667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,200400,471953250,26450,26450,26450,26450,266
|
|
20231212,200300,471953250,26450,26450,26450,26450,0
|
|
20231212,200200,471953250,26450,26450,26450,26450,0
|
|
20231212,200100,471953250,26450,26450,26450,26450,0
|
|
20231212,200000,471953250,26450,26450,26450,26450,0
|
|
20231212,195900,471953250,26450,26450,26450,26450,0
|
|
20231212,195800,471953250,26450,26450,26450,26450,0
|
|
20231212,195700,471953250,26450,26450,26450,26450,0
|
|
20231212,195600,471953250,26450,26450,26450,26450,0
|
|
20231212,195500,471953250,26450,26450,26450,26450,0
|
|
20231212,195400,471953250,26450,26450,26450,26450,0
|
|
20231212,195300,471953250,26450,26450,26450,26450,0
|
|
20231212,195200,471953250,26450,26450,26450,26450,0
|
|
20231212,195100,471953250,26450,26450,26450,26450,0
|
|
20231212,195000,471953250,26450,26450,26450,26450,0
|
|
20231212,194900,471953250,26450,26450,26450,26450,0
|
|
20231212,194800,471953250,26450,26450,26450,26450,0
|
|
20231212,194700,471953250,26450,26450,26450,26450,0
|
|
20231212,194600,471953250,26450,26450,26450,26450,0
|
|
20231212,194500,471953250,26450,26450,26450,26450,0
|
|
20231212,194400,471953250,26450,26450,26450,26450,0
|
|
20231212,194300,471953250,26450,26450,26450,26450,0
|
|
20231212,194200,471953250,26450,26450,26450,26450,0
|
|
20231212,194100,471953250,26450,26450,26450,26450,0
|
|
20231212,194000,471953250,26450,26450,26450,26450,0
|
|
20231212,193900,471953250,26450,26450,26450,26450,0
|
|
20231212,193800,471953250,26450,26450,26450,26450,0
|
|
20231212,193700,471953250,26450,26450,26450,26450,0
|
|
20231212,193600,471953250,26450,26450,26450,26450,0
|
|
20231212,193500,471953250,26450,26450,26450,26450,0
|
|
20231212,193400,471953250,26450,26450,26450,26450,266
|
|
20231212,193300,471953250,26450,26450,26450,26450,0
|
|
20231212,193200,471953250,26450,26450,26450,26450,0
|
|
20231212,193100,471953250,26450,26450,26450,26450,0
|
|
20231212,193000,471953250,26450,26450,26450,26450,0
|
|
20231212,192900,471953250,26450,26450,26450,26450,0
|
|
20231212,192800,471953250,26450,26450,26450,26450,0
|
|
20231212,192700,471953250,26450,26450,26450,26450,0
|
|
20231212,192600,471953250,26450,26450,26450,26450,0
|
|
20231212,192500,471953250,26450,26450,26450,26450,0
|
|
20231212,192400,471953250,26450,26450,26450,26450,0
|
|
20231212,192300,471953250,26450,26450,26450,26450,0
|
|
20231212,192200,471953250,26450,26450,26450,26450,0
|
|
20231212,192100,471953250,26450,26450,26450,26450,0
|
|
20231212,192000,471953250,26450,26450,26450,26450,0
|
|
20231212,191900,471953250,26450,26450,26450,26450,0
|
|
20231212,191800,471953250,26450,26450,26450,26450,0
|
|
20231212,191700,471953250,26450,26450,26450,26450,0
|
|
20231212,191600,471953250,26450,26450,26450,26450,0
|
|
20231212,191500,471953250,26450,26450,26450,26450,0
|
|
20231212,191400,471953250,26450,26450,26450,26450,0
|
|
20231212,191300,471953250,26450,26450,26450,26450,0
|
|
20231212,191200,471953250,26450,26450,26450,26450,0
|
|
20231212,191100,471953250,26450,26450,26450,26450,0
|
|
20231212,191000,471953250,26450,26450,26450,26450,0
|
|
20231212,190900,471953250,26450,26450,26450,26450,0
|
|
20231212,190800,471953250,26450,26450,26450,26450,0
|
|
20231212,190700,471953250,26450,26450,26450,26450,0
|
|
20231212,190600,471953250,26450,26450,26450,26450,0
|
|
20231212,190500,471953250,26450,26450,26450,26450,0
|
|
20231212,190400,471953250,26450,26450,26450,26450,266
|
|
20231212,190300,471953250,26450,26450,26450,26450,0
|
|
20231212,190200,471953250,26450,26450,26450,26450,0
|
|
20231212,190100,471953250,26450,26450,26450,26450,0
|
|
20231212,190000,471953250,26450,26450,26450,26450,0
|
|
20231212,185900,471953250,26450,26450,26450,26450,0
|
|
20231212,185800,471953250,26450,26450,26450,26450,0
|
|
20231212,185700,471953250,26450,26450,26450,26450,0
|
|
20231212,185600,471953250,26450,26450,26450,26450,0
|
|
20231212,185500,471953250,26450,26450,26450,26450,0
|
|
20231212,185400,471953250,26450,26450,26450,26450,0
|
|
20231212,185300,471953250,26450,26450,26450,26450,0
|
|
20231212,185200,471953250,26450,26450,26450,26450,0
|
|
20231212,185100,471953250,26450,26450,26450,26450,0
|
|
20231212,185000,471953250,26450,26450,26450,26450,0
|
|
20231212,184900,471953250,26450,26450,26450,26450,0
|
|
20231212,184800,471953250,26450,26450,26450,26450,0
|
|
20231212,184700,471953250,26450,26450,26450,26450,0
|
|
20231212,184600,471953250,26450,26450,26450,26450,0
|
|
20231212,184500,471953250,26450,26450,26450,26450,0
|
|
20231212,184400,471953250,26450,26450,26450,26450,0
|
|
20231212,184300,471953250,26450,26450,26450,26450,0
|
|
20231212,184200,471953250,26450,26450,26450,26450,0
|
|
20231212,184100,471953250,26450,26450,26450,26450,0
|
|
20231212,184000,471953250,26450,26450,26450,26450,0
|
|
20231212,183900,471953250,26450,26450,26450,26450,0
|
|
20231212,183800,471953250,26450,26450,26450,26450,0
|
|
20231212,183700,471953250,26450,26450,26450,26450,0
|
|
20231212,183600,471953250,26450,26450,26450,26450,0
|
|
20231212,183500,471953250,26450,26450,26450,26450,0
|
|
20231212,183400,471953250,26450,26450,26450,26450,266
|
|
20231212,183300,471953250,26450,26450,26450,26450,0
|
|
20231212,183200,471953250,26450,26450,26450,26450,0
|
|
20231212,183100,471953250,26450,26450,26450,26450,0
|
|
20231212,183000,471953250,26450,26450,26450,26450,0
|
|
20231212,182900,471953250,26450,26450,26450,26450,0
|
|
20231212,182800,471953250,26450,26450,26450,26450,0
|
|
20231212,182700,471953250,26450,26450,26450,26450,0
|
|
20231212,182600,471953250,26450,26450,26450,26450,0
|
|
20231212,182500,471953250,26450,26450,26450,26450,0
|
|
20231212,182400,471953250,26450,26450,26450,26450,0
|
|
20231212,182300,471953250,26450,26450,26450,26450,0
|
|
20231212,182200,471953250,26450,26450,26450,26450,0
|
|
20231212,182100,471953250,26450,26450,26450,26450,0
|
|
20231212,182000,471953250,26450,26450,26450,26450,0
|
|
20231212,181900,471953250,26450,26450,26450,26450,0
|
|
20231212,181800,471953250,26450,26450,26450,26450,0
|
|
20231212,181700,471953250,26450,26450,26450,26450,0
|
|
20231212,181600,471953250,26450,26450,26450,26450,0
|
|
20231212,181500,471953250,26450,26450,26450,26450,0
|
|
20231212,181400,471953250,26450,26450,26450,26450,0
|
|
20231212,181300,471953250,26450,26450,26450,26450,0
|
|
20231212,181200,471953250,26450,26450,26450,26450,0
|
|
20231212,181100,471953250,26450,26450,26450,26450,0
|
|
20231212,181000,471953250,26450,26450,26450,26450,0
|
|
20231212,180900,471953250,26450,26450,26450,26450,0
|
|
20231212,180800,471953250,26450,26450,26450,26450,0
|
|
20231212,180700,471953250,26450,26450,26450,26450,0
|
|
20231212,180600,471953250,26450,26450,26450,26450,0
|
|
20231212,180500,471953250,26450,26450,26450,26450,0
|
|
20231212,180400,471953250,26450,26450,26450,26450,266
|
|
20231212,180300,471953250,26450,26450,26450,26450,0
|
|
20231212,180200,471953250,26450,26450,26450,26450,0
|
|
20231212,180100,471953250,26450,26450,26450,26450,0
|
|
20231212,180000,471953250,26450,26450,26450,26450,0
|
|
20231212,175900,471953250,26450,26450,26450,26450,0
|
|
20231212,175800,471953250,26450,26450,26450,26450,0
|
|
20231212,175700,471953250,26450,26450,26450,26450,0
|
|
20231212,175600,471953250,26450,26450,26450,26450,0
|
|
20231212,175500,471953250,26450,26450,26450,26450,0
|
|
20231212,175400,471953250,26450,26450,26450,26450,0
|
|
20231212,175300,471953250,26450,26450,26450,26450,0
|
|
20231212,175200,471953250,26450,26450,26450,26450,0
|
|
20231212,175100,471953250,26450,26450,26450,26450,0
|
|
20231212,175000,471953250,26450,26450,26450,26450,0
|
|
20231212,174900,471953250,26450,26450,26450,26450,0
|
|
20231212,174800,471953250,26450,26450,26450,26450,0
|
|
20231212,174700,471953250,26450,26450,26450,26450,0
|
|
20231212,174600,471953250,26450,26450,26450,26450,0
|
|
20231212,174500,471953250,26450,26450,26450,26450,0
|
|
20231212,174400,471953250,26450,26450,26450,26450,0
|
|
20231212,174300,471953250,26450,26450,26450,26450,0
|
|
20231212,174200,471953250,26450,26450,26450,26450,0
|
|
20231212,174100,471953250,26450,26450,26450,26450,0
|
|
20231212,174000,471953250,26450,26450,26450,26450,0
|
|
20231212,173900,471953250,26450,26450,26450,26450,0
|
|
20231212,173800,471953250,26450,26450,26450,26450,0
|
|
20231212,173700,471953250,26450,26450,26450,26450,0
|
|
20231212,173600,471953250,26450,26450,26450,26450,0
|
|
20231212,173500,471953250,26450,26450,26450,26450,0
|
|
20231212,173400,471953250,26450,26450,26450,26450,266
|
|
20231212,173300,471953250,26450,26450,26450,26450,0
|
|
20231212,173200,471953250,26450,26450,26450,26450,0
|
|
20231212,173100,471953250,26450,26450,26450,26450,0
|
|
20231212,173000,471953250,26450,26450,26450,26450,0
|
|
20231212,172900,471953250,26450,26450,26450,26450,0
|
|
20231212,172800,471953250,26450,26450,26450,26450,0
|
|
20231212,172700,471953250,26450,26450,26450,26450,0
|
|
20231212,172600,471953250,26450,26450,26450,26450,0
|
|
20231212,172500,471953250,26450,26450,26450,26450,0
|
|
20231212,172400,471953250,26450,26450,26450,26450,0
|
|
20231212,172300,471953250,26450,26450,26450,26450,0
|
|
20231212,172200,471953250,26450,26450,26450,26450,0
|
|
20231212,172100,471953250,26450,26450,26450,26450,0
|
|
20231212,172000,471953250,26450,26450,26450,26450,0
|
|
20231212,171900,471953250,26450,26450,26450,26450,0
|
|
20231212,171800,471953250,26450,26450,26450,26450,0
|
|
20231212,171700,471953250,26450,26450,26450,26450,0
|
|
20231212,171600,471953250,26450,26450,26450,26450,0
|
|
20231212,171500,471953250,26450,26450,26450,26450,0
|
|
20231212,171400,471953250,26450,26450,26450,26450,0
|
|
20231212,171300,471953250,26450,26450,26450,26450,0
|
|
20231212,171200,471953250,26450,26450,26450,26450,0
|
|
20231212,171100,471953250,26450,26450,26450,26450,0
|
|
20231212,171000,471953250,26450,26450,26450,26450,0
|
|
20231212,170900,471953250,26450,26450,26450,26450,0
|
|
20231212,170800,471953250,26450,26450,26450,26450,0
|
|
20231212,170700,471953250,26450,26450,26450,26450,0
|
|
20231212,170600,471953250,26450,26450,26450,26450,0
|
|
20231212,170500,471953250,26450,26450,26450,26450,0
|
|
20231212,170400,471953250,26450,26450,26450,26450,266
|
|
20231212,170300,471953250,26450,26450,26450,26450,0
|
|
20231212,170200,471953250,26450,26450,26450,26450,0
|
|
20231212,170100,471953250,26450,26450,26450,26450,0
|
|
20231212,170000,471953250,26450,26450,26450,26450,0
|
|
20231212,165900,471953250,26450,26450,26450,26450,0
|
|
20231212,165800,471953250,26450,26450,26450,26450,0
|
|
20231212,165700,471953250,26450,26450,26450,26450,0
|
|
20231212,165600,471953250,26450,26450,26450,26450,0
|
|
20231212,165500,471953250,26450,26450,26450,26450,0
|
|
20231212,165400,471953250,26450,26450,26450,26450,0
|
|
20231212,165300,471953250,26450,26450,26450,26450,0
|
|
20231212,165200,471953250,26450,26450,26450,26450,0
|
|
20231212,165100,471953250,26450,26450,26450,26450,0
|
|
20231212,165000,471953250,26450,26450,26450,26450,0
|
|
20231212,164900,471953250,26450,26450,26450,26450,0
|
|
20231212,164800,471953250,26450,26450,26450,26450,0
|
|
20231212,164700,471953250,26450,26450,26450,26450,0
|
|
20231212,164600,471953250,26450,26450,26450,26450,0
|
|
20231212,164500,471953250,26450,26450,26450,26450,0
|
|
20231212,164400,471953250,26450,26450,26450,26450,0
|
|
20231212,164300,471953250,26450,26450,26450,26450,0
|
|
20231212,164200,471953250,26450,26450,26450,26450,0
|
|
20231212,164100,471953250,26450,26450,26450,26450,0
|
|
20231212,164000,471953250,26450,26450,26450,26450,0
|
|
20231212,163900,471953250,26450,26450,26450,26450,0
|
|
20231212,163800,471953250,26450,26450,26450,26450,0
|
|
20231212,163700,471953250,26450,26450,26450,26450,0
|
|
20231212,163600,471953250,26450,26450,26450,26450,0
|
|
20231212,163500,471953250,26450,26450,26450,26450,0
|
|
20231212,163400,471953250,26450,26450,26450,26450,266
|
|
20231212,163300,471953250,26450,26450,26450,26450,0
|
|
20231212,163200,471953250,26450,26450,26450,26450,0
|
|
20231212,163100,471953250,26450,26450,26450,26450,0
|
|
20231212,163000,471953250,26450,26450,26450,26450,0
|
|
20231212,162900,471953250,26450,26450,26450,26450,0
|
|
20231212,162800,471953250,26450,26450,26450,26450,0
|
|
20231212,162700,471953250,26450,26450,26450,26450,0
|
|
20231212,162600,471953250,26450,26450,26450,26450,0
|
|
20231212,162500,471953250,26450,26450,26450,26450,0
|
|
20231212,162400,471953250,26450,26450,26450,26450,0
|
|
20231212,162300,471953250,26450,26450,26450,26450,0
|
|
20231212,162200,471953250,26450,26450,26450,26450,0
|
|
20231212,162100,471953250,26450,26450,26450,26450,0
|
|
20231212,162000,471953250,26450,26450,26450,26450,0
|
|
20231212,161900,471953250,26450,26450,26450,26450,0
|
|
20231212,161800,471953250,26450,26450,26450,26450,0
|
|
20231212,161700,471953250,26450,26450,26450,26450,0
|
|
20231212,161600,471953250,26450,26450,26450,26450,0
|
|
20231212,161500,471953250,26450,26450,26450,26450,0
|
|
20231212,161400,471953250,26450,26450,26450,26450,0
|
|
20231212,161300,471953250,26450,26450,26450,26450,0
|
|
20231212,161200,471953250,26450,26450,26450,26450,0
|
|
20231212,161100,471953250,26450,26450,26450,26450,0
|
|
20231212,161000,471953250,26450,26450,26450,26450,0
|
|
20231212,160900,471953250,26450,26450,26450,26450,0
|
|
20231212,160800,471953250,26450,26450,26450,26450,0
|
|
20231212,160700,471953250,26450,26450,26450,26450,0
|
|
20231212,160600,471953250,26450,26450,26450,26450,0
|
|
20231212,160500,471953250,26450,26450,26450,26450,0
|
|
20231212,160400,471953250,26450,26450,26450,26450,266
|
|
20231212,160300,471953250,26450,26450,26450,26450,0
|
|
20231212,160200,471953250,26450,26450,26450,26450,0
|
|
20231212,160100,471953250,26450,26450,26450,26450,0
|
|
20231212,160000,471953250,26450,26450,26450,26450,0
|
|
20231212,155900,471953250,26450,26450,26450,26450,0
|
|
20231212,155800,471953250,26450,26450,26450,26450,0
|
|
20231212,155700,471953250,26450,26450,26450,26450,0
|
|
20231212,155600,471953250,26450,26450,26450,26450,0
|
|
20231212,155500,471953250,26450,26450,26450,26450,0
|
|
20231212,155400,471953250,26450,26450,26450,26450,0
|
|
20231212,155300,471953250,26450,26450,26450,26450,0
|
|
20231212,155200,471953250,26450,26450,26450,26450,0
|
|
20231212,155100,471953250,26450,26450,26450,26450,0
|
|
20231212,155000,471953250,26450,26450,26450,26450,0
|
|
20231212,154900,471953250,26450,26450,26450,26450,0
|
|
20231212,154800,471953250,26450,26450,26450,26450,0
|
|
20231212,154700,471953250,26450,26450,26450,26450,0
|
|
20231212,154600,471953250,26450,26450,26450,26450,0
|
|
20231212,154500,471953250,26450,26450,26450,26450,0
|
|
20231212,154400,471953250,26450,26450,26450,26450,0
|
|
20231212,154300,471953250,26450,26450,26450,26450,0
|
|
20231212,154200,471953250,26450,26450,26450,26450,0
|
|
20231212,154100,471953250,26450,26450,26450,26450,0
|
|
20231212,154000,471953250,26450,26450,26450,26450,0
|
|
20231212,153900,471953250,26450,26450,26450,26450,0
|
|
20231212,153800,471953250,26450,26450,26450,26450,0
|
|
20231212,153700,471953250,26450,26450,26450,26450,0
|
|
20231212,153600,471953250,26450,26450,26450,26450,0
|
|
20231212,153500,471953250,26450,26450,26450,26450,0
|
|
20231212,153400,471953250,26450,26450,26450,26450,266
|
|
20231212,153300,471953250,26450,26450,26450,26450,0
|
|
20231212,153200,471953250,26450,26450,26450,26450,0
|
|
20231212,153100,471953250,26450,26450,26450,26450,0
|
|
20231212,153000,471953250,26450,26450,26450,26450,266
|
|
20231212,152900,464917550,26450,26450,26450,26450,0
|
|
20231212,152800,464917550,26450,26450,26450,26450,0
|
|
20231212,152700,464917550,26450,26450,26450,26450,0
|
|
20231212,152600,464917550,26450,26450,26450,26450,0
|
|
20231212,152500,464917550,26450,26450,26450,26450,0
|
|
20231212,152400,464917550,26450,26450,26450,26450,0
|
|
20231212,152300,464917550,26450,26450,26450,26450,0
|
|
20231212,152200,464917550,26450,26450,26450,26450,0
|
|
20231212,152100,464917550,26450,26450,26450,26450,0
|
|
20231212,152000,464917550,26450,26450,26450,26450,0
|
|
20231212,151900,464917550,26450,26450,26450,26450,67
|
|
20231212,151800,463145400,26500,26450,26500,26450,46
|
|
20231212,151700,461928150,26450,26450,26450,26450,15
|
|
20231212,151600,461531400,26450,26500,26500,26450,22
|
|
20231212,151500,460949350,26500,26500,26500,26450,170
|
|
20231212,151400,456446850,26450,26450,26450,26450,183
|
|
20231212,151300,451606500,26450,26400,26450,26400,111
|
|
20231212,151200,448676050,26400,26400,26400,26400,0
|
|
20231212,151100,448676050,26400,26450,26450,26400,14
|
|
20231212,151000,448305800,26400,26350,26450,26350,66
|
|
20231212,150900,446563300,26450,26450,26450,26450,0
|
|
20231212,150800,446563300,26450,26450,26450,26450,19
|
|
20231212,150700,446060750,26400,26400,26450,26400,101
|
|
20231212,150600,443394300,26400,26400,26400,26400,0
|
|
20231212,150500,443394300,26400,26400,26400,26400,91
|
|
20231212,150400,440991900,26300,26300,26300,26300,0
|
|
20231212,150300,440991900,26300,26300,26300,26300,33
|
|
20231212,150200,440124000,26300,26300,26300,26300,0
|
|
20231212,150100,440124000,26300,26300,26300,26300,0
|
|
20231212,150000,440124000,26300,26300,26300,26300,61
|
|
20231212,145900,438519700,26300,26300,26300,26300,10
|
|
20231212,145800,438256700,26300,26350,26450,26300,29
|
|
20231212,145700,437492400,26300,26300,26300,26300,11
|
|
20231212,145600,437203100,26300,26300,26300,26300,47
|
|
20231212,145500,435967000,26300,26300,26300,26300,30
|
|
20231212,145400,435178000,26300,26300,26300,26300,11
|
|
20231212,145300,434888700,26300,26300,26300,26300,32
|
|
20231212,145200,434047100,26300,26300,26300,26300,27
|
|
20231212,145100,433337000,26300,26300,26300,26300,18
|
|
20231212,145000,432863600,26300,26300,26300,26300,11
|
|
20231212,144900,432574300,26300,26300,26300,26300,46
|
|
20231212,144800,431364500,26300,26300,26450,26300,339
|
|
20231212,144700,422446950,26300,26300,26300,26300,7
|
|
20231212,144600,422262850,26300,26300,26300,26300,31
|
|
20231212,144500,421447550,26300,26300,26300,26300,26
|
|
20231212,144400,420763750,26300,26350,26350,26300,19
|
|
20231212,144300,420263950,26300,26300,26350,26300,43
|
|
20231212,144200,419132850,26300,26300,26450,26300,29
|
|
20231212,144100,418368400,26300,26300,26300,26300,26
|
|
20231212,144000,417684600,26300,26300,26300,26300,1
|
|
20231212,143900,417658300,26300,26300,26350,26300,38
|
|
20231212,143800,416658600,26300,26400,26400,26300,28
|
|
20231212,143700,415922000,26300,26400,26400,26300,25
|
|
20231212,143600,415263500,26300,26300,26400,26300,45
|
|
20231212,143500,414079650,26300,26400,26400,26300,14
|
|
20231212,143400,413710450,26400,26400,26400,26300,71
|
|
20231212,143300,411838650,26300,26350,26350,26300,31
|
|
20231212,143200,411023250,26300,26300,26300,26300,3
|
|
20231212,143100,410944350,26300,26350,26350,26300,30
|
|
20231212,143000,410155100,26300,26350,26350,26300,22
|
|
20231212,142900,409576450,26300,26250,26300,26250,41
|
|
20231212,142800,408498700,26250,26250,26250,26250,15
|
|
20231212,142700,408104950,26250,26250,26300,26250,36
|
|
20231212,142600,407159550,26250,26250,26250,26250,36
|
|
20231212,142500,406214550,26250,26250,26250,26250,3
|
|
20231212,142400,406135800,26250,26250,26250,26250,26
|
|
20231212,142300,405453300,26250,26300,26300,26250,52
|
|
20231212,142200,404087850,26250,26250,26250,26250,11
|
|
20231212,142100,403799100,26250,26300,26300,26250,27
|
|
20231212,142000,403089850,26250,26250,26250,26250,25
|
|
20231212,141900,402433600,26300,26250,26300,26250,34
|
|
20231212,141800,401541000,26250,26300,26300,26250,5
|
|
20231212,141700,401409600,26300,26300,26300,26300,210
|
|
20231212,141600,395886600,26300,26350,26350,26300,48
|
|
20231212,141500,394623850,26300,26300,26300,26300,13
|
|
20231212,141400,394281950,26350,26350,26350,26350,280
|
|
20231212,141300,386903950,26350,26350,26350,26350,58
|
|
20231212,141200,385375650,26350,26350,26350,26350,9
|
|
20231212,141100,385138500,26350,26350,26350,26350,2
|
|
20231212,141000,385085800,26350,26400,26400,26350,73
|
|
20231212,140900,383159900,26400,26400,26400,26400,33
|
|
20231212,140800,382288700,26400,26400,26400,26400,11
|
|
20231212,140700,381998300,26400,26350,26400,26350,192
|
|
20231212,140600,376930250,26350,26350,26350,26350,70
|
|
20231212,140500,375085750,26350,26350,26350,26350,6
|
|
20231212,140400,374927650,26350,26350,26350,26350,1
|
|
20231212,140300,374901300,26350,26350,26350,26350,55
|
|
20231212,140200,373452050,26350,26400,26400,26350,20
|
|
20231212,140100,372924950,26350,26350,26350,26350,17
|
|
20231212,140000,372477000,26350,26350,26350,26350,17
|
|
20231212,135900,372029050,26350,26400,26400,26350,53
|
|
20231212,135800,370632100,26400,26400,26400,26400,6
|
|
20231212,135700,370473700,26400,26400,26400,26400,9
|
|
20231212,135600,370236100,26400,26400,26400,26400,62
|
|
20231212,135500,368599300,26400,26400,26400,26400,20
|
|
20231212,135400,368071300,26450,26400,26450,26400,61
|
|
20231212,135300,366458350,26450,26450,26450,26400,30
|
|
20231212,135200,365666250,26450,26400,26450,26400,101
|
|
20231212,135100,362996750,26450,26450,26450,26400,82
|
|
20231212,135000,360828400,26450,26450,26450,26450,0
|
|
20231212,134900,360828400,26450,26350,26450,26350,341
|
|
20231212,134800,351828800,26450,26250,26500,26250,1738
|
|
20231212,134700,305915400,26250,26250,26250,26250,14
|
|
20231212,134600,305547900,26250,26250,26250,26250,31
|
|
20231212,134500,304734150,26250,26250,26250,26250,74
|
|
20231212,134400,302791650,26250,26250,26250,26250,14
|
|
20231212,134300,302424150,26250,26250,26250,26250,28
|
|
20231212,134200,301689150,26250,26250,26250,26250,34
|
|
20231212,134100,300796650,26250,26250,26250,26250,16
|
|
20231212,134000,300376650,26250,26250,26250,26250,16
|
|
20231212,133900,299956650,26250,26250,26250,26250,30
|
|
20231212,133800,299169150,26250,26250,26250,26250,33
|
|
20231212,133700,298302900,26250,26250,26300,26250,128
|
|
20231212,133600,294937200,26200,26250,26250,26200,34
|
|
20231212,133500,294044800,26250,26300,26300,26250,32
|
|
20231212,133400,293204750,26250,26250,26300,26250,82
|
|
20231212,133300,291049150,26250,26250,26250,26200,43
|
|
20231212,133200,289922250,26250,26200,26300,26200,71
|
|
20231212,133100,288055350,26200,26300,26300,26200,18
|
|
20231212,133000,287583650,26200,26200,26200,26200,26
|
|
20231212,132900,286902450,26200,26250,26250,26200,30
|
|
20231212,132800,286116250,26250,26200,26250,26200,32
|
|
20231212,132700,285277650,26250,26200,26250,26200,24
|
|
20231212,132600,284648400,26200,26200,26200,26200,45
|
|
20231212,132500,283469400,26200,26200,26200,26200,3
|
|
20231212,132400,283390800,26200,26200,26200,26200,15
|
|
20231212,132300,282997800,26200,26250,26250,26200,56
|
|
20231212,132200,281530550,26200,26200,26200,26200,5
|
|
20231212,132100,281399550,26200,26200,26200,26200,29
|
|
20231212,132000,280639750,26250,26200,26250,26200,24
|
|
20231212,131900,280010750,26200,26200,26200,26200,43
|
|
20231212,131800,278884150,26250,26200,26250,26200,152
|
|
20231212,131700,274901700,26200,26200,26250,26200,29
|
|
20231212,131600,274141300,26250,26300,26300,26250,191
|
|
20231212,131500,269127500,26300,26150,26300,26150,10
|
|
20231212,131400,268865100,26150,26150,26150,26150,28
|
|
20231212,131300,268132900,26150,26150,26150,26150,42
|
|
20231212,131200,267034600,26200,26250,26250,26150,256
|
|
20231212,131100,260325450,26200,26250,26250,26200,62
|
|
20231212,131000,258698100,26250,26250,26250,26200,168
|
|
20231212,130900,254288850,26250,26200,26250,26200,86
|
|
20231212,130800,252034000,26250,26250,26250,26250,3
|
|
20231212,130700,251955250,26250,26200,26250,26200,30
|
|
20231212,130600,251169000,26200,26200,26250,26200,46
|
|
20231212,130500,249963750,26200,26200,26250,26200,12
|
|
20231212,130400,249648850,26250,26200,26250,26200,7
|
|
20231212,130300,249465200,26200,26200,26200,26200,41
|
|
20231212,130200,248391000,26200,26200,26200,26200,32
|
|
20231212,130100,247552600,26200,26200,26200,26200,2
|
|
20231212,130000,247500200,26200,26250,26250,26200,13
|
|
20231212,125900,247159500,26200,26200,26200,26200,70
|
|
20231212,125800,245325500,26200,26200,26200,26200,15
|
|
20231212,125700,244932500,26200,26200,26200,26200,0
|
|
20231212,125600,244932500,26200,26200,26200,26200,47
|
|
20231212,125500,243701100,26200,26200,26200,26200,25
|
|
20231212,125400,243046100,26200,26200,26200,26200,11
|
|
20231212,125300,242757900,26200,26200,26200,26200,37
|
|
20231212,125200,241788500,26200,26200,26200,26200,34
|
|
20231212,125100,240897700,26200,26200,26200,26200,2
|
|
20231212,125000,240845300,26200,26200,26250,26200,23
|
|
20231212,124900,240242350,26200,26200,26200,26200,46
|
|
20231212,124800,239037150,26200,26200,26200,26200,26
|
|
20231212,124700,238355950,26200,26200,26200,26200,4
|
|
20231212,124600,238251150,26200,26200,26200,26200,52
|
|
20231212,124500,236888750,26200,26200,26200,26200,41
|
|
20231212,124400,235814550,26200,26200,26200,26200,3
|
|
20231212,124300,235735950,26200,26200,26200,26200,37
|
|
20231212,124200,234766550,26200,26200,26200,26200,23
|
|
20231212,124100,234163950,26200,26200,26200,26200,28
|
|
20231212,124000,233430350,26200,26200,26200,26200,4
|
|
20231212,123900,233325550,26200,26200,26200,26200,42
|
|
20231212,123800,232225150,26200,26200,26200,26200,32
|
|
20231212,123700,231386750,26200,26200,26200,26200,5
|
|
20231212,123600,231255750,26200,26200,26200,26200,39
|
|
20231212,123500,230233950,26200,26200,26200,26200,18
|
|
20231212,123400,229762350,26200,26200,26200,26200,27
|
|
20231212,123300,229054950,26250,26200,26250,26200,3
|
|
20231212,123200,228976250,26200,26200,26200,26200,43
|
|
20231212,123100,227849650,26200,26200,26250,26200,34
|
|
20231212,123000,226958750,26200,26200,26200,26200,11
|
|
20231212,122900,226670550,26200,26250,26250,26200,43
|
|
20231212,122800,225543650,26200,26200,26200,26200,16
|
|
20231212,122700,225124450,26200,26200,26200,26200,27
|
|
20231212,122600,224417050,26200,26250,26250,26200,31
|
|
20231212,122500,223604700,26250,26200,26250,26200,18
|
|
20231212,122400,223132700,26200,26200,26200,26200,35
|
|
20231212,122300,222215700,26200,26200,26200,26200,0
|
|
20231212,122200,222215700,26200,26200,26250,26200,41
|
|
20231212,122100,221141450,26200,26200,26250,26200,20
|
|
20231212,122000,220617300,26200,26250,26250,26200,27
|
|
20231212,121900,219909800,26200,26200,26250,26200,32
|
|
20231212,121800,219071300,26200,26200,26200,26200,11
|
|
20231212,121700,218783100,26200,26250,26250,26200,38
|
|
20231212,121600,217786500,26250,26250,26250,26200,34
|
|
20231212,121500,216895300,26250,26250,26250,26250,12
|
|
20231212,121400,216580300,26200,26200,26200,26200,31
|
|
20231212,121300,215768100,26200,26250,26250,26200,28
|
|
20231212,121200,215034450,26200,26250,26250,26200,35
|
|
20231212,121100,214117100,26250,26200,26250,26200,16
|
|
20231212,121000,213697750,26200,26200,26200,26200,30
|
|
20231212,120900,212911750,26250,26200,26250,26200,51
|
|
20231212,120800,211574650,26200,26200,26200,26200,12
|
|
20231212,120700,211260250,26200,26200,26200,26200,23
|
|
20231212,120600,210657650,26200,26200,26200,26200,54
|
|
20231212,120500,209242850,26200,26200,26200,26200,4
|
|
20231212,120400,209138050,26200,26200,26200,26200,17
|
|
20231212,120300,208692650,26200,26200,26200,26200,16
|
|
20231212,120200,208273450,26200,26200,26200,26200,52
|
|
20231212,120100,206911050,26200,26200,26200,26200,10
|
|
20231212,120000,206649050,26200,26200,26250,26200,4
|
|
20231212,115900,206544200,26200,26200,26200,26200,73
|
|
20231212,115800,204631600,26200,26200,26200,26200,3
|
|
20231212,115700,204553000,26200,26200,26250,26200,29
|
|
20231212,115600,203792550,26200,26200,26200,26200,43
|
|
20231212,115500,202665950,26200,26200,26200,26200,22
|
|
20231212,115400,202089550,26200,26200,26200,26200,12
|
|
20231212,115300,201775150,26200,26200,26200,26200,0
|
|
20231212,115200,201775150,26200,26200,26200,26200,84
|
|
20231212,115100,199574350,26200,26200,26200,26200,0
|
|
20231212,115000,199574350,26200,26200,26200,26200,13
|
|
20231212,114900,199233750,26200,26200,26200,26200,46
|
|
20231212,114800,198028550,26200,26200,26200,26200,15
|
|
20231212,114700,197635550,26200,26200,26200,26200,16
|
|
20231212,114600,197216350,26200,26200,26200,26200,28
|
|
20231212,114500,196482750,26200,26200,26200,26200,51
|
|
20231212,114400,195146550,26200,26200,26200,26200,2
|
|
20231212,114300,195094150,26200,26250,26250,26200,11
|
|
20231212,114200,194805700,26200,26200,26250,26200,63
|
|
20231212,114100,193154850,26200,26200,26200,26200,17
|
|
20231212,114000,192709450,26200,26200,26200,26200,12
|
|
20231212,113900,192395050,26200,26200,26200,26200,38
|
|
20231212,113800,191399450,26200,26200,26200,26200,44
|
|
20231212,113700,190246650,26200,26200,26200,26200,3
|
|
20231212,113600,190168050,26200,26200,26200,26200,89
|
|
20231212,113500,187836250,26150,26150,26150,26150,28
|
|
20231212,113400,187104050,26150,26150,26150,26150,21
|
|
20231212,113300,186554900,26150,26150,26150,26150,14
|
|
20231212,113200,186188800,26150,26150,26150,26150,30
|
|
20231212,113100,185404300,26150,26150,26150,26150,42
|
|
20231212,113000,184306000,26150,26150,26200,26150,15
|
|
20231212,112900,183913250,26150,26150,26150,26150,30
|
|
20231212,112800,183128750,26150,26150,26150,26150,31
|
|
20231212,112700,182318100,26150,26150,26150,26150,17
|
|
20231212,112600,181873550,26150,26150,26150,26150,43
|
|
20231212,112500,180749100,26150,26200,26200,26150,9
|
|
20231212,112400,180513500,26150,26150,26150,26150,45
|
|
20231212,112300,179336750,26150,26200,26200,26150,2
|
|
20231212,112200,179284400,26200,26150,26200,26150,41
|
|
20231212,112100,178212000,26150,26150,26150,26150,25
|
|
20231212,112000,177558250,26150,26150,26150,26150,18
|
|
20231212,111900,177087550,26150,26150,26200,26150,43
|
|
20231212,111800,175963000,26200,26150,26200,26150,5
|
|
20231212,111700,175832050,26200,26150,26200,26150,45
|
|
20231212,111600,174655150,26200,26200,26200,26150,30
|
|
20231212,111500,173870450,26150,26150,26150,26150,1
|
|
20231212,111400,173844300,26200,26150,26200,26150,35
|
|
20231212,111300,172928100,26150,26200,26200,26150,28
|
|
20231212,111200,172195400,26150,26200,26200,26150,32
|
|
20231212,111100,171358400,26200,26150,26200,26150,3
|
|
20231212,111000,171279900,26150,26150,26150,26150,41
|
|
20231212,110900,170207750,26150,26150,26150,26150,39
|
|
20231212,110800,169187900,26150,26150,26150,26150,1
|
|
20231212,110700,169161750,26150,26150,26200,26150,30
|
|
20231212,110600,168377200,26150,26150,26150,26150,42
|
|
20231212,110500,167278900,26150,26150,26250,26150,25
|
|
20231212,110400,166624750,26150,26200,26200,26150,3
|
|
20231212,110300,166546250,26150,26150,26150,26150,42
|
|
20231212,110200,165447950,26150,26200,26200,26150,35
|
|
20231212,110100,164532450,26200,26200,26200,26200,2
|
|
20231212,110000,164480050,26200,26150,26200,26150,19
|
|
20231212,105900,163982500,26150,26150,26150,26150,62
|
|
20231212,105800,162361200,26150,26150,26150,26150,111
|
|
20231212,105700,159458550,26150,26150,26150,26150,0
|
|
20231212,105600,159458550,26150,26200,26200,26150,70
|
|
20231212,105500,157625450,26200,26200,26200,26200,6
|
|
20231212,105400,157468250,26200,26150,26200,26150,52
|
|
20231212,105300,156105900,26150,26150,26150,26150,14
|
|
20231212,105200,155739800,26150,26150,26150,26150,63
|
|
20231212,105100,154092350,26150,26150,26150,26150,10
|
|
20231212,105000,153830850,26150,26150,26150,26150,9
|
|
20231212,104900,153595500,26150,26150,26150,26150,92
|
|
20231212,104800,151189700,26150,26150,26150,26150,161
|
|
20231212,104700,146979550,26150,26200,26200,26150,157
|
|
20231212,104600,142871950,26150,26150,26150,26150,41
|
|
20231212,104500,141799800,26150,26150,26150,26150,36
|
|
20231212,104400,140858400,26150,26150,26150,26150,16
|
|
20231212,104300,140440000,26150,26150,26150,26150,2
|
|
20231212,104200,140387700,26150,26200,26200,26150,51
|
|
20231212,104100,139052850,26200,26200,26200,26200,19
|
|
20231212,104000,138555050,26250,26200,26250,26200,627
|
|
20231212,103900,122127450,26200,26250,26250,26200,40
|
|
20231212,103800,121079350,26200,26200,26200,26200,52
|
|
20231212,103700,119716950,26200,26250,26250,26200,20
|
|
20231212,103600,119192500,26200,26200,26200,26200,43
|
|
20231212,103500,118065900,26200,26200,26200,26200,20
|
|
20231212,103400,117541900,26200,26250,26250,26200,26
|
|
20231212,103300,116860650,26200,26200,26200,26200,3
|
|
20231212,103200,116782050,26200,26200,26250,26200,90
|
|
20231212,103100,114421100,26200,26200,26200,26200,37
|
|
20231212,103000,113451700,26200,26200,26200,26200,13
|
|
20231212,102900,113111100,26200,26250,26250,26200,28
|
|
20231212,102800,112377450,26250,26250,26250,26250,15
|
|
20231212,102700,111983700,26250,26250,26250,26250,30
|
|
20231212,102600,111196200,26250,26250,26250,26250,32
|
|
20231212,102500,110356200,26250,26250,26250,26250,127
|
|
20231212,102400,107022450,26200,26250,26250,26200,37
|
|
20231212,102300,106052750,26250,26250,26250,26250,12
|
|
20231212,102200,105737750,26250,26300,26300,26250,34
|
|
20231212,102100,104844950,26250,26250,26250,26250,19
|
|
20231212,102000,104346200,26250,26250,26250,26250,26
|
|
20231212,101900,103663700,26250,26200,26250,26200,35
|
|
20231212,101800,102746400,26200,26200,26200,26200,12
|
|
20231212,101700,102432000,26200,26250,26250,26200,31
|
|
20231212,101600,101619750,26200,26250,26250,26200,19
|
|
20231212,101500,101121650,26250,26250,26250,26250,29
|
|
20231212,101400,100360400,26250,26250,26250,26250,16
|
|
20231212,101300,99940400,26250,26250,26250,26250,26
|
|
20231212,101200,99257900,26250,26300,26300,26250,25
|
|
20231212,101100,98600500,26300,26300,26300,26300,15
|
|
20231212,101000,98206000,26250,26250,26250,26250,70
|
|
20231212,100900,96368500,26250,26350,26350,26250,145
|
|
20231212,100800,92562100,26350,26350,26350,26350,2
|
|
20231212,100700,92509400,26250,26200,26300,26200,28
|
|
20231212,100600,91774800,26250,26250,26250,26200,44
|
|
20231212,100500,90621100,26200,26200,26200,26200,30
|
|
20231212,100400,89835100,26200,26200,26200,26200,10
|
|
20231212,100300,89573100,26200,26200,26200,26200,34
|
|
20231212,100200,88682300,26250,26200,26250,26200,43
|
|
20231212,100100,87555550,26200,26200,26200,26200,2
|
|
20231212,100000,87503150,26250,26300,26300,26250,4
|
|
20231212,095900,87398050,26200,26300,26300,26200,71
|
|
20231212,095800,85534850,26300,26250,26300,26250,7
|
|
20231212,095700,85350800,26250,26250,26250,26250,11
|
|
20231212,095600,85062050,26250,26300,26300,26250,33
|
|
20231212,095500,84195750,26250,26250,26250,26250,40
|
|
20231212,095400,83145750,26250,26350,26350,26250,6
|
|
20231212,095300,82987950,26300,26300,26300,26300,3
|
|
20231212,095200,82909050,26250,26250,26300,26250,124
|
|
20231212,095100,79651400,26250,26250,26250,26250,0
|
|
20231212,095000,79651400,26250,26250,26250,26250,11
|
|
20231212,094900,79362650,26250,26250,26250,26250,66
|
|
20231212,094800,77630150,26200,26200,26200,26200,12
|
|
20231212,094700,77315750,26300,26300,26300,26300,3
|
|
20231212,094600,77236850,26200,26250,26250,26200,582
|
|
20231212,094500,61971500,26250,26250,26250,26250,70
|
|
20231212,094400,60134000,26250,26250,26250,26250,1
|
|
20231212,094300,60107750,26250,26250,26250,26250,18
|
|
20231212,094200,59635250,26250,26250,26250,26250,63
|
|
20231212,094100,57981500,26250,26250,26250,26250,4
|
|
20231212,094000,57876500,26250,26250,26250,26250,11
|
|
20231212,093900,57587750,26250,26250,26250,26250,31
|
|
20231212,093800,56774000,26250,26250,26250,26250,40
|
|
20231212,093700,55724000,26250,26350,26350,26250,4
|
|
20231212,093600,55618900,26350,26300,26350,26300,360
|
|
20231212,093500,46150800,26300,26300,26300,26300,61
|
|
20231212,093400,44546500,26300,26300,26300,26300,18
|
|
20231212,093300,44073100,26300,26300,26300,26300,16
|
|
20231212,093200,43652300,26300,26300,26300,26300,30
|
|
20231212,093100,42863300,26300,26250,26350,26250,43
|
|
20231212,093000,41733950,26250,26250,26250,26250,0
|
|
20231212,092900,41733950,26250,26250,26300,26250,49
|
|
20231212,092800,40447650,26250,26300,26300,26250,37
|
|
20231212,092700,39474900,26300,26300,26300,26300,0
|
|
20231212,092600,39474900,26300,26300,26300,26300,10
|
|
20231212,092500,39211900,26250,26250,26250,26250,1
|
|
20231212,092400,39185650,26400,26250,26400,26250,643
|
|
20231212,092300,22216650,26400,26350,26400,26350,70
|
|
20231212,092200,20370200,26250,26250,26350,26250,21
|
|
20231212,092100,19817950,26250,26250,26250,26250,29
|
|
20231212,092000,19056700,26250,26250,26250,26250,0
|
|
20231212,091900,19056700,26250,26250,26250,26250,11
|
|
20231212,091800,18767950,26250,26250,26250,26250,0
|
|
20231212,091700,18767950,26250,26250,26250,26250,40
|
|
20231212,091600,17717950,26350,26350,26350,26350,1
|
|
20231212,091500,17691600,26350,26250,26350,26250,33
|
|
20231212,091400,16823050,26300,26250,26300,26250,30
|
|
20231212,091300,16035500,26300,26300,26300,26300,98
|
|
20231212,091200,13458100,26300,26350,26350,26300,59
|
|
20231212,091100,11903900,26350,26300,26350,26300,153
|
|
20231212,091000,7872450,26300,26350,26350,26300,50
|
|
20231212,090900,6556950,26350,26350,26350,26350,0
|
|
20231212,090800,6556950,26350,26350,26350,26350,2
|
|
20231212,090700,6504250,26250,26250,26250,26250,0
|
|
20231212,090600,6504250,26250,26250,26250,26250,0
|
|
20231212,090500,6504250,26250,26250,26250,26250,0
|
|
20231212,090400,6504250,26250,26250,26250,26250,0
|
|
20231212,090300,6504250,26250,26250,26250,26250,0
|
|
20231212,090200,6504250,26250,26250,26250,26250,0
|
|
20231212,090100,6504250,26250,26250,26250,26250,105
|
|
20231212,090000,3748000,26250,26200,26250,26200,143
|