667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,200400,431666900,26200,26200,26200,26200,482
|
|
20231211,200300,431666900,26200,26200,26200,26200,0
|
|
20231211,200200,431666900,26200,26200,26200,26200,0
|
|
20231211,200100,431666900,26200,26200,26200,26200,0
|
|
20231211,200000,431666900,26200,26200,26200,26200,0
|
|
20231211,195900,431666900,26200,26200,26200,26200,0
|
|
20231211,195800,431666900,26200,26200,26200,26200,0
|
|
20231211,195700,431666900,26200,26200,26200,26200,0
|
|
20231211,195600,431666900,26200,26200,26200,26200,0
|
|
20231211,195500,431666900,26200,26200,26200,26200,0
|
|
20231211,195400,431666900,26200,26200,26200,26200,0
|
|
20231211,195300,431666900,26200,26200,26200,26200,0
|
|
20231211,195200,431666900,26200,26200,26200,26200,0
|
|
20231211,195100,431666900,26200,26200,26200,26200,0
|
|
20231211,195000,431666900,26200,26200,26200,26200,0
|
|
20231211,194900,431666900,26200,26200,26200,26200,0
|
|
20231211,194800,431666900,26200,26200,26200,26200,0
|
|
20231211,194700,431666900,26200,26200,26200,26200,0
|
|
20231211,194600,431666900,26200,26200,26200,26200,0
|
|
20231211,194500,431666900,26200,26200,26200,26200,0
|
|
20231211,194400,431666900,26200,26200,26200,26200,0
|
|
20231211,194300,431666900,26200,26200,26200,26200,0
|
|
20231211,194200,431666900,26200,26200,26200,26200,0
|
|
20231211,194100,431666900,26200,26200,26200,26200,0
|
|
20231211,194000,431666900,26200,26200,26200,26200,0
|
|
20231211,193900,431666900,26200,26200,26200,26200,0
|
|
20231211,193800,431666900,26200,26200,26200,26200,0
|
|
20231211,193700,431666900,26200,26200,26200,26200,0
|
|
20231211,193600,431666900,26200,26200,26200,26200,0
|
|
20231211,193500,431666900,26200,26200,26200,26200,0
|
|
20231211,193400,431666900,26200,26200,26200,26200,482
|
|
20231211,193300,431666900,26200,26200,26200,26200,0
|
|
20231211,193200,431666900,26200,26200,26200,26200,0
|
|
20231211,193100,431666900,26200,26200,26200,26200,0
|
|
20231211,193000,431666900,26200,26200,26200,26200,0
|
|
20231211,192900,431666900,26200,26200,26200,26200,0
|
|
20231211,192800,431666900,26200,26200,26200,26200,0
|
|
20231211,192700,431666900,26200,26200,26200,26200,0
|
|
20231211,192600,431666900,26200,26200,26200,26200,0
|
|
20231211,192500,431666900,26200,26200,26200,26200,0
|
|
20231211,192400,431666900,26200,26200,26200,26200,0
|
|
20231211,192300,431666900,26200,26200,26200,26200,0
|
|
20231211,192200,431666900,26200,26200,26200,26200,0
|
|
20231211,192100,431666900,26200,26200,26200,26200,0
|
|
20231211,192000,431666900,26200,26200,26200,26200,0
|
|
20231211,191900,431666900,26200,26200,26200,26200,0
|
|
20231211,191800,431666900,26200,26200,26200,26200,0
|
|
20231211,191700,431666900,26200,26200,26200,26200,0
|
|
20231211,191600,431666900,26200,26200,26200,26200,0
|
|
20231211,191500,431666900,26200,26200,26200,26200,0
|
|
20231211,191400,431666900,26200,26200,26200,26200,0
|
|
20231211,191300,431666900,26200,26200,26200,26200,0
|
|
20231211,191200,431666900,26200,26200,26200,26200,0
|
|
20231211,191100,431666900,26200,26200,26200,26200,0
|
|
20231211,191000,431666900,26200,26200,26200,26200,0
|
|
20231211,190900,431666900,26200,26200,26200,26200,0
|
|
20231211,190800,431666900,26200,26200,26200,26200,0
|
|
20231211,190700,431666900,26200,26200,26200,26200,0
|
|
20231211,190600,431666900,26200,26200,26200,26200,0
|
|
20231211,190500,431666900,26200,26200,26200,26200,0
|
|
20231211,190400,431666900,26200,26200,26200,26200,482
|
|
20231211,190300,431666900,26200,26200,26200,26200,0
|
|
20231211,190200,431666900,26200,26200,26200,26200,0
|
|
20231211,190100,431666900,26200,26200,26200,26200,0
|
|
20231211,190000,431666900,26200,26200,26200,26200,0
|
|
20231211,185900,431666900,26200,26200,26200,26200,0
|
|
20231211,185800,431666900,26200,26200,26200,26200,0
|
|
20231211,185700,431666900,26200,26200,26200,26200,0
|
|
20231211,185600,431666900,26200,26200,26200,26200,0
|
|
20231211,185500,431666900,26200,26200,26200,26200,0
|
|
20231211,185400,431666900,26200,26200,26200,26200,0
|
|
20231211,185300,431666900,26200,26200,26200,26200,0
|
|
20231211,185200,431666900,26200,26200,26200,26200,0
|
|
20231211,185100,431666900,26200,26200,26200,26200,0
|
|
20231211,185000,431666900,26200,26200,26200,26200,0
|
|
20231211,184900,431666900,26200,26200,26200,26200,0
|
|
20231211,184800,431666900,26200,26200,26200,26200,0
|
|
20231211,184700,431666900,26200,26200,26200,26200,0
|
|
20231211,184600,431666900,26200,26200,26200,26200,0
|
|
20231211,184500,431666900,26200,26200,26200,26200,0
|
|
20231211,184400,431666900,26200,26200,26200,26200,0
|
|
20231211,184300,431666900,26200,26200,26200,26200,0
|
|
20231211,184200,431666900,26200,26200,26200,26200,0
|
|
20231211,184100,431666900,26200,26200,26200,26200,0
|
|
20231211,184000,431666900,26200,26200,26200,26200,0
|
|
20231211,183900,431666900,26200,26200,26200,26200,0
|
|
20231211,183800,431666900,26200,26200,26200,26200,0
|
|
20231211,183700,431666900,26200,26200,26200,26200,0
|
|
20231211,183600,431666900,26200,26200,26200,26200,0
|
|
20231211,183500,431666900,26200,26200,26200,26200,0
|
|
20231211,183400,431666900,26200,26200,26200,26200,482
|
|
20231211,183300,431666900,26200,26200,26200,26200,0
|
|
20231211,183200,431666900,26200,26200,26200,26200,0
|
|
20231211,183100,431666900,26200,26200,26200,26200,0
|
|
20231211,183000,431666900,26200,26200,26200,26200,0
|
|
20231211,182900,431666900,26200,26200,26200,26200,0
|
|
20231211,182800,431666900,26200,26200,26200,26200,0
|
|
20231211,182700,431666900,26200,26200,26200,26200,0
|
|
20231211,182600,431666900,26200,26200,26200,26200,0
|
|
20231211,182500,431666900,26200,26200,26200,26200,0
|
|
20231211,182400,431666900,26200,26200,26200,26200,0
|
|
20231211,182300,431666900,26200,26200,26200,26200,0
|
|
20231211,182200,431666900,26200,26200,26200,26200,0
|
|
20231211,182100,431666900,26200,26200,26200,26200,0
|
|
20231211,182000,431666900,26200,26200,26200,26200,0
|
|
20231211,181900,431666900,26200,26200,26200,26200,0
|
|
20231211,181800,431666900,26200,26200,26200,26200,0
|
|
20231211,181700,431666900,26200,26200,26200,26200,0
|
|
20231211,181600,431666900,26200,26200,26200,26200,0
|
|
20231211,181500,431666900,26200,26200,26200,26200,0
|
|
20231211,181400,431666900,26200,26200,26200,26200,0
|
|
20231211,181300,431666900,26200,26200,26200,26200,0
|
|
20231211,181200,431666900,26200,26200,26200,26200,0
|
|
20231211,181100,431666900,26200,26200,26200,26200,0
|
|
20231211,181000,431666900,26200,26200,26200,26200,0
|
|
20231211,180900,431666900,26200,26200,26200,26200,0
|
|
20231211,180800,431666900,26200,26200,26200,26200,0
|
|
20231211,180700,431666900,26200,26200,26200,26200,0
|
|
20231211,180600,431666900,26200,26200,26200,26200,0
|
|
20231211,180500,431666900,26200,26200,26200,26200,0
|
|
20231211,180400,431666900,26200,26200,26200,26200,482
|
|
20231211,180300,431666900,26200,26200,26200,26200,0
|
|
20231211,180200,431666900,26200,26200,26200,26200,0
|
|
20231211,180100,431666900,26200,26200,26200,26200,0
|
|
20231211,180000,431666900,26200,26200,26200,26200,0
|
|
20231211,175900,431666900,26200,26200,26200,26200,0
|
|
20231211,175800,431666900,26200,26200,26200,26200,0
|
|
20231211,175700,431666900,26200,26200,26200,26200,0
|
|
20231211,175600,431666900,26200,26200,26200,26200,0
|
|
20231211,175500,431666900,26200,26200,26200,26200,0
|
|
20231211,175400,431666900,26200,26200,26200,26200,0
|
|
20231211,175300,431666900,26200,26200,26200,26200,0
|
|
20231211,175200,431666900,26200,26200,26200,26200,0
|
|
20231211,175100,431666900,26200,26200,26200,26200,0
|
|
20231211,175000,431666900,26200,26200,26200,26200,0
|
|
20231211,174900,431666900,26200,26200,26200,26200,0
|
|
20231211,174800,431666900,26200,26200,26200,26200,0
|
|
20231211,174700,431666900,26200,26200,26200,26200,0
|
|
20231211,174600,431666900,26200,26200,26200,26200,0
|
|
20231211,174500,431666900,26200,26200,26200,26200,0
|
|
20231211,174400,431666900,26200,26200,26200,26200,0
|
|
20231211,174300,431666900,26200,26200,26200,26200,0
|
|
20231211,174200,431666900,26200,26200,26200,26200,0
|
|
20231211,174100,431666900,26200,26200,26200,26200,0
|
|
20231211,174000,431666900,26200,26200,26200,26200,0
|
|
20231211,173900,431666900,26200,26200,26200,26200,0
|
|
20231211,173800,431666900,26200,26200,26200,26200,0
|
|
20231211,173700,431666900,26200,26200,26200,26200,0
|
|
20231211,173600,431666900,26200,26200,26200,26200,0
|
|
20231211,173500,431666900,26200,26200,26200,26200,0
|
|
20231211,173400,431666900,26200,26200,26200,26200,482
|
|
20231211,173300,431666900,26200,26200,26200,26200,0
|
|
20231211,173200,431666900,26200,26200,26200,26200,0
|
|
20231211,173100,431666900,26200,26200,26200,26200,0
|
|
20231211,173000,431666900,26200,26200,26200,26200,0
|
|
20231211,172900,431666900,26200,26200,26200,26200,0
|
|
20231211,172800,431666900,26200,26200,26200,26200,0
|
|
20231211,172700,431666900,26200,26200,26200,26200,0
|
|
20231211,172600,431666900,26200,26200,26200,26200,0
|
|
20231211,172500,431666900,26200,26200,26200,26200,0
|
|
20231211,172400,431666900,26200,26200,26200,26200,0
|
|
20231211,172300,431666900,26200,26200,26200,26200,0
|
|
20231211,172200,431666900,26200,26200,26200,26200,0
|
|
20231211,172100,431666900,26200,26200,26200,26200,0
|
|
20231211,172000,431666900,26200,26200,26200,26200,0
|
|
20231211,171900,431666900,26200,26200,26200,26200,0
|
|
20231211,171800,431666900,26200,26200,26200,26200,0
|
|
20231211,171700,431666900,26200,26200,26200,26200,0
|
|
20231211,171600,431666900,26200,26200,26200,26200,0
|
|
20231211,171500,431666900,26200,26200,26200,26200,0
|
|
20231211,171400,431666900,26200,26200,26200,26200,0
|
|
20231211,171300,431666900,26200,26200,26200,26200,0
|
|
20231211,171200,431666900,26200,26200,26200,26200,0
|
|
20231211,171100,431666900,26200,26200,26200,26200,0
|
|
20231211,171000,431666900,26200,26200,26200,26200,0
|
|
20231211,170900,431666900,26200,26200,26200,26200,0
|
|
20231211,170800,431666900,26200,26200,26200,26200,0
|
|
20231211,170700,431666900,26200,26200,26200,26200,0
|
|
20231211,170600,431666900,26200,26200,26200,26200,0
|
|
20231211,170500,431666900,26200,26200,26200,26200,0
|
|
20231211,170400,431666900,26200,26200,26200,26200,482
|
|
20231211,170300,431666900,26200,26200,26200,26200,0
|
|
20231211,170200,431666900,26200,26200,26200,26200,0
|
|
20231211,170100,431666900,26200,26200,26200,26200,0
|
|
20231211,170000,431666900,26200,26200,26200,26200,0
|
|
20231211,165900,431666900,26200,26200,26200,26200,0
|
|
20231211,165800,431666900,26200,26200,26200,26200,0
|
|
20231211,165700,431666900,26200,26200,26200,26200,0
|
|
20231211,165600,431666900,26200,26200,26200,26200,0
|
|
20231211,165500,431666900,26200,26200,26200,26200,0
|
|
20231211,165400,431666900,26200,26200,26200,26200,0
|
|
20231211,165300,431666900,26200,26200,26200,26200,0
|
|
20231211,165200,431666900,26200,26200,26200,26200,0
|
|
20231211,165100,431666900,26200,26200,26200,26200,0
|
|
20231211,165000,431666900,26200,26200,26200,26200,0
|
|
20231211,164900,431666900,26200,26200,26200,26200,0
|
|
20231211,164800,431666900,26200,26200,26200,26200,0
|
|
20231211,164700,431666900,26200,26200,26200,26200,0
|
|
20231211,164600,431666900,26200,26200,26200,26200,0
|
|
20231211,164500,431666900,26200,26200,26200,26200,0
|
|
20231211,164400,431666900,26200,26200,26200,26200,0
|
|
20231211,164300,431666900,26200,26200,26200,26200,0
|
|
20231211,164200,431666900,26200,26200,26200,26200,0
|
|
20231211,164100,431666900,26200,26200,26200,26200,0
|
|
20231211,164000,431666900,26200,26200,26200,26200,0
|
|
20231211,163900,431666900,26200,26200,26200,26200,0
|
|
20231211,163800,431666900,26200,26200,26200,26200,0
|
|
20231211,163700,431666900,26200,26200,26200,26200,0
|
|
20231211,163600,431666900,26200,26200,26200,26200,0
|
|
20231211,163500,431666900,26200,26200,26200,26200,0
|
|
20231211,163400,431666900,26200,26200,26200,26200,482
|
|
20231211,163300,431666900,26200,26200,26200,26200,0
|
|
20231211,163200,431666900,26200,26200,26200,26200,0
|
|
20231211,163100,431666900,26200,26200,26200,26200,0
|
|
20231211,163000,431666900,26200,26200,26200,26200,0
|
|
20231211,162900,431666900,26200,26200,26200,26200,0
|
|
20231211,162800,431666900,26200,26200,26200,26200,0
|
|
20231211,162700,431666900,26200,26200,26200,26200,0
|
|
20231211,162600,431666900,26200,26200,26200,26200,0
|
|
20231211,162500,431666900,26200,26200,26200,26200,0
|
|
20231211,162400,431666900,26200,26200,26200,26200,0
|
|
20231211,162300,431666900,26200,26200,26200,26200,0
|
|
20231211,162200,431666900,26200,26200,26200,26200,0
|
|
20231211,162100,431666900,26200,26200,26200,26200,0
|
|
20231211,162000,431666900,26200,26200,26200,26200,0
|
|
20231211,161900,431666900,26200,26200,26200,26200,0
|
|
20231211,161800,431666900,26200,26200,26200,26200,0
|
|
20231211,161700,431666900,26200,26200,26200,26200,0
|
|
20231211,161600,431666900,26200,26200,26200,26200,0
|
|
20231211,161500,431666900,26200,26200,26200,26200,0
|
|
20231211,161400,431666900,26200,26200,26200,26200,0
|
|
20231211,161300,431666900,26200,26200,26200,26200,0
|
|
20231211,161200,431666900,26200,26200,26200,26200,0
|
|
20231211,161100,431666900,26200,26200,26200,26200,0
|
|
20231211,161000,431666900,26200,26200,26200,26200,0
|
|
20231211,160900,431666900,26200,26200,26200,26200,0
|
|
20231211,160800,431666900,26200,26200,26200,26200,0
|
|
20231211,160700,431666900,26200,26200,26200,26200,0
|
|
20231211,160600,431666900,26200,26200,26200,26200,0
|
|
20231211,160500,431666900,26200,26200,26200,26200,0
|
|
20231211,160400,431666900,26200,26200,26200,26200,482
|
|
20231211,160300,431666900,26200,26200,26200,26200,0
|
|
20231211,160200,431666900,26200,26200,26200,26200,0
|
|
20231211,160100,431666900,26200,26200,26200,26200,0
|
|
20231211,160000,431666900,26200,26200,26200,26200,0
|
|
20231211,155900,431666900,26200,26200,26200,26200,0
|
|
20231211,155800,431666900,26200,26200,26200,26200,0
|
|
20231211,155700,431666900,26200,26200,26200,26200,0
|
|
20231211,155600,431666900,26200,26200,26200,26200,0
|
|
20231211,155500,431666900,26200,26200,26200,26200,0
|
|
20231211,155400,431666900,26200,26200,26200,26200,0
|
|
20231211,155300,431666900,26200,26200,26200,26200,0
|
|
20231211,155200,431666900,26200,26200,26200,26200,0
|
|
20231211,155100,431666900,26200,26200,26200,26200,0
|
|
20231211,155000,431666900,26200,26200,26200,26200,0
|
|
20231211,154900,431666900,26200,26200,26200,26200,0
|
|
20231211,154800,431666900,26200,26200,26200,26200,0
|
|
20231211,154700,431666900,26200,26200,26200,26200,0
|
|
20231211,154600,431666900,26200,26200,26200,26200,0
|
|
20231211,154500,431666900,26200,26200,26200,26200,0
|
|
20231211,154400,431666900,26200,26200,26200,26200,0
|
|
20231211,154300,431666900,26200,26200,26200,26200,0
|
|
20231211,154200,431666900,26200,26200,26200,26200,0
|
|
20231211,154100,431666900,26200,26200,26200,26200,0
|
|
20231211,154000,431666900,26200,26200,26200,26200,0
|
|
20231211,153900,431666900,26200,26200,26200,26200,0
|
|
20231211,153800,431666900,26200,26200,26200,26200,0
|
|
20231211,153700,431666900,26200,26200,26200,26200,0
|
|
20231211,153600,431666900,26200,26200,26200,26200,0
|
|
20231211,153500,431666900,26200,26200,26200,26200,0
|
|
20231211,153400,431666900,26200,26200,26200,26200,482
|
|
20231211,153300,431666900,26200,26200,26200,26200,0
|
|
20231211,153200,431666900,26200,26200,26200,26200,0
|
|
20231211,153100,431666900,26200,26200,26200,26200,0
|
|
20231211,153000,431666900,26200,26200,26200,26200,482
|
|
20231211,152900,419038500,26300,26300,26300,26300,0
|
|
20231211,152800,419038500,26300,26300,26300,26300,0
|
|
20231211,152700,419038500,26300,26300,26300,26300,0
|
|
20231211,152600,419038500,26300,26300,26300,26300,0
|
|
20231211,152500,419038500,26300,26300,26300,26300,0
|
|
20231211,152400,419038500,26300,26300,26300,26300,0
|
|
20231211,152300,419038500,26300,26300,26300,26300,0
|
|
20231211,152200,419038500,26300,26300,26300,26300,0
|
|
20231211,152100,419038500,26300,26300,26300,26300,0
|
|
20231211,152000,419038500,26300,26300,26300,26300,0
|
|
20231211,151900,419038500,26300,26350,26350,26300,9
|
|
20231211,151800,418801450,26350,26300,26350,26300,51
|
|
20231211,151700,417457700,26300,26300,26350,26300,103
|
|
20231211,151600,414745750,26300,26300,26300,26300,92
|
|
20231211,151500,412326150,26250,26250,26250,26250,1
|
|
20231211,151400,412299900,26250,26300,26300,26250,465
|
|
20231211,151300,400070450,26250,26300,26300,26250,34
|
|
20231211,151200,399176300,26300,26300,26300,26300,119
|
|
20231211,151100,396046600,26300,26300,26300,26300,57
|
|
20231211,151000,394547500,26250,26200,26250,26200,5
|
|
20231211,150900,394416350,26200,26200,26200,26200,0
|
|
20231211,150800,394416350,26200,26300,26300,26200,122
|
|
20231211,150700,391216950,26300,26250,26300,26200,336
|
|
20231211,150600,382387750,26250,26250,26250,26250,777
|
|
20231211,150500,361991500,26250,26250,26250,26200,112
|
|
20231211,150400,359054050,26250,26250,26250,26250,30
|
|
20231211,150300,358266550,26200,26200,26200,26200,85
|
|
20231211,150200,356039550,26250,26250,26250,26250,60
|
|
20231211,150100,354464550,26250,26250,26250,26250,60
|
|
20231211,150000,352889550,26250,26200,26250,26200,73
|
|
20231211,145900,350976200,26250,26250,26250,26200,100
|
|
20231211,145800,348353200,26200,26200,26200,26200,15
|
|
20231211,145700,347960200,26200,26200,26200,26200,100
|
|
20231211,145600,345340200,26250,26250,26250,26250,60
|
|
20231211,145500,343765200,26250,26200,26250,26200,38
|
|
20231211,145400,342768400,26200,26250,26250,26200,108
|
|
20231211,145300,339937300,26200,26250,26250,26200,31
|
|
20231211,145200,339123600,26200,26200,26200,26200,24
|
|
20231211,145100,338494800,26200,26250,26250,26200,87
|
|
20231211,145000,336215150,26200,26200,26200,26200,14
|
|
20231211,144900,335848350,26200,26200,26200,26200,10
|
|
20231211,144800,335586350,26200,26250,26250,26200,71
|
|
20231211,144700,333725950,26200,26200,26200,26200,26
|
|
20231211,144600,333044750,26200,26200,26200,26200,163
|
|
20231211,144500,328774150,26200,26200,26200,26200,65
|
|
20231211,144400,327071150,26150,26150,26150,26150,25
|
|
20231211,144300,326417400,26150,26200,26200,26150,124
|
|
20231211,144200,323172550,26250,26250,26250,26200,55
|
|
20231211,144100,321729300,26250,26200,26250,26200,33
|
|
20231211,144000,320864550,26200,26250,26250,26200,85
|
|
20231211,143900,318637300,26200,26250,26250,26200,55
|
|
20231211,143800,317194750,26200,26200,26200,26200,0
|
|
20231211,143700,317194750,26200,26250,26250,26200,132
|
|
20231211,143600,313734100,26250,26200,26250,26200,45
|
|
20231211,143500,312553600,26250,26200,26250,26200,31
|
|
20231211,143400,311739900,26250,26200,26250,26150,189
|
|
20231211,143300,306784250,26200,26200,26200,26200,15
|
|
20231211,143200,306391250,26150,26200,26200,26150,77
|
|
20231211,143100,304374400,26250,26250,26250,26250,60
|
|
20231211,143000,302799400,26250,26250,26250,26250,60
|
|
20231211,142900,301224400,26250,26200,26250,26200,152
|
|
20231211,142800,297240200,26250,26250,26250,26250,20
|
|
20231211,142700,296715200,26200,26200,26200,26200,10
|
|
20231211,142600,296453200,26200,26200,26200,26200,67
|
|
20231211,142500,294697800,26250,26250,26250,26200,35
|
|
20231211,142400,293779800,26200,26200,26200,26200,10
|
|
20231211,142300,293517800,26200,26200,26200,26200,99
|
|
20231211,142200,290924000,26200,26200,26200,26200,11
|
|
20231211,142100,290635800,26200,26200,26200,26200,15
|
|
20231211,142000,290242800,26200,26200,26200,26200,72
|
|
20231211,141900,288356400,26200,26200,26200,26200,25
|
|
20231211,141800,287701400,26200,26200,26200,26200,93
|
|
20231211,141700,285264800,26250,26200,26250,26200,28
|
|
20231211,141600,284530300,26250,26250,26250,26200,61
|
|
20231211,141500,282929100,26200,26150,26200,26150,100
|
|
20231211,141400,280312600,26150,26250,26250,26150,40
|
|
20231211,141300,279263600,26150,26150,26150,26150,10
|
|
20231211,141200,279002100,26150,26250,26250,26150,116
|
|
20231211,141100,275962350,26200,26200,26200,26200,22
|
|
20231211,141000,275385950,26200,26150,26200,26150,28
|
|
20231211,140900,274652850,26200,26250,26250,26200,70
|
|
20231211,140800,272817350,26200,26150,26200,26150,45
|
|
20231211,140700,271639100,26150,26150,26150,26150,25
|
|
20231211,140600,270985350,26100,26200,26200,26100,98
|
|
20231211,140500,268422200,26150,26150,26150,26150,25
|
|
20231211,140400,267768450,26150,26150,26150,26150,1
|
|
20231211,140300,267742300,26200,26250,26250,26200,68
|
|
20231211,140200,265960300,26200,26200,26200,26200,52
|
|
20231211,140100,264597900,26200,26200,26200,26200,60
|
|
20231211,140000,263025900,26200,26150,26200,26150,30
|
|
20231211,135900,262240400,26150,26150,26150,26150,0
|
|
20231211,135800,262240400,26150,26100,26150,26100,132
|
|
20231211,135700,258791450,26150,26150,26150,26150,76
|
|
20231211,135600,256804050,26150,26150,26150,26150,15
|
|
20231211,135500,256411800,26150,26150,26150,26150,10
|
|
20231211,135400,256150300,26250,26150,26250,26150,16
|
|
20231211,135300,255731750,26150,26150,26150,26150,0
|
|
20231211,135200,255731750,26150,26150,26150,26150,93
|
|
20231211,135100,253299800,26150,26150,26150,26150,62
|
|
20231211,135000,251678500,26150,26100,26150,26100,28
|
|
20231211,134900,250946800,26100,26100,26100,26100,100
|
|
20231211,134800,248336800,26150,26150,26150,26150,7
|
|
20231211,134700,248153750,26100,26100,26150,26100,74
|
|
20231211,134600,246222000,26100,26100,26100,26100,15
|
|
20231211,134500,245830500,26150,26100,26150,26100,26
|
|
20231211,134400,245151850,26100,26150,26150,26100,87
|
|
20231211,134300,242881050,26150,26150,26150,26150,6
|
|
20231211,134200,242724150,26150,26100,26150,26100,30
|
|
20231211,134100,241940900,26100,26100,26100,26100,58
|
|
20231211,134000,240427100,26100,26100,26100,26100,10
|
|
20231211,133900,240166100,26100,26100,26100,26100,16
|
|
20231211,133800,239748500,26100,26100,26100,26100,89
|
|
20231211,133700,237425600,26100,26100,26100,26100,10
|
|
20231211,133600,237164600,26150,26150,26150,26150,0
|
|
20231211,133500,237164600,26150,26150,26150,26150,15
|
|
20231211,133400,236772350,26150,26150,26150,26150,60
|
|
20231211,133300,235203350,26150,26150,26150,26100,108
|
|
20231211,133200,232383750,26150,26150,26150,26100,24
|
|
20231211,133100,231756650,26100,26100,26100,26100,15
|
|
20231211,133000,231365150,26150,26100,26150,26100,76
|
|
20231211,132900,229380850,26150,26150,26150,26150,0
|
|
20231211,132800,229380850,26150,26150,26150,26150,1
|
|
20231211,132700,229354700,26100,26150,26150,26100,43
|
|
20231211,132600,228231500,26150,26150,26150,26150,1
|
|
20231211,132500,228205350,26100,26150,26150,26100,31
|
|
20231211,132400,227395200,26100,26150,26150,26100,69
|
|
20231211,132300,225594000,26150,26150,26150,26150,0
|
|
20231211,132200,225594000,26150,26150,26150,26150,174
|
|
20231211,132100,221043900,26100,26150,26150,26100,176
|
|
20231211,132000,216445300,26100,26150,26150,26100,27
|
|
20231211,131900,215740550,26100,26100,26100,26100,0
|
|
20231211,131800,215740550,26100,26100,26100,26100,66
|
|
20231211,131700,214017950,26100,26100,26150,26100,30
|
|
20231211,131600,213234700,26100,26150,26150,26100,19
|
|
20231211,131500,212738550,26100,26100,26100,26100,15
|
|
20231211,131400,212347050,26150,26100,26150,26100,32
|
|
20231211,131300,211510950,26100,26150,26150,26100,80
|
|
20231211,131200,209422450,26150,26150,26150,26150,0
|
|
20231211,131100,209422450,26150,26150,26150,26150,0
|
|
20231211,131000,209422450,26150,26150,26150,26150,165
|
|
20231211,130900,205107700,26150,26150,26150,26150,15
|
|
20231211,130800,204715450,26150,26150,26150,26150,11
|
|
20231211,130700,204427800,26150,26150,26150,26150,70
|
|
20231211,130600,202597300,26150,26150,26150,26150,14
|
|
20231211,130500,202231200,26150,26150,26150,26150,10
|
|
20231211,130400,201969700,26150,26150,26150,26150,77
|
|
20231211,130300,199956150,26150,26150,26150,26150,25
|
|
20231211,130200,199302400,26150,26150,26150,26150,82
|
|
20231211,130100,197158100,26150,26150,26150,26150,1
|
|
20231211,130000,197131950,26150,26200,26200,26150,61
|
|
20231211,125900,195536750,26150,26150,26150,26150,105
|
|
20231211,125800,192791000,26200,26150,26200,26150,30
|
|
20231211,125700,192006200,26150,26150,26150,26150,15
|
|
20231211,125600,191613950,26150,26150,26200,26150,87
|
|
20231211,125500,189338400,26150,26150,26150,26150,25
|
|
20231211,125400,188684650,26200,26200,26200,26200,0
|
|
20231211,125300,188684650,26200,26200,26200,26200,10
|
|
20231211,125200,188422650,26200,26200,26200,26200,15
|
|
20231211,125100,188029650,26200,26200,26200,26200,63
|
|
20231211,125000,186379050,26200,26200,26200,26200,10
|
|
20231211,124900,186117050,26200,26200,26200,26200,1
|
|
20231211,124800,186090850,26200,26200,26200,26200,25
|
|
20231211,124700,185435850,26250,26200,26250,26200,15
|
|
20231211,124600,185042800,26200,26200,26200,26200,0
|
|
20231211,124500,185042800,26200,26200,26200,26200,24
|
|
20231211,124400,184414000,26200,26200,26200,26200,21
|
|
20231211,124300,183863800,26200,26200,26250,26200,17
|
|
20231211,124200,183418100,26200,26200,26200,26200,11
|
|
20231211,124100,183129900,26200,26200,26200,26200,9
|
|
20231211,124000,182894100,26150,26150,26150,26150,24
|
|
20231211,123900,182266500,26150,26150,26150,26150,0
|
|
20231211,123800,182266500,26150,26150,26150,26150,24
|
|
20231211,123700,181638900,26150,26200,26200,26150,19
|
|
20231211,123600,181141900,26200,26200,26200,26200,12
|
|
20231211,123500,180827500,26150,26150,26150,26150,10
|
|
20231211,123400,180566000,26150,26150,26150,26150,25
|
|
20231211,123300,179912250,26150,26150,26150,26150,25
|
|
20231211,123200,179258500,26150,26150,26150,26150,0
|
|
20231211,123100,179258500,26150,26150,26150,26150,1
|
|
20231211,123000,179232350,26150,26200,26200,26150,11
|
|
20231211,122900,178944650,26150,26150,26150,26150,14
|
|
20231211,122800,178578550,26150,26150,26150,26150,40
|
|
20231211,122700,177532550,26150,26150,26150,26150,14
|
|
20231211,122600,177166450,26150,26150,26150,26150,28
|
|
20231211,122500,176434250,26150,26150,26150,26150,11
|
|
20231211,122400,176146600,26150,26150,26150,26150,0
|
|
20231211,122300,176146600,26150,26150,26150,26150,25
|
|
20231211,122200,175492850,26200,26200,26200,26200,2
|
|
20231211,122100,175440450,26200,26150,26200,26150,13
|
|
20231211,122000,175100350,26150,26150,26150,26150,0
|
|
20231211,121900,175100350,26150,26150,26150,26150,29
|
|
20231211,121800,174342000,26200,26150,26200,26150,25
|
|
20231211,121700,173687500,26150,26150,26150,26150,15
|
|
20231211,121600,173295250,26150,26150,26150,26150,24
|
|
20231211,121500,172667650,26250,26250,26250,26250,0
|
|
20231211,121400,172667650,26250,26200,26250,26200,20
|
|
20231211,121300,172143350,26150,26150,26150,26150,10
|
|
20231211,121200,171881850,26200,26200,26200,26150,141
|
|
20231211,121100,168187700,26150,26150,26150,26150,39
|
|
20231211,121000,167167850,26150,26150,26150,26150,0
|
|
20231211,120900,167167850,26150,26150,26150,26150,14
|
|
20231211,120800,166801750,26150,26200,26200,26150,11
|
|
20231211,120700,166514050,26150,26150,26150,26150,0
|
|
20231211,120600,166514050,26150,26150,26150,26150,11
|
|
20231211,120500,166226400,26150,26150,26150,26150,15
|
|
20231211,120400,165834150,26150,26150,26150,26150,15
|
|
20231211,120300,165441900,26150,26150,26150,26150,10
|
|
20231211,120200,165180400,26150,26150,26150,26150,0
|
|
20231211,120100,165180400,26150,26150,26150,26150,25
|
|
20231211,120000,164526650,26150,26150,26150,26150,14
|
|
20231211,115900,164160550,26200,26200,26200,26150,39
|
|
20231211,115800,163139250,26150,26150,26150,26150,10
|
|
20231211,115700,162877750,26200,26200,26200,26200,1
|
|
20231211,115600,162851550,26200,26150,26200,26150,48
|
|
20231211,115500,161594450,26150,26150,26150,26150,0
|
|
20231211,115400,161594450,26150,26150,26150,26150,16
|
|
20231211,115300,161176050,26150,26150,26150,26150,24
|
|
20231211,115200,160548450,26200,26200,26200,26200,7
|
|
20231211,115100,160365050,26150,26150,26150,26150,10
|
|
20231211,115000,160103550,26200,26150,26200,26150,17
|
|
20231211,114900,159658900,26200,26200,26200,26200,11
|
|
20231211,114800,159370700,26200,26150,26200,26150,13
|
|
20231211,114700,159030600,26150,26150,26150,26150,15
|
|
20231211,114600,158638350,26150,26200,26200,26150,38
|
|
20231211,114500,157644000,26200,26200,26200,26200,5
|
|
20231211,114400,157513000,26150,26200,26200,26150,700
|
|
20231211,114300,139202150,26200,26200,26200,26200,43
|
|
20231211,114200,138075550,26200,26200,26200,26200,3
|
|
20231211,114100,137996950,26200,26150,26200,26150,21
|
|
20231211,114000,137447300,26200,26200,26200,26200,1
|
|
20231211,113900,137421100,26200,26200,26200,26150,203
|
|
20231211,113800,132110650,26200,26200,26200,26200,10
|
|
20231211,113700,131848650,26200,26200,26200,26200,0
|
|
20231211,113600,131848650,26200,26200,26200,26200,25
|
|
20231211,113500,131193650,26200,26200,26200,26200,15
|
|
20231211,113400,130800650,26250,26250,26250,26250,1
|
|
20231211,113300,130774400,26200,26200,26200,26200,40
|
|
20231211,113200,129726400,26200,26200,26200,26200,30
|
|
20231211,113100,128940400,26250,26250,26250,26250,140
|
|
20231211,113000,125265400,26250,26250,26250,26250,0
|
|
20231211,112900,125265400,26250,26200,26250,26200,26
|
|
20231211,112800,124582950,26250,26200,26250,26200,16
|
|
20231211,112700,124163700,26200,26200,26200,26200,0
|
|
20231211,112600,124163700,26200,26200,26200,26200,40
|
|
20231211,112500,123115700,26200,26200,26200,26200,15
|
|
20231211,112400,122722700,26200,26200,26200,26200,24
|
|
20231211,112300,122093900,26250,26250,26250,26250,0
|
|
20231211,112200,122093900,26250,26250,26250,26250,1
|
|
20231211,112100,122067650,26200,26200,26200,26200,40
|
|
20231211,112000,121019650,26200,26200,26200,26200,0
|
|
20231211,111900,121019650,26200,26200,26200,26200,10
|
|
20231211,111800,120757650,26200,26200,26200,26200,14
|
|
20231211,111700,120390850,26200,26200,26200,26200,205
|
|
20231211,111600,115019850,26250,26250,26250,26250,10
|
|
20231211,111500,114757350,26250,26250,26250,26250,0
|
|
20231211,111400,114757350,26250,26250,26250,26250,39
|
|
20231211,111300,113733600,26250,26250,26250,26250,0
|
|
20231211,111200,113733600,26250,26250,26250,26250,0
|
|
20231211,111100,113733600,26250,26250,26250,26250,24
|
|
20231211,111000,113103600,26250,26200,26250,26200,26
|
|
20231211,110900,112421850,26200,26200,26200,26200,10
|
|
20231211,110800,112159850,26200,26200,26200,26200,0
|
|
20231211,110700,112159850,26200,26200,26200,26200,15
|
|
20231211,110600,111766850,26200,26200,26200,26200,14
|
|
20231211,110500,111400050,26250,26250,26250,26250,50
|
|
20231211,110400,110087550,26250,26250,26250,26250,11
|
|
20231211,110300,109798800,26250,26250,26250,26250,30
|
|
20231211,110200,109011300,26250,26250,26250,26250,0
|
|
20231211,110100,109011300,26250,26250,26250,26250,10
|
|
20231211,110000,108748800,26250,26250,26250,26250,14
|
|
20231211,105900,108381300,26250,26250,26250,26250,25
|
|
20231211,105800,107725050,26250,26250,26250,26250,1
|
|
20231211,105700,107698800,26300,26300,26300,26300,20
|
|
20231211,105600,107172800,26300,26250,26300,26250,26
|
|
20231211,105500,106490250,26250,26250,26250,26250,14
|
|
20231211,105400,106122750,26250,26250,26250,26250,43
|
|
20231211,105300,104994000,26200,26200,26200,26200,0
|
|
20231211,105200,104994000,26200,26200,26200,26200,31
|
|
20231211,105100,104181800,26200,26200,26200,26200,10
|
|
20231211,105000,103919800,26200,26200,26200,26200,0
|
|
20231211,104900,103919800,26200,26200,26200,26200,24
|
|
20231211,104800,103291000,26200,26200,26200,26200,14
|
|
20231211,104700,102924200,26200,26200,26200,26200,0
|
|
20231211,104600,102924200,26200,26250,26250,26200,13
|
|
20231211,104500,102583450,26200,26200,26200,26200,32
|
|
20231211,104400,101745050,26200,26200,26200,26200,11
|
|
20231211,104300,101456850,26200,26200,26200,26200,23
|
|
20231211,104200,100854250,26200,26200,26200,26200,0
|
|
20231211,104100,100854250,26200,26250,26250,26200,40
|
|
20231211,104000,99806200,26200,26200,26200,26200,0
|
|
20231211,103900,99806200,26200,26200,26200,26200,11
|
|
20231211,103800,99518000,26200,26200,26200,26200,15
|
|
20231211,103700,99125000,26200,26200,26200,26200,14
|
|
20231211,103600,98758200,26200,26200,26200,26200,10
|
|
20231211,103500,98496200,26200,26200,26200,26200,0
|
|
20231211,103400,98496200,26200,26200,26200,26200,40
|
|
20231211,103300,97448200,26200,26200,26200,26200,1
|
|
20231211,103200,97422000,26200,26200,26200,26200,10
|
|
20231211,103100,97160000,26250,26200,26250,26200,16
|
|
20231211,103000,96740700,26200,26200,26200,26200,14
|
|
20231211,102900,96373900,26200,26250,26250,26200,11
|
|
20231211,102800,96085650,26250,26250,26250,26250,1
|
|
20231211,102700,96059400,26200,26250,26250,26200,46
|
|
20231211,102600,94853950,26250,26250,26250,26250,65
|
|
20231211,102500,93147700,26250,26250,26250,26250,1
|
|
20231211,102400,93121450,26200,26200,26200,26200,10
|
|
20231211,102300,92859450,26200,26200,26200,26200,43
|
|
20231211,102200,91732850,26200,26200,26200,26200,10
|
|
20231211,102100,91470850,26200,26200,26200,26200,1
|
|
20231211,102000,91444650,26200,26200,26200,26200,115
|
|
20231211,101900,88431650,26200,26200,26200,26200,10
|
|
20231211,101800,88169650,26200,26200,26200,26200,400
|
|
20231211,101700,77689650,26200,26200,26200,26200,10
|
|
20231211,101600,77427650,26200,26250,26250,26200,35
|
|
20231211,101500,76509900,26200,26200,26200,26200,107
|
|
20231211,101400,73706500,26250,26250,26250,26250,11
|
|
20231211,101300,73417750,26250,26250,26250,26250,0
|
|
20231211,101200,73417750,26250,26300,26300,26250,40
|
|
20231211,101100,72367700,26300,26300,26300,26300,3
|
|
20231211,101000,72288800,26250,26250,26250,26250,0
|
|
20231211,100900,72288800,26250,26250,26250,26250,25
|
|
20231211,100800,71632550,26250,26250,26250,26250,15
|
|
20231211,100700,71238800,26250,26250,26250,26250,10
|
|
20231211,100600,70976300,26250,26250,26250,26250,0
|
|
20231211,100500,70976300,26250,26250,26250,26250,30
|
|
20231211,100400,70188800,26250,26250,26250,26250,10
|
|
20231211,100300,69926300,26250,26250,26250,26250,0
|
|
20231211,100200,69926300,26250,26250,26250,26250,25
|
|
20231211,100100,69270050,26250,26300,26300,26250,15
|
|
20231211,100000,68876250,26300,26300,26300,26300,1
|
|
20231211,095900,68849950,26250,26250,26250,26250,95
|
|
20231211,095800,66356200,26250,26250,26250,26250,30
|
|
20231211,095700,65568700,26250,26250,26250,26250,160
|
|
20231211,095600,61368700,26250,26250,26250,26250,1
|
|
20231211,095500,61342450,26300,26300,26300,26300,12
|
|
20231211,095400,61026850,26250,26250,26250,26250,39
|
|
20231211,095300,60003100,26250,26250,26250,26250,50
|
|
20231211,095200,58690600,26250,26250,26250,26250,10
|
|
20231211,095100,58428100,26250,26250,26250,26250,30
|
|
20231211,095000,57640600,26250,26250,26250,26250,15
|
|
20231211,094900,57246850,26250,26250,26250,26250,10
|
|
20231211,094800,56984350,26250,26250,26250,26250,0
|
|
20231211,094700,56984350,26250,26250,26250,26250,40
|
|
20231211,094600,55934350,26250,26250,26250,26250,0
|
|
20231211,094500,55934350,26250,26250,26250,26250,0
|
|
20231211,094400,55934350,26250,26250,26250,26250,10
|
|
20231211,094300,55671850,26250,26250,26250,26250,43
|
|
20231211,094200,54543100,26250,26300,26300,26250,11
|
|
20231211,094100,54254300,26300,26300,26300,26300,2
|
|
20231211,094000,54201700,26250,26300,26300,26250,22
|
|
20231211,093900,53623800,26300,26350,26350,26300,11
|
|
20231211,093800,53334450,26300,26300,26300,26300,40
|
|
20231211,093700,52282450,26300,26300,26300,26300,11
|
|
20231211,093600,51993150,26300,26300,26300,26300,30
|
|
20231211,093500,51204150,26300,26300,26300,26300,10
|
|
20231211,093400,50941150,26300,26300,26300,26300,0
|
|
20231211,093300,50941150,26300,26300,26300,26300,14
|
|
20231211,093200,50572950,26300,26350,26350,26300,38
|
|
20231211,093100,49573500,26350,26300,26350,26300,2
|
|
20231211,093000,49520850,26300,26300,26300,26300,10
|
|
20231211,092900,49257850,26350,26350,26350,26350,0
|
|
20231211,092800,49257850,26350,26350,26350,26350,85
|
|
20231211,092700,47018100,26350,26350,26350,26350,24
|
|
20231211,092600,46385700,26350,26350,26350,26350,0
|
|
20231211,092500,46385700,26350,26300,26350,26300,45
|
|
20231211,092400,45201950,26300,26300,26300,26300,0
|
|
20231211,092300,45201950,26300,26300,26300,26300,0
|
|
20231211,092200,45201950,26300,26300,26300,26300,113
|
|
20231211,092100,42230050,26350,26350,26350,26350,13
|
|
20231211,092000,41887500,26300,26300,26300,26300,10
|
|
20231211,091900,41624500,26300,26300,26300,26300,11
|
|
20231211,091800,41335200,26350,26300,26350,26300,50
|
|
20231211,091700,40019200,26300,26300,26300,26300,10
|
|
20231211,091600,39756200,26300,26300,26300,26300,0
|
|
20231211,091500,39756200,26300,26300,26300,26300,10
|
|
20231211,091400,39493200,26350,26350,26350,26350,25
|
|
20231211,091300,38834450,26400,26300,26400,26300,170
|
|
20231211,091200,34354100,26300,26250,26300,26250,26
|
|
20231211,091100,33670350,26250,26250,26250,26250,40
|
|
20231211,091000,32620350,26250,26250,26250,26250,16
|
|
20231211,090900,32200350,26250,26300,26300,26250,3
|
|
20231211,090800,32121550,26250,26150,26250,26150,188
|
|
20231211,090700,27203750,26150,26200,26250,26150,58
|
|
20231211,090600,25683750,26200,26200,26200,26200,1
|
|
20231211,090500,25657550,26150,26250,26250,26150,11
|
|
20231211,090400,25369800,26250,26250,26250,26250,0
|
|
20231211,090300,25369800,26250,26250,26250,26250,17
|
|
20231211,090200,24923550,26250,26250,26250,26250,10
|
|
20231211,090100,24661050,26150,26150,26150,26150,0
|
|
20231211,090000,24661050,26150,26350,26350,26150,938
|