666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,200300,576832800,26950,26950,26950,26950,383
|
|
20231214,200200,576832800,26950,26950,26950,26950,0
|
|
20231214,200100,576832800,26950,26950,26950,26950,0
|
|
20231214,200000,576832800,26950,26950,26950,26950,0
|
|
20231214,195900,576832800,26950,26950,26950,26950,0
|
|
20231214,195800,576832800,26950,26950,26950,26950,0
|
|
20231214,195700,576832800,26950,26950,26950,26950,0
|
|
20231214,195600,576832800,26950,26950,26950,26950,0
|
|
20231214,195500,576832800,26950,26950,26950,26950,0
|
|
20231214,195400,576832800,26950,26950,26950,26950,0
|
|
20231214,195300,576832800,26950,26950,26950,26950,0
|
|
20231214,195200,576832800,26950,26950,26950,26950,0
|
|
20231214,195100,576832800,26950,26950,26950,26950,0
|
|
20231214,195000,576832800,26950,26950,26950,26950,0
|
|
20231214,194900,576832800,26950,26950,26950,26950,0
|
|
20231214,194800,576832800,26950,26950,26950,26950,0
|
|
20231214,194700,576832800,26950,26950,26950,26950,0
|
|
20231214,194600,576832800,26950,26950,26950,26950,0
|
|
20231214,194500,576832800,26950,26950,26950,26950,0
|
|
20231214,194400,576832800,26950,26950,26950,26950,0
|
|
20231214,194300,576832800,26950,26950,26950,26950,0
|
|
20231214,194200,576832800,26950,26950,26950,26950,0
|
|
20231214,194100,576832800,26950,26950,26950,26950,0
|
|
20231214,194000,576832800,26950,26950,26950,26950,0
|
|
20231214,193900,576832800,26950,26950,26950,26950,0
|
|
20231214,193800,576832800,26950,26950,26950,26950,0
|
|
20231214,193700,576832800,26950,26950,26950,26950,0
|
|
20231214,193600,576832800,26950,26950,26950,26950,0
|
|
20231214,193500,576832800,26950,26950,26950,26950,0
|
|
20231214,193400,576832800,26950,26950,26950,26950,0
|
|
20231214,193300,576832800,26950,26950,26950,26950,383
|
|
20231214,193200,576832800,26950,26950,26950,26950,0
|
|
20231214,193100,576832800,26950,26950,26950,26950,0
|
|
20231214,193000,576832800,26950,26950,26950,26950,0
|
|
20231214,192900,576832800,26950,26950,26950,26950,0
|
|
20231214,192800,576832800,26950,26950,26950,26950,0
|
|
20231214,192700,576832800,26950,26950,26950,26950,0
|
|
20231214,192600,576832800,26950,26950,26950,26950,0
|
|
20231214,192500,576832800,26950,26950,26950,26950,0
|
|
20231214,192400,576832800,26950,26950,26950,26950,0
|
|
20231214,192300,576832800,26950,26950,26950,26950,0
|
|
20231214,192200,576832800,26950,26950,26950,26950,0
|
|
20231214,192100,576832800,26950,26950,26950,26950,0
|
|
20231214,192000,576832800,26950,26950,26950,26950,0
|
|
20231214,191900,576832800,26950,26950,26950,26950,0
|
|
20231214,191800,576832800,26950,26950,26950,26950,0
|
|
20231214,191700,576832800,26950,26950,26950,26950,0
|
|
20231214,191600,576832800,26950,26950,26950,26950,0
|
|
20231214,191500,576832800,26950,26950,26950,26950,0
|
|
20231214,191400,576832800,26950,26950,26950,26950,0
|
|
20231214,191300,576832800,26950,26950,26950,26950,0
|
|
20231214,191200,576832800,26950,26950,26950,26950,0
|
|
20231214,191100,576832800,26950,26950,26950,26950,0
|
|
20231214,191000,576832800,26950,26950,26950,26950,0
|
|
20231214,190900,576832800,26950,26950,26950,26950,0
|
|
20231214,190800,576832800,26950,26950,26950,26950,0
|
|
20231214,190700,576832800,26950,26950,26950,26950,0
|
|
20231214,190600,576832800,26950,26950,26950,26950,0
|
|
20231214,190500,576832800,26950,26950,26950,26950,0
|
|
20231214,190400,576832800,26950,26950,26950,26950,0
|
|
20231214,190300,576832800,26950,26950,26950,26950,383
|
|
20231214,190200,576832800,26950,26950,26950,26950,0
|
|
20231214,190100,576832800,26950,26950,26950,26950,0
|
|
20231214,190000,576832800,26950,26950,26950,26950,0
|
|
20231214,185900,576832800,26950,26950,26950,26950,0
|
|
20231214,185800,576832800,26950,26950,26950,26950,0
|
|
20231214,185700,576832800,26950,26950,26950,26950,0
|
|
20231214,185600,576832800,26950,26950,26950,26950,0
|
|
20231214,185500,576832800,26950,26950,26950,26950,0
|
|
20231214,185400,576832800,26950,26950,26950,26950,0
|
|
20231214,185300,576832800,26950,26950,26950,26950,0
|
|
20231214,185200,576832800,26950,26950,26950,26950,0
|
|
20231214,185100,576832800,26950,26950,26950,26950,0
|
|
20231214,185000,576832800,26950,26950,26950,26950,0
|
|
20231214,184900,576832800,26950,26950,26950,26950,0
|
|
20231214,184800,576832800,26950,26950,26950,26950,0
|
|
20231214,184700,576832800,26950,26950,26950,26950,0
|
|
20231214,184600,576832800,26950,26950,26950,26950,0
|
|
20231214,184500,576832800,26950,26950,26950,26950,0
|
|
20231214,184400,576832800,26950,26950,26950,26950,0
|
|
20231214,184300,576832800,26950,26950,26950,26950,0
|
|
20231214,184200,576832800,26950,26950,26950,26950,0
|
|
20231214,184100,576832800,26950,26950,26950,26950,0
|
|
20231214,184000,576832800,26950,26950,26950,26950,0
|
|
20231214,183900,576832800,26950,26950,26950,26950,0
|
|
20231214,183800,576832800,26950,26950,26950,26950,0
|
|
20231214,183700,576832800,26950,26950,26950,26950,0
|
|
20231214,183600,576832800,26950,26950,26950,26950,0
|
|
20231214,183500,576832800,26950,26950,26950,26950,0
|
|
20231214,183400,576832800,26950,26950,26950,26950,0
|
|
20231214,183300,576832800,26950,26950,26950,26950,383
|
|
20231214,183200,576832800,26950,26950,26950,26950,0
|
|
20231214,183100,576832800,26950,26950,26950,26950,0
|
|
20231214,183000,576832800,26950,26950,26950,26950,0
|
|
20231214,182900,576832800,26950,26950,26950,26950,0
|
|
20231214,182800,576832800,26950,26950,26950,26950,0
|
|
20231214,182700,576832800,26950,26950,26950,26950,0
|
|
20231214,182600,576832800,26950,26950,26950,26950,0
|
|
20231214,182500,576832800,26950,26950,26950,26950,0
|
|
20231214,182400,576832800,26950,26950,26950,26950,0
|
|
20231214,182300,576832800,26950,26950,26950,26950,0
|
|
20231214,182200,576832800,26950,26950,26950,26950,0
|
|
20231214,182100,576832800,26950,26950,26950,26950,0
|
|
20231214,182000,576832800,26950,26950,26950,26950,0
|
|
20231214,181900,576832800,26950,26950,26950,26950,0
|
|
20231214,181800,576832800,26950,26950,26950,26950,0
|
|
20231214,181700,576832800,26950,26950,26950,26950,0
|
|
20231214,181600,576832800,26950,26950,26950,26950,0
|
|
20231214,181500,576832800,26950,26950,26950,26950,0
|
|
20231214,181400,576832800,26950,26950,26950,26950,0
|
|
20231214,181300,576832800,26950,26950,26950,26950,0
|
|
20231214,181200,576832800,26950,26950,26950,26950,0
|
|
20231214,181100,576832800,26950,26950,26950,26950,0
|
|
20231214,181000,576832800,26950,26950,26950,26950,0
|
|
20231214,180900,576832800,26950,26950,26950,26950,0
|
|
20231214,180800,576832800,26950,26950,26950,26950,0
|
|
20231214,180700,576832800,26950,26950,26950,26950,0
|
|
20231214,180600,576832800,26950,26950,26950,26950,0
|
|
20231214,180500,576832800,26950,26950,26950,26950,0
|
|
20231214,180400,576832800,26950,26950,26950,26950,0
|
|
20231214,180300,576832800,26950,26950,26950,26950,383
|
|
20231214,180200,576832800,26950,26950,26950,26950,0
|
|
20231214,180100,576832800,26950,26950,26950,26950,0
|
|
20231214,180000,576832800,26950,26950,26950,26950,0
|
|
20231214,175900,576832800,26950,26950,26950,26950,0
|
|
20231214,175800,576832800,26950,26950,26950,26950,0
|
|
20231214,175700,576832800,26950,26950,26950,26950,0
|
|
20231214,175600,576832800,26950,26950,26950,26950,0
|
|
20231214,175500,576832800,26950,26950,26950,26950,0
|
|
20231214,175400,576832800,26950,26950,26950,26950,0
|
|
20231214,175300,576832800,26950,26950,26950,26950,0
|
|
20231214,175200,576832800,26950,26950,26950,26950,0
|
|
20231214,175100,576832800,26950,26950,26950,26950,0
|
|
20231214,175000,576832800,26950,26950,26950,26950,0
|
|
20231214,174900,576832800,26950,26950,26950,26950,0
|
|
20231214,174800,576832800,26950,26950,26950,26950,0
|
|
20231214,174700,576832800,26950,26950,26950,26950,0
|
|
20231214,174600,576832800,26950,26950,26950,26950,0
|
|
20231214,174500,576832800,26950,26950,26950,26950,0
|
|
20231214,174400,576832800,26950,26950,26950,26950,0
|
|
20231214,174300,576832800,26950,26950,26950,26950,0
|
|
20231214,174200,576832800,26950,26950,26950,26950,0
|
|
20231214,174100,576832800,26950,26950,26950,26950,0
|
|
20231214,174000,576832800,26950,26950,26950,26950,0
|
|
20231214,173900,576832800,26950,26950,26950,26950,0
|
|
20231214,173800,576832800,26950,26950,26950,26950,0
|
|
20231214,173700,576832800,26950,26950,26950,26950,0
|
|
20231214,173600,576832800,26950,26950,26950,26950,0
|
|
20231214,173500,576832800,26950,26950,26950,26950,0
|
|
20231214,173400,576832800,26950,26950,26950,26950,0
|
|
20231214,173300,576832800,26950,26950,26950,26950,383
|
|
20231214,173200,576832800,26950,26950,26950,26950,0
|
|
20231214,173100,576832800,26950,26950,26950,26950,0
|
|
20231214,173000,576832800,26950,26950,26950,26950,0
|
|
20231214,172900,576832800,26950,26950,26950,26950,0
|
|
20231214,172800,576832800,26950,26950,26950,26950,0
|
|
20231214,172700,576832800,26950,26950,26950,26950,0
|
|
20231214,172600,576832800,26950,26950,26950,26950,0
|
|
20231214,172500,576832800,26950,26950,26950,26950,0
|
|
20231214,172400,576832800,26950,26950,26950,26950,0
|
|
20231214,172300,576832800,26950,26950,26950,26950,0
|
|
20231214,172200,576832800,26950,26950,26950,26950,0
|
|
20231214,172100,576832800,26950,26950,26950,26950,0
|
|
20231214,172000,576832800,26950,26950,26950,26950,0
|
|
20231214,171900,576832800,26950,26950,26950,26950,0
|
|
20231214,171800,576832800,26950,26950,26950,26950,0
|
|
20231214,171700,576832800,26950,26950,26950,26950,0
|
|
20231214,171600,576832800,26950,26950,26950,26950,0
|
|
20231214,171500,576832800,26950,26950,26950,26950,0
|
|
20231214,171400,576832800,26950,26950,26950,26950,0
|
|
20231214,171300,576832800,26950,26950,26950,26950,0
|
|
20231214,171200,576832800,26950,26950,26950,26950,0
|
|
20231214,171100,576832800,26950,26950,26950,26950,0
|
|
20231214,171000,576832800,26950,26950,26950,26950,0
|
|
20231214,170900,576832800,26950,26950,26950,26950,0
|
|
20231214,170800,576832800,26950,26950,26950,26950,0
|
|
20231214,170700,576832800,26950,26950,26950,26950,0
|
|
20231214,170600,576832800,26950,26950,26950,26950,0
|
|
20231214,170500,576832800,26950,26950,26950,26950,0
|
|
20231214,170400,576832800,26950,26950,26950,26950,0
|
|
20231214,170300,576832800,26950,26950,26950,26950,383
|
|
20231214,170200,576832800,26950,26950,26950,26950,0
|
|
20231214,170100,576832800,26950,26950,26950,26950,0
|
|
20231214,170000,576832800,26950,26950,26950,26950,0
|
|
20231214,165900,576832800,26950,26950,26950,26950,0
|
|
20231214,165800,576832800,26950,26950,26950,26950,0
|
|
20231214,165700,576832800,26950,26950,26950,26950,0
|
|
20231214,165600,576832800,26950,26950,26950,26950,0
|
|
20231214,165500,576832800,26950,26950,26950,26950,0
|
|
20231214,165400,576832800,26950,26950,26950,26950,0
|
|
20231214,165300,576832800,26950,26950,26950,26950,0
|
|
20231214,165200,576832800,26950,26950,26950,26950,0
|
|
20231214,165100,576832800,26950,26950,26950,26950,0
|
|
20231214,165000,576832800,26950,26950,26950,26950,0
|
|
20231214,164900,576832800,26950,26950,26950,26950,0
|
|
20231214,164800,576832800,26950,26950,26950,26950,0
|
|
20231214,164700,576832800,26950,26950,26950,26950,0
|
|
20231214,164600,576832800,26950,26950,26950,26950,0
|
|
20231214,164500,576832800,26950,26950,26950,26950,0
|
|
20231214,164400,576832800,26950,26950,26950,26950,0
|
|
20231214,164300,576832800,26950,26950,26950,26950,0
|
|
20231214,164200,576832800,26950,26950,26950,26950,0
|
|
20231214,164100,576832800,26950,26950,26950,26950,0
|
|
20231214,164000,576832800,26950,26950,26950,26950,0
|
|
20231214,163900,576832800,26950,26950,26950,26950,0
|
|
20231214,163800,576832800,26950,26950,26950,26950,0
|
|
20231214,163700,576832800,26950,26950,26950,26950,0
|
|
20231214,163600,576832800,26950,26950,26950,26950,0
|
|
20231214,163500,576832800,26950,26950,26950,26950,0
|
|
20231214,163400,576832800,26950,26950,26950,26950,0
|
|
20231214,163300,576832800,26950,26950,26950,26950,383
|
|
20231214,163200,576832800,26950,26950,26950,26950,0
|
|
20231214,163100,576832800,26950,26950,26950,26950,0
|
|
20231214,163000,576832800,26950,26950,26950,26950,0
|
|
20231214,162900,576832800,26950,26950,26950,26950,0
|
|
20231214,162800,576832800,26950,26950,26950,26950,0
|
|
20231214,162700,576832800,26950,26950,26950,26950,0
|
|
20231214,162600,576832800,26950,26950,26950,26950,0
|
|
20231214,162500,576832800,26950,26950,26950,26950,0
|
|
20231214,162400,576832800,26950,26950,26950,26950,0
|
|
20231214,162300,576832800,26950,26950,26950,26950,0
|
|
20231214,162200,576832800,26950,26950,26950,26950,0
|
|
20231214,162100,576832800,26950,26950,26950,26950,0
|
|
20231214,162000,576832800,26950,26950,26950,26950,0
|
|
20231214,161900,576832800,26950,26950,26950,26950,0
|
|
20231214,161800,576832800,26950,26950,26950,26950,0
|
|
20231214,161700,576832800,26950,26950,26950,26950,0
|
|
20231214,161600,576832800,26950,26950,26950,26950,0
|
|
20231214,161500,576832800,26950,26950,26950,26950,0
|
|
20231214,161400,576832800,26950,26950,26950,26950,0
|
|
20231214,161300,576832800,26950,26950,26950,26950,0
|
|
20231214,161200,576832800,26950,26950,26950,26950,0
|
|
20231214,161100,576832800,26950,26950,26950,26950,0
|
|
20231214,161000,576832800,26950,26950,26950,26950,0
|
|
20231214,160900,576832800,26950,26950,26950,26950,0
|
|
20231214,160800,576832800,26950,26950,26950,26950,0
|
|
20231214,160700,576832800,26950,26950,26950,26950,0
|
|
20231214,160600,576832800,26950,26950,26950,26950,0
|
|
20231214,160500,576832800,26950,26950,26950,26950,0
|
|
20231214,160400,576832800,26950,26950,26950,26950,0
|
|
20231214,160300,576832800,26950,26950,26950,26950,383
|
|
20231214,160200,576832800,26950,26950,26950,26950,0
|
|
20231214,160100,576832800,26950,26950,26950,26950,0
|
|
20231214,160000,576832800,26950,26950,26950,26950,0
|
|
20231214,155900,576832800,26950,26950,26950,26950,0
|
|
20231214,155800,576832800,26950,26950,26950,26950,0
|
|
20231214,155700,576832800,26950,26950,26950,26950,0
|
|
20231214,155600,576832800,26950,26950,26950,26950,0
|
|
20231214,155500,576832800,26950,26950,26950,26950,0
|
|
20231214,155400,576832800,26950,26950,26950,26950,0
|
|
20231214,155300,576832800,26950,26950,26950,26950,0
|
|
20231214,155200,576832800,26950,26950,26950,26950,0
|
|
20231214,155100,576832800,26950,26950,26950,26950,0
|
|
20231214,155000,576832800,26950,26950,26950,26950,0
|
|
20231214,154900,576832800,26950,26950,26950,26950,0
|
|
20231214,154800,576832800,26950,26950,26950,26950,0
|
|
20231214,154700,576832800,26950,26950,26950,26950,0
|
|
20231214,154600,576832800,26950,26950,26950,26950,0
|
|
20231214,154500,576832800,26950,26950,26950,26950,0
|
|
20231214,154400,576832800,26950,26950,26950,26950,0
|
|
20231214,154300,576832800,26950,26950,26950,26950,0
|
|
20231214,154200,576832800,26950,26950,26950,26950,0
|
|
20231214,154100,576832800,26950,26950,26950,26950,0
|
|
20231214,154000,576832800,26950,26950,26950,26950,0
|
|
20231214,153900,576832800,26950,26950,26950,26950,0
|
|
20231214,153800,576832800,26950,26950,26950,26950,0
|
|
20231214,153700,576832800,26950,26950,26950,26950,0
|
|
20231214,153600,576832800,26950,26950,26950,26950,0
|
|
20231214,153500,576832800,26950,26950,26950,26950,0
|
|
20231214,153400,576832800,26950,26950,26950,26950,0
|
|
20231214,153300,576832800,26950,26950,26950,26950,383
|
|
20231214,153200,576832800,26950,26950,26950,26950,0
|
|
20231214,153100,576832800,26950,26950,26950,26950,0
|
|
20231214,153000,576832800,26950,26950,26950,26950,383
|
|
20231214,152900,566510950,26900,26900,26900,26900,0
|
|
20231214,152800,566510950,26900,26900,26900,26900,0
|
|
20231214,152700,566510950,26900,26900,26900,26900,0
|
|
20231214,152600,566510950,26900,26900,26900,26900,0
|
|
20231214,152500,566510950,26900,26900,26900,26900,0
|
|
20231214,152400,566510950,26900,26900,26900,26900,0
|
|
20231214,152300,566510950,26900,26900,26900,26900,0
|
|
20231214,152200,566510950,26900,26900,26900,26900,0
|
|
20231214,152100,566510950,26900,26900,26900,26900,0
|
|
20231214,152000,566510950,26900,26900,26900,26900,0
|
|
20231214,151900,566510950,26900,26900,26900,26900,4
|
|
20231214,151800,566403350,27000,27000,27000,27000,1
|
|
20231214,151700,566376350,26950,26950,26950,26950,115
|
|
20231214,151600,563277100,26950,26950,26950,26950,3
|
|
20231214,151500,563196250,26950,26950,26950,26950,13
|
|
20231214,151400,562845900,26950,26950,26950,26950,59
|
|
20231214,151300,561255850,26950,26950,26950,26950,15
|
|
20231214,151200,560851600,26950,26950,26950,26950,42
|
|
20231214,151100,559719700,26950,26900,26950,26900,20
|
|
20231214,151000,559181000,26950,26900,26950,26900,59
|
|
20231214,150900,557591300,26950,26900,26950,26850,48
|
|
20231214,150800,556298050,26900,26900,26900,26900,11
|
|
20231214,150700,556002150,26950,26950,26950,26950,0
|
|
20231214,150600,556002150,26950,26950,26950,26950,52
|
|
20231214,150500,554600750,26900,26900,26900,26900,6
|
|
20231214,150400,554439350,26950,26950,26950,26950,15
|
|
20231214,150300,554035100,26950,26950,26950,26900,49
|
|
20231214,150200,552715050,26850,26850,26850,26850,1
|
|
20231214,150100,552688200,26850,26900,26900,26850,17
|
|
20231214,150000,552231000,26800,26800,26850,26800,12
|
|
20231214,145900,551909350,26800,26900,26900,26800,68
|
|
20231214,145800,550085800,26900,26850,26900,26850,45
|
|
20231214,145700,548875650,26800,26850,26850,26800,3
|
|
20231214,145600,548795150,26850,26850,26850,26850,11
|
|
20231214,145500,548499800,26800,26900,26900,26800,95
|
|
20231214,145400,545948800,26850,26850,26900,26850,16
|
|
20231214,145300,545518600,26850,26850,26850,26850,0
|
|
20231214,145200,545518600,26850,26850,26900,26850,68
|
|
20231214,145100,543692100,26850,26900,26900,26850,19
|
|
20231214,145000,543181350,26850,26900,26900,26850,58
|
|
20231214,144900,541621650,26850,26850,26900,26850,47
|
|
20231214,144800,540359100,26850,26850,26850,26850,3
|
|
20231214,144700,540278550,26900,26850,26900,26850,51
|
|
20231214,144600,538906700,26850,26850,26850,26850,21
|
|
20231214,144500,538342850,26850,26850,26900,26850,58
|
|
20231214,144400,536784900,26850,26850,26900,26850,164
|
|
20231214,144300,532378650,26900,26850,26900,26850,4
|
|
20231214,144200,532271200,26850,26900,26900,26850,65
|
|
20231214,144100,530525150,26850,26900,26900,26850,51
|
|
20231214,144000,529153300,26900,26850,26900,26850,23
|
|
20231214,143900,528535100,26850,26900,26900,26850,87
|
|
20231214,143800,526196250,26850,26850,26850,26850,19
|
|
20231214,143700,525686100,26850,26850,26900,26850,37
|
|
20231214,143600,524692000,26850,26900,26900,26850,73
|
|
20231214,143500,522729750,26900,26850,26900,26850,23
|
|
20231214,143400,522111550,26850,26850,26850,26850,13
|
|
20231214,143300,521762500,26850,26800,26850,26800,62
|
|
20231214,143200,520098600,26850,26850,26850,26850,12
|
|
20231214,143100,519776400,26850,26850,26850,26850,9
|
|
20231214,143000,519534750,26900,26850,26900,26850,57
|
|
20231214,142900,518002300,26850,26850,26850,26800,47
|
|
20231214,142800,516740500,26850,26850,26900,26850,44
|
|
20231214,142700,515558450,26850,26850,26850,26850,9
|
|
20231214,142600,515316800,26850,26850,26900,26800,39
|
|
20231214,142500,514269750,26850,26900,26900,26850,79
|
|
20231214,142400,512145650,26850,26850,26850,26850,37
|
|
20231214,142300,511152200,26850,26850,26900,26850,49
|
|
20231214,142200,509835850,26900,26900,26900,26900,49
|
|
20231214,142100,508517750,26900,26850,26900,26850,24
|
|
20231214,142000,507872650,26900,26900,26900,26900,12
|
|
20231214,141900,507549850,26900,26850,26900,26850,44
|
|
20231214,141800,506366550,26850,26900,26900,26850,18
|
|
20231214,141700,505882550,26850,26900,26900,26850,54
|
|
20231214,141600,504430250,26900,26850,26900,26850,50
|
|
20231214,141500,503087000,26850,26850,26850,26850,18
|
|
20231214,141400,502603700,26900,26900,26900,26900,61
|
|
20231214,141300,500962800,26850,26950,26950,26850,42
|
|
20231214,141200,499833650,26900,26900,26900,26900,10
|
|
20231214,141100,499564650,26950,26850,26950,26850,54
|
|
20231214,141000,498111000,26850,26900,26900,26850,50
|
|
20231214,140900,496767900,26900,26900,26900,26900,40
|
|
20231214,140800,495691900,26850,26850,26850,26850,31
|
|
20231214,140700,494859550,26900,26850,26900,26850,24
|
|
20231214,140600,494214400,26850,26900,26950,26850,68
|
|
20231214,140500,492385250,26850,26850,26850,26850,8
|
|
20231214,140400,492170450,26900,26900,26900,26850,58
|
|
20231214,140300,490612350,26900,26900,26900,26850,50
|
|
20231214,140200,489267400,26950,26900,26950,26900,36
|
|
20231214,140100,488298400,26900,26950,26950,26900,15
|
|
20231214,140000,487894300,26900,26850,26900,26850,42
|
|
20231214,135900,486766150,26900,26850,26900,26850,16
|
|
20231214,135800,486335900,26850,26900,26900,26850,11
|
|
20231214,135700,486040300,26900,26850,26900,26850,83
|
|
20231214,135600,483809000,26850,26850,26850,26850,9
|
|
20231214,135500,483567350,26900,26950,26950,26900,71
|
|
20231214,135400,481655100,26900,26900,26900,26900,1
|
|
20231214,135300,481628200,26850,26900,26900,26850,53
|
|
20231214,135200,480203900,26900,26950,26950,26900,26
|
|
20231214,135100,479503900,26900,26900,26900,26900,7
|
|
20231214,135000,479315600,26900,26900,26900,26900,32
|
|
20231214,134900,478454800,26900,26900,26900,26900,21
|
|
20231214,134800,477889900,26900,26900,26900,26850,26
|
|
20231214,134700,477191150,26900,26900,26950,26900,41
|
|
20231214,134600,476087650,26900,26900,26900,26900,7
|
|
20231214,134500,475899350,26900,26850,26900,26850,24
|
|
20231214,134400,475254550,26850,26900,26900,26850,68
|
|
20231214,134300,473426450,26900,26900,26900,26900,12
|
|
20231214,134200,473103650,26850,26900,26900,26850,17
|
|
20231214,134100,472646550,26950,26850,26950,26850,43
|
|
20231214,134000,471490100,26850,26900,26950,26850,59
|
|
20231214,133900,469903700,26900,26900,26900,26900,10
|
|
20231214,133800,469634700,26950,26900,26950,26900,36
|
|
20231214,133700,468665600,26850,26900,26900,26850,28
|
|
20231214,133600,467912750,26950,26900,26950,26900,37
|
|
20231214,133500,466916800,26900,26900,26900,26900,16
|
|
20231214,133400,466486400,26850,26850,26850,26850,52
|
|
20231214,133300,465090200,26900,26850,26900,26850,25
|
|
20231214,133200,464418300,26800,26800,26850,26800,13
|
|
20231214,133100,464069600,26850,26800,26850,26800,32
|
|
20231214,133000,463211350,26850,26900,26900,26850,59
|
|
20231214,132900,461625000,26850,26850,26850,26850,1
|
|
20231214,132800,461598150,26850,26850,26850,26850,13
|
|
20231214,132700,461249100,26850,26850,26850,26850,57
|
|
20231214,132600,459718650,26850,26850,26850,26850,1
|
|
20231214,132500,459691800,26800,26850,26850,26800,9
|
|
20231214,132400,459450300,26850,26850,26850,26850,69
|
|
20231214,132300,457597650,26850,26900,26900,26850,25
|
|
20231214,132200,456925800,26850,26900,26900,26850,39
|
|
20231214,132100,455876750,26850,26850,26850,26850,35
|
|
20231214,132000,454937000,26850,26900,26900,26850,10
|
|
20231214,131900,454668050,26900,26800,26900,26800,20
|
|
20231214,131800,454130950,26850,26850,26850,26850,6
|
|
20231214,131700,453969850,26900,26900,26900,26900,44
|
|
20231214,131600,452786250,26900,26900,26900,26850,30
|
|
20231214,131500,451979550,26850,26850,26850,26850,0
|
|
20231214,131400,451979550,26850,26850,26900,26850,23
|
|
20231214,131300,451361350,26850,26800,26850,26800,40
|
|
20231214,131200,450287650,26850,26800,26850,26800,15
|
|
20231214,131100,449885050,26800,26900,26900,26800,69
|
|
20231214,131000,448029450,26850,26850,26850,26850,12
|
|
20231214,130900,447707250,26850,26900,26900,26850,32
|
|
20231214,130800,446847400,26850,26800,26850,26800,40
|
|
20231214,130700,445774800,26800,26800,26850,26800,20
|
|
20231214,130600,445238150,26800,26800,26800,26800,17
|
|
20231214,130500,444782550,26800,26850,26850,26800,167
|
|
20231214,130400,440303900,26850,26900,26900,26850,46
|
|
20231214,130300,439068200,26850,26850,26850,26850,16
|
|
20231214,130200,438638600,26850,26900,26900,26850,21
|
|
20231214,130100,438074050,26900,26900,26900,26900,7
|
|
20231214,130000,437885750,26950,26900,26950,26900,51
|
|
20231214,125900,436513200,26900,26900,26900,26900,4
|
|
20231214,125800,436405600,26900,26900,26900,26850,42
|
|
20231214,125700,435277450,26900,26850,26900,26850,15
|
|
20231214,125600,434874650,26800,26800,26800,26800,27
|
|
20231214,125500,434151050,26800,26850,26850,26800,28
|
|
20231214,125400,433399750,26900,26900,26900,26900,43
|
|
20231214,125300,432243050,26850,26800,26850,26800,24
|
|
20231214,125200,431599400,26800,26850,26850,26800,15
|
|
20231214,125100,431196800,26850,26850,26850,26850,47
|
|
20231214,125000,429934850,26850,26900,26900,26850,20
|
|
20231214,124900,429397200,26900,26950,26950,26900,56
|
|
20231214,124800,427888150,26950,26900,26950,26900,55
|
|
20231214,124700,426407650,26900,26900,26900,26900,19
|
|
20231214,124600,425896550,26950,26900,26950,26900,23
|
|
20231214,124500,425277150,26900,26950,26950,26900,52
|
|
20231214,124400,423877650,26900,26900,26900,26900,10
|
|
20231214,124300,423608650,26900,26900,26900,26850,21
|
|
20231214,124200,423044050,26900,26900,26900,26900,16
|
|
20231214,124100,422613650,26850,26850,26900,26850,53
|
|
20231214,124000,421189900,26850,26850,26850,26800,11
|
|
20231214,123900,420894600,26850,26800,26850,26800,20
|
|
20231214,123800,420357950,26800,26900,26900,26800,63
|
|
20231214,123700,418663900,26850,26850,26850,26850,7
|
|
20231214,123600,418475950,26850,26800,26850,26800,13
|
|
20231214,123500,418127400,26850,26850,26850,26800,39
|
|
20231214,123400,417080300,26850,26850,26850,26800,22
|
|
20231214,123300,416489900,26850,26900,26900,26850,15
|
|
20231214,123200,416086600,26850,26800,26850,26800,57
|
|
20231214,123100,414557500,26850,26850,26850,26850,14
|
|
20231214,123000,414181600,26800,26800,26800,26800,10
|
|
20231214,122900,413913600,26800,26800,26850,26800,32
|
|
20231214,122800,413055450,26800,26850,26850,26800,29
|
|
20231214,122700,412278200,26850,26800,26850,26800,24
|
|
20231214,122600,411634400,26800,26800,26800,26800,13
|
|
20231214,122500,411286000,26750,26750,26750,26750,53
|
|
20231214,122400,409868250,26750,26800,26800,26750,61
|
|
20231214,122300,408233500,26750,26750,26750,26750,6
|
|
20231214,122200,408073000,26750,26750,26750,26750,49
|
|
20231214,122100,406762250,26700,26750,26750,26700,12
|
|
20231214,122000,406441300,26700,26800,26850,26700,167
|
|
20231214,121900,401970700,26800,26850,26850,26800,20
|
|
20231214,121800,401433950,26900,26900,26900,26850,87
|
|
20231214,121700,399094000,26900,26800,26900,26800,47
|
|
20231214,121600,397831200,26800,26850,26850,26800,47
|
|
20231214,121500,396569750,26850,26850,26900,26850,25
|
|
20231214,121400,395897950,26850,26800,26850,26800,10
|
|
20231214,121300,395629600,26800,26800,26800,26800,42
|
|
20231214,121200,394504000,26800,26800,26800,26800,20
|
|
20231214,121100,393968000,26800,26800,26850,26800,6
|
|
20231214,121000,393807150,26800,26750,26800,26700,428
|
|
20231214,120900,382378800,26750,26750,26750,26750,35
|
|
20231214,120800,381442550,26800,26750,26800,26750,21
|
|
20231214,120700,380880200,26800,26800,26800,26750,69
|
|
20231214,120600,379031800,26750,26750,26750,26750,46
|
|
20231214,120500,377801300,26750,26850,26850,26750,258
|
|
20231214,120400,370885200,26850,26850,26850,26850,1
|
|
20231214,120300,370858350,26900,26850,26900,26850,140
|
|
20231214,120200,367098700,26850,26900,26900,26850,74
|
|
20231214,120100,365109950,26900,26850,26900,26850,20
|
|
20231214,120000,364572300,26900,26900,26950,26900,190
|
|
20231214,115900,359460700,26900,26850,26900,26850,54
|
|
20231214,115800,358009900,26900,26850,26900,26850,12
|
|
20231214,115700,357687150,26900,26900,26900,26900,3
|
|
20231214,115600,357606450,26950,26900,26950,26900,98
|
|
20231214,115500,354967450,26900,26950,26950,26900,17
|
|
20231214,115400,354509600,26950,26850,26950,26850,41
|
|
20231214,115300,353406500,26850,26850,26900,26850,39
|
|
20231214,115200,352358800,26900,26900,26900,26900,2
|
|
20231214,115100,352305000,26900,26850,26900,26850,60
|
|
20231214,115000,350691100,26850,26900,26900,26850,18
|
|
20231214,114900,350207250,26900,26900,26900,26900,43
|
|
20231214,114800,349050550,26900,26900,26950,26900,41
|
|
20231214,114700,347946600,26850,26850,26850,26850,6
|
|
20231214,114600,347785500,26850,26850,26900,26850,45
|
|
20231214,114500,346576600,26900,26850,26900,26850,68
|
|
20231214,114400,344748450,26900,26900,26900,26900,11
|
|
20231214,114300,344452550,26850,26900,26900,26850,60
|
|
20231214,114200,342838750,26850,26850,26850,26850,27
|
|
20231214,114100,342113800,26800,26800,26850,26800,35
|
|
20231214,114000,341175200,26800,26800,26850,26800,12
|
|
20231214,113900,340853500,26800,26800,26800,26800,11
|
|
20231214,113800,340558700,26800,26800,26800,26750,17
|
|
20231214,113700,340103150,26850,26800,26850,26800,36
|
|
20231214,113600,339137800,26750,26800,26800,26750,26
|
|
20231214,113500,338441750,26750,26800,26800,26750,8
|
|
20231214,113400,338227400,26850,26750,26850,26750,278
|
|
20231214,113300,330786400,26800,26800,26800,26800,31
|
|
20231214,113200,329955600,26850,26800,26850,26800,52
|
|
20231214,113100,328561350,26750,26800,26800,26750,24
|
|
20231214,113000,327918800,26800,26800,26800,26750,38
|
|
20231214,112900,326900450,26800,26800,26800,26800,20
|
|
20231214,112800,326364450,26800,26800,26800,26800,1
|
|
20231214,112700,326337650,26800,26850,26850,26800,27
|
|
20231214,112600,325613450,26800,26800,26800,26800,41
|
|
20231214,112500,324514650,26800,26800,26800,26800,1
|
|
20231214,112400,324487850,26800,26850,26850,26800,27
|
|
20231214,112300,323763650,26800,26850,26850,26800,35
|
|
20231214,112200,322825350,26850,26850,26850,26850,7
|
|
20231214,112100,322637400,26850,26900,26900,26850,54
|
|
20231214,112000,321185050,26850,26850,26850,26800,36
|
|
20231214,111900,320219800,26800,26800,26800,26800,20
|
|
20231214,111800,319683800,26800,26850,26850,26800,69
|
|
20231214,111700,317831600,26800,26850,26850,26800,59
|
|
20231214,111600,316249800,26800,26800,26800,26800,0
|
|
20231214,111500,316249800,26800,26800,26850,26800,160
|
|
20231214,111400,311959350,26800,26800,26800,26800,30
|
|
20231214,111300,311155350,26800,26850,26850,26800,77
|
|
20231214,111200,309089600,26850,26800,26850,26800,11
|
|
20231214,111100,308794300,26850,26850,26850,26850,14
|
|
20231214,111000,308418400,26800,26900,26900,26800,118
|
|
20231214,110900,305247250,26850,26850,26850,26850,1
|
|
20231214,110800,305220400,26900,26900,26900,26900,11
|
|
20231214,110700,304924500,26850,26850,26900,26850,78
|
|
20231214,110600,302827900,26900,26850,26900,26850,18
|
|
20231214,110500,302344050,26900,26900,26900,26900,12
|
|
20231214,110400,302021250,26850,26850,26900,26850,76
|
|
20231214,110300,299978600,26900,26850,26900,26850,19
|
|
20231214,110200,299467800,26850,26850,26850,26850,5
|
|
20231214,110100,299333550,26850,26850,26900,26850,51
|
|
20231214,110000,297963650,26850,26850,26850,26850,28
|
|
20231214,105900,297211850,26900,26850,26900,26850,22
|
|
20231214,105800,296620500,26850,26800,26850,26800,64
|
|
20231214,105700,294902850,26750,26800,26800,26750,43
|
|
20231214,105600,293752200,26800,26800,26850,26800,235
|
|
20231214,105500,287453600,26850,26850,26850,26850,0
|
|
20231214,105400,287453600,26850,26900,26900,26850,40
|
|
20231214,105300,286378500,26900,26900,26900,26900,19
|
|
20231214,105200,285867400,26900,26850,26900,26850,33
|
|
20231214,105100,284980700,26850,26900,26900,26850,23
|
|
20231214,105000,284362550,26850,26900,26900,26850,49
|
|
20231214,104900,283044650,26900,26850,26900,26850,19
|
|
20231214,104800,282533950,26850,26900,26950,26850,764
|
|
20231214,104700,262015300,26900,26900,26900,26900,33
|
|
20231214,104600,261127600,26900,26950,26950,26900,13
|
|
20231214,104500,260777300,26900,26900,26900,26900,22
|
|
20231214,104400,260185500,26900,26900,26950,26900,28
|
|
20231214,104300,259431700,26900,26900,26900,26900,20
|
|
20231214,104200,258893700,26900,26900,26900,26900,21
|
|
20231214,104100,258328800,26900,26950,26950,26900,8
|
|
20231214,104000,258113500,26950,26900,26950,26900,19
|
|
20231214,103900,257601800,26900,26900,26900,26900,33
|
|
20231214,103800,256714100,26900,26900,26900,26900,7
|
|
20231214,103700,256525800,26900,26950,26950,26900,81
|
|
20231214,103600,254344400,26900,26900,26900,26900,7
|
|
20231214,103500,254156100,26900,26850,26900,26850,25
|
|
20231214,103400,253484500,26900,26900,26900,26900,46
|
|
20231214,103300,252247100,26850,26850,26850,26850,1
|
|
20231214,103200,252220250,26900,26850,26950,26850,18
|
|
20231214,103100,251736400,26850,26800,26850,26800,79
|
|
20231214,103000,249617150,26800,26800,26800,26800,17
|
|
20231214,102900,249161550,26800,26800,26800,26800,106
|
|
20231214,102800,246320750,26800,26800,26800,26750,67
|
|
20231214,102700,244526300,26850,26850,26850,26850,0
|
|
20231214,102600,244526300,26850,26750,26850,26750,257
|
|
20231214,102500,237628750,26750,26750,26750,26750,8
|
|
20231214,102400,237414750,26750,26850,26850,26750,285
|
|
20231214,102300,229775350,26850,26800,26850,26800,13
|
|
20231214,102200,229426500,26800,26800,26800,26800,7
|
|
20231214,102100,229238900,26850,26850,26900,26850,57
|
|
20231214,102000,227708400,26850,26850,26850,26800,17
|
|
20231214,101900,227252100,26850,26800,26850,26800,61
|
|
20231214,101800,225617250,26800,26800,26800,26800,29
|
|
20231214,101700,224840050,26850,26800,26850,26800,72
|
|
20231214,101600,222908100,26850,26850,26850,26850,0
|
|
20231214,101500,222908100,26850,26850,26900,26850,177
|
|
20231214,101400,218153750,26900,26900,26900,26900,0
|
|
20231214,101300,218153750,26900,26850,26900,26850,2
|
|
20231214,101200,218100000,26850,26800,26850,26800,37
|
|
20231214,101100,217107000,26850,26850,26850,26850,89
|
|
20231214,101000,214717350,26850,26850,26850,26850,19
|
|
20231214,100900,214207200,26900,26850,26900,26850,124
|
|
20231214,100800,210875350,26850,26850,26850,26850,34
|
|
20231214,100700,209962450,26900,26900,26900,26900,49
|
|
20231214,100600,208644350,26900,26900,26900,26900,26
|
|
20231214,100500,207944950,26900,26900,26900,26900,51
|
|
20231214,100400,206573050,26950,26950,26950,26900,37
|
|
20231214,100300,205576750,26900,26900,26950,26900,91
|
|
20231214,100200,203124550,27000,27000,27000,27000,0
|
|
20231214,100100,203124550,27000,26800,27050,26800,2008
|
|
20231214,100000,149039400,26850,26900,26900,26850,227
|
|
20231214,095900,142944100,26900,26900,26900,26900,15
|
|
20231214,095800,142540600,26900,26900,26950,26900,47
|
|
20231214,095700,141275700,26950,26950,26950,26900,15
|
|
20231214,095600,140871500,26900,26900,26900,26900,18
|
|
20231214,095500,140387300,26950,26900,26950,26900,103
|
|
20231214,095400,137613900,26900,26900,26900,26900,11
|
|
20231214,095300,137318000,26950,26900,26950,26900,58
|
|
20231214,095200,135755200,26900,26900,26900,26900,32
|
|
20231214,095100,134894400,26900,26900,26900,26900,7
|
|
20231214,095000,134706100,26900,26850,26900,26850,283
|
|
20231214,094900,127093550,26850,26900,26900,26850,291
|
|
20231214,094800,119266600,26950,26950,26950,26950,12
|
|
20231214,094700,118943200,26900,26900,26950,26900,165
|
|
20231214,094600,114497000,26950,26950,26950,26950,32
|
|
20231214,094500,113634600,26950,26950,26950,26950,28
|
|
20231214,094400,112880000,27000,27000,27000,26900,26
|
|
20231214,094300,112178800,27000,27000,27000,26950,23
|
|
20231214,094200,111558400,26950,26900,27000,26900,66
|
|
20231214,094100,109780150,26900,26950,26950,26900,199
|
|
20231214,094000,104417250,26950,26900,26950,26900,9
|
|
20231214,093900,104175000,26950,26900,26950,26900,108
|
|
20231214,093800,101266900,26950,26950,26950,26950,21
|
|
20231214,093700,100700950,26900,26900,26950,26900,24
|
|
20231214,093600,100055300,26900,26900,26950,26900,55
|
|
20231214,093500,98573300,26900,26950,26950,26900,49
|
|
20231214,093400,97255050,26950,26900,26950,26900,71
|
|
20231214,093300,95342000,26900,26850,26900,26850,46
|
|
20231214,093200,94106250,26900,26950,26950,26900,223
|
|
20231214,093100,88097850,26900,26900,26950,26900,56
|
|
20231214,093000,86591400,26850,26850,26850,26850,9
|
|
20231214,092900,86349750,26850,26850,26850,26850,39
|
|
20231214,092800,85302600,26850,26850,26850,26850,45
|
|
20231214,092700,84094350,26800,26800,26800,26800,43
|
|
20231214,092600,82941950,26850,26800,26850,26800,117
|
|
20231214,092500,79802200,26800,26800,26800,26800,78
|
|
20231214,092400,77711800,26800,26800,26800,26800,20
|
|
20231214,092300,77175800,26850,26800,26850,26800,39
|
|
20231214,092200,76128950,26750,26750,26750,26750,3
|
|
20231214,092100,76048700,26800,26700,26800,26700,77
|
|
20231214,092000,73987400,26750,26700,26750,26700,46
|
|
20231214,091900,72758700,26650,26700,26700,26650,42
|
|
20231214,091800,71638600,26700,26700,26700,26700,1
|
|
20231214,091700,71611900,26750,26600,26800,26600,29
|
|
20231214,091600,70837900,26600,26700,26700,26600,731
|
|
20231214,091500,51355150,26700,26700,26700,26700,25
|
|
20231214,091400,50687650,26700,26650,26700,26650,17
|
|
20231214,091300,50234550,26650,26700,26700,26600,398
|
|
20231214,091200,39623850,26750,26800,26800,26750,66
|
|
20231214,091100,37857850,26800,26850,26850,26800,428
|
|
20231214,091000,26370150,26850,26900,26900,26850,37
|
|
20231214,090900,25375250,26850,26850,26850,26850,27
|
|
20231214,090800,24650300,26850,26850,26850,26850,40
|
|
20231214,090700,23576300,26850,26900,26900,26850,18
|
|
20231214,090600,23092150,26900,26900,26900,26900,61
|
|
20231214,090500,21451250,26900,26900,26900,26900,19
|
|
20231214,090400,20940150,26900,26900,26900,26900,0
|
|
20231214,090300,20940150,26900,26900,26900,26850,80
|
|
20231214,090200,18788200,26900,26900,26900,26900,1
|
|
20231214,090100,18761300,27000,27000,27000,27000,3
|
|
20231214,090000,18680300,26800,26950,26950,26800,694
|