667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,200400,958266300,26950,26950,26950,26950,107
|
|
20231213,200300,958266300,26950,26950,26950,26950,0
|
|
20231213,200200,958266300,26950,26950,26950,26950,0
|
|
20231213,200100,958266300,26950,26950,26950,26950,0
|
|
20231213,200000,958266300,26950,26950,26950,26950,0
|
|
20231213,195900,958266300,26950,26950,26950,26950,0
|
|
20231213,195800,958266300,26950,26950,26950,26950,0
|
|
20231213,195700,958266300,26950,26950,26950,26950,0
|
|
20231213,195600,958266300,26950,26950,26950,26950,0
|
|
20231213,195500,958266300,26950,26950,26950,26950,0
|
|
20231213,195400,958266300,26950,26950,26950,26950,0
|
|
20231213,195300,958266300,26950,26950,26950,26950,0
|
|
20231213,195200,958266300,26950,26950,26950,26950,0
|
|
20231213,195100,958266300,26950,26950,26950,26950,0
|
|
20231213,195000,958266300,26950,26950,26950,26950,0
|
|
20231213,194900,958266300,26950,26950,26950,26950,0
|
|
20231213,194800,958266300,26950,26950,26950,26950,0
|
|
20231213,194700,958266300,26950,26950,26950,26950,0
|
|
20231213,194600,958266300,26950,26950,26950,26950,0
|
|
20231213,194500,958266300,26950,26950,26950,26950,0
|
|
20231213,194400,958266300,26950,26950,26950,26950,0
|
|
20231213,194300,958266300,26950,26950,26950,26950,0
|
|
20231213,194200,958266300,26950,26950,26950,26950,0
|
|
20231213,194100,958266300,26950,26950,26950,26950,0
|
|
20231213,194000,958266300,26950,26950,26950,26950,0
|
|
20231213,193900,958266300,26950,26950,26950,26950,0
|
|
20231213,193800,958266300,26950,26950,26950,26950,0
|
|
20231213,193700,958266300,26950,26950,26950,26950,0
|
|
20231213,193600,958266300,26950,26950,26950,26950,0
|
|
20231213,193500,958266300,26950,26950,26950,26950,0
|
|
20231213,193400,958266300,26950,26950,26950,26950,107
|
|
20231213,193300,958266300,26950,26950,26950,26950,0
|
|
20231213,193200,958266300,26950,26950,26950,26950,0
|
|
20231213,193100,958266300,26950,26950,26950,26950,0
|
|
20231213,193000,958266300,26950,26950,26950,26950,0
|
|
20231213,192900,958266300,26950,26950,26950,26950,0
|
|
20231213,192800,958266300,26950,26950,26950,26950,0
|
|
20231213,192700,958266300,26950,26950,26950,26950,0
|
|
20231213,192600,958266300,26950,26950,26950,26950,0
|
|
20231213,192500,958266300,26950,26950,26950,26950,0
|
|
20231213,192400,958266300,26950,26950,26950,26950,0
|
|
20231213,192300,958266300,26950,26950,26950,26950,0
|
|
20231213,192200,958266300,26950,26950,26950,26950,0
|
|
20231213,192100,958266300,26950,26950,26950,26950,0
|
|
20231213,192000,958266300,26950,26950,26950,26950,0
|
|
20231213,191900,958266300,26950,26950,26950,26950,0
|
|
20231213,191800,958266300,26950,26950,26950,26950,0
|
|
20231213,191700,958266300,26950,26950,26950,26950,0
|
|
20231213,191600,958266300,26950,26950,26950,26950,0
|
|
20231213,191500,958266300,26950,26950,26950,26950,0
|
|
20231213,191400,958266300,26950,26950,26950,26950,0
|
|
20231213,191300,958266300,26950,26950,26950,26950,0
|
|
20231213,191200,958266300,26950,26950,26950,26950,0
|
|
20231213,191100,958266300,26950,26950,26950,26950,0
|
|
20231213,191000,958266300,26950,26950,26950,26950,0
|
|
20231213,190900,958266300,26950,26950,26950,26950,0
|
|
20231213,190800,958266300,26950,26950,26950,26950,0
|
|
20231213,190700,958266300,26950,26950,26950,26950,0
|
|
20231213,190600,958266300,26950,26950,26950,26950,0
|
|
20231213,190500,958266300,26950,26950,26950,26950,0
|
|
20231213,190400,958266300,26950,26950,26950,26950,107
|
|
20231213,190300,958266300,26950,26950,26950,26950,0
|
|
20231213,190200,958266300,26950,26950,26950,26950,0
|
|
20231213,190100,958266300,26950,26950,26950,26950,0
|
|
20231213,190000,958266300,26950,26950,26950,26950,0
|
|
20231213,185900,958266300,26950,26950,26950,26950,0
|
|
20231213,185800,958266300,26950,26950,26950,26950,0
|
|
20231213,185700,958266300,26950,26950,26950,26950,0
|
|
20231213,185600,958266300,26950,26950,26950,26950,0
|
|
20231213,185500,958266300,26950,26950,26950,26950,0
|
|
20231213,185400,958266300,26950,26950,26950,26950,0
|
|
20231213,185300,958266300,26950,26950,26950,26950,0
|
|
20231213,185200,958266300,26950,26950,26950,26950,0
|
|
20231213,185100,958266300,26950,26950,26950,26950,0
|
|
20231213,185000,958266300,26950,26950,26950,26950,0
|
|
20231213,184900,958266300,26950,26950,26950,26950,0
|
|
20231213,184800,958266300,26950,26950,26950,26950,0
|
|
20231213,184700,958266300,26950,26950,26950,26950,0
|
|
20231213,184600,958266300,26950,26950,26950,26950,0
|
|
20231213,184500,958266300,26950,26950,26950,26950,0
|
|
20231213,184400,958266300,26950,26950,26950,26950,0
|
|
20231213,184300,958266300,26950,26950,26950,26950,0
|
|
20231213,184200,958266300,26950,26950,26950,26950,0
|
|
20231213,184100,958266300,26950,26950,26950,26950,0
|
|
20231213,184000,958266300,26950,26950,26950,26950,0
|
|
20231213,183900,958266300,26950,26950,26950,26950,0
|
|
20231213,183800,958266300,26950,26950,26950,26950,0
|
|
20231213,183700,958266300,26950,26950,26950,26950,0
|
|
20231213,183600,958266300,26950,26950,26950,26950,0
|
|
20231213,183500,958266300,26950,26950,26950,26950,0
|
|
20231213,183400,958266300,26950,26950,26950,26950,107
|
|
20231213,183300,958266300,26950,26950,26950,26950,0
|
|
20231213,183200,958266300,26950,26950,26950,26950,0
|
|
20231213,183100,958266300,26950,26950,26950,26950,0
|
|
20231213,183000,958266300,26950,26950,26950,26950,0
|
|
20231213,182900,958266300,26950,26950,26950,26950,0
|
|
20231213,182800,958266300,26950,26950,26950,26950,0
|
|
20231213,182700,958266300,26950,26950,26950,26950,0
|
|
20231213,182600,958266300,26950,26950,26950,26950,0
|
|
20231213,182500,958266300,26950,26950,26950,26950,0
|
|
20231213,182400,958266300,26950,26950,26950,26950,0
|
|
20231213,182300,958266300,26950,26950,26950,26950,0
|
|
20231213,182200,958266300,26950,26950,26950,26950,0
|
|
20231213,182100,958266300,26950,26950,26950,26950,0
|
|
20231213,182000,958266300,26950,26950,26950,26950,0
|
|
20231213,181900,958266300,26950,26950,26950,26950,0
|
|
20231213,181800,958266300,26950,26950,26950,26950,0
|
|
20231213,181700,958266300,26950,26950,26950,26950,0
|
|
20231213,181600,958266300,26950,26950,26950,26950,0
|
|
20231213,181500,958266300,26950,26950,26950,26950,0
|
|
20231213,181400,958266300,26950,26950,26950,26950,0
|
|
20231213,181300,958266300,26950,26950,26950,26950,0
|
|
20231213,181200,958266300,26950,26950,26950,26950,0
|
|
20231213,181100,958266300,26950,26950,26950,26950,0
|
|
20231213,181000,958266300,26950,26950,26950,26950,0
|
|
20231213,180900,958266300,26950,26950,26950,26950,0
|
|
20231213,180800,958266300,26950,26950,26950,26950,0
|
|
20231213,180700,958266300,26950,26950,26950,26950,0
|
|
20231213,180600,958266300,26950,26950,26950,26950,0
|
|
20231213,180500,958266300,26950,26950,26950,26950,0
|
|
20231213,180400,958266300,26950,26950,26950,26950,107
|
|
20231213,180300,958266300,26950,26950,26950,26950,0
|
|
20231213,180200,958266300,26950,26950,26950,26950,0
|
|
20231213,180100,958266300,26950,26950,26950,26950,0
|
|
20231213,180000,958266300,26950,26950,26950,26950,0
|
|
20231213,175900,958266300,26950,26950,26950,26950,0
|
|
20231213,175800,958266300,26950,26950,26950,26950,0
|
|
20231213,175700,958266300,26950,26950,26950,26950,0
|
|
20231213,175600,958266300,26950,26950,26950,26950,0
|
|
20231213,175500,958266300,26950,26950,26950,26950,0
|
|
20231213,175400,958266300,26950,26950,26950,26950,0
|
|
20231213,175300,958266300,26950,26950,26950,26950,0
|
|
20231213,175200,958266300,26950,26950,26950,26950,0
|
|
20231213,175100,958266300,26950,26950,26950,26950,0
|
|
20231213,175000,958266300,26950,26950,26950,26950,0
|
|
20231213,174900,958266300,26950,26950,26950,26950,0
|
|
20231213,174800,958266300,26950,26950,26950,26950,0
|
|
20231213,174700,958266300,26950,26950,26950,26950,0
|
|
20231213,174600,958266300,26950,26950,26950,26950,0
|
|
20231213,174500,958266300,26950,26950,26950,26950,0
|
|
20231213,174400,958266300,26950,26950,26950,26950,0
|
|
20231213,174300,958266300,26950,26950,26950,26950,0
|
|
20231213,174200,958266300,26950,26950,26950,26950,0
|
|
20231213,174100,958266300,26950,26950,26950,26950,0
|
|
20231213,174000,958266300,26950,26950,26950,26950,0
|
|
20231213,173900,958266300,26950,26950,26950,26950,0
|
|
20231213,173800,958266300,26950,26950,26950,26950,0
|
|
20231213,173700,958266300,26950,26950,26950,26950,0
|
|
20231213,173600,958266300,26950,26950,26950,26950,0
|
|
20231213,173500,958266300,26950,26950,26950,26950,0
|
|
20231213,173400,958266300,26950,26950,26950,26950,107
|
|
20231213,173300,958266300,26950,26950,26950,26950,0
|
|
20231213,173200,958266300,26950,26950,26950,26950,0
|
|
20231213,173100,958266300,26950,26950,26950,26950,0
|
|
20231213,173000,958266300,26950,26950,26950,26950,0
|
|
20231213,172900,958266300,26950,26950,26950,26950,0
|
|
20231213,172800,958266300,26950,26950,26950,26950,0
|
|
20231213,172700,958266300,26950,26950,26950,26950,0
|
|
20231213,172600,958266300,26950,26950,26950,26950,0
|
|
20231213,172500,958266300,26950,26950,26950,26950,0
|
|
20231213,172400,958266300,26950,26950,26950,26950,0
|
|
20231213,172300,958266300,26950,26950,26950,26950,0
|
|
20231213,172200,958266300,26950,26950,26950,26950,0
|
|
20231213,172100,958266300,26950,26950,26950,26950,0
|
|
20231213,172000,958266300,26950,26950,26950,26950,0
|
|
20231213,171900,958266300,26950,26950,26950,26950,0
|
|
20231213,171800,958266300,26950,26950,26950,26950,0
|
|
20231213,171700,958266300,26950,26950,26950,26950,0
|
|
20231213,171600,958266300,26950,26950,26950,26950,0
|
|
20231213,171500,958266300,26950,26950,26950,26950,0
|
|
20231213,171400,958266300,26950,26950,26950,26950,0
|
|
20231213,171300,958266300,26950,26950,26950,26950,0
|
|
20231213,171200,958266300,26950,26950,26950,26950,0
|
|
20231213,171100,958266300,26950,26950,26950,26950,0
|
|
20231213,171000,958266300,26950,26950,26950,26950,0
|
|
20231213,170900,958266300,26950,26950,26950,26950,0
|
|
20231213,170800,958266300,26950,26950,26950,26950,0
|
|
20231213,170700,958266300,26950,26950,26950,26950,0
|
|
20231213,170600,958266300,26950,26950,26950,26950,0
|
|
20231213,170500,958266300,26950,26950,26950,26950,0
|
|
20231213,170400,958266300,26950,26950,26950,26950,107
|
|
20231213,170300,958266300,26950,26950,26950,26950,0
|
|
20231213,170200,958266300,26950,26950,26950,26950,0
|
|
20231213,170100,958266300,26950,26950,26950,26950,0
|
|
20231213,170000,958266300,26950,26950,26950,26950,0
|
|
20231213,165900,958266300,26950,26950,26950,26950,0
|
|
20231213,165800,958266300,26950,26950,26950,26950,0
|
|
20231213,165700,958266300,26950,26950,26950,26950,0
|
|
20231213,165600,958266300,26950,26950,26950,26950,0
|
|
20231213,165500,958266300,26950,26950,26950,26950,0
|
|
20231213,165400,958266300,26950,26950,26950,26950,0
|
|
20231213,165300,958266300,26950,26950,26950,26950,0
|
|
20231213,165200,958266300,26950,26950,26950,26950,0
|
|
20231213,165100,958266300,26950,26950,26950,26950,0
|
|
20231213,165000,958266300,26950,26950,26950,26950,0
|
|
20231213,164900,958266300,26950,26950,26950,26950,0
|
|
20231213,164800,958266300,26950,26950,26950,26950,0
|
|
20231213,164700,958266300,26950,26950,26950,26950,0
|
|
20231213,164600,958266300,26950,26950,26950,26950,0
|
|
20231213,164500,958266300,26950,26950,26950,26950,0
|
|
20231213,164400,958266300,26950,26950,26950,26950,0
|
|
20231213,164300,958266300,26950,26950,26950,26950,0
|
|
20231213,164200,958266300,26950,26950,26950,26950,0
|
|
20231213,164100,958266300,26950,26950,26950,26950,0
|
|
20231213,164000,958266300,26950,26950,26950,26950,0
|
|
20231213,163900,958266300,26950,26950,26950,26950,0
|
|
20231213,163800,958266300,26950,26950,26950,26950,0
|
|
20231213,163700,958266300,26950,26950,26950,26950,0
|
|
20231213,163600,958266300,26950,26950,26950,26950,0
|
|
20231213,163500,958266300,26950,26950,26950,26950,0
|
|
20231213,163400,958266300,26950,26950,26950,26950,107
|
|
20231213,163300,958266300,26950,26950,26950,26950,0
|
|
20231213,163200,958266300,26950,26950,26950,26950,0
|
|
20231213,163100,958266300,26950,26950,26950,26950,0
|
|
20231213,163000,958266300,26950,26950,26950,26950,0
|
|
20231213,162900,958266300,26950,26950,26950,26950,0
|
|
20231213,162800,958266300,26950,26950,26950,26950,0
|
|
20231213,162700,958266300,26950,26950,26950,26950,0
|
|
20231213,162600,958266300,26950,26950,26950,26950,0
|
|
20231213,162500,958266300,26950,26950,26950,26950,0
|
|
20231213,162400,958266300,26950,26950,26950,26950,0
|
|
20231213,162300,958266300,26950,26950,26950,26950,0
|
|
20231213,162200,958266300,26950,26950,26950,26950,0
|
|
20231213,162100,958266300,26950,26950,26950,26950,0
|
|
20231213,162000,958266300,26950,26950,26950,26950,0
|
|
20231213,161900,958266300,26950,26950,26950,26950,0
|
|
20231213,161800,958266300,26950,26950,26950,26950,0
|
|
20231213,161700,958266300,26950,26950,26950,26950,0
|
|
20231213,161600,958266300,26950,26950,26950,26950,0
|
|
20231213,161500,958266300,26950,26950,26950,26950,0
|
|
20231213,161400,958266300,26950,26950,26950,26950,0
|
|
20231213,161300,958266300,26950,26950,26950,26950,0
|
|
20231213,161200,958266300,26950,26950,26950,26950,0
|
|
20231213,161100,958266300,26950,26950,26950,26950,0
|
|
20231213,161000,958266300,26950,26950,26950,26950,0
|
|
20231213,160900,958266300,26950,26950,26950,26950,0
|
|
20231213,160800,958266300,26950,26950,26950,26950,0
|
|
20231213,160700,958266300,26950,26950,26950,26950,0
|
|
20231213,160600,958266300,26950,26950,26950,26950,0
|
|
20231213,160500,958266300,26950,26950,26950,26950,0
|
|
20231213,160400,958266300,26950,26950,26950,26950,107
|
|
20231213,160300,958266300,26950,26950,26950,26950,0
|
|
20231213,160200,958266300,26950,26950,26950,26950,0
|
|
20231213,160100,958266300,26950,26950,26950,26950,0
|
|
20231213,160000,958266300,26950,26950,26950,26950,0
|
|
20231213,155900,958266300,26950,26950,26950,26950,0
|
|
20231213,155800,958266300,26950,26950,26950,26950,0
|
|
20231213,155700,958266300,26950,26950,26950,26950,0
|
|
20231213,155600,958266300,26950,26950,26950,26950,0
|
|
20231213,155500,958266300,26950,26950,26950,26950,0
|
|
20231213,155400,958266300,26950,26950,26950,26950,0
|
|
20231213,155300,958266300,26950,26950,26950,26950,0
|
|
20231213,155200,958266300,26950,26950,26950,26950,0
|
|
20231213,155100,958266300,26950,26950,26950,26950,0
|
|
20231213,155000,958266300,26950,26950,26950,26950,0
|
|
20231213,154900,958266300,26950,26950,26950,26950,0
|
|
20231213,154800,958266300,26950,26950,26950,26950,0
|
|
20231213,154700,958266300,26950,26950,26950,26950,0
|
|
20231213,154600,958266300,26950,26950,26950,26950,0
|
|
20231213,154500,958266300,26950,26950,26950,26950,0
|
|
20231213,154400,958266300,26950,26950,26950,26950,0
|
|
20231213,154300,958266300,26950,26950,26950,26950,0
|
|
20231213,154200,958266300,26950,26950,26950,26950,0
|
|
20231213,154100,958266300,26950,26950,26950,26950,0
|
|
20231213,154000,958266300,26950,26950,26950,26950,0
|
|
20231213,153900,958266300,26950,26950,26950,26950,0
|
|
20231213,153800,958266300,26950,26950,26950,26950,0
|
|
20231213,153700,958266300,26950,26950,26950,26950,0
|
|
20231213,153600,958266300,26950,26950,26950,26950,0
|
|
20231213,153500,958266300,26950,26950,26950,26950,0
|
|
20231213,153400,958266300,26950,26950,26950,26950,107
|
|
20231213,153300,958266300,26950,26950,26950,26950,0
|
|
20231213,153200,958266300,26950,26950,26950,26950,0
|
|
20231213,153100,958266300,26950,26950,26950,26950,0
|
|
20231213,153000,958266300,26950,26950,26950,26950,107
|
|
20231213,152900,955382650,26900,26900,26900,26900,0
|
|
20231213,152800,955382650,26900,26900,26900,26900,0
|
|
20231213,152700,955382650,26900,26900,26900,26900,0
|
|
20231213,152600,955382650,26900,26900,26900,26900,0
|
|
20231213,152500,955382650,26900,26900,26900,26900,0
|
|
20231213,152400,955382650,26900,26900,26900,26900,0
|
|
20231213,152300,955382650,26900,26900,26900,26900,0
|
|
20231213,152200,955382650,26900,26900,26900,26900,0
|
|
20231213,152100,955382650,26900,26900,26900,26900,0
|
|
20231213,152000,955382650,26900,26900,26900,26900,0
|
|
20231213,151900,955382650,26900,26950,26950,26900,46
|
|
20231213,151800,954143250,26950,26950,26950,26950,31
|
|
20231213,151700,953307800,26950,26950,26950,26900,72
|
|
20231213,151600,951367500,26900,26900,26950,26900,63
|
|
20231213,151500,949670400,26950,26900,26950,26900,56
|
|
20231213,151400,948162750,26900,26850,26900,26850,54
|
|
20231213,151300,946710550,26900,26950,26950,26900,61
|
|
20231213,151200,945067850,26950,26950,26950,26850,76
|
|
20231213,151100,943021100,26900,26900,26900,26900,24
|
|
20231213,151000,942375500,26850,26950,26950,26850,68
|
|
20231213,150900,940544950,26950,26950,26950,26850,79
|
|
20231213,150800,938417750,26850,26900,26900,26850,109
|
|
20231213,150700,935489450,26950,26850,26950,26850,129
|
|
20231213,150600,932021800,26900,27000,27000,26900,104
|
|
20231213,150500,929221200,27000,26950,27000,26900,84
|
|
20231213,150400,926959000,26950,26900,26950,26900,57
|
|
20231213,150300,925422950,26950,26950,26950,26950,80
|
|
20231213,150200,923266950,26900,26950,26950,26900,47
|
|
20231213,150100,922000450,26950,26900,26950,26900,68
|
|
20231213,150000,920167950,26950,26850,26950,26850,83
|
|
20231213,145900,917932000,26900,26900,26950,26900,120
|
|
20231213,145800,914702750,27000,26950,27000,26900,67
|
|
20231213,145700,912896250,26950,26950,26950,26900,73
|
|
20231213,145600,910929750,26950,26900,26950,26850,84
|
|
20231213,145500,908668050,26900,26900,26950,26850,368
|
|
20231213,145400,898766600,26950,26950,26950,26900,91
|
|
20231213,145300,896314750,26950,26900,26950,26900,250
|
|
20231213,145200,889588450,26950,26900,26950,26900,91
|
|
20231213,145100,887138200,26900,26850,26950,26850,85
|
|
20231213,145000,884849300,26850,26850,26900,26850,48
|
|
20231213,144900,883559250,26900,26900,26900,26850,86
|
|
20231213,144800,881245900,26850,26850,26900,26850,68
|
|
20231213,144700,879418600,26900,26850,26900,26850,78
|
|
20231213,144600,877322150,26850,26950,26950,26850,223
|
|
20231213,144500,871331200,26950,26850,26950,26850,57
|
|
20231213,144400,869795950,26900,26900,26900,26850,76
|
|
20231213,144300,867751800,26950,26900,26950,26900,81
|
|
20231213,144200,865569250,26950,26850,26950,26850,84
|
|
20231213,144100,863307250,26850,26900,26900,26850,48
|
|
20231213,144000,862016600,26950,26850,26950,26850,82
|
|
20231213,143900,859808900,26850,26950,26950,26850,45
|
|
20231213,143800,858597650,26900,26850,26900,26850,70
|
|
20231213,143700,856715950,26850,26850,26900,26850,100
|
|
20231213,143600,854026550,26900,26900,26900,26850,103
|
|
20231213,143500,851257050,26850,26900,26900,26850,130
|
|
20231213,143400,847760100,26950,26900,26950,26900,80
|
|
20231213,143300,845604400,26900,26950,26950,26900,111
|
|
20231213,143200,842614850,26900,26900,26900,26900,9
|
|
20231213,143100,842372750,26850,26900,26950,26850,121
|
|
20231213,143000,839116400,26900,26900,26950,26900,85
|
|
20231213,142900,836827100,26900,26950,26950,26900,32
|
|
20231213,142800,835964850,26950,26900,26950,26900,97
|
|
20231213,142700,833352100,26950,26950,26950,26900,126
|
|
20231213,142600,829957400,26900,26900,26950,26900,59
|
|
20231213,142500,828369000,26950,26900,26950,26900,126
|
|
20231213,142400,824975600,26950,26900,26950,26900,67
|
|
20231213,142300,823170250,26950,27000,27000,26900,45
|
|
20231213,142200,821956300,26950,26950,27000,26950,79
|
|
20231213,142100,819825750,26900,27000,27000,26900,86
|
|
20231213,142000,817505800,27000,26950,27000,26950,33
|
|
20231213,141900,816615200,27000,27000,27000,26900,70
|
|
20231213,141800,814728000,27000,27000,27000,26950,84
|
|
20231213,141700,812460500,27000,27000,27000,27000,36
|
|
20231213,141600,811488500,27000,26900,27000,26900,96
|
|
20231213,141500,808900500,26900,26950,26950,26900,204
|
|
20231213,141400,803403800,27000,27000,27000,27000,23
|
|
20231213,141300,802782800,27000,27000,27000,26950,115
|
|
20231213,141200,799679900,27000,26950,27000,26950,41
|
|
20231213,141100,798573100,26950,27000,27000,26950,59
|
|
20231213,141000,796980900,26950,26950,26950,26950,51
|
|
20231213,140900,795606450,27000,26950,27000,26950,54
|
|
20231213,140800,794148750,27000,26900,27000,26900,59
|
|
20231213,140700,792559900,26950,26900,26950,26900,77
|
|
20231213,140600,790484900,26900,26900,26950,26900,88
|
|
20231213,140500,788114950,26950,26950,26950,26900,289
|
|
20231213,140400,780338250,26950,27000,27000,26950,168
|
|
20231213,140300,775806950,26950,26950,27000,26950,66
|
|
20231213,140200,774026750,26950,27000,27000,26950,63
|
|
20231213,140100,772326500,27000,26950,27000,26950,46
|
|
20231213,140000,771085300,26950,26900,27000,26900,553
|
|
20231213,135900,756179650,26900,26950,26950,26900,55
|
|
20231213,135800,754698400,26950,26900,26950,26900,88
|
|
20231213,135700,752327250,26900,26950,26950,26850,66
|
|
20231213,135600,750550250,26950,26950,26950,26850,72
|
|
20231213,135500,748611650,26950,26900,26950,26900,271
|
|
20231213,135400,741318650,26950,26950,26950,26900,91
|
|
20231213,135300,738867100,26900,26950,26950,26900,80
|
|
20231213,135200,736712600,26950,26950,26950,26950,56
|
|
20231213,135100,735203400,26950,26900,26950,26900,97
|
|
20231213,135000,732591350,26950,26900,26950,26900,95
|
|
20231213,134900,730031800,26950,26900,27000,26900,143
|
|
20231213,134800,726177200,26950,26950,27000,26900,122
|
|
20231213,134700,722888250,27000,27000,27000,27000,44
|
|
20231213,134600,721700250,27000,27000,27000,26950,75
|
|
20231213,134500,719675900,27000,26950,27000,26950,84
|
|
20231213,134400,717409950,27000,27000,27000,27000,111
|
|
20231213,134300,714412950,27000,26950,27000,26950,49
|
|
20231213,134200,713090900,26950,27000,27000,26950,64
|
|
20231213,134100,711363650,26950,26950,27000,26950,54
|
|
20231213,134000,709907100,26950,26950,26950,26950,60
|
|
20231213,133900,708290100,27000,26950,27000,26950,71
|
|
20231213,133800,706375400,26950,27000,27000,26950,51
|
|
20231213,133700,704999800,27000,26950,27000,26950,47
|
|
20231213,133600,703731650,26900,26950,27000,26900,76
|
|
20231213,133500,701682400,26900,26950,27000,26900,45
|
|
20231213,133400,700468900,26950,26950,26950,26900,53
|
|
20231213,133300,699040600,26950,27000,27000,26950,63
|
|
20231213,133200,697340950,26950,26950,26950,26900,34
|
|
20231213,133100,696425650,26950,26900,27000,26900,68
|
|
20231213,133000,694592700,26950,26900,26950,26900,65
|
|
20231213,132900,692841400,26950,26950,26950,26900,58
|
|
20231213,132800,691279150,26950,26950,26950,26900,85
|
|
20231213,132700,688989750,26950,26900,27000,26900,66
|
|
20231213,132600,687209850,26900,26950,26950,26900,58
|
|
20231213,132500,685648150,26950,26900,27000,26900,92
|
|
20231213,132400,683170050,26950,26950,26950,26900,71
|
|
20231213,132300,681256650,26950,27000,27000,26950,33
|
|
20231213,132200,680366950,27000,26950,27000,26900,156
|
|
20231213,132100,676162400,26950,26950,26950,26900,50
|
|
20231213,132000,674815300,26950,26950,26950,26900,53
|
|
20231213,131900,673387150,26950,26950,26950,26900,65
|
|
20231213,131800,671636200,26950,26900,27000,26900,63
|
|
20231213,131700,669937550,26900,26950,26950,26900,29
|
|
20231213,131600,669156200,26950,27000,27000,26900,103
|
|
20231213,131500,666377950,26950,26900,26950,26900,53
|
|
20231213,131400,664950050,26950,26950,26950,26950,30
|
|
20231213,131300,664141550,27000,26950,27000,26950,58
|
|
20231213,131200,662576950,27000,26900,27000,26900,325
|
|
20231213,131100,653817000,26950,26950,26950,26900,74
|
|
20231213,131000,651824200,26950,26900,26950,26900,64
|
|
20231213,130900,650099850,26850,26850,26850,26850,3
|
|
20231213,130800,650019300,26800,26850,26900,26800,456
|
|
20231213,130700,637754550,26900,26900,26900,26900,36
|
|
20231213,130600,636786150,26800,26850,26850,26800,39
|
|
20231213,130500,635739450,26750,26800,26850,26750,150
|
|
20231213,130400,631719000,26850,26850,26850,26850,61
|
|
20231213,130300,630081150,26850,26850,26900,26800,53
|
|
20231213,130200,628656650,26850,26900,26900,26850,53
|
|
20231213,130100,627231700,26900,26850,26900,26850,80
|
|
20231213,130000,625080950,26850,26850,26900,26850,89
|
|
20231213,125900,622688500,26850,26900,26900,26850,48
|
|
20231213,125800,621398150,26900,26900,26900,26850,80
|
|
20231213,125700,619247350,26900,26800,26900,26800,61
|
|
20231213,125600,617607950,26800,26900,26900,26800,70
|
|
20231213,125500,615726200,26850,26850,26850,26850,30
|
|
20231213,125400,614920700,26900,26900,26900,26850,82
|
|
20231213,125300,612715950,26900,26900,26900,26850,81
|
|
20231213,125200,610538250,26900,26850,26900,26850,26
|
|
20231213,125100,609838900,26850,26850,26900,26800,71
|
|
20231213,125000,607931750,26850,26900,26900,26850,90
|
|
20231213,124900,605511400,26900,26900,26900,26900,32
|
|
20231213,124800,604650600,26850,26850,26850,26850,88
|
|
20231213,124700,602287800,26850,26900,26900,26800,38
|
|
20231213,124600,601266000,26850,26900,26900,26850,48
|
|
20231213,124500,599975950,26850,26850,26850,26800,27
|
|
20231213,124400,599251050,26900,26850,26900,26850,152
|
|
20231213,124300,595168550,26850,26850,26850,26850,52
|
|
20231213,124200,593772350,26850,26900,26900,26850,93
|
|
20231213,124100,591271600,26900,26950,26950,26850,58
|
|
20231213,124000,589709950,26850,26850,26900,26850,57
|
|
20231213,123900,588178200,26850,26900,26950,26850,79
|
|
20231213,123800,586051100,26900,26900,26950,26900,78
|
|
20231213,123700,583950150,26900,26900,26900,26900,24
|
|
20231213,123600,583304550,26900,26900,26950,26900,54
|
|
20231213,123500,581850450,26950,26950,26950,26900,89
|
|
20231213,123400,579453500,26900,26950,26950,26900,75
|
|
20231213,123300,577433250,26950,26900,26950,26900,68
|
|
20231213,123200,575602300,26950,26950,26950,26850,44
|
|
20231213,123100,574416750,26850,26950,26950,26850,275
|
|
20231213,123000,567007850,26900,26900,26950,26900,117
|
|
20231213,122900,563857450,26900,26950,26950,26900,58
|
|
20231213,122800,562294500,26900,26950,26950,26900,185
|
|
20231213,122700,557310600,26900,26900,26950,26900,32
|
|
20231213,122600,556448300,26950,26950,26950,26850,93
|
|
20231213,122500,553944350,26950,27000,27050,26950,2480
|
|
20231213,122400,486984550,27000,26950,27000,26950,461
|
|
20231213,122300,474538000,26950,26950,27000,26950,435
|
|
20231213,122200,462811800,26950,26900,26950,26900,26
|
|
20231213,122100,462111150,26900,26900,26950,26900,148
|
|
20231213,122000,458126900,26900,26950,26950,26900,747
|
|
20231213,121900,438029000,26950,26900,26950,26900,64
|
|
20231213,121800,436304500,26900,26950,27000,26900,807
|
|
20231213,121700,414556200,26900,26900,26900,26900,428
|
|
20231213,121600,403043000,26900,26850,26900,26850,63
|
|
20231213,121500,401350200,26900,26850,26900,26800,44
|
|
20231213,121400,400168050,26850,26850,26900,26850,74
|
|
20231213,121300,398179600,26850,26850,26900,26850,58
|
|
20231213,121200,396621050,26900,26800,26900,26800,32
|
|
20231213,121100,395760350,26850,26900,26900,26850,267
|
|
20231213,121000,388589900,26850,26850,26900,26850,39
|
|
20231213,120900,387541450,26900,26850,26900,26850,44
|
|
20231213,120800,386358200,26800,26900,26900,26800,79
|
|
20231213,120700,384236100,26850,26850,26850,26850,0
|
|
20231213,120600,384236100,26850,26900,26900,26850,120
|
|
20231213,120500,381011200,26850,26850,26900,26850,75
|
|
20231213,120400,378994600,26850,26850,26850,26850,7
|
|
20231213,120300,378806650,26850,26850,26850,26800,38
|
|
20231213,120200,377786800,26850,26900,26900,26850,59
|
|
20231213,120100,376199900,26850,26850,26850,26850,27
|
|
20231213,120000,375474950,26900,26800,26900,26800,57
|
|
20231213,115900,373944100,26800,26850,26850,26800,146
|
|
20231213,115800,370030050,26850,26900,26900,26800,31
|
|
20231213,115700,369198550,26900,26850,26900,26800,237
|
|
20231213,115600,362834300,26850,26850,26850,26800,148
|
|
20231213,115500,358861600,26850,26750,26850,26750,15
|
|
20231213,115400,358459850,26800,26850,26850,26800,85
|
|
20231213,115300,356178500,26800,26800,26850,26800,58
|
|
20231213,115200,354622850,26750,26750,26800,26750,11
|
|
20231213,115100,354328300,26800,26750,26850,26700,211
|
|
20231213,115000,348680800,26850,26800,26850,26750,93
|
|
20231213,114900,346187350,26800,26800,26800,26750,48
|
|
20231213,114800,344901700,26850,26800,26850,26750,81
|
|
20231213,114700,342730100,26850,26750,26850,26750,61
|
|
20231213,114600,341094150,26750,26800,26800,26750,68
|
|
20231213,114500,339272900,26800,26800,26850,26800,84
|
|
20231213,114400,337020200,26850,26750,26850,26750,148
|
|
20231213,114300,333051050,26750,26750,26800,26750,74
|
|
20231213,114200,331070400,26750,26750,26750,26700,144
|
|
20231213,114100,327218450,26750,26750,26750,26700,152
|
|
20231213,114000,323154250,26700,26750,26750,26700,50
|
|
20231213,113900,321818000,26700,26650,26700,26650,36
|
|
20231213,113800,320857600,26650,26750,26750,26650,45
|
|
20231213,113700,319655350,26650,26650,26750,26650,17
|
|
20231213,113600,319202200,26700,26600,26700,26600,89
|
|
20231213,113500,316829100,26650,26550,26650,26550,26
|
|
20231213,113400,316137650,26600,26550,26600,26550,25
|
|
20231213,113300,315473350,26600,26550,26600,26550,13
|
|
20231213,113200,315128100,26550,26550,26600,26550,21
|
|
20231213,113100,314570250,26550,26550,26550,26550,28
|
|
20231213,113000,313826850,26550,26550,26550,26550,11
|
|
20231213,112900,313534800,26600,26650,26650,26600,31
|
|
20231213,112800,312710050,26600,26600,26600,26600,21
|
|
20231213,112700,312151450,26650,26650,26650,26650,6
|
|
20231213,112600,311991550,26600,26600,26600,26600,45
|
|
20231213,112500,310794550,26600,26600,26650,26600,19
|
|
20231213,112400,310288850,26600,26650,26650,26600,24
|
|
20231213,112300,309650150,26600,26600,26600,26600,35
|
|
20231213,112200,308719150,26650,26600,26650,26600,7
|
|
20231213,112100,308532650,26600,26600,26600,26600,35
|
|
20231213,112000,307601650,26600,26600,26650,26600,31
|
|
20231213,111900,306776800,26600,26600,26600,26600,16
|
|
20231213,111800,306351200,26650,26600,26650,26600,17
|
|
20231213,111700,305898700,26600,26650,26650,26600,29
|
|
20231213,111600,305127000,26600,26650,26650,26600,132
|
|
20231213,111500,301610800,26650,26600,26650,26600,29
|
|
20231213,111400,300839350,26650,26650,26650,26650,1
|
|
20231213,111300,300812700,26650,26600,26650,26600,12
|
|
20231213,111200,300493300,26600,26650,26650,26600,21
|
|
20231213,111100,299934400,26600,26650,26650,26600,114
|
|
20231213,111000,296897500,26600,26550,26600,26550,18
|
|
20231213,110900,296419150,26600,26550,26600,26550,28
|
|
20231213,110800,295675100,26650,26600,26650,26550,17
|
|
20231213,110700,295223000,26600,26600,26600,26550,20
|
|
20231213,110600,294691450,26550,26550,26550,26550,24
|
|
20231213,110500,294054250,26550,26550,26550,26550,10
|
|
20231213,110400,293788750,26600,26600,26600,26600,30
|
|
20231213,110300,292990750,26600,26600,26650,26600,30
|
|
20231213,110200,292192450,26600,26600,26600,26600,2
|
|
20231213,110100,292139250,26600,26550,26600,26550,23
|
|
20231213,110000,291528300,26500,26500,26550,26500,70
|
|
20231213,105900,289671000,26600,26600,26600,26600,1
|
|
20231213,105800,289644400,26500,26500,26650,26500,280
|
|
20231213,105700,282202550,26550,26550,26550,26550,46
|
|
20231213,105600,280981250,26550,26550,26650,26550,73
|
|
20231213,105500,279037700,26550,26600,26600,26550,32
|
|
20231213,105400,278187800,26550,26550,26550,26550,0
|
|
20231213,105300,278187800,26550,26550,26600,26550,33
|
|
20231213,105200,277311350,26550,26550,26550,26550,19
|
|
20231213,105100,276806900,26550,26550,26550,26550,9
|
|
20231213,105000,276567950,26550,26600,26600,26550,26
|
|
20231213,104900,275877050,26600,26600,26600,26550,17
|
|
20231213,104800,275424900,26550,26550,26550,26550,21
|
|
20231213,104700,274867350,26550,26550,26550,26550,2
|
|
20231213,104600,274814250,26550,26600,26600,26550,42
|
|
20231213,104500,273698250,26600,26600,26600,26600,11
|
|
20231213,104400,273405650,26650,26600,26650,26600,25
|
|
20231213,104300,272740000,26600,26600,26600,26600,30
|
|
20231213,104200,271942000,26600,26600,26600,26600,16
|
|
20231213,104100,271516400,26550,26600,26650,26550,35
|
|
20231213,104000,270585550,26600,26550,26600,26550,47
|
|
20231213,103900,269335950,26550,26600,26600,26550,17
|
|
20231213,103800,268884300,26600,26600,26600,26550,74
|
|
20231213,103700,266916450,26600,26600,26650,26600,41
|
|
20231213,103600,265825800,26600,26650,26650,26600,88
|
|
20231213,103500,263481050,26650,26700,26700,26650,22
|
|
20231213,103400,262894450,26700,26700,26700,26700,9
|
|
20231213,103300,262654150,26700,26750,27000,26700,597
|
|
20231213,103200,246577250,26750,26600,27000,26600,4059
|
|
20231213,103100,137537250,26550,26600,26600,26550,15
|
|
20231213,103000,137138700,26550,26550,26550,26550,9
|
|
20231213,102900,136899750,26550,26500,26550,26500,50
|
|
20231213,102800,135573250,26500,26500,26550,26500,29
|
|
20231213,102700,134804700,26500,26500,26500,26500,0
|
|
20231213,102600,134804700,26500,26500,26550,26500,38
|
|
20231213,102500,133797400,26500,26500,26500,26500,139
|
|
20231213,102400,130113900,26550,26500,26550,26500,161
|
|
20231213,102300,125840100,26500,26550,26550,26500,11
|
|
20231213,102200,125548550,26550,26550,26550,26550,20
|
|
20231213,102100,125017550,26550,26600,26600,26500,48
|
|
20231213,102000,123743300,26550,26500,26550,26500,86
|
|
20231213,101900,121460450,26500,26500,26500,26500,6
|
|
20231213,101800,121301450,26500,26550,26550,26500,44
|
|
20231213,101700,120134700,26600,26600,26600,26600,28
|
|
20231213,101600,119389900,26600,26600,26600,26550,21
|
|
20231213,101500,118831800,26550,26550,26550,26550,10
|
|
20231213,101400,118566300,26600,26600,26600,26600,6
|
|
20231213,101300,118406700,26600,26600,26600,26600,0
|
|
20231213,101200,118406700,26600,26600,26600,26500,17
|
|
20231213,101100,117955250,26550,26600,26600,26550,286
|
|
20231213,101000,110357700,26650,26600,26650,26600,15
|
|
20231213,100900,109958400,26550,26600,26600,26550,9
|
|
20231213,100800,109719150,26550,26550,26550,26550,6
|
|
20231213,100700,109559850,26550,26550,26550,26550,1
|
|
20231213,100600,109533300,26550,26600,26600,26550,5
|
|
20231213,100500,109400450,26600,26600,26600,26600,8
|
|
20231213,100400,109187650,26600,26600,26650,26600,85
|
|
20231213,100300,106926050,26600,26600,26600,26600,0
|
|
20231213,100200,106926050,26600,26650,26650,26600,64
|
|
20231213,100100,105222700,26700,26600,26700,26600,600
|
|
20231213,100000,89221150,26600,26600,26600,26600,60
|
|
20231213,095900,87625150,26650,26600,26650,26600,141
|
|
20231213,095800,83874500,26600,26600,26600,26550,120
|
|
20231213,095700,80682650,26550,26550,26550,26550,0
|
|
20231213,095600,80682650,26550,26550,26550,26550,462
|
|
20231213,095500,68416550,26500,26550,26550,26500,53
|
|
20231213,095400,67009600,26550,26550,26550,26550,0
|
|
20231213,095300,67009600,26550,26550,26550,26550,12
|
|
20231213,095200,66691000,26500,26550,26550,26500,10
|
|
20231213,095100,66425650,26500,26500,26500,26500,6
|
|
20231213,095000,66266650,26500,26500,26500,26500,5
|
|
20231213,094900,66134150,26550,26550,26550,26550,3
|
|
20231213,094800,66054500,26550,26500,26550,26500,13
|
|
20231213,094700,65709650,26500,26500,26550,26500,249
|
|
20231213,094600,59108350,26500,26500,26500,26500,18
|
|
20231213,094500,58631350,26450,26450,26450,26450,0
|
|
20231213,094400,58631350,26450,26450,26450,26450,9
|
|
20231213,094300,58393300,26500,26500,26500,26500,11
|
|
20231213,094200,58101800,26500,26500,26500,26500,1
|
|
20231213,094100,58075300,26450,26450,26450,26450,3
|
|
20231213,094000,57995950,26500,26500,26500,26500,12
|
|
20231213,093900,57677950,26500,26450,26500,26450,4
|
|
20231213,093800,57572100,26450,26450,26450,26450,0
|
|
20231213,093700,57572100,26450,26450,26450,26450,6
|
|
20231213,093600,57413400,26450,26450,26450,26450,4
|
|
20231213,093500,57307600,26400,26400,26400,26400,1
|
|
20231213,093400,57281200,26400,26400,26400,26400,230
|
|
20231213,093300,51209200,26400,26400,26400,26400,3
|
|
20231213,093200,51130000,26400,26400,26400,26400,6
|
|
20231213,093100,50971600,26450,26450,26450,26450,0
|
|
20231213,093000,50971600,26450,26450,26450,26450,0
|
|
20231213,092900,50971600,26450,26500,26500,26450,569
|
|
20231213,092800,35916550,26500,26500,26500,26500,0
|
|
20231213,092700,35916550,26500,26500,26500,26500,57
|
|
20231213,092600,34406050,26500,26500,26500,26500,4
|
|
20231213,092500,34300050,26500,26500,26500,26500,40
|
|
20231213,092400,33240050,26500,26500,26500,26500,3
|
|
20231213,092300,33160550,26450,26500,26500,26450,63
|
|
20231213,092200,31491700,26500,26500,26500,26500,28
|
|
20231213,092100,30749700,26500,26500,26500,26500,0
|
|
20231213,092000,30749700,26500,26500,26500,26500,59
|
|
20231213,091900,29186200,26500,26500,26500,26500,52
|
|
20231213,091800,27808200,26550,26550,26550,26550,0
|
|
20231213,091700,27808200,26550,26550,26550,26550,0
|
|
20231213,091600,27808200,26550,26550,26550,26550,1
|
|
20231213,091500,27781650,26500,26500,26500,26500,1
|
|
20231213,091400,27755150,26500,26400,26500,26400,161
|
|
20231213,091300,23494750,26400,26400,26400,26400,0
|
|
20231213,091200,23494750,26400,26400,26400,26400,0
|
|
20231213,091100,23494750,26400,26400,26400,26400,0
|
|
20231213,091000,23494750,26400,26450,26450,26400,227
|
|
20231213,090900,17493300,26450,26450,26450,26450,16
|
|
20231213,090800,17070100,26450,26450,26450,26450,4
|
|
20231213,090700,16964300,26450,26450,26450,26450,5
|
|
20231213,090600,16832050,26450,26450,26450,26450,1
|
|
20231213,090500,16805600,26450,26450,26450,26450,1
|
|
20231213,090400,16779150,26450,26450,26450,26450,0
|
|
20231213,090300,16779150,26450,26450,26450,26450,21
|
|
20231213,090200,16223700,26450,26450,26450,26450,0
|
|
20231213,090100,16223700,26450,26450,26450,26450,0
|
|
20231213,090000,16223700,26450,26550,26550,26450,613
|