666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,200300,466064150,26100,26100,26100,26100,1580
|
|
20231207,200200,466064150,26100,26100,26100,26100,0
|
|
20231207,200100,466064150,26100,26100,26100,26100,0
|
|
20231207,200000,466064150,26100,26100,26100,26100,0
|
|
20231207,195900,466064150,26100,26100,26100,26100,0
|
|
20231207,195800,466064150,26100,26100,26100,26100,0
|
|
20231207,195700,466064150,26100,26100,26100,26100,0
|
|
20231207,195600,466064150,26100,26100,26100,26100,0
|
|
20231207,195500,466064150,26100,26100,26100,26100,0
|
|
20231207,195400,466064150,26100,26100,26100,26100,0
|
|
20231207,195300,466064150,26100,26100,26100,26100,0
|
|
20231207,195200,466064150,26100,26100,26100,26100,0
|
|
20231207,195100,466064150,26100,26100,26100,26100,0
|
|
20231207,195000,466064150,26100,26100,26100,26100,0
|
|
20231207,194900,466064150,26100,26100,26100,26100,0
|
|
20231207,194800,466064150,26100,26100,26100,26100,0
|
|
20231207,194700,466064150,26100,26100,26100,26100,0
|
|
20231207,194600,466064150,26100,26100,26100,26100,0
|
|
20231207,194500,466064150,26100,26100,26100,26100,0
|
|
20231207,194400,466064150,26100,26100,26100,26100,0
|
|
20231207,194300,466064150,26100,26100,26100,26100,0
|
|
20231207,194200,466064150,26100,26100,26100,26100,0
|
|
20231207,194100,466064150,26100,26100,26100,26100,0
|
|
20231207,194000,466064150,26100,26100,26100,26100,0
|
|
20231207,193900,466064150,26100,26100,26100,26100,0
|
|
20231207,193800,466064150,26100,26100,26100,26100,0
|
|
20231207,193700,466064150,26100,26100,26100,26100,0
|
|
20231207,193600,466064150,26100,26100,26100,26100,0
|
|
20231207,193500,466064150,26100,26100,26100,26100,0
|
|
20231207,193400,466064150,26100,26100,26100,26100,0
|
|
20231207,193300,466064150,26100,26100,26100,26100,1580
|
|
20231207,193200,466064150,26100,26100,26100,26100,0
|
|
20231207,193100,466064150,26100,26100,26100,26100,0
|
|
20231207,193000,466064150,26100,26100,26100,26100,0
|
|
20231207,192900,466064150,26100,26100,26100,26100,0
|
|
20231207,192800,466064150,26100,26100,26100,26100,0
|
|
20231207,192700,466064150,26100,26100,26100,26100,0
|
|
20231207,192600,466064150,26100,26100,26100,26100,0
|
|
20231207,192500,466064150,26100,26100,26100,26100,0
|
|
20231207,192400,466064150,26100,26100,26100,26100,0
|
|
20231207,192300,466064150,26100,26100,26100,26100,0
|
|
20231207,192200,466064150,26100,26100,26100,26100,0
|
|
20231207,192100,466064150,26100,26100,26100,26100,0
|
|
20231207,192000,466064150,26100,26100,26100,26100,0
|
|
20231207,191900,466064150,26100,26100,26100,26100,0
|
|
20231207,191800,466064150,26100,26100,26100,26100,0
|
|
20231207,191700,466064150,26100,26100,26100,26100,0
|
|
20231207,191600,466064150,26100,26100,26100,26100,0
|
|
20231207,191500,466064150,26100,26100,26100,26100,0
|
|
20231207,191400,466064150,26100,26100,26100,26100,0
|
|
20231207,191300,466064150,26100,26100,26100,26100,0
|
|
20231207,191200,466064150,26100,26100,26100,26100,0
|
|
20231207,191100,466064150,26100,26100,26100,26100,0
|
|
20231207,191000,466064150,26100,26100,26100,26100,0
|
|
20231207,190900,466064150,26100,26100,26100,26100,0
|
|
20231207,190800,466064150,26100,26100,26100,26100,0
|
|
20231207,190700,466064150,26100,26100,26100,26100,0
|
|
20231207,190600,466064150,26100,26100,26100,26100,0
|
|
20231207,190500,466064150,26100,26100,26100,26100,0
|
|
20231207,190400,466064150,26100,26100,26100,26100,0
|
|
20231207,190300,466064150,26100,26100,26100,26100,1580
|
|
20231207,190200,466064150,26100,26100,26100,26100,0
|
|
20231207,190100,466064150,26100,26100,26100,26100,0
|
|
20231207,190000,466064150,26100,26100,26100,26100,0
|
|
20231207,185900,466064150,26100,26100,26100,26100,0
|
|
20231207,185800,466064150,26100,26100,26100,26100,0
|
|
20231207,185700,466064150,26100,26100,26100,26100,0
|
|
20231207,185600,466064150,26100,26100,26100,26100,0
|
|
20231207,185500,466064150,26100,26100,26100,26100,0
|
|
20231207,185400,466064150,26100,26100,26100,26100,0
|
|
20231207,185300,466064150,26100,26100,26100,26100,0
|
|
20231207,185200,466064150,26100,26100,26100,26100,0
|
|
20231207,185100,466064150,26100,26100,26100,26100,0
|
|
20231207,185000,466064150,26100,26100,26100,26100,0
|
|
20231207,184900,466064150,26100,26100,26100,26100,0
|
|
20231207,184800,466064150,26100,26100,26100,26100,0
|
|
20231207,184700,466064150,26100,26100,26100,26100,0
|
|
20231207,184600,466064150,26100,26100,26100,26100,0
|
|
20231207,184500,466064150,26100,26100,26100,26100,0
|
|
20231207,184400,466064150,26100,26100,26100,26100,0
|
|
20231207,184300,466064150,26100,26100,26100,26100,0
|
|
20231207,184200,466064150,26100,26100,26100,26100,0
|
|
20231207,184100,466064150,26100,26100,26100,26100,0
|
|
20231207,184000,466064150,26100,26100,26100,26100,0
|
|
20231207,183900,466064150,26100,26100,26100,26100,0
|
|
20231207,183800,466064150,26100,26100,26100,26100,0
|
|
20231207,183700,466064150,26100,26100,26100,26100,0
|
|
20231207,183600,466064150,26100,26100,26100,26100,0
|
|
20231207,183500,466064150,26100,26100,26100,26100,0
|
|
20231207,183400,466064150,26100,26100,26100,26100,0
|
|
20231207,183300,466064150,26100,26100,26100,26100,1580
|
|
20231207,183200,466064150,26100,26100,26100,26100,0
|
|
20231207,183100,466064150,26100,26100,26100,26100,0
|
|
20231207,183000,466064150,26100,26100,26100,26100,0
|
|
20231207,182900,466064150,26100,26100,26100,26100,0
|
|
20231207,182800,466064150,26100,26100,26100,26100,0
|
|
20231207,182700,466064150,26100,26100,26100,26100,0
|
|
20231207,182600,466064150,26100,26100,26100,26100,0
|
|
20231207,182500,466064150,26100,26100,26100,26100,0
|
|
20231207,182400,466064150,26100,26100,26100,26100,0
|
|
20231207,182300,466064150,26100,26100,26100,26100,0
|
|
20231207,182200,466064150,26100,26100,26100,26100,0
|
|
20231207,182100,466064150,26100,26100,26100,26100,0
|
|
20231207,182000,466064150,26100,26100,26100,26100,0
|
|
20231207,181900,466064150,26100,26100,26100,26100,0
|
|
20231207,181800,466064150,26100,26100,26100,26100,0
|
|
20231207,181700,466064150,26100,26100,26100,26100,0
|
|
20231207,181600,466064150,26100,26100,26100,26100,0
|
|
20231207,181500,466064150,26100,26100,26100,26100,0
|
|
20231207,181400,466064150,26100,26100,26100,26100,0
|
|
20231207,181300,466064150,26100,26100,26100,26100,0
|
|
20231207,181200,466064150,26100,26100,26100,26100,0
|
|
20231207,181100,466064150,26100,26100,26100,26100,0
|
|
20231207,181000,466064150,26100,26100,26100,26100,0
|
|
20231207,180900,466064150,26100,26100,26100,26100,0
|
|
20231207,180800,466064150,26100,26100,26100,26100,0
|
|
20231207,180700,466064150,26100,26100,26100,26100,0
|
|
20231207,180600,466064150,26100,26100,26100,26100,0
|
|
20231207,180500,466064150,26100,26100,26100,26100,0
|
|
20231207,180400,466064150,26100,26100,26100,26100,0
|
|
20231207,180300,466064150,26100,26100,26100,26100,1580
|
|
20231207,180200,466064150,26100,26100,26100,26100,0
|
|
20231207,180100,466064150,26100,26100,26100,26100,0
|
|
20231207,180000,466064150,26100,26100,26100,26100,0
|
|
20231207,175900,466064150,26100,26100,26100,26100,0
|
|
20231207,175800,466064150,26100,26100,26100,26100,0
|
|
20231207,175700,466064150,26100,26100,26100,26100,0
|
|
20231207,175600,466064150,26100,26100,26100,26100,0
|
|
20231207,175500,466064150,26100,26100,26100,26100,0
|
|
20231207,175400,466064150,26100,26100,26100,26100,0
|
|
20231207,175300,466064150,26100,26100,26100,26100,0
|
|
20231207,175200,466064150,26100,26100,26100,26100,0
|
|
20231207,175100,466064150,26100,26100,26100,26100,0
|
|
20231207,175000,466064150,26100,26100,26100,26100,0
|
|
20231207,174900,466064150,26100,26100,26100,26100,0
|
|
20231207,174800,466064150,26100,26100,26100,26100,0
|
|
20231207,174700,466064150,26100,26100,26100,26100,0
|
|
20231207,174600,466064150,26100,26100,26100,26100,0
|
|
20231207,174500,466064150,26100,26100,26100,26100,0
|
|
20231207,174400,466064150,26100,26100,26100,26100,0
|
|
20231207,174300,466064150,26100,26100,26100,26100,0
|
|
20231207,174200,466064150,26100,26100,26100,26100,0
|
|
20231207,174100,466064150,26100,26100,26100,26100,0
|
|
20231207,174000,466064150,26100,26100,26100,26100,0
|
|
20231207,173900,466064150,26100,26100,26100,26100,0
|
|
20231207,173800,466064150,26100,26100,26100,26100,0
|
|
20231207,173700,466064150,26100,26100,26100,26100,0
|
|
20231207,173600,466064150,26100,26100,26100,26100,0
|
|
20231207,173500,466064150,26100,26100,26100,26100,0
|
|
20231207,173400,466064150,26100,26100,26100,26100,0
|
|
20231207,173300,466064150,26100,26100,26100,26100,1580
|
|
20231207,173200,466064150,26100,26100,26100,26100,0
|
|
20231207,173100,466064150,26100,26100,26100,26100,0
|
|
20231207,173000,466064150,26100,26100,26100,26100,0
|
|
20231207,172900,466064150,26100,26100,26100,26100,0
|
|
20231207,172800,466064150,26100,26100,26100,26100,0
|
|
20231207,172700,466064150,26100,26100,26100,26100,0
|
|
20231207,172600,466064150,26100,26100,26100,26100,0
|
|
20231207,172500,466064150,26100,26100,26100,26100,0
|
|
20231207,172400,466064150,26100,26100,26100,26100,0
|
|
20231207,172300,466064150,26100,26100,26100,26100,0
|
|
20231207,172200,466064150,26100,26100,26100,26100,0
|
|
20231207,172100,466064150,26100,26100,26100,26100,0
|
|
20231207,172000,466064150,26100,26100,26100,26100,0
|
|
20231207,171900,466064150,26100,26100,26100,26100,0
|
|
20231207,171800,466064150,26100,26100,26100,26100,0
|
|
20231207,171700,466064150,26100,26100,26100,26100,0
|
|
20231207,171600,466064150,26100,26100,26100,26100,0
|
|
20231207,171500,466064150,26100,26100,26100,26100,0
|
|
20231207,171400,466064150,26100,26100,26100,26100,0
|
|
20231207,171300,466064150,26100,26100,26100,26100,0
|
|
20231207,171200,466064150,26100,26100,26100,26100,0
|
|
20231207,171100,466064150,26100,26100,26100,26100,0
|
|
20231207,171000,466064150,26100,26100,26100,26100,0
|
|
20231207,170900,466064150,26100,26100,26100,26100,0
|
|
20231207,170800,466064150,26100,26100,26100,26100,0
|
|
20231207,170700,466064150,26100,26100,26100,26100,0
|
|
20231207,170600,466064150,26100,26100,26100,26100,0
|
|
20231207,170500,466064150,26100,26100,26100,26100,0
|
|
20231207,170400,466064150,26100,26100,26100,26100,0
|
|
20231207,170300,466064150,26100,26100,26100,26100,1580
|
|
20231207,170200,466064150,26100,26100,26100,26100,0
|
|
20231207,170100,466064150,26100,26100,26100,26100,0
|
|
20231207,170000,466064150,26100,26100,26100,26100,0
|
|
20231207,165900,466064150,26100,26100,26100,26100,0
|
|
20231207,165800,466064150,26100,26100,26100,26100,0
|
|
20231207,165700,466064150,26100,26100,26100,26100,0
|
|
20231207,165600,466064150,26100,26100,26100,26100,0
|
|
20231207,165500,466064150,26100,26100,26100,26100,0
|
|
20231207,165400,466064150,26100,26100,26100,26100,0
|
|
20231207,165300,466064150,26100,26100,26100,26100,0
|
|
20231207,165200,466064150,26100,26100,26100,26100,0
|
|
20231207,165100,466064150,26100,26100,26100,26100,0
|
|
20231207,165000,466064150,26100,26100,26100,26100,0
|
|
20231207,164900,466064150,26100,26100,26100,26100,0
|
|
20231207,164800,466064150,26100,26100,26100,26100,0
|
|
20231207,164700,466064150,26100,26100,26100,26100,0
|
|
20231207,164600,466064150,26100,26100,26100,26100,0
|
|
20231207,164500,466064150,26100,26100,26100,26100,0
|
|
20231207,164400,466064150,26100,26100,26100,26100,0
|
|
20231207,164300,466064150,26100,26100,26100,26100,0
|
|
20231207,164200,466064150,26100,26100,26100,26100,0
|
|
20231207,164100,466064150,26100,26100,26100,26100,0
|
|
20231207,164000,466064150,26100,26100,26100,26100,0
|
|
20231207,163900,466064150,26100,26100,26100,26100,0
|
|
20231207,163800,466064150,26100,26100,26100,26100,0
|
|
20231207,163700,466064150,26100,26100,26100,26100,0
|
|
20231207,163600,466064150,26100,26100,26100,26100,0
|
|
20231207,163500,466064150,26100,26100,26100,26100,0
|
|
20231207,163400,466064150,26100,26100,26100,26100,0
|
|
20231207,163300,466064150,26100,26100,26100,26100,1580
|
|
20231207,163200,466064150,26100,26100,26100,26100,0
|
|
20231207,163100,466064150,26100,26100,26100,26100,0
|
|
20231207,163000,466064150,26100,26100,26100,26100,0
|
|
20231207,162900,466064150,26100,26100,26100,26100,0
|
|
20231207,162800,466064150,26100,26100,26100,26100,0
|
|
20231207,162700,466064150,26100,26100,26100,26100,0
|
|
20231207,162600,466064150,26100,26100,26100,26100,0
|
|
20231207,162500,466064150,26100,26100,26100,26100,0
|
|
20231207,162400,466064150,26100,26100,26100,26100,0
|
|
20231207,162300,466064150,26100,26100,26100,26100,0
|
|
20231207,162200,466064150,26100,26100,26100,26100,0
|
|
20231207,162100,466064150,26100,26100,26100,26100,0
|
|
20231207,162000,466064150,26100,26100,26100,26100,0
|
|
20231207,161900,466064150,26100,26100,26100,26100,0
|
|
20231207,161800,466064150,26100,26100,26100,26100,0
|
|
20231207,161700,466064150,26100,26100,26100,26100,0
|
|
20231207,161600,466064150,26100,26100,26100,26100,0
|
|
20231207,161500,466064150,26100,26100,26100,26100,0
|
|
20231207,161400,466064150,26100,26100,26100,26100,0
|
|
20231207,161300,466064150,26100,26100,26100,26100,0
|
|
20231207,161200,466064150,26100,26100,26100,26100,0
|
|
20231207,161100,466064150,26100,26100,26100,26100,0
|
|
20231207,161000,466064150,26100,26100,26100,26100,0
|
|
20231207,160900,466064150,26100,26100,26100,26100,0
|
|
20231207,160800,466064150,26100,26100,26100,26100,0
|
|
20231207,160700,466064150,26100,26100,26100,26100,0
|
|
20231207,160600,466064150,26100,26100,26100,26100,0
|
|
20231207,160500,466064150,26100,26100,26100,26100,0
|
|
20231207,160400,466064150,26100,26100,26100,26100,0
|
|
20231207,160300,466064150,26100,26100,26100,26100,1580
|
|
20231207,160200,466064150,26100,26100,26100,26100,0
|
|
20231207,160100,466064150,26100,26100,26100,26100,0
|
|
20231207,160000,466064150,26100,26100,26100,26100,0
|
|
20231207,155900,466064150,26100,26100,26100,26100,0
|
|
20231207,155800,466064150,26100,26100,26100,26100,0
|
|
20231207,155700,466064150,26100,26100,26100,26100,0
|
|
20231207,155600,466064150,26100,26100,26100,26100,0
|
|
20231207,155500,466064150,26100,26100,26100,26100,0
|
|
20231207,155400,466064150,26100,26100,26100,26100,0
|
|
20231207,155300,466064150,26100,26100,26100,26100,0
|
|
20231207,155200,466064150,26100,26100,26100,26100,0
|
|
20231207,155100,466064150,26100,26100,26100,26100,0
|
|
20231207,155000,466064150,26100,26100,26100,26100,0
|
|
20231207,154900,466064150,26100,26100,26100,26100,0
|
|
20231207,154800,466064150,26100,26100,26100,26100,0
|
|
20231207,154700,466064150,26100,26100,26100,26100,0
|
|
20231207,154600,466064150,26100,26100,26100,26100,0
|
|
20231207,154500,466064150,26100,26100,26100,26100,0
|
|
20231207,154400,466064150,26100,26100,26100,26100,0
|
|
20231207,154300,466064150,26100,26100,26100,26100,0
|
|
20231207,154200,466064150,26100,26100,26100,26100,0
|
|
20231207,154100,466064150,26100,26100,26100,26100,0
|
|
20231207,154000,466064150,26100,26100,26100,26100,0
|
|
20231207,153900,466064150,26100,26100,26100,26100,0
|
|
20231207,153800,466064150,26100,26100,26100,26100,0
|
|
20231207,153700,466064150,26100,26100,26100,26100,0
|
|
20231207,153600,466064150,26100,26100,26100,26100,0
|
|
20231207,153500,466064150,26100,26100,26100,26100,0
|
|
20231207,153400,466064150,26100,26100,26100,26100,0
|
|
20231207,153300,466064150,26100,26100,26100,26100,1580
|
|
20231207,153200,466064150,26100,26100,26100,26100,0
|
|
20231207,153100,466064150,26100,26100,26100,26100,0
|
|
20231207,153000,466064150,26100,26100,26100,26100,1580
|
|
20231207,152900,424826150,26250,26250,26250,26250,0
|
|
20231207,152800,424826150,26250,26250,26250,26250,0
|
|
20231207,152700,424826150,26250,26250,26250,26250,0
|
|
20231207,152600,424826150,26250,26250,26250,26250,0
|
|
20231207,152500,424826150,26250,26250,26250,26250,0
|
|
20231207,152400,424826150,26250,26250,26250,26250,0
|
|
20231207,152300,424826150,26250,26250,26250,26250,0
|
|
20231207,152200,424826150,26250,26250,26250,26250,0
|
|
20231207,152100,424826150,26250,26250,26250,26250,0
|
|
20231207,152000,424826150,26250,26250,26250,26250,0
|
|
20231207,151900,424826150,26250,26250,26250,26250,2
|
|
20231207,151800,424773650,26200,26200,26200,26200,7
|
|
20231207,151700,424590250,26250,26250,26250,26150,43
|
|
20231207,151600,423464500,26250,26250,26250,26150,29
|
|
20231207,151500,422703650,26250,26250,26250,26250,24
|
|
20231207,151400,422073650,26250,26250,26250,26250,19
|
|
20231207,151300,421574900,26250,26250,26250,26250,35
|
|
20231207,151200,420656150,26250,26200,26250,26200,56
|
|
20231207,151100,419188900,26200,26200,26250,26200,125
|
|
20231207,151000,415913800,26200,26150,26200,26150,70
|
|
20231207,150900,414081100,26200,26200,26200,26150,65
|
|
20231207,150800,412379300,26200,26200,26200,26150,39
|
|
20231207,150700,411358800,26200,26200,26200,26150,57
|
|
20231207,150600,409866700,26200,26200,26200,26150,49
|
|
20231207,150500,408584150,26200,26200,26200,26150,40
|
|
20231207,150400,407537400,26150,26150,26200,26150,86
|
|
20231207,150300,405286800,26150,26150,26200,26150,52
|
|
20231207,150200,403925750,26200,26200,26200,26150,67
|
|
20231207,150100,402172950,26200,26200,26200,26150,57
|
|
20231207,150000,400680850,26150,26150,26200,26150,61
|
|
20231207,145900,399084550,26150,26150,26200,26150,96
|
|
20231207,145800,396572400,26200,26200,26250,26200,47
|
|
20231207,145700,395340050,26200,26200,26250,26150,45
|
|
20231207,145600,394161500,26200,26150,26250,26150,33
|
|
20231207,145500,393297650,26250,26250,26300,26250,33
|
|
20231207,145400,392430800,26150,26200,26200,26150,76
|
|
20231207,145300,390442150,26250,26300,26300,26150,23
|
|
20231207,145200,389839450,26300,26200,26300,26150,135
|
|
20231207,145100,386299150,26200,26250,26250,26150,37
|
|
20231207,145000,385330000,26250,26150,26300,26150,26
|
|
20231207,144900,384648000,26300,26200,26300,26150,72
|
|
20231207,144800,382762700,26250,26300,26300,26150,38
|
|
20231207,144700,381765700,26300,26200,26300,26150,44
|
|
20231207,144600,380613350,26300,26250,26300,26200,73
|
|
20231207,144500,378698000,26300,26200,26300,26150,29
|
|
20231207,144400,377937800,26200,26250,26250,26200,54
|
|
20231207,144300,376522150,26300,26200,26300,26150,78
|
|
20231207,144200,374477300,26200,26250,26300,26200,28
|
|
20231207,144100,373742000,26250,26200,26250,26150,332
|
|
20231207,144000,365043800,26200,26200,26200,26150,56
|
|
20231207,143900,363577850,26150,26200,26200,26150,59
|
|
20231207,143800,362033900,26150,26200,26200,26150,64
|
|
20231207,143700,360359150,26200,26200,26200,26200,49
|
|
20231207,143600,359075350,26150,26250,26250,26150,37
|
|
20231207,143500,358105450,26250,26200,26250,26150,63
|
|
20231207,143400,356456600,26200,26250,26250,26150,33
|
|
20231207,143300,355591050,26250,26250,26250,26150,73
|
|
20231207,143200,353680300,26250,26150,26250,26150,49
|
|
20231207,143100,352398000,26150,26200,26200,26150,64
|
|
20231207,143000,350722650,26200,26200,26200,26150,74
|
|
20231207,142900,348786950,26200,26250,26300,26200,130
|
|
20231207,142800,345374700,26250,26200,26300,26200,50
|
|
20231207,142700,344064000,26200,26300,26300,26200,25
|
|
20231207,142600,343408250,26250,26250,26300,26200,59
|
|
20231207,142500,341860650,26250,26300,26300,26250,37
|
|
20231207,142400,340888250,26250,26300,26300,26250,87
|
|
20231207,142300,338603850,26250,26300,26300,26250,60
|
|
20231207,142200,337027600,26300,26300,26400,26300,36
|
|
20231207,142100,336078800,26250,26300,26350,26250,211
|
|
20231207,142000,330528050,26350,26350,26350,26300,249
|
|
20231207,141900,323973200,26350,26250,26350,26250,110
|
|
20231207,141800,321084800,26200,26300,26300,26200,48
|
|
20231207,141700,319826050,26350,26250,26350,26150,63
|
|
20231207,141600,318173150,26250,26250,26300,26200,44
|
|
20231207,141500,317019200,26300,26200,26350,26200,23
|
|
20231207,141400,316415200,26350,26200,26350,26150,58
|
|
20231207,141300,314894100,26200,26150,26200,26150,125
|
|
20231207,141200,311619650,26200,26150,26250,26150,41
|
|
20231207,141100,310545900,26200,26150,26200,26150,70
|
|
20231207,141000,308713850,26250,26250,26300,26200,63
|
|
20231207,140900,307061150,26250,26250,26400,26150,26
|
|
20231207,140800,306378100,26250,26200,26250,26150,60
|
|
20231207,140700,304807300,26250,26150,26250,26150,77
|
|
20231207,140600,302790000,26150,26200,26200,26150,29
|
|
20231207,140500,302030750,26250,26200,26250,26150,61
|
|
20231207,140400,300433750,26200,26200,26200,26200,36
|
|
20231207,140300,299490550,26150,26200,26200,26150,48
|
|
20231207,140200,298234800,26150,26300,26300,26150,74
|
|
20231207,140100,296298200,26200,26250,26400,26150,293
|
|
20231207,140000,288615550,26250,26150,26250,26150,62
|
|
20231207,135900,286992100,26200,26250,26250,26200,26
|
|
20231207,135800,286310800,26250,26250,26250,26200,66
|
|
20231207,135700,284580100,26250,26300,26300,26150,47
|
|
20231207,135600,283349200,26350,26250,26450,26200,175
|
|
20231207,135500,278749750,26250,26250,26250,26200,100
|
|
20231207,135400,276127900,26250,26300,26350,26200,31
|
|
20231207,135300,275313550,26300,26250,26300,26250,28
|
|
20231207,135200,274577950,26250,26200,26400,26200,54
|
|
20231207,135100,273158750,26200,26250,26250,26150,57
|
|
20231207,135000,271666400,26200,26200,26350,26200,96
|
|
20231207,134900,269148550,26250,26300,26300,26200,47
|
|
20231207,134800,267914150,26250,26350,26350,26250,224
|
|
20231207,134700,262022750,26350,26350,26400,26350,22
|
|
20231207,134600,261442500,26300,26350,26350,26300,59
|
|
20231207,134500,259889650,26350,26350,26400,26300,35
|
|
20231207,134400,258967450,26400,26350,26400,26350,35
|
|
20231207,134300,258044050,26350,26300,26400,26300,34
|
|
20231207,134200,257148050,26400,26300,26400,26250,32
|
|
20231207,134100,256304700,26400,26300,26400,26300,67
|
|
20231207,134000,254536500,26400,26400,26400,26200,33
|
|
20231207,133900,253667500,26350,26200,26350,26200,1051
|
|
20231207,133800,226050200,26200,26200,26200,26200,23
|
|
20231207,133700,225447600,26150,26200,26200,26150,53
|
|
20231207,133600,224060100,26200,26200,26200,26200,25
|
|
20231207,133500,223405100,26200,26150,26200,26150,26
|
|
20231207,133400,222724500,26200,26200,26200,26150,23
|
|
20231207,133300,222122450,26200,26150,26200,26150,24
|
|
20231207,133200,221493700,26200,26100,26200,26100,38
|
|
20231207,133100,220499250,26100,26100,26100,26100,13
|
|
20231207,133000,220159950,26100,26100,26100,26100,0
|
|
20231207,132900,220159950,26100,26100,26100,26100,13
|
|
20231207,132800,219820650,26100,26100,26100,26100,14
|
|
20231207,132700,219455250,26150,26150,26150,26150,2
|
|
20231207,132600,219402950,26100,26100,26100,26100,13
|
|
20231207,132500,219063650,26100,26100,26100,26100,12
|
|
20231207,132400,218750450,26150,26150,26150,26150,5
|
|
20231207,132300,218619700,26100,26100,26100,26100,13
|
|
20231207,132200,218280400,26100,26100,26100,26100,11
|
|
20231207,132100,217993300,26100,26150,26150,26100,7
|
|
20231207,132000,217810300,26150,26150,26150,26150,1
|
|
20231207,131900,217784150,26150,26100,26150,26100,13
|
|
20231207,131800,217444750,26150,26150,26150,26150,1
|
|
20231207,131700,217418600,26150,26100,26150,26100,15
|
|
20231207,131600,217026850,26100,26100,26100,26100,13
|
|
20231207,131500,216687550,26100,26100,26100,26100,0
|
|
20231207,131400,216687550,26100,26100,26100,26100,15
|
|
20231207,131300,216296050,26100,26150,26150,26100,22
|
|
20231207,131200,215721300,26100,26100,26100,26100,0
|
|
20231207,131100,215721300,26100,26100,26100,26100,13
|
|
20231207,131000,215382000,26100,26100,26100,26100,12
|
|
20231207,130900,215068800,26100,26100,26100,26100,2
|
|
20231207,130800,215016600,26100,26100,26100,26100,0
|
|
20231207,130700,215016600,26100,26150,26150,26100,21
|
|
20231207,130600,214468000,26100,26100,26100,26100,3
|
|
20231207,130500,214389700,26100,26100,26100,26100,22
|
|
20231207,130400,213815500,26100,26100,26100,26100,4
|
|
20231207,130300,213711100,26100,26100,26100,26100,0
|
|
20231207,130200,213711100,26100,26100,26150,26100,25
|
|
20231207,130100,213058500,26100,26100,26100,26100,2
|
|
20231207,130000,213006300,26100,26100,26100,26100,0
|
|
20231207,125900,213006300,26100,26100,26100,26100,25
|
|
20231207,125800,212353800,26100,26100,26100,26100,1
|
|
20231207,125700,212327700,26150,26100,26150,26100,8
|
|
20231207,125600,212118600,26100,26100,26100,26100,20
|
|
20231207,125500,211596600,26100,26100,26100,26100,1
|
|
20231207,125400,211570500,26100,26100,26100,26100,3
|
|
20231207,125300,211492200,26100,26150,26150,26100,13
|
|
20231207,125200,211152800,26150,26150,26150,26150,3
|
|
20231207,125100,211074350,26150,26100,26150,26100,23
|
|
20231207,125000,210473500,26100,26100,26100,26100,11
|
|
20231207,124900,210186400,26100,26100,26100,26100,3
|
|
20231207,124800,210108100,26100,26100,26100,26100,11
|
|
20231207,124700,209821000,26100,26100,26100,26100,14
|
|
20231207,124600,209455600,26100,26100,26100,26100,0
|
|
20231207,124500,209455600,26100,26100,26100,26100,0
|
|
20231207,124400,209455600,26100,26100,26100,26100,13
|
|
20231207,124300,209116300,26150,26100,26150,26100,4
|
|
20231207,124200,209011750,26100,26100,26100,26100,14
|
|
20231207,124100,208646350,26100,26100,26100,26100,11
|
|
20231207,124000,208359250,26100,26100,26100,26100,0
|
|
20231207,123900,208359250,26100,26100,26100,26100,14
|
|
20231207,123800,207993850,26100,26150,26150,26100,13
|
|
20231207,123700,207654450,26150,26150,26150,26150,0
|
|
20231207,123600,207654450,26150,26100,26150,26100,13
|
|
20231207,123500,207315100,26100,26100,26100,26100,12
|
|
20231207,123400,207001900,26100,26100,26100,26100,0
|
|
20231207,123300,207001900,26100,26100,26100,26100,10
|
|
20231207,123200,206740900,26100,26100,26100,26100,17
|
|
20231207,123100,206297200,26100,26100,26100,26100,0
|
|
20231207,123000,206297200,26100,26050,26100,26050,36
|
|
20231207,122900,205358800,26050,26050,26050,26050,0
|
|
20231207,122800,205358800,26050,26050,26050,26050,1
|
|
20231207,122700,205332750,26050,26050,26050,26050,13
|
|
20231207,122600,204994100,26050,26050,26050,26050,1
|
|
20231207,122500,204968050,26100,26100,26100,26100,426
|
|
20231207,122400,193849450,26150,26100,26150,26100,25
|
|
20231207,122300,193196900,26150,26150,26150,26150,2
|
|
20231207,122200,193144600,26100,26100,26100,26100,2
|
|
20231207,122100,193092400,26100,26150,26150,26100,23
|
|
20231207,122000,192492050,26100,26100,26100,26100,4
|
|
20231207,121900,192387650,26100,26100,26100,26100,300
|
|
20231207,121800,184557650,26100,26100,26100,26100,22
|
|
20231207,121700,183983450,26150,26150,26150,26150,0
|
|
20231207,121600,183983450,26150,26150,26150,26150,5
|
|
20231207,121500,183852700,26100,26100,26100,26100,23
|
|
20231207,121400,183252400,26100,26100,26100,26100,1
|
|
20231207,121300,183226300,26100,26100,26100,26100,3
|
|
20231207,121200,183148000,26100,26100,26100,26100,22
|
|
20231207,121100,182573800,26100,26100,26100,26100,0
|
|
20231207,121000,182573800,26100,26100,26100,26100,512
|
|
20231207,120900,169210600,26100,26150,26150,26100,15
|
|
20231207,120800,168819000,26100,26100,26100,26100,3
|
|
20231207,120700,168740700,26100,26100,26100,26100,11
|
|
20231207,120600,168453600,26100,26100,26100,26100,231
|
|
20231207,120500,162424500,26100,26100,26100,26100,3
|
|
20231207,120400,162346200,26100,26100,26150,26100,13
|
|
20231207,120300,162006850,26100,26100,26100,26100,13
|
|
20231207,120200,161667550,26100,26100,26100,26100,0
|
|
20231207,120100,161667550,26100,26100,26100,26100,14
|
|
20231207,120000,161302150,26100,26100,26100,26100,16
|
|
20231207,115900,160884550,26100,26100,26100,26100,1
|
|
20231207,115800,160858450,26100,26100,26100,26100,14
|
|
20231207,115700,160493050,26100,26100,26100,26100,12
|
|
20231207,115600,160179850,26100,26100,26100,26100,2
|
|
20231207,115500,160127650,26100,26100,26100,26100,11
|
|
20231207,115400,159840550,26100,26100,26100,26100,12
|
|
20231207,115300,159527350,26150,26100,26150,26100,4
|
|
20231207,115200,159422850,26100,26150,26150,26100,17
|
|
20231207,115100,158978850,26150,26150,26150,26150,2
|
|
20231207,115000,158926550,26150,26150,26150,26150,1
|
|
20231207,114900,158900400,26150,26150,26150,26150,22
|
|
20231207,114800,158325100,26150,26150,26150,26150,2
|
|
20231207,114700,158272800,26150,26150,26150,26150,0
|
|
20231207,114600,158272800,26150,26150,26150,26150,26
|
|
20231207,114500,157592900,26150,26150,26150,26150,0
|
|
20231207,114400,157592900,26150,26150,26150,26150,3
|
|
20231207,114300,157514450,26150,26150,26150,26150,22
|
|
20231207,114200,156939150,26150,26200,26200,26150,13
|
|
20231207,114100,156598600,26150,26150,26150,26150,2
|
|
20231207,114000,156546300,26150,26150,26150,26150,22
|
|
20231207,113900,155971000,26150,26100,26150,26100,3
|
|
20231207,113800,155892650,26100,26100,26100,26100,20
|
|
20231207,113700,155370650,26100,26200,26200,26100,64
|
|
20231207,113600,153699950,26200,26200,26200,26200,15
|
|
20231207,113500,153306950,26200,26150,26200,26150,13
|
|
20231207,113400,152966400,26100,26200,26200,26100,23
|
|
20231207,113300,152365500,26150,26150,26150,26150,0
|
|
20231207,113200,152365500,26150,26150,26150,26150,1
|
|
20231207,113100,152339350,26100,26100,26100,26100,24
|
|
20231207,113000,151712950,26150,26150,26150,26150,2
|
|
20231207,112900,151660650,26150,26150,26150,26150,3
|
|
20231207,112800,151582200,26150,26150,26200,26150,31
|
|
20231207,112700,150771450,26100,26100,26100,26100,1
|
|
20231207,112600,150745350,26100,26100,26100,26100,12
|
|
20231207,112500,150432150,26100,26100,26100,26100,11
|
|
20231207,112400,150145050,26100,26100,26100,26100,9
|
|
20231207,112300,149910150,26150,26100,26150,26100,22
|
|
20231207,112200,149335450,26100,26100,26100,26100,11
|
|
20231207,112100,149048350,26150,26150,26150,26150,22
|
|
20231207,112000,148473050,26100,26100,26100,26100,11
|
|
20231207,111900,148185950,26100,26100,26100,26100,13
|
|
20231207,111800,147846650,26150,26150,26150,26150,0
|
|
20231207,111700,147846650,26150,26100,26150,26100,14
|
|
20231207,111600,147481200,26100,26150,26150,26100,12
|
|
20231207,111500,147167950,26100,26100,26100,26100,1
|
|
20231207,111400,147141850,26100,26100,26100,26100,12
|
|
20231207,111300,146828650,26150,26150,26150,26150,0
|
|
20231207,111200,146828650,26150,26150,26150,26150,2
|
|
20231207,111100,146776350,26150,26100,26150,26100,44
|
|
20231207,111000,145627400,26150,26150,26150,26150,2
|
|
20231207,110900,145575100,26100,26100,26100,26100,0
|
|
20231207,110800,145575100,26100,26100,26100,26100,22
|
|
20231207,110700,145000900,26100,26100,26100,26100,0
|
|
20231207,110600,145000900,26100,26100,26100,26100,0
|
|
20231207,110500,145000900,26100,26150,26150,26100,12
|
|
20231207,110400,144687650,26150,26150,26150,26150,1
|
|
20231207,110300,144661500,26100,26100,26100,26100,0
|
|
20231207,110200,144661500,26100,26100,26100,26100,66
|
|
20231207,110100,142938900,26100,26100,26100,26100,380
|
|
20231207,110000,133020900,26150,26150,26150,26150,0
|
|
20231207,105900,133020900,26150,26100,26150,26100,47
|
|
20231207,105800,131794000,26150,26150,26150,26150,3
|
|
20231207,105700,131715550,26100,26100,26100,26100,22
|
|
20231207,105600,131141350,26150,26100,26150,26100,16
|
|
20231207,105500,130723500,26150,26150,26150,26150,0
|
|
20231207,105400,130723500,26150,26150,26150,26150,167
|
|
20231207,105300,126356450,26100,26150,26150,26100,23
|
|
20231207,105200,125756050,26100,26100,26100,26100,0
|
|
20231207,105100,125756050,26100,26100,26100,26100,0
|
|
20231207,105000,125756050,26100,26100,26100,26100,11
|
|
20231207,104900,125468950,26150,26150,26150,26150,1
|
|
20231207,104800,125442800,26150,26150,26150,26150,10
|
|
20231207,104700,125181300,26100,26250,26250,26100,17
|
|
20231207,104600,124736800,26250,26250,26250,26250,1
|
|
20231207,104500,124710550,26150,26150,26150,26150,1
|
|
20231207,104400,124684400,26100,26150,26150,26100,32
|
|
20231207,104300,123848700,26100,26100,26100,26100,0
|
|
20231207,104200,123848700,26100,26100,26100,26100,7
|
|
20231207,104100,123666000,26100,26100,26100,26100,11
|
|
20231207,104000,123378900,26150,26150,26150,26150,9
|
|
20231207,103900,123143550,26150,26150,26150,26150,117
|
|
20231207,103800,120084000,26150,26200,26200,26150,15
|
|
20231207,103700,119691550,26150,26150,26150,26150,53
|
|
20231207,103600,118305600,26100,26100,26100,26100,11
|
|
20231207,103500,118018500,26150,26150,26150,26150,1
|
|
20231207,103400,117992350,26100,26100,26100,26100,0
|
|
20231207,103300,117992350,26100,26100,26100,26100,59
|
|
20231207,103200,116452450,26150,26150,26150,26150,85
|
|
20231207,103100,114229700,26100,26100,26100,26100,50
|
|
20231207,103000,112924700,26150,26200,26200,26150,41
|
|
20231207,102900,111852500,26200,26200,26200,26200,0
|
|
20231207,102800,111852500,26200,26200,26200,26200,4
|
|
20231207,102700,111747700,26200,26200,26200,26150,76
|
|
20231207,102600,109760200,26200,26200,26200,26200,3
|
|
20231207,102500,109681600,26150,26150,26150,26150,157
|
|
20231207,102400,105576050,26100,26100,26100,26100,32
|
|
20231207,102300,104740850,26150,26150,26150,26150,0
|
|
20231207,102200,104740850,26150,26050,26150,26050,77
|
|
20231207,102100,102733400,26100,26150,26150,26100,1264
|
|
20231207,102000,69706350,26150,26200,26200,26150,645
|
|
20231207,101900,52839450,26150,26150,26150,26150,0
|
|
20231207,101800,52839450,26150,26150,26150,26150,22
|
|
20231207,101700,52264150,26150,26150,26150,26150,0
|
|
20231207,101600,52264150,26150,26150,26150,26150,0
|
|
20231207,101500,52264150,26150,26150,26150,26150,98
|
|
20231207,101400,49701450,26200,26200,26200,26200,0
|
|
20231207,101300,49701450,26200,26200,26200,26200,1
|
|
20231207,101200,49675250,26150,26250,26250,26150,21
|
|
20231207,101100,49125000,26150,26150,26150,26150,0
|
|
20231207,101000,49125000,26150,26150,26150,26150,0
|
|
20231207,100900,49125000,26150,26200,26200,26150,26
|
|
20231207,100800,48444950,26200,26200,26200,26200,5
|
|
20231207,100700,48313950,26200,26200,26200,26200,14
|
|
20231207,100600,47947150,26200,26200,26200,26200,0
|
|
20231207,100500,47947150,26200,26200,26200,26200,0
|
|
20231207,100400,47947150,26200,26200,26200,26200,3
|
|
20231207,100300,47868550,26200,26200,26200,26200,1
|
|
20231207,100200,47842350,26200,26200,26200,26200,2
|
|
20231207,100100,47789950,26200,26200,26200,26200,2
|
|
20231207,100000,47737550,26200,26250,26250,26200,11
|
|
20231207,095900,47449300,26200,26200,26200,26200,5
|
|
20231207,095800,47318300,26200,26200,26200,26200,19
|
|
20231207,095700,46820500,26200,26200,26200,26200,0
|
|
20231207,095600,46820500,26200,26200,26200,26200,20
|
|
20231207,095500,46296500,26200,26200,26200,26200,0
|
|
20231207,095400,46296500,26200,26200,26200,26200,0
|
|
20231207,095300,46296500,26200,26200,26200,26200,2
|
|
20231207,095200,46244100,26200,26200,26200,26200,69
|
|
20231207,095100,44436300,26200,26200,26200,26200,0
|
|
20231207,095000,44436300,26200,26200,26200,26200,32
|
|
20231207,094900,43597900,26200,26200,26200,26200,2
|
|
20231207,094800,43545500,26250,26250,26250,26250,2
|
|
20231207,094700,43493000,26200,26200,26200,26200,51
|
|
20231207,094600,42156800,26200,26200,26200,26200,4
|
|
20231207,094500,42052000,26200,26200,26200,26200,5
|
|
20231207,094400,41921000,26200,26200,26200,26200,0
|
|
20231207,094300,41921000,26200,26200,26200,26200,1
|
|
20231207,094200,41894800,26200,26200,26200,26200,48
|
|
20231207,094100,40637200,26250,26250,26250,26250,0
|
|
20231207,094000,40637200,26250,26250,26250,26250,2
|
|
20231207,093900,40584700,26250,26250,26250,26250,0
|
|
20231207,093800,40584700,26250,26250,26250,26200,61
|
|
20231207,093700,38985950,26300,26200,26300,26200,59
|
|
20231207,093600,37439550,26200,26250,26250,26200,193
|
|
20231207,093500,32382650,26300,26300,26300,26300,0
|
|
20231207,093400,32382650,26300,26300,26300,26300,0
|
|
20231207,093300,32382650,26300,26300,26300,26300,0
|
|
20231207,093200,32382650,26300,26300,26300,26300,1
|
|
20231207,093100,32356350,26200,26200,26200,26200,120
|
|
20231207,093000,29212350,26200,26200,26200,26200,0
|
|
20231207,092900,29212350,26200,26200,26200,26200,0
|
|
20231207,092800,29212350,26200,26200,26200,26200,0
|
|
20231207,092700,29212350,26200,26200,26200,26200,0
|
|
20231207,092600,29212350,26200,26200,26200,26200,0
|
|
20231207,092500,29212350,26200,26150,26200,26100,647
|
|
20231207,092400,12319900,26150,26150,26150,26150,10
|
|
20231207,092300,12058400,26200,26200,26200,26200,0
|
|
20231207,092200,12058400,26200,26200,26200,26200,130
|
|
20231207,092100,8652400,26250,26250,26250,26250,0
|
|
20231207,092000,8652400,26250,26250,26250,26250,8
|
|
20231207,091900,8442400,26250,26200,26250,26200,8
|
|
20231207,091800,8232750,26250,26250,26250,26250,2
|
|
20231207,091700,8180250,26150,26150,26150,26150,0
|
|
20231207,091600,8180250,26150,26150,26150,26150,0
|
|
20231207,091500,8180250,26150,26150,26150,26150,0
|
|
20231207,091400,8180250,26150,26150,26150,26150,0
|
|
20231207,091300,8180250,26150,26150,26150,26150,1
|
|
20231207,091200,8154100,26150,26150,26150,26150,0
|
|
20231207,091100,8154100,26150,26200,26200,26150,40
|
|
20231207,091000,7107150,26200,26300,26300,26200,192
|
|
20231207,090900,2076450,26300,26250,26300,26200,34
|
|
20231207,090800,1185500,26300,26300,26300,26300,2
|
|
20231207,090700,1132900,26300,26300,26300,26300,0
|
|
20231207,090600,1132900,26300,26300,26300,26300,0
|
|
20231207,090500,1132900,26300,26300,26300,26300,3
|
|
20231207,090400,1054000,26350,26350,26350,26350,1
|
|
20231207,090300,1027650,26350,26350,26350,26350,21
|
|
20231207,090200,474300,26350,26350,26350,26350,0
|
|
20231207,090100,474300,26350,26350,26350,26350,0
|
|
20231207,090000,474300,26350,26350,26350,26350,18
|