|
|
20231205,125300,501056750,26500,26600,26600,26500,134
|
|
20231205,125200,497494700,26550,26550,26550,26550,25
|
|
20231205,125100,496830950,26550,26550,26550,26550,0
|
|
20231205,125000,496830950,26550,26550,26550,26500,1136
|
|
20231205,124900,466670700,26550,26550,26550,26550,990
|
|
20231205,124800,440386200,26550,26550,26550,26550,0
|
|
20231205,124700,440386200,26550,26550,26550,26550,15
|
|
20231205,124600,439987950,26550,26500,26550,26500,47
|
|
20231205,124500,438741950,26550,26500,26550,26500,23
|
|
20231205,124400,438131950,26550,26550,26550,26550,7
|
|
20231205,124300,437946100,26550,26550,26550,26550,32
|
|
20231205,124200,437096500,26550,26550,26550,26550,1
|
|
20231205,124100,437069950,26550,26550,26550,26550,22
|
|
20231205,124000,436485850,26550,26550,26550,26550,77
|
|
20231205,123900,434441500,26550,26550,26550,26550,11
|
|
20231205,123800,434149450,26550,26550,26550,26500,28
|
|
20231205,123700,433406950,26550,26500,26550,26500,29
|
|
20231205,123600,432638150,26500,26550,26550,26500,20
|
|
20231205,123500,432107650,26500,26500,26500,26500,22
|
|
20231205,123400,431524650,26500,26500,26500,26500,22
|
|
20231205,123300,430941650,26550,26500,26550,26500,20
|
|
20231205,123200,430411150,26500,26500,26500,26500,20
|
|
20231205,123100,429881150,26500,26500,26500,26500,28
|
|
20231205,123000,429139150,26550,26500,26550,26500,26
|
|
20231205,122900,428448900,26500,26500,26500,26500,29
|
|
20231205,122800,427680400,26500,26500,26500,26500,20
|
|
20231205,122700,427150400,26500,26500,26500,26500,13
|
|
20231205,122600,426805900,26500,26500,26500,26500,16
|
|
20231205,122500,426381900,26500,26500,26500,26500,26
|
|
20231205,122400,425692900,26500,26500,26500,26500,0
|
|
20231205,122300,425692900,26500,26550,26550,26500,41
|
|
20231205,122200,424606250,26550,26600,26600,26550,20
|
|
20231205,122100,424075200,26600,26600,26600,26600,50
|
|
20231205,122000,422745200,26500,26500,26500,26500,41
|
|
20231205,121900,421658700,26500,26500,26500,26500,44
|
|
20231205,121800,420492700,26500,26550,26550,26500,2
|
|
20231205,121700,420439650,26500,26500,26500,26500,20
|
|
20231205,121600,419909650,26500,26500,26500,26500,0
|
|
20231205,121500,419909650,26500,26500,26500,26500,20
|
|
20231205,121400,419379650,26500,26500,26500,26500,32
|
|
20231205,121300,418531650,26500,26500,26500,26500,24
|
|
20231205,121200,417895650,26600,26600,26600,26600,1
|
|
20231205,121100,417869050,26550,26500,26550,26500,67
|
|
20231205,121000,416091500,26500,26500,26500,26500,30
|
|
20231205,120900,415296500,26500,26500,26500,26500,0
|
|
20231205,120800,415296500,26500,26500,26500,26500,31
|
|
20231205,120700,414475000,26500,26500,26500,26500,325
|
|
20231205,120600,405862500,26500,26500,26500,26500,14
|
|
20231205,120500,405491500,26500,26500,26500,26500,41
|
|
20231205,120400,404405000,26550,26550,26550,26550,17
|
|
20231205,120300,403953650,26550,26550,26550,26550,0
|
|
20231205,120200,403953650,26550,26500,26550,26500,47
|
|
20231205,120100,402707500,26600,26600,26600,26600,1
|
|
20231205,120000,402680900,26550,26550,26550,26550,37
|
|
20231205,115900,401698550,26550,26500,26550,26500,47
|
|
20231205,115800,400453000,26500,26500,26500,26500,28
|
|
20231205,115700,399711000,26550,26550,26550,26550,4
|
|
20231205,115600,399604800,26550,26500,26550,26500,26
|
|
20231205,115500,398915300,26550,26550,26550,26550,0
|
|
20231205,115400,398915300,26550,26550,26550,26550,28
|
|
20231205,115300,398171900,26550,26550,26550,26550,0
|
|
20231205,115200,398171900,26550,26550,26550,26550,12
|
|
20231205,115100,397853300,26500,26500,26500,26500,48
|
|
20231205,115000,396581300,26550,26550,26550,26550,215
|
|
20231205,114900,390873050,26550,26550,26550,26550,0
|
|
20231205,114800,390873050,26550,26550,26550,26550,39
|
|
20231205,114700,389837600,26550,26550,26550,26550,0
|
|
20231205,114600,389837600,26550,26550,26550,26550,1041
|
|
20231205,114500,362199050,26600,26600,26600,26600,4
|
|
20231205,114400,362092650,26600,26600,26600,26550,255
|
|
20231205,114300,355310700,26600,26600,26600,26600,0
|
|
20231205,114200,355310700,26600,26600,26600,26600,21
|
|
20231205,114100,354752100,26600,26600,26600,26600,20
|
|
20231205,114000,354220100,26700,26550,26700,26550,77
|
|
20231205,113900,352172150,26550,26600,26600,26550,74
|
|
20231205,113800,350205000,26600,26600,26600,26550,33
|
|
20231205,113700,349328400,26600,26600,26600,26600,1
|
|
20231205,113600,349301800,26550,26600,26600,26550,40
|
|
20231205,113500,348239400,26550,26550,26550,26550,50
|
|
20231205,113400,346911900,26550,26550,26550,26550,10
|
|
20231205,113300,346646400,26550,26550,26550,26550,18
|
|
20231205,113200,346168500,26600,26600,26600,26600,1
|
|
20231205,113100,346141900,26600,26600,26600,26600,16
|
|
20231205,113000,345716300,26600,26600,26600,26600,8
|
|
20231205,112900,345503500,26600,26550,26600,26550,42
|
|
20231205,112800,344387950,26550,26550,26550,26550,1
|
|
20231205,112700,344361400,26550,26550,26550,26550,34
|
|
20231205,112600,343458700,26550,26550,26550,26550,38
|
|
20231205,112500,342449800,26600,26600,26600,26600,0
|
|
20231205,112400,342449800,26600,26550,26600,26550,29
|
|
20231205,112300,341679150,26550,26550,26550,26550,21
|
|
20231205,112200,341121600,26550,26550,26550,26550,18
|
|
20231205,112100,340643700,26550,26550,26550,26550,16
|
|
20231205,112000,340218900,26550,26600,26600,26550,41
|
|
20231205,111900,339129900,26600,26600,26600,26600,9
|
|
20231205,111800,338890500,26550,26550,26550,26550,0
|
|
20231205,111700,338890500,26550,26550,26550,26550,51
|
|
20231205,111600,337536450,26550,26550,26550,26550,1
|
|
20231205,111500,337509900,26550,26550,26550,26550,23
|
|
20231205,111400,336899250,26550,26550,26550,26550,17
|
|
20231205,111300,336447900,26550,26600,26600,26550,32
|
|
20231205,111200,335597850,26600,26600,26600,26600,10
|
|
20231205,111100,335331850,26600,26600,26600,26600,14
|
|
20231205,111000,334959450,26600,26600,26600,26600,11
|
|
20231205,110900,334666850,26600,26600,26600,26600,37
|
|
20231205,110800,333682650,26650,26650,26650,26650,1
|
|
20231205,110700,333656000,26600,26600,26600,26600,0
|
|
20231205,110600,333656000,26600,26600,26600,26550,67
|
|
20231205,110500,331874300,26600,26600,26600,26600,31
|
|
20231205,110400,331049700,26600,26600,26600,26600,0
|
|
20231205,110300,331049700,26600,26600,26600,26600,21
|
|
20231205,110200,330491100,26550,26600,26600,26550,193
|
|
20231205,110100,325357600,26600,26600,26600,26600,1
|
|
20231205,110000,325331000,26600,26600,26600,26600,14
|
|
20231205,105900,324958600,26650,26650,26650,26650,213
|
|
20231205,105800,319282150,26700,26700,26700,26700,0
|
|
20231205,105700,319282150,26700,26700,26700,26700,0
|
|
20231205,105600,319282150,26700,26650,26700,26650,24
|
|
20231205,105500,318642500,26650,26650,26650,26650,0
|
|
20231205,105400,318642500,26650,26650,26650,26650,1
|
|
20231205,105300,318615850,26650,26650,26650,26650,10
|
|
20231205,105200,318349350,26650,26650,26650,26650,13
|
|
20231205,105100,318002900,26650,26650,26650,26650,0
|
|
20231205,105000,318002900,26650,26650,26650,26650,0
|
|
20231205,104900,318002900,26650,26650,26650,26650,11
|
|
20231205,104800,317709750,26650,26650,26650,26650,0
|
|
20231205,104700,317709750,26650,26650,26700,26650,50
|
|
20231205,104600,316377050,26600,26600,26600,26600,10
|
|
20231205,104500,316111050,26650,26650,26650,26650,1
|
|
20231205,104400,316084400,26600,26600,26600,26600,31
|
|
20231205,104300,315259800,26600,26600,26600,26600,105
|
|
20231205,104200,312466800,26550,26550,26550,26550,111
|
|
20231205,104100,309519750,26550,26550,26550,26550,24
|
|
20231205,104000,308882550,26500,26500,26500,26500,0
|
|
20231205,103900,308882550,26500,26500,26500,26500,11
|
|
20231205,103800,308591050,26500,26500,26500,26500,0
|
|
20231205,103700,308591050,26500,26500,26500,26500,50
|
|
20231205,103600,307266050,26500,26550,26550,26500,884
|
|
20231205,103500,283809700,26550,26550,26550,26550,10
|
|
20231205,103400,283544200,26550,26550,26550,26550,13
|
|
20231205,103300,283199050,26550,26550,26550,26550,0
|
|
20231205,103200,283199050,26550,26550,26550,26550,10
|
|
20231205,103100,282933550,26600,26600,26600,26600,0
|
|
20231205,103000,282933550,26600,26600,26600,26600,15
|
|
20231205,102900,282534550,26550,26600,26600,26550,13
|
|
20231205,102800,282188850,26550,26550,26550,26550,11
|
|
20231205,102700,281896800,26600,26600,26600,26600,539
|
|
20231205,102600,267559400,26600,26600,26600,26600,13
|
|
20231205,102500,267213600,26600,26650,26650,26600,17
|
|
20231205,102400,266761050,26600,26600,26600,26600,0
|
|
20231205,102300,266761050,26600,26600,26600,26600,0
|
|
20231205,102200,266761050,26600,26600,26600,26600,5
|
|
20231205,102100,266628050,26550,26600,26600,26550,33
|
|
20231205,102000,265751300,26550,26550,26550,26550,4
|
|
20231205,101900,265645100,26550,26550,26550,26550,5
|
|
20231205,101800,265512350,26600,26600,26600,26600,571
|
|
20231205,101700,250323750,26600,26750,26750,26600,109
|
|
20231205,101600,247423600,26700,26700,26700,26700,10
|
|
20231205,101500,247156600,26750,26750,26750,26750,2
|
|
20231205,101400,247103100,26750,26750,26750,26750,50
|
|
20231205,101300,245765600,26750,26550,26750,26550,180
|
|
20231205,101200,240970350,26550,26550,26550,26550,0
|
|
20231205,101100,240970350,26550,26550,26550,26550,10
|
|
20231205,101000,240704850,26600,26600,26600,26600,0
|
|
20231205,100900,240704850,26600,26600,26600,26600,1
|
|
20231205,100800,240678250,26550,26550,26550,26550,24
|
|
20231205,100700,240041050,26550,26550,26550,26550,0
|
|
20231205,100600,240041050,26550,26550,26550,26550,0
|
|
20231205,100500,240041050,26550,26500,26550,26500,83
|
|
20231205,100400,237837450,26500,26550,26550,26500,215
|
|
20231205,100300,232129700,26550,26550,26550,26550,204
|
|
20231205,100200,226713500,26550,26550,26550,26550,101
|
|
20231205,100100,224031950,26550,26550,26550,26550,10
|
|
20231205,100000,223766450,26550,26550,26550,26550,318
|
|
20231205,095900,215323550,26550,26550,26550,26550,0
|
|
20231205,095800,215323550,26550,26550,26550,26550,0
|
|
20231205,095700,215323550,26550,26550,26550,26550,21
|
|
20231205,095600,214766000,26550,26550,26550,26550,0
|
|
20231205,095500,214766000,26550,26550,26550,26550,13
|
|
20231205,095400,214420850,26500,26500,26500,26500,0
|
|
20231205,095300,214420850,26500,26500,26500,26500,37
|
|
20231205,095200,213440350,26500,26600,26600,26500,11
|
|
20231205,095100,213147850,26550,26550,26550,26550,13
|
|
20231205,095000,212802700,26550,26550,26550,26550,440
|
|
20231205,094900,201120700,26600,26600,26600,26600,13
|
|
20231205,094800,200774900,26650,26650,26650,26650,0
|
|
20231205,094700,200774900,26650,26600,26650,26600,12
|
|
20231205,094600,200455650,26600,26600,26600,26600,13
|
|
20231205,094500,200109850,26600,26600,26600,26600,24
|
|
20231205,094400,199471450,26600,26600,26600,26600,18
|
|
20231205,094300,198992650,26600,26600,26600,26600,0
|
|
20231205,094200,198992650,26600,26600,26600,26600,3
|
|
20231205,094100,198912850,26600,26600,26600,26600,180
|
|
20231205,094000,194124850,26600,26700,26700,26600,3
|
|
20231205,093900,194044850,26700,26650,26700,26650,121
|
|
20231205,093800,190820100,26700,26750,26750,26700,12
|
|
20231205,093700,190499650,26750,26700,26750,26700,12
|
|
20231205,093600,190179200,26750,26700,26750,26700,500
|
|
20231205,093500,176804800,26600,26600,26600,26600,204
|
|
20231205,093400,171378400,26700,26650,26700,26650,102
|
|
20231205,093300,168660050,26650,26650,26650,26650,11
|
|
20231205,093200,168366900,26650,26600,26650,26600,10
|
|
20231205,093100,168100650,26600,26600,26600,26550,9
|
|
20231205,093000,167861450,26600,26600,26600,26600,0
|
|
20231205,092900,167861450,26600,26600,26600,26600,16
|
|
20231205,092800,167435850,26550,26600,26600,26550,47
|
|
20231205,092700,166185700,26600,26650,26650,26600,3
|
|
20231205,092600,166105850,26600,26600,26600,26600,11
|
|
20231205,092500,165813250,26600,26600,26600,26600,13
|
|
20231205,092400,165467450,26650,26600,26650,26600,12
|
|
20231205,092300,165148150,26650,26650,26650,26650,0
|
|
20231205,092200,165148150,26650,26650,26650,26650,279
|
|
20231205,092100,157712800,26750,26700,26750,26700,21
|
|
20231205,092000,157151700,26750,26750,26750,26750,3
|
|
20231205,091900,157071450,26650,26550,26650,26550,98
|
|
20231205,091800,154459950,26550,26550,26550,26550,266
|
|
20231205,091700,147397650,26550,26550,26550,26550,101
|
|
20231205,091600,144716100,26550,26550,26550,26550,33
|
|
20231205,091500,143839950,26600,26600,26600,26600,645
|
|
20231205,091400,126682950,26600,26650,26750,26600,175
|
|
20231205,091300,122020150,26750,26800,26800,26750,17
|
|
20231205,091200,121564900,26800,26800,26800,26800,2
|
|
20231205,091100,121511300,26800,26800,26850,26800,4
|
|
20231205,091000,121404050,26850,26800,26850,26800,120
|
|
20231205,090900,118187250,26750,26700,26750,26700,85
|
|
20231205,090800,115917700,26750,26750,26750,26700,412
|
|
20231205,090700,104916700,26700,26750,26750,26700,52
|
|
20231205,090600,103528250,26700,26700,26700,26700,4
|
|
20231205,090500,103421450,26750,26800,26800,26750,65
|
|
20231205,090400,101679700,26800,26800,26800,26800,71
|
|
20231205,090300,99776900,26800,26850,26850,26800,198
|
|
20231205,090200,94470450,26800,26900,26900,26800,298
|
|
20231205,090100,86482150,26900,26900,26900,26800,322
|
|
20231205,090000,77835900,26950,26800,27000,26800,2899
|