667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,200400,293118600,26750,26750,26750,26750,769
|
|
20231218,200300,293118600,26750,26750,26750,26750,0
|
|
20231218,200200,293118600,26750,26750,26750,26750,0
|
|
20231218,200100,293118600,26750,26750,26750,26750,0
|
|
20231218,200000,293118600,26750,26750,26750,26750,0
|
|
20231218,195900,293118600,26750,26750,26750,26750,0
|
|
20231218,195800,293118600,26750,26750,26750,26750,0
|
|
20231218,195700,293118600,26750,26750,26750,26750,0
|
|
20231218,195600,293118600,26750,26750,26750,26750,0
|
|
20231218,195500,293118600,26750,26750,26750,26750,0
|
|
20231218,195400,293118600,26750,26750,26750,26750,0
|
|
20231218,195300,293118600,26750,26750,26750,26750,0
|
|
20231218,195200,293118600,26750,26750,26750,26750,0
|
|
20231218,195100,293118600,26750,26750,26750,26750,0
|
|
20231218,195000,293118600,26750,26750,26750,26750,0
|
|
20231218,194900,293118600,26750,26750,26750,26750,0
|
|
20231218,194800,293118600,26750,26750,26750,26750,0
|
|
20231218,194700,293118600,26750,26750,26750,26750,0
|
|
20231218,194600,293118600,26750,26750,26750,26750,0
|
|
20231218,194500,293118600,26750,26750,26750,26750,0
|
|
20231218,194400,293118600,26750,26750,26750,26750,0
|
|
20231218,194300,293118600,26750,26750,26750,26750,0
|
|
20231218,194200,293118600,26750,26750,26750,26750,0
|
|
20231218,194100,293118600,26750,26750,26750,26750,0
|
|
20231218,194000,293118600,26750,26750,26750,26750,0
|
|
20231218,193900,293118600,26750,26750,26750,26750,0
|
|
20231218,193800,293118600,26750,26750,26750,26750,0
|
|
20231218,193700,293118600,26750,26750,26750,26750,0
|
|
20231218,193600,293118600,26750,26750,26750,26750,0
|
|
20231218,193500,293118600,26750,26750,26750,26750,0
|
|
20231218,193400,293118600,26750,26750,26750,26750,769
|
|
20231218,193300,293118600,26750,26750,26750,26750,0
|
|
20231218,193200,293118600,26750,26750,26750,26750,0
|
|
20231218,193100,293118600,26750,26750,26750,26750,0
|
|
20231218,193000,293118600,26750,26750,26750,26750,0
|
|
20231218,192900,293118600,26750,26750,26750,26750,0
|
|
20231218,192800,293118600,26750,26750,26750,26750,0
|
|
20231218,192700,293118600,26750,26750,26750,26750,0
|
|
20231218,192600,293118600,26750,26750,26750,26750,0
|
|
20231218,192500,293118600,26750,26750,26750,26750,0
|
|
20231218,192400,293118600,26750,26750,26750,26750,0
|
|
20231218,192300,293118600,26750,26750,26750,26750,0
|
|
20231218,192200,293118600,26750,26750,26750,26750,0
|
|
20231218,192100,293118600,26750,26750,26750,26750,0
|
|
20231218,192000,293118600,26750,26750,26750,26750,0
|
|
20231218,191900,293118600,26750,26750,26750,26750,0
|
|
20231218,191800,293118600,26750,26750,26750,26750,0
|
|
20231218,191700,293118600,26750,26750,26750,26750,0
|
|
20231218,191600,293118600,26750,26750,26750,26750,0
|
|
20231218,191500,293118600,26750,26750,26750,26750,0
|
|
20231218,191400,293118600,26750,26750,26750,26750,0
|
|
20231218,191300,293118600,26750,26750,26750,26750,0
|
|
20231218,191200,293118600,26750,26750,26750,26750,0
|
|
20231218,191100,293118600,26750,26750,26750,26750,0
|
|
20231218,191000,293118600,26750,26750,26750,26750,0
|
|
20231218,190900,293118600,26750,26750,26750,26750,0
|
|
20231218,190800,293118600,26750,26750,26750,26750,0
|
|
20231218,190700,293118600,26750,26750,26750,26750,0
|
|
20231218,190600,293118600,26750,26750,26750,26750,0
|
|
20231218,190500,293118600,26750,26750,26750,26750,0
|
|
20231218,190400,293118600,26750,26750,26750,26750,769
|
|
20231218,190300,293118600,26750,26750,26750,26750,0
|
|
20231218,190200,293118600,26750,26750,26750,26750,0
|
|
20231218,190100,293118600,26750,26750,26750,26750,0
|
|
20231218,190000,293118600,26750,26750,26750,26750,0
|
|
20231218,185900,293118600,26750,26750,26750,26750,0
|
|
20231218,185800,293118600,26750,26750,26750,26750,0
|
|
20231218,185700,293118600,26750,26750,26750,26750,0
|
|
20231218,185600,293118600,26750,26750,26750,26750,0
|
|
20231218,185500,293118600,26750,26750,26750,26750,0
|
|
20231218,185400,293118600,26750,26750,26750,26750,0
|
|
20231218,185300,293118600,26750,26750,26750,26750,0
|
|
20231218,185200,293118600,26750,26750,26750,26750,0
|
|
20231218,185100,293118600,26750,26750,26750,26750,0
|
|
20231218,185000,293118600,26750,26750,26750,26750,0
|
|
20231218,184900,293118600,26750,26750,26750,26750,0
|
|
20231218,184800,293118600,26750,26750,26750,26750,0
|
|
20231218,184700,293118600,26750,26750,26750,26750,0
|
|
20231218,184600,293118600,26750,26750,26750,26750,0
|
|
20231218,184500,293118600,26750,26750,26750,26750,0
|
|
20231218,184400,293118600,26750,26750,26750,26750,0
|
|
20231218,184300,293118600,26750,26750,26750,26750,0
|
|
20231218,184200,293118600,26750,26750,26750,26750,0
|
|
20231218,184100,293118600,26750,26750,26750,26750,0
|
|
20231218,184000,293118600,26750,26750,26750,26750,0
|
|
20231218,183900,293118600,26750,26750,26750,26750,0
|
|
20231218,183800,293118600,26750,26750,26750,26750,0
|
|
20231218,183700,293118600,26750,26750,26750,26750,0
|
|
20231218,183600,293118600,26750,26750,26750,26750,0
|
|
20231218,183500,293118600,26750,26750,26750,26750,0
|
|
20231218,183400,293118600,26750,26750,26750,26750,769
|
|
20231218,183300,293118600,26750,26750,26750,26750,0
|
|
20231218,183200,293118600,26750,26750,26750,26750,0
|
|
20231218,183100,293118600,26750,26750,26750,26750,0
|
|
20231218,183000,293118600,26750,26750,26750,26750,0
|
|
20231218,182900,293118600,26750,26750,26750,26750,0
|
|
20231218,182800,293118600,26750,26750,26750,26750,0
|
|
20231218,182700,293118600,26750,26750,26750,26750,0
|
|
20231218,182600,293118600,26750,26750,26750,26750,0
|
|
20231218,182500,293118600,26750,26750,26750,26750,0
|
|
20231218,182400,293118600,26750,26750,26750,26750,0
|
|
20231218,182300,293118600,26750,26750,26750,26750,0
|
|
20231218,182200,293118600,26750,26750,26750,26750,0
|
|
20231218,182100,293118600,26750,26750,26750,26750,0
|
|
20231218,182000,293118600,26750,26750,26750,26750,0
|
|
20231218,181900,293118600,26750,26750,26750,26750,0
|
|
20231218,181800,293118600,26750,26750,26750,26750,0
|
|
20231218,181700,293118600,26750,26750,26750,26750,0
|
|
20231218,181600,293118600,26750,26750,26750,26750,0
|
|
20231218,181500,293118600,26750,26750,26750,26750,0
|
|
20231218,181400,293118600,26750,26750,26750,26750,0
|
|
20231218,181300,293118600,26750,26750,26750,26750,0
|
|
20231218,181200,293118600,26750,26750,26750,26750,0
|
|
20231218,181100,293118600,26750,26750,26750,26750,0
|
|
20231218,181000,293118600,26750,26750,26750,26750,0
|
|
20231218,180900,293118600,26750,26750,26750,26750,0
|
|
20231218,180800,293118600,26750,26750,26750,26750,0
|
|
20231218,180700,293118600,26750,26750,26750,26750,0
|
|
20231218,180600,293118600,26750,26750,26750,26750,0
|
|
20231218,180500,293118600,26750,26750,26750,26750,0
|
|
20231218,180400,293118600,26750,26750,26750,26750,769
|
|
20231218,180300,293118600,26750,26750,26750,26750,0
|
|
20231218,180200,293118600,26750,26750,26750,26750,0
|
|
20231218,180100,293118600,26750,26750,26750,26750,0
|
|
20231218,180000,293118600,26750,26750,26750,26750,0
|
|
20231218,175900,293118600,26750,26750,26750,26750,0
|
|
20231218,175800,293118600,26750,26750,26750,26750,0
|
|
20231218,175700,293118600,26750,26750,26750,26750,0
|
|
20231218,175600,293118600,26750,26750,26750,26750,0
|
|
20231218,175500,293118600,26750,26750,26750,26750,0
|
|
20231218,175400,293118600,26750,26750,26750,26750,0
|
|
20231218,175300,293118600,26750,26750,26750,26750,0
|
|
20231218,175200,293118600,26750,26750,26750,26750,0
|
|
20231218,175100,293118600,26750,26750,26750,26750,0
|
|
20231218,175000,293118600,26750,26750,26750,26750,0
|
|
20231218,174900,293118600,26750,26750,26750,26750,0
|
|
20231218,174800,293118600,26750,26750,26750,26750,0
|
|
20231218,174700,293118600,26750,26750,26750,26750,0
|
|
20231218,174600,293118600,26750,26750,26750,26750,0
|
|
20231218,174500,293118600,26750,26750,26750,26750,0
|
|
20231218,174400,293118600,26750,26750,26750,26750,0
|
|
20231218,174300,293118600,26750,26750,26750,26750,0
|
|
20231218,174200,293118600,26750,26750,26750,26750,0
|
|
20231218,174100,293118600,26750,26750,26750,26750,0
|
|
20231218,174000,293118600,26750,26750,26750,26750,0
|
|
20231218,173900,293118600,26750,26750,26750,26750,0
|
|
20231218,173800,293118600,26750,26750,26750,26750,0
|
|
20231218,173700,293118600,26750,26750,26750,26750,0
|
|
20231218,173600,293118600,26750,26750,26750,26750,0
|
|
20231218,173500,293118600,26750,26750,26750,26750,0
|
|
20231218,173400,293118600,26750,26750,26750,26750,769
|
|
20231218,173300,293118600,26750,26750,26750,26750,0
|
|
20231218,173200,293118600,26750,26750,26750,26750,0
|
|
20231218,173100,293118600,26750,26750,26750,26750,0
|
|
20231218,173000,293118600,26750,26750,26750,26750,0
|
|
20231218,172900,293118600,26750,26750,26750,26750,0
|
|
20231218,172800,293118600,26750,26750,26750,26750,0
|
|
20231218,172700,293118600,26750,26750,26750,26750,0
|
|
20231218,172600,293118600,26750,26750,26750,26750,0
|
|
20231218,172500,293118600,26750,26750,26750,26750,0
|
|
20231218,172400,293118600,26750,26750,26750,26750,0
|
|
20231218,172300,293118600,26750,26750,26750,26750,0
|
|
20231218,172200,293118600,26750,26750,26750,26750,0
|
|
20231218,172100,293118600,26750,26750,26750,26750,0
|
|
20231218,172000,293118600,26750,26750,26750,26750,0
|
|
20231218,171900,293118600,26750,26750,26750,26750,0
|
|
20231218,171800,293118600,26750,26750,26750,26750,0
|
|
20231218,171700,293118600,26750,26750,26750,26750,0
|
|
20231218,171600,293118600,26750,26750,26750,26750,0
|
|
20231218,171500,293118600,26750,26750,26750,26750,0
|
|
20231218,171400,293118600,26750,26750,26750,26750,0
|
|
20231218,171300,293118600,26750,26750,26750,26750,0
|
|
20231218,171200,293118600,26750,26750,26750,26750,0
|
|
20231218,171100,293118600,26750,26750,26750,26750,0
|
|
20231218,171000,293118600,26750,26750,26750,26750,0
|
|
20231218,170900,293118600,26750,26750,26750,26750,0
|
|
20231218,170800,293118600,26750,26750,26750,26750,0
|
|
20231218,170700,293118600,26750,26750,26750,26750,0
|
|
20231218,170600,293118600,26750,26750,26750,26750,0
|
|
20231218,170500,293118600,26750,26750,26750,26750,0
|
|
20231218,170400,293118600,26750,26750,26750,26750,769
|
|
20231218,170300,293118600,26750,26750,26750,26750,0
|
|
20231218,170200,293118600,26750,26750,26750,26750,0
|
|
20231218,170100,293118600,26750,26750,26750,26750,0
|
|
20231218,170000,293118600,26750,26750,26750,26750,0
|
|
20231218,165900,293118600,26750,26750,26750,26750,0
|
|
20231218,165800,293118600,26750,26750,26750,26750,0
|
|
20231218,165700,293118600,26750,26750,26750,26750,0
|
|
20231218,165600,293118600,26750,26750,26750,26750,0
|
|
20231218,165500,293118600,26750,26750,26750,26750,0
|
|
20231218,165400,293118600,26750,26750,26750,26750,0
|
|
20231218,165300,293118600,26750,26750,26750,26750,0
|
|
20231218,165200,293118600,26750,26750,26750,26750,0
|
|
20231218,165100,293118600,26750,26750,26750,26750,0
|
|
20231218,165000,293118600,26750,26750,26750,26750,0
|
|
20231218,164900,293118600,26750,26750,26750,26750,0
|
|
20231218,164800,293118600,26750,26750,26750,26750,0
|
|
20231218,164700,293118600,26750,26750,26750,26750,0
|
|
20231218,164600,293118600,26750,26750,26750,26750,0
|
|
20231218,164500,293118600,26750,26750,26750,26750,0
|
|
20231218,164400,293118600,26750,26750,26750,26750,0
|
|
20231218,164300,293118600,26750,26750,26750,26750,0
|
|
20231218,164200,293118600,26750,26750,26750,26750,0
|
|
20231218,164100,293118600,26750,26750,26750,26750,0
|
|
20231218,164000,293118600,26750,26750,26750,26750,0
|
|
20231218,163900,293118600,26750,26750,26750,26750,0
|
|
20231218,163800,293118600,26750,26750,26750,26750,0
|
|
20231218,163700,293118600,26750,26750,26750,26750,0
|
|
20231218,163600,293118600,26750,26750,26750,26750,0
|
|
20231218,163500,293118600,26750,26750,26750,26750,0
|
|
20231218,163400,293118600,26750,26750,26750,26750,769
|
|
20231218,163300,293118600,26750,26750,26750,26750,0
|
|
20231218,163200,293118600,26750,26750,26750,26750,0
|
|
20231218,163100,293118600,26750,26750,26750,26750,0
|
|
20231218,163000,293118600,26750,26750,26750,26750,0
|
|
20231218,162900,293118600,26750,26750,26750,26750,0
|
|
20231218,162800,293118600,26750,26750,26750,26750,0
|
|
20231218,162700,293118600,26750,26750,26750,26750,0
|
|
20231218,162600,293118600,26750,26750,26750,26750,0
|
|
20231218,162500,293118600,26750,26750,26750,26750,0
|
|
20231218,162400,293118600,26750,26750,26750,26750,0
|
|
20231218,162300,293118600,26750,26750,26750,26750,0
|
|
20231218,162200,293118600,26750,26750,26750,26750,0
|
|
20231218,162100,293118600,26750,26750,26750,26750,0
|
|
20231218,162000,293118600,26750,26750,26750,26750,0
|
|
20231218,161900,293118600,26750,26750,26750,26750,0
|
|
20231218,161800,293118600,26750,26750,26750,26750,0
|
|
20231218,161700,293118600,26750,26750,26750,26750,0
|
|
20231218,161600,293118600,26750,26750,26750,26750,0
|
|
20231218,161500,293118600,26750,26750,26750,26750,0
|
|
20231218,161400,293118600,26750,26750,26750,26750,0
|
|
20231218,161300,293118600,26750,26750,26750,26750,0
|
|
20231218,161200,293118600,26750,26750,26750,26750,0
|
|
20231218,161100,293118600,26750,26750,26750,26750,0
|
|
20231218,161000,293118600,26750,26750,26750,26750,0
|
|
20231218,160900,293118600,26750,26750,26750,26750,0
|
|
20231218,160800,293118600,26750,26750,26750,26750,0
|
|
20231218,160700,293118600,26750,26750,26750,26750,0
|
|
20231218,160600,293118600,26750,26750,26750,26750,0
|
|
20231218,160500,293118600,26750,26750,26750,26750,0
|
|
20231218,160400,293118600,26750,26750,26750,26750,769
|
|
20231218,160300,293118600,26750,26750,26750,26750,0
|
|
20231218,160200,293118600,26750,26750,26750,26750,0
|
|
20231218,160100,293118600,26750,26750,26750,26750,0
|
|
20231218,160000,293118600,26750,26750,26750,26750,0
|
|
20231218,155900,293118600,26750,26750,26750,26750,0
|
|
20231218,155800,293118600,26750,26750,26750,26750,0
|
|
20231218,155700,293118600,26750,26750,26750,26750,0
|
|
20231218,155600,293118600,26750,26750,26750,26750,0
|
|
20231218,155500,293118600,26750,26750,26750,26750,0
|
|
20231218,155400,293118600,26750,26750,26750,26750,0
|
|
20231218,155300,293118600,26750,26750,26750,26750,0
|
|
20231218,155200,293118600,26750,26750,26750,26750,0
|
|
20231218,155100,293118600,26750,26750,26750,26750,0
|
|
20231218,155000,293118600,26750,26750,26750,26750,0
|
|
20231218,154900,293118600,26750,26750,26750,26750,0
|
|
20231218,154800,293118600,26750,26750,26750,26750,0
|
|
20231218,154700,293118600,26750,26750,26750,26750,0
|
|
20231218,154600,293118600,26750,26750,26750,26750,0
|
|
20231218,154500,293118600,26750,26750,26750,26750,0
|
|
20231218,154400,293118600,26750,26750,26750,26750,0
|
|
20231218,154300,293118600,26750,26750,26750,26750,0
|
|
20231218,154200,293118600,26750,26750,26750,26750,0
|
|
20231218,154100,293118600,26750,26750,26750,26750,0
|
|
20231218,154000,293118600,26750,26750,26750,26750,0
|
|
20231218,153900,293118600,26750,26750,26750,26750,0
|
|
20231218,153800,293118600,26750,26750,26750,26750,0
|
|
20231218,153700,293118600,26750,26750,26750,26750,0
|
|
20231218,153600,293118600,26750,26750,26750,26750,0
|
|
20231218,153500,293118600,26750,26750,26750,26750,0
|
|
20231218,153400,293118600,26750,26750,26750,26750,769
|
|
20231218,153300,293118600,26750,26750,26750,26750,0
|
|
20231218,153200,293118600,26750,26750,26750,26750,0
|
|
20231218,153100,293118600,26750,26750,26750,26750,0
|
|
20231218,153000,293118600,26750,26750,26750,26750,769
|
|
20231218,152900,272547850,26650,26650,26650,26650,0
|
|
20231218,152800,272547850,26650,26650,26650,26650,0
|
|
20231218,152700,272547850,26650,26650,26650,26650,0
|
|
20231218,152600,272547850,26650,26650,26650,26650,0
|
|
20231218,152500,272547850,26650,26650,26650,26650,0
|
|
20231218,152400,272547850,26650,26650,26650,26650,0
|
|
20231218,152300,272547850,26650,26650,26650,26650,0
|
|
20231218,152200,272547850,26650,26650,26650,26650,0
|
|
20231218,152100,272547850,26650,26650,26650,26650,0
|
|
20231218,152000,272547850,26650,26650,26650,26650,0
|
|
20231218,151900,272547850,26650,26650,26650,26650,21
|
|
20231218,151800,271988200,26650,26700,26700,26650,18
|
|
20231218,151700,271508450,26700,26700,26700,26700,9
|
|
20231218,151600,271268150,26700,26700,26700,26700,0
|
|
20231218,151500,271268150,26700,26700,26700,26700,8
|
|
20231218,151400,271054550,26650,26650,26650,26650,4
|
|
20231218,151300,270947950,26700,26700,26700,26700,0
|
|
20231218,151200,270947950,26700,26700,26700,26700,8
|
|
20231218,151100,270734350,26650,26650,26650,26650,20
|
|
20231218,151000,270201350,26700,26600,26700,26600,14
|
|
20231218,150900,269827650,26600,26600,26600,26600,0
|
|
20231218,150800,269827650,26600,26600,26600,26600,51
|
|
20231218,150700,268471050,26700,26700,26700,26700,16
|
|
20231218,150600,268043850,26600,26600,26600,26600,6
|
|
20231218,150500,267884250,26700,26700,26700,26700,0
|
|
20231218,150400,267884250,26700,26700,26700,26700,12
|
|
20231218,150300,267563850,26700,26700,26700,26700,0
|
|
20231218,150200,267563850,26700,26700,26700,26700,4
|
|
20231218,150100,267457050,26600,26600,26600,26600,0
|
|
20231218,150000,267457050,26600,26650,26650,26600,46
|
|
20231218,145900,266233100,26650,26600,26650,26600,9
|
|
20231218,145800,265993400,26650,26650,26650,26650,2
|
|
20231218,145700,265940100,26650,26600,26650,26600,4
|
|
20231218,145600,265833600,26600,26600,26600,26600,22
|
|
20231218,145500,265248400,26600,26600,26600,26600,1
|
|
20231218,145400,265221800,26650,26650,26700,26600,14
|
|
20231218,145300,264848200,26600,26600,26600,26600,42
|
|
20231218,145200,263731000,26600,26600,26600,26600,61
|
|
20231218,145100,262108400,26650,26650,26700,26650,8
|
|
20231218,145000,261894950,26700,26650,26700,26600,27
|
|
20231218,144900,261174550,26700,26650,26700,26650,9
|
|
20231218,144800,260934550,26600,26600,26600,26600,4
|
|
20231218,144700,260828150,26650,26650,26650,26650,23
|
|
20231218,144600,260215200,26700,26650,26700,26650,5
|
|
20231218,144500,260081750,26600,26600,26600,26600,2
|
|
20231218,144400,260028550,26650,26650,26700,26600,55
|
|
20231218,144300,258561500,26600,26600,26600,26600,2
|
|
20231218,144200,258508300,26650,26650,26650,26650,2
|
|
20231218,144100,258455000,26600,26650,26650,26600,13
|
|
20231218,144000,258108750,26650,26650,26650,26650,3
|
|
20231218,143900,258028800,26650,26650,26650,26650,1
|
|
20231218,143800,258002150,26650,26600,26650,26600,36
|
|
20231218,143700,257044050,26600,26600,26600,26600,1
|
|
20231218,143600,257017450,26600,26650,26650,26600,7
|
|
20231218,143500,256830950,26600,26600,26600,26600,24
|
|
20231218,143400,256192550,26600,26600,26600,26600,1
|
|
20231218,143300,256165950,26650,26600,26650,26600,11
|
|
20231218,143200,255872950,26600,26650,26650,26600,13
|
|
20231218,143100,255526650,26650,26600,26650,26600,3
|
|
20231218,143000,255446750,26600,26600,26600,26600,2
|
|
20231218,142900,255393550,26600,26600,26600,26600,24
|
|
20231218,142800,254755150,26650,26650,26700,26650,38
|
|
20231218,142700,253742000,26600,26600,26600,26600,2
|
|
20231218,142600,253688800,26600,26650,26650,26600,4
|
|
20231218,142500,253582350,26700,26650,26700,26650,9
|
|
20231218,142400,253342150,26650,26650,26650,26650,2
|
|
20231218,142300,253288850,26650,26600,26650,26600,24
|
|
20231218,142200,252650250,26600,26600,26600,26600,2
|
|
20231218,142100,252597050,26650,26600,26650,26600,10
|
|
20231218,142000,252330650,26650,26650,26650,26600,19
|
|
20231218,141900,251824450,26650,26650,26650,26650,3
|
|
20231218,141800,251744500,26700,26700,26700,26700,11
|
|
20231218,141700,251450800,26650,26650,26650,26650,26
|
|
20231218,141600,250757900,26650,26650,26650,26650,2
|
|
20231218,141500,250704600,26650,26700,26700,26650,31
|
|
20231218,141400,249878200,26650,26600,26650,26600,23
|
|
20231218,141300,249266250,26600,26600,26650,26600,5
|
|
20231218,141200,249133200,26700,26650,26700,26650,99
|
|
20231218,141100,246494300,26650,26650,26650,26650,4
|
|
20231218,141000,246387700,26650,26600,26700,26600,28
|
|
20231218,140900,245641250,26600,26650,26650,26600,2
|
|
20231218,140800,245588000,26600,26650,26650,26600,101
|
|
20231218,140700,242896400,26650,26700,26700,26650,31
|
|
20231218,140600,242069850,26650,26650,26650,26650,5
|
|
20231218,140500,241936600,26650,26650,26650,26650,2
|
|
20231218,140400,241883300,26650,26650,26650,26650,22
|
|
20231218,140300,241297000,26650,26650,26650,26650,1
|
|
20231218,140200,241270350,26600,26600,26700,26600,23
|
|
20231218,140100,240657350,26650,26650,26700,26650,57
|
|
20231218,140000,239135600,26700,26600,26700,26600,16
|
|
20231218,135900,238709600,26700,26600,26700,26600,15
|
|
20231218,135800,238310100,26600,26600,26700,26600,56
|
|
20231218,135700,236818400,26700,26600,26700,26600,22
|
|
20231218,135600,236232100,26600,26600,26600,26600,10
|
|
20231218,135500,235966100,26600,26600,26650,26600,36
|
|
20231218,135400,235007350,26600,26600,26650,26600,54
|
|
20231218,135300,233568900,26600,26600,26600,26600,11
|
|
20231218,135200,233276300,26600,26600,26600,26600,35
|
|
20231218,135100,232345300,26650,26600,26650,26600,24
|
|
20231218,135000,231706300,26600,26600,26600,26600,13
|
|
20231218,134900,231360500,26650,26600,26700,26600,101
|
|
20231218,134800,228670300,26650,26650,26650,26650,389
|
|
20231218,134700,218303450,26650,26650,26650,26650,15
|
|
20231218,134600,217903700,26650,26650,26700,26650,47
|
|
20231218,134500,216650700,26650,26650,26650,26650,11
|
|
20231218,134400,216357550,26650,26650,26700,26650,21
|
|
20231218,134300,215797500,26650,26650,26650,26650,34
|
|
20231218,134200,214891400,26650,26650,26650,26650,13
|
|
20231218,134100,214544950,26700,26650,26700,26650,84
|
|
20231218,134000,212302700,26650,26650,26650,26650,155
|
|
20231218,133900,208171950,26650,26650,26650,26650,13
|
|
20231218,133800,207825500,26700,26650,26700,26650,24
|
|
20231218,133700,207185500,26650,26650,26700,26650,666
|
|
20231218,133600,189436550,26650,26650,26700,26650,21
|
|
20231218,133500,188876450,26650,26650,26650,26650,13
|
|
20231218,133400,188530000,26650,26650,26650,26650,259
|
|
20231218,133300,181627650,26650,26650,26700,26650,20
|
|
20231218,133200,181094250,26650,26650,26650,26650,11
|
|
20231218,133100,180801100,26650,26650,26700,26650,45
|
|
20231218,133000,179601300,26650,26650,26700,26650,15
|
|
20231218,132900,179201450,26650,26700,26700,26650,8
|
|
20231218,132800,178988150,26650,26650,26700,26650,50
|
|
20231218,132700,177655300,26650,26650,26650,26650,4
|
|
20231218,132600,177548700,26650,26650,26650,26650,5
|
|
20231218,132500,177415450,26700,26650,26700,26650,11
|
|
20231218,132400,177121900,26650,26650,26650,26650,21
|
|
20231218,132300,176562250,26650,26700,26700,26650,10
|
|
20231218,132200,176295500,26650,26650,26650,26650,0
|
|
20231218,132100,176295500,26650,26650,26650,26650,29
|
|
20231218,132000,175522650,26650,26650,26650,26650,2
|
|
20231218,131900,175469350,26650,26650,26650,26650,1
|
|
20231218,131800,175442700,26650,26650,26700,26650,7
|
|
20231218,131700,175256050,26650,26650,26650,26650,97
|
|
20231218,131600,172671000,26600,26600,26600,26600,5
|
|
20231218,131500,172538000,26600,26600,26600,26600,24
|
|
20231218,131400,171899600,26600,26600,26600,26600,1
|
|
20231218,131300,171873000,26600,26600,26600,26600,1
|
|
20231218,131200,171846400,26550,26650,26650,26550,28
|
|
20231218,131100,171102850,26650,26650,26650,26650,1
|
|
20231218,131000,171076200,26600,26550,26600,26550,25
|
|
20231218,130900,170411250,26550,26550,26600,26550,5
|
|
20231218,130800,170278450,26550,26550,26550,26550,3
|
|
20231218,130700,170198800,26600,26600,26600,26600,1
|
|
20231218,130600,170172200,26600,26600,26600,26600,23
|
|
20231218,130500,169560400,26600,26600,26600,26600,2
|
|
20231218,130400,169507200,26600,26600,26600,26600,5
|
|
20231218,130300,169374200,26550,26600,26600,26550,21
|
|
20231218,130200,168815750,26600,26600,26600,26600,5
|
|
20231218,130100,168682750,26600,26600,26600,26600,3
|
|
20231218,130000,168602950,26600,26600,26600,26600,54
|
|
20231218,125900,167166550,26600,26600,26600,26600,2
|
|
20231218,125800,167113350,26600,26600,26600,26600,1
|
|
20231218,125700,167086750,26600,26600,26650,26600,27
|
|
20231218,125600,166368500,26600,26600,26600,26600,1
|
|
20231218,125500,166341900,26600,26600,26600,26600,20
|
|
20231218,125400,165809900,26600,26600,26600,26600,30
|
|
20231218,125300,165011900,26600,26600,26600,26600,5
|
|
20231218,125200,164878900,26600,26600,26600,26600,1
|
|
20231218,125100,164852300,26650,26600,26650,26600,27
|
|
20231218,125000,164134000,26600,26600,26600,26600,1
|
|
20231218,124900,164107400,26600,26600,26600,26600,2
|
|
20231218,124800,164054200,26600,26600,26600,26600,25
|
|
20231218,124700,163389200,26600,26600,26600,26600,1
|
|
20231218,124600,163362600,26600,26600,26600,26600,1
|
|
20231218,124500,163336000,26650,26600,26650,26600,32
|
|
20231218,124400,162484750,26600,26600,26600,26600,4
|
|
20231218,124300,162378350,26600,26600,26600,26600,4
|
|
20231218,124200,162271950,26600,26600,26600,26600,22
|
|
20231218,124100,161686750,26600,26650,26650,26600,3
|
|
20231218,124000,161606900,26600,26650,26650,26600,2
|
|
20231218,123900,161553650,26650,26650,26650,26650,3
|
|
20231218,123800,161473700,26650,26650,26650,26650,21
|
|
20231218,123700,160914050,26650,26650,26650,26600,108
|
|
20231218,123600,158036100,26600,26600,26600,26600,1
|
|
20231218,123500,158009500,26600,26600,26600,26600,25
|
|
20231218,123400,157344500,26550,26550,26550,26550,2
|
|
20231218,123300,157291400,26550,26600,26650,26550,5
|
|
20231218,123200,157158450,26600,26600,26600,26600,22
|
|
20231218,123100,156573250,26550,26550,26550,26550,1
|
|
20231218,123000,156546700,26550,26550,26550,26550,2
|
|
20231218,122900,156493600,26600,26550,26600,26550,24
|
|
20231218,122800,155856250,26550,26550,26550,26550,6
|
|
20231218,122700,155696950,26600,26600,26600,26600,2
|
|
20231218,122600,155643750,26600,26600,26600,26600,26
|
|
20231218,122500,154952150,26600,26600,26600,26600,0
|
|
20231218,122400,154952150,26600,26650,26650,26600,51
|
|
20231218,122300,153593050,26600,26550,26600,26550,23
|
|
20231218,122200,152982250,26550,26550,26550,26550,4
|
|
20231218,122100,152876050,26600,26600,26600,26600,7
|
|
20231218,122000,152689850,26600,26550,26600,26550,28
|
|
20231218,121900,151945350,26550,26600,26600,26550,2
|
|
20231218,121800,151892200,26600,26600,26600,26600,11
|
|
20231218,121700,151599600,26600,26600,26600,26600,26
|
|
20231218,121600,150908000,26600,26600,26600,26600,1
|
|
20231218,121500,150881400,26550,26550,26550,26550,2
|
|
20231218,121400,150828300,26600,26600,26600,26600,27
|
|
20231218,121300,150110100,26600,26600,26600,26600,2
|
|
20231218,121200,150056900,26600,26600,26600,26600,0
|
|
20231218,121100,150056900,26600,26600,26600,26600,30
|
|
20231218,121000,149258900,26600,26600,26600,26600,3
|
|
20231218,120900,149179100,26600,26600,26600,26600,2
|
|
20231218,120800,149125900,26600,26600,26600,26600,28
|
|
20231218,120700,148381100,26600,26600,26600,26600,3
|
|
20231218,120600,148301300,26600,26600,26600,26600,0
|
|
20231218,120500,148301300,26600,26600,26600,26600,43
|
|
20231218,120400,147157500,26600,26600,26600,26600,2
|
|
20231218,120300,147104300,26600,26600,26600,26600,7
|
|
20231218,120200,146918100,26600,26600,26600,26600,25
|
|
20231218,120100,146253100,26600,26650,26650,26600,12
|
|
20231218,120000,145933850,26600,26600,26600,26600,2
|
|
20231218,115900,145880650,26600,26600,26600,26600,25
|
|
20231218,115800,145215650,26600,26600,26600,26600,5
|
|
20231218,115700,145082650,26600,26600,26600,26600,2
|
|
20231218,115600,145029450,26600,26600,26600,26600,4
|
|
20231218,115500,144923050,26650,26600,26650,26600,62
|
|
20231218,115400,143270850,26600,26600,26600,26600,3
|
|
20231218,115300,143191050,26600,26600,26650,26600,4
|
|
20231218,115200,143084600,26600,26600,26600,26600,22
|
|
20231218,115100,142499400,26600,26600,26600,26600,4
|
|
20231218,115000,142393000,26600,26600,26600,26600,1
|
|
20231218,114900,142366400,26600,26600,26600,26600,50
|
|
20231218,114800,141036400,26600,26600,26600,26600,1
|
|
20231218,114700,141009800,26600,26600,26600,26600,3
|
|
20231218,114600,140930000,26600,26600,26600,26600,26
|
|
20231218,114500,140238400,26600,26600,26600,26600,1
|
|
20231218,114400,140211800,26600,26600,26600,26600,3
|
|
20231218,114300,140132000,26600,26600,26600,26600,29
|
|
20231218,114200,139360600,26600,26600,26600,26600,0
|
|
20231218,114100,139360600,26600,26600,26600,26600,7
|
|
20231218,114000,139174400,26600,26600,26650,26600,10
|
|
20231218,113900,138908200,26600,26600,26600,26600,1
|
|
20231218,113800,138881600,26600,26600,26600,26600,3
|
|
20231218,113700,138801800,26600,26600,26600,26600,23
|
|
20231218,113600,138190000,26600,26600,26600,26600,6
|
|
20231218,113500,138030400,26600,26600,26600,26600,1
|
|
20231218,113400,138003800,26600,26650,26650,26600,71
|
|
20231218,113300,136111800,26600,26600,26600,26600,2
|
|
20231218,113200,136058600,26600,26600,26600,26600,3
|
|
20231218,113100,135978800,26600,26600,26600,26600,22
|
|
20231218,113000,135393600,26600,26600,26600,26600,4
|
|
20231218,112900,135287200,26600,26600,26600,26600,1
|
|
20231218,112800,135260600,26600,26600,26600,26600,26
|
|
20231218,112700,134569000,26600,26600,26600,26600,6
|
|
20231218,112600,134409400,26650,26650,26650,26650,1
|
|
20231218,112500,134382750,26600,26600,26600,26600,26
|
|
20231218,112400,133691150,26600,26600,26600,26600,2
|
|
20231218,112300,133637950,26600,26600,26600,26600,1
|
|
20231218,112200,133611350,26650,26600,26650,26600,26
|
|
20231218,112100,132919700,26600,26600,26650,26600,3
|
|
20231218,112000,132839850,26600,26600,26600,26600,1
|
|
20231218,111900,132813250,26650,26650,26650,26600,33
|
|
20231218,111800,131934300,26650,26650,26650,26650,52
|
|
20231218,111700,130548500,26650,26650,26650,26650,5
|
|
20231218,111600,130415250,26650,26650,26650,26650,23
|
|
20231218,111500,129802300,26650,26650,26650,26650,0
|
|
20231218,111400,129802300,26650,26650,26650,26650,3
|
|
20231218,111300,129722350,26600,26600,26650,26600,25
|
|
20231218,111200,129057300,26600,26650,26650,26600,13
|
|
20231218,111100,128710900,26650,26600,26650,26600,22
|
|
20231218,111000,128124650,26600,26600,26650,26600,24
|
|
20231218,110900,127486100,26600,26650,26650,26600,2
|
|
20231218,110800,127432850,26600,26600,26600,26600,1
|
|
20231218,110700,127406250,26600,26600,26650,26600,22
|
|
20231218,110600,126820100,26600,26650,26650,26600,55
|
|
20231218,110500,125354400,26650,26650,26650,26650,2
|
|
20231218,110400,125301100,26650,26650,26650,26650,3
|
|
20231218,110300,125221150,26650,26650,26650,26650,24
|
|
20231218,110200,124581550,26700,26700,26700,26700,1
|
|
20231218,110100,124554850,26650,26650,26650,26650,6
|
|
20231218,110000,124394950,26650,26650,26650,26600,23
|
|
20231218,105900,123782050,26600,26600,26600,26600,31
|
|
20231218,105800,122957450,26650,26650,26650,26650,6
|
|
20231218,105700,122797550,26600,26650,26650,26600,22
|
|
20231218,105600,122211500,26650,26650,26650,26650,0
|
|
20231218,105500,122211500,26650,26650,26650,26650,2
|
|
20231218,105400,122158200,26650,26650,26650,26650,24
|
|
20231218,105300,121518600,26650,26650,26650,26650,3
|
|
20231218,105200,121438650,26650,26650,26650,26650,0
|
|
20231218,105100,121438650,26650,26650,26650,26650,23
|
|
20231218,105000,120825700,26650,26650,26650,26650,4
|
|
20231218,104900,120719100,26650,26700,26700,26650,81
|
|
20231218,104800,118557450,26700,26700,26700,26700,28
|
|
20231218,104700,117809850,26700,26750,26750,26700,150
|
|
20231218,104600,113804800,26700,26700,26700,26700,332
|
|
20231218,104500,104940400,26650,26650,26650,26650,23
|
|
20231218,104400,104327450,26650,26650,26650,26650,1
|
|
20231218,104300,104300800,26650,26650,26650,26650,177
|
|
20231218,104200,99583750,26600,26600,26600,26600,27
|
|
20231218,104100,98865550,26600,26600,26600,26600,0
|
|
20231218,104000,98865550,26600,26600,26600,26600,6
|
|
20231218,103900,98705950,26600,26600,26600,26600,25
|
|
20231218,103800,98040950,26600,26600,26600,26600,4
|
|
20231218,103700,97934550,26600,26600,26600,26600,1
|
|
20231218,103600,97907950,26600,26600,26600,26600,24
|
|
20231218,103500,97269550,26600,26600,26600,26600,2
|
|
20231218,103400,97216350,26600,26600,26600,26600,3
|
|
20231218,103300,97136550,26600,26600,26600,26600,24
|
|
20231218,103200,96498150,26600,26600,26600,26600,2
|
|
20231218,103100,96444950,26600,26600,26600,26600,4
|
|
20231218,103000,96338550,26600,26600,26600,26600,23
|
|
20231218,102900,95726750,26600,26600,26600,26600,2
|
|
20231218,102800,95673550,26600,26650,26650,26600,5
|
|
20231218,102700,95540400,26650,26600,26650,26600,34
|
|
20231218,102600,94635550,26600,26600,26600,26600,1
|
|
20231218,102500,94608950,26550,26550,26550,26550,0
|
|
20231218,102400,94608950,26550,26550,26600,26550,137
|
|
20231218,102300,90965950,26550,26550,26550,26550,2
|
|
20231218,102200,90912850,26650,26550,26650,26550,4
|
|
20231218,102100,90806350,26550,26550,26600,26550,23
|
|
20231218,102000,90195650,26550,26550,26550,26550,21
|
|
20231218,101900,89638100,26550,26550,26550,26550,2
|
|
20231218,101800,89585000,26600,26550,26600,26550,5
|
|
20231218,101700,89452200,26550,26550,26550,26550,63
|
|
20231218,101600,87779550,26550,26550,26550,26550,11
|
|
20231218,101500,87487500,26550,26550,26550,26550,1
|
|
20231218,101400,87460950,26600,26600,26600,26600,245
|
|
20231218,101300,80943950,26600,26600,26600,26600,1
|
|
20231218,101200,80917350,26600,26600,26600,26600,2
|
|
20231218,101100,80864150,26600,26600,26600,26600,24
|
|
20231218,101000,80225750,26600,26650,26650,26600,6
|
|
20231218,100900,80065900,26600,26600,26600,26600,1
|
|
20231218,100800,80039300,26650,26600,26650,26600,27
|
|
20231218,100700,79321000,26600,26700,26700,26600,3
|
|
20231218,100600,79241100,26650,26650,26650,26650,2
|
|
20231218,100500,79187800,26600,26600,26600,26600,84
|
|
20231218,100400,76953400,26650,26600,26650,26600,197
|
|
20231218,100300,71703400,26600,26600,26600,26600,2
|
|
20231218,100200,71650200,26600,26650,26650,26600,7
|
|
20231218,100100,71463800,26650,26650,26650,26650,8
|
|
20231218,100000,71250600,26650,26600,26700,26600,7
|
|
20231218,095900,71064050,26700,26700,26700,26650,23
|
|
20231218,095800,70450900,26650,26650,26650,26650,1
|
|
20231218,095700,70424250,26700,26600,26700,26600,49
|
|
20231218,095600,69120750,26600,26700,26700,26600,255
|
|
20231218,095500,62313500,26800,26800,26800,26800,11
|
|
20231218,095400,62018700,26850,26850,26850,26850,0
|
|
20231218,095300,62018700,26850,26850,26850,26850,0
|
|
20231218,095200,62018700,26850,26850,26850,26850,6
|
|
20231218,095100,61857600,26700,26700,26700,26700,0
|
|
20231218,095000,61857600,26700,26700,26700,26700,0
|
|
20231218,094900,61857600,26700,26700,26700,26700,0
|
|
20231218,094800,61857600,26700,26700,26700,26700,1
|
|
20231218,094700,61830900,26700,26750,26750,26700,114
|
|
20231218,094600,58785850,26850,26850,26850,26850,4
|
|
20231218,094500,58678450,26850,26850,26850,26800,6
|
|
20231218,094400,58517400,26850,26850,26850,26850,4
|
|
20231218,094300,58410000,26850,26850,26850,26850,2
|
|
20231218,094200,58356300,26900,26900,26900,26900,1
|
|
20231218,094100,58329400,26900,26900,26900,26900,1
|
|
20231218,094000,58302500,26900,26850,26900,26850,5
|
|
20231218,093900,58168150,26900,26900,26900,26900,0
|
|
20231218,093800,58168150,26900,26750,26900,26750,28
|
|
20231218,093700,57416950,26650,26650,26650,26650,0
|
|
20231218,093600,57416950,26650,26650,26650,26650,0
|
|
20231218,093500,57416950,26650,26650,26650,26650,0
|
|
20231218,093400,57416950,26650,26650,26650,26650,0
|
|
20231218,093300,57416950,26650,26650,26650,26650,0
|
|
20231218,093200,57416950,26650,26650,26650,26650,0
|
|
20231218,093100,57416950,26650,26650,26650,26650,0
|
|
20231218,093000,57416950,26650,26650,26650,26650,2
|
|
20231218,092900,57363650,26650,26650,26650,26650,18
|
|
20231218,092800,56883950,26600,26600,26600,26600,163
|
|
20231218,092700,52548150,26650,26650,26650,26650,0
|
|
20231218,092600,52548150,26650,26650,26650,26650,5
|
|
20231218,092500,52414900,26650,26650,26650,26650,0
|
|
20231218,092400,52414900,26650,26650,26650,26650,100
|
|
20231218,092300,49749900,26650,26650,26650,26650,0
|
|
20231218,092200,49749900,26650,26650,26650,26650,122
|
|
20231218,092100,46498600,26700,26700,26700,26700,0
|
|
20231218,092000,46498600,26700,26700,26700,26700,0
|
|
20231218,091900,46498600,26700,26700,26700,26700,0
|
|
20231218,091800,46498600,26700,26700,26700,26700,0
|
|
20231218,091700,46498600,26700,26700,26700,26700,0
|
|
20231218,091600,46498600,26700,26700,26700,26700,0
|
|
20231218,091500,46498600,26700,26700,26700,26700,2
|
|
20231218,091400,46445200,26700,26700,26700,26700,41
|
|
20231218,091300,45350500,26700,26700,26700,26700,0
|
|
20231218,091200,45350500,26700,26700,26700,26700,0
|
|
20231218,091100,45350500,26700,26700,26700,26700,62
|
|
20231218,091000,43695100,26650,26650,26650,26650,0
|
|
20231218,090900,43695100,26650,26650,26650,26650,0
|
|
20231218,090800,43695100,26650,26800,26800,26650,337
|
|
20231218,090700,34713600,26650,26650,26650,26650,3
|
|
20231218,090600,34633650,26650,26650,26650,26650,0
|
|
20231218,090500,34633650,26650,26750,26750,26650,30
|
|
20231218,090400,33834000,26800,26800,26800,26800,1
|
|
20231218,090300,33807200,26800,26800,26800,26800,0
|
|
20231218,090200,33807200,26800,26800,26800,26800,0
|
|
20231218,090100,33807200,26800,26800,26800,26800,4
|
|
20231218,090000,33700000,26700,26700,26800,26700,1260
|