667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,200400,257812600,26650,26650,26650,26650,389
|
|
20231219,200300,257812600,26650,26650,26650,26650,0
|
|
20231219,200200,257812600,26650,26650,26650,26650,0
|
|
20231219,200100,257812600,26650,26650,26650,26650,0
|
|
20231219,200000,257812600,26650,26650,26650,26650,0
|
|
20231219,195900,257812600,26650,26650,26650,26650,0
|
|
20231219,195800,257812600,26650,26650,26650,26650,0
|
|
20231219,195700,257812600,26650,26650,26650,26650,0
|
|
20231219,195600,257812600,26650,26650,26650,26650,0
|
|
20231219,195500,257812600,26650,26650,26650,26650,0
|
|
20231219,195400,257812600,26650,26650,26650,26650,0
|
|
20231219,195300,257812600,26650,26650,26650,26650,0
|
|
20231219,195200,257812600,26650,26650,26650,26650,0
|
|
20231219,195100,257812600,26650,26650,26650,26650,0
|
|
20231219,195000,257812600,26650,26650,26650,26650,0
|
|
20231219,194900,257812600,26650,26650,26650,26650,0
|
|
20231219,194800,257812600,26650,26650,26650,26650,0
|
|
20231219,194700,257812600,26650,26650,26650,26650,0
|
|
20231219,194600,257812600,26650,26650,26650,26650,0
|
|
20231219,194500,257812600,26650,26650,26650,26650,0
|
|
20231219,194400,257812600,26650,26650,26650,26650,0
|
|
20231219,194300,257812600,26650,26650,26650,26650,0
|
|
20231219,194200,257812600,26650,26650,26650,26650,0
|
|
20231219,194100,257812600,26650,26650,26650,26650,0
|
|
20231219,194000,257812600,26650,26650,26650,26650,0
|
|
20231219,193900,257812600,26650,26650,26650,26650,0
|
|
20231219,193800,257812600,26650,26650,26650,26650,0
|
|
20231219,193700,257812600,26650,26650,26650,26650,0
|
|
20231219,193600,257812600,26650,26650,26650,26650,0
|
|
20231219,193500,257812600,26650,26650,26650,26650,0
|
|
20231219,193400,257812600,26650,26650,26650,26650,389
|
|
20231219,193300,257812600,26650,26650,26650,26650,0
|
|
20231219,193200,257812600,26650,26650,26650,26650,0
|
|
20231219,193100,257812600,26650,26650,26650,26650,0
|
|
20231219,193000,257812600,26650,26650,26650,26650,0
|
|
20231219,192900,257812600,26650,26650,26650,26650,0
|
|
20231219,192800,257812600,26650,26650,26650,26650,0
|
|
20231219,192700,257812600,26650,26650,26650,26650,0
|
|
20231219,192600,257812600,26650,26650,26650,26650,0
|
|
20231219,192500,257812600,26650,26650,26650,26650,0
|
|
20231219,192400,257812600,26650,26650,26650,26650,0
|
|
20231219,192300,257812600,26650,26650,26650,26650,0
|
|
20231219,192200,257812600,26650,26650,26650,26650,0
|
|
20231219,192100,257812600,26650,26650,26650,26650,0
|
|
20231219,192000,257812600,26650,26650,26650,26650,0
|
|
20231219,191900,257812600,26650,26650,26650,26650,0
|
|
20231219,191800,257812600,26650,26650,26650,26650,0
|
|
20231219,191700,257812600,26650,26650,26650,26650,0
|
|
20231219,191600,257812600,26650,26650,26650,26650,0
|
|
20231219,191500,257812600,26650,26650,26650,26650,0
|
|
20231219,191400,257812600,26650,26650,26650,26650,0
|
|
20231219,191300,257812600,26650,26650,26650,26650,0
|
|
20231219,191200,257812600,26650,26650,26650,26650,0
|
|
20231219,191100,257812600,26650,26650,26650,26650,0
|
|
20231219,191000,257812600,26650,26650,26650,26650,0
|
|
20231219,190900,257812600,26650,26650,26650,26650,0
|
|
20231219,190800,257812600,26650,26650,26650,26650,0
|
|
20231219,190700,257812600,26650,26650,26650,26650,0
|
|
20231219,190600,257812600,26650,26650,26650,26650,0
|
|
20231219,190500,257812600,26650,26650,26650,26650,0
|
|
20231219,190400,257812600,26650,26650,26650,26650,389
|
|
20231219,190300,257812600,26650,26650,26650,26650,0
|
|
20231219,190200,257812600,26650,26650,26650,26650,0
|
|
20231219,190100,257812600,26650,26650,26650,26650,0
|
|
20231219,190000,257812600,26650,26650,26650,26650,0
|
|
20231219,185900,257812600,26650,26650,26650,26650,0
|
|
20231219,185800,257812600,26650,26650,26650,26650,0
|
|
20231219,185700,257812600,26650,26650,26650,26650,0
|
|
20231219,185600,257812600,26650,26650,26650,26650,0
|
|
20231219,185500,257812600,26650,26650,26650,26650,0
|
|
20231219,185400,257812600,26650,26650,26650,26650,0
|
|
20231219,185300,257812600,26650,26650,26650,26650,0
|
|
20231219,185200,257812600,26650,26650,26650,26650,0
|
|
20231219,185100,257812600,26650,26650,26650,26650,0
|
|
20231219,185000,257812600,26650,26650,26650,26650,0
|
|
20231219,184900,257812600,26650,26650,26650,26650,0
|
|
20231219,184800,257812600,26650,26650,26650,26650,0
|
|
20231219,184700,257812600,26650,26650,26650,26650,0
|
|
20231219,184600,257812600,26650,26650,26650,26650,0
|
|
20231219,184500,257812600,26650,26650,26650,26650,0
|
|
20231219,184400,257812600,26650,26650,26650,26650,0
|
|
20231219,184300,257812600,26650,26650,26650,26650,0
|
|
20231219,184200,257812600,26650,26650,26650,26650,0
|
|
20231219,184100,257812600,26650,26650,26650,26650,0
|
|
20231219,184000,257812600,26650,26650,26650,26650,0
|
|
20231219,183900,257812600,26650,26650,26650,26650,0
|
|
20231219,183800,257812600,26650,26650,26650,26650,0
|
|
20231219,183700,257812600,26650,26650,26650,26650,0
|
|
20231219,183600,257812600,26650,26650,26650,26650,0
|
|
20231219,183500,257812600,26650,26650,26650,26650,0
|
|
20231219,183400,257812600,26650,26650,26650,26650,389
|
|
20231219,183300,257812600,26650,26650,26650,26650,0
|
|
20231219,183200,257812600,26650,26650,26650,26650,0
|
|
20231219,183100,257812600,26650,26650,26650,26650,0
|
|
20231219,183000,257812600,26650,26650,26650,26650,0
|
|
20231219,182900,257812600,26650,26650,26650,26650,0
|
|
20231219,182800,257812600,26650,26650,26650,26650,0
|
|
20231219,182700,257812600,26650,26650,26650,26650,0
|
|
20231219,182600,257812600,26650,26650,26650,26650,0
|
|
20231219,182500,257812600,26650,26650,26650,26650,0
|
|
20231219,182400,257812600,26650,26650,26650,26650,0
|
|
20231219,182300,257812600,26650,26650,26650,26650,0
|
|
20231219,182200,257812600,26650,26650,26650,26650,0
|
|
20231219,182100,257812600,26650,26650,26650,26650,0
|
|
20231219,182000,257812600,26650,26650,26650,26650,0
|
|
20231219,181900,257812600,26650,26650,26650,26650,0
|
|
20231219,181800,257812600,26650,26650,26650,26650,0
|
|
20231219,181700,257812600,26650,26650,26650,26650,0
|
|
20231219,181600,257812600,26650,26650,26650,26650,0
|
|
20231219,181500,257812600,26650,26650,26650,26650,0
|
|
20231219,181400,257812600,26650,26650,26650,26650,0
|
|
20231219,181300,257812600,26650,26650,26650,26650,0
|
|
20231219,181200,257812600,26650,26650,26650,26650,0
|
|
20231219,181100,257812600,26650,26650,26650,26650,0
|
|
20231219,181000,257812600,26650,26650,26650,26650,0
|
|
20231219,180900,257812600,26650,26650,26650,26650,0
|
|
20231219,180800,257812600,26650,26650,26650,26650,0
|
|
20231219,180700,257812600,26650,26650,26650,26650,0
|
|
20231219,180600,257812600,26650,26650,26650,26650,0
|
|
20231219,180500,257812600,26650,26650,26650,26650,0
|
|
20231219,180400,257812600,26650,26650,26650,26650,389
|
|
20231219,180300,257812600,26650,26650,26650,26650,0
|
|
20231219,180200,257812600,26650,26650,26650,26650,0
|
|
20231219,180100,257812600,26650,26650,26650,26650,0
|
|
20231219,180000,257812600,26650,26650,26650,26650,0
|
|
20231219,175900,257812600,26650,26650,26650,26650,0
|
|
20231219,175800,257812600,26650,26650,26650,26650,0
|
|
20231219,175700,257812600,26650,26650,26650,26650,0
|
|
20231219,175600,257812600,26650,26650,26650,26650,0
|
|
20231219,175500,257812600,26650,26650,26650,26650,0
|
|
20231219,175400,257812600,26650,26650,26650,26650,0
|
|
20231219,175300,257812600,26650,26650,26650,26650,0
|
|
20231219,175200,257812600,26650,26650,26650,26650,0
|
|
20231219,175100,257812600,26650,26650,26650,26650,0
|
|
20231219,175000,257812600,26650,26650,26650,26650,0
|
|
20231219,174900,257812600,26650,26650,26650,26650,0
|
|
20231219,174800,257812600,26650,26650,26650,26650,0
|
|
20231219,174700,257812600,26650,26650,26650,26650,0
|
|
20231219,174600,257812600,26650,26650,26650,26650,0
|
|
20231219,174500,257812600,26650,26650,26650,26650,0
|
|
20231219,174400,257812600,26650,26650,26650,26650,0
|
|
20231219,174300,257812600,26650,26650,26650,26650,0
|
|
20231219,174200,257812600,26650,26650,26650,26650,0
|
|
20231219,174100,257812600,26650,26650,26650,26650,0
|
|
20231219,174000,257812600,26650,26650,26650,26650,0
|
|
20231219,173900,257812600,26650,26650,26650,26650,0
|
|
20231219,173800,257812600,26650,26650,26650,26650,0
|
|
20231219,173700,257812600,26650,26650,26650,26650,0
|
|
20231219,173600,257812600,26650,26650,26650,26650,0
|
|
20231219,173500,257812600,26650,26650,26650,26650,0
|
|
20231219,173400,257812600,26650,26650,26650,26650,389
|
|
20231219,173300,257812600,26650,26650,26650,26650,0
|
|
20231219,173200,257812600,26650,26650,26650,26650,0
|
|
20231219,173100,257812600,26650,26650,26650,26650,0
|
|
20231219,173000,257812600,26650,26650,26650,26650,0
|
|
20231219,172900,257812600,26650,26650,26650,26650,0
|
|
20231219,172800,257812600,26650,26650,26650,26650,0
|
|
20231219,172700,257812600,26650,26650,26650,26650,0
|
|
20231219,172600,257812600,26650,26650,26650,26650,0
|
|
20231219,172500,257812600,26650,26650,26650,26650,0
|
|
20231219,172400,257812600,26650,26650,26650,26650,0
|
|
20231219,172300,257812600,26650,26650,26650,26650,0
|
|
20231219,172200,257812600,26650,26650,26650,26650,0
|
|
20231219,172100,257812600,26650,26650,26650,26650,0
|
|
20231219,172000,257812600,26650,26650,26650,26650,0
|
|
20231219,171900,257812600,26650,26650,26650,26650,0
|
|
20231219,171800,257812600,26650,26650,26650,26650,0
|
|
20231219,171700,257812600,26650,26650,26650,26650,0
|
|
20231219,171600,257812600,26650,26650,26650,26650,0
|
|
20231219,171500,257812600,26650,26650,26650,26650,0
|
|
20231219,171400,257812600,26650,26650,26650,26650,0
|
|
20231219,171300,257812600,26650,26650,26650,26650,0
|
|
20231219,171200,257812600,26650,26650,26650,26650,0
|
|
20231219,171100,257812600,26650,26650,26650,26650,0
|
|
20231219,171000,257812600,26650,26650,26650,26650,0
|
|
20231219,170900,257812600,26650,26650,26650,26650,0
|
|
20231219,170800,257812600,26650,26650,26650,26650,0
|
|
20231219,170700,257812600,26650,26650,26650,26650,0
|
|
20231219,170600,257812600,26650,26650,26650,26650,0
|
|
20231219,170500,257812600,26650,26650,26650,26650,0
|
|
20231219,170400,257812600,26650,26650,26650,26650,389
|
|
20231219,170300,257812600,26650,26650,26650,26650,0
|
|
20231219,170200,257812600,26650,26650,26650,26650,0
|
|
20231219,170100,257812600,26650,26650,26650,26650,0
|
|
20231219,170000,257812600,26650,26650,26650,26650,0
|
|
20231219,165900,257812600,26650,26650,26650,26650,0
|
|
20231219,165800,257812600,26650,26650,26650,26650,0
|
|
20231219,165700,257812600,26650,26650,26650,26650,0
|
|
20231219,165600,257812600,26650,26650,26650,26650,0
|
|
20231219,165500,257812600,26650,26650,26650,26650,0
|
|
20231219,165400,257812600,26650,26650,26650,26650,0
|
|
20231219,165300,257812600,26650,26650,26650,26650,0
|
|
20231219,165200,257812600,26650,26650,26650,26650,0
|
|
20231219,165100,257812600,26650,26650,26650,26650,0
|
|
20231219,165000,257812600,26650,26650,26650,26650,0
|
|
20231219,164900,257812600,26650,26650,26650,26650,0
|
|
20231219,164800,257812600,26650,26650,26650,26650,0
|
|
20231219,164700,257812600,26650,26650,26650,26650,0
|
|
20231219,164600,257812600,26650,26650,26650,26650,0
|
|
20231219,164500,257812600,26650,26650,26650,26650,0
|
|
20231219,164400,257812600,26650,26650,26650,26650,0
|
|
20231219,164300,257812600,26650,26650,26650,26650,0
|
|
20231219,164200,257812600,26650,26650,26650,26650,0
|
|
20231219,164100,257812600,26650,26650,26650,26650,0
|
|
20231219,164000,257812600,26650,26650,26650,26650,0
|
|
20231219,163900,257812600,26650,26650,26650,26650,0
|
|
20231219,163800,257812600,26650,26650,26650,26650,0
|
|
20231219,163700,257812600,26650,26650,26650,26650,0
|
|
20231219,163600,257812600,26650,26650,26650,26650,0
|
|
20231219,163500,257812600,26650,26650,26650,26650,0
|
|
20231219,163400,257812600,26650,26650,26650,26650,389
|
|
20231219,163300,257812600,26650,26650,26650,26650,0
|
|
20231219,163200,257812600,26650,26650,26650,26650,0
|
|
20231219,163100,257812600,26650,26650,26650,26650,0
|
|
20231219,163000,257812600,26650,26650,26650,26650,0
|
|
20231219,162900,257812600,26650,26650,26650,26650,0
|
|
20231219,162800,257812600,26650,26650,26650,26650,0
|
|
20231219,162700,257812600,26650,26650,26650,26650,0
|
|
20231219,162600,257812600,26650,26650,26650,26650,0
|
|
20231219,162500,257812600,26650,26650,26650,26650,0
|
|
20231219,162400,257812600,26650,26650,26650,26650,0
|
|
20231219,162300,257812600,26650,26650,26650,26650,0
|
|
20231219,162200,257812600,26650,26650,26650,26650,0
|
|
20231219,162100,257812600,26650,26650,26650,26650,0
|
|
20231219,162000,257812600,26650,26650,26650,26650,0
|
|
20231219,161900,257812600,26650,26650,26650,26650,0
|
|
20231219,161800,257812600,26650,26650,26650,26650,0
|
|
20231219,161700,257812600,26650,26650,26650,26650,0
|
|
20231219,161600,257812600,26650,26650,26650,26650,0
|
|
20231219,161500,257812600,26650,26650,26650,26650,0
|
|
20231219,161400,257812600,26650,26650,26650,26650,0
|
|
20231219,161300,257812600,26650,26650,26650,26650,0
|
|
20231219,161200,257812600,26650,26650,26650,26650,0
|
|
20231219,161100,257812600,26650,26650,26650,26650,0
|
|
20231219,161000,257812600,26650,26650,26650,26650,0
|
|
20231219,160900,257812600,26650,26650,26650,26650,0
|
|
20231219,160800,257812600,26650,26650,26650,26650,0
|
|
20231219,160700,257812600,26650,26650,26650,26650,0
|
|
20231219,160600,257812600,26650,26650,26650,26650,0
|
|
20231219,160500,257812600,26650,26650,26650,26650,0
|
|
20231219,160400,257812600,26650,26650,26650,26650,389
|
|
20231219,160300,257812600,26650,26650,26650,26650,0
|
|
20231219,160200,257812600,26650,26650,26650,26650,0
|
|
20231219,160100,257812600,26650,26650,26650,26650,0
|
|
20231219,160000,257812600,26650,26650,26650,26650,0
|
|
20231219,155900,257812600,26650,26650,26650,26650,0
|
|
20231219,155800,257812600,26650,26650,26650,26650,0
|
|
20231219,155700,257812600,26650,26650,26650,26650,0
|
|
20231219,155600,257812600,26650,26650,26650,26650,0
|
|
20231219,155500,257812600,26650,26650,26650,26650,0
|
|
20231219,155400,257812600,26650,26650,26650,26650,0
|
|
20231219,155300,257812600,26650,26650,26650,26650,0
|
|
20231219,155200,257812600,26650,26650,26650,26650,0
|
|
20231219,155100,257812600,26650,26650,26650,26650,0
|
|
20231219,155000,257812600,26650,26650,26650,26650,0
|
|
20231219,154900,257812600,26650,26650,26650,26650,0
|
|
20231219,154800,257812600,26650,26650,26650,26650,0
|
|
20231219,154700,257812600,26650,26650,26650,26650,0
|
|
20231219,154600,257812600,26650,26650,26650,26650,0
|
|
20231219,154500,257812600,26650,26650,26650,26650,0
|
|
20231219,154400,257812600,26650,26650,26650,26650,0
|
|
20231219,154300,257812600,26650,26650,26650,26650,0
|
|
20231219,154200,257812600,26650,26650,26650,26650,0
|
|
20231219,154100,257812600,26650,26650,26650,26650,0
|
|
20231219,154000,257812600,26650,26650,26650,26650,0
|
|
20231219,153900,257812600,26650,26650,26650,26650,0
|
|
20231219,153800,257812600,26650,26650,26650,26650,0
|
|
20231219,153700,257812600,26650,26650,26650,26650,0
|
|
20231219,153600,257812600,26650,26650,26650,26650,0
|
|
20231219,153500,257812600,26650,26650,26650,26650,0
|
|
20231219,153400,257812600,26650,26650,26650,26650,389
|
|
20231219,153300,257812600,26650,26650,26650,26650,0
|
|
20231219,153200,257812600,26650,26650,26650,26650,0
|
|
20231219,153100,257812600,26650,26650,26650,26650,0
|
|
20231219,153000,257812600,26650,26650,26650,26650,389
|
|
20231219,152900,247445750,26700,26700,26700,26700,0
|
|
20231219,152800,247445750,26700,26700,26700,26700,0
|
|
20231219,152700,247445750,26700,26700,26700,26700,0
|
|
20231219,152600,247445750,26700,26700,26700,26700,0
|
|
20231219,152500,247445750,26700,26700,26700,26700,0
|
|
20231219,152400,247445750,26700,26700,26700,26700,0
|
|
20231219,152300,247445750,26700,26700,26700,26700,0
|
|
20231219,152200,247445750,26700,26700,26700,26700,0
|
|
20231219,152100,247445750,26700,26700,26700,26700,0
|
|
20231219,152000,247445750,26700,26700,26700,26700,0
|
|
20231219,151900,247445750,26700,26700,26700,26700,9
|
|
20231219,151800,247205450,26600,26700,26700,26600,195
|
|
20231219,151700,242017250,26700,26650,26700,26600,39
|
|
20231219,151600,240977550,26600,26600,26600,26600,9
|
|
20231219,151500,240738150,26600,26600,26600,26600,6
|
|
20231219,151400,240578550,26600,26600,26700,26600,27
|
|
20231219,151300,239858350,26600,26600,26600,26600,9
|
|
20231219,151200,239618950,26600,26600,26600,26600,6
|
|
20231219,151100,239459350,26600,26650,26650,26600,9
|
|
20231219,151000,239219800,26600,26600,26600,26600,22
|
|
20231219,150900,238634600,26650,26650,26650,26650,9
|
|
20231219,150800,238394750,26650,26600,26650,26600,5
|
|
20231219,150700,238261650,26600,26600,26600,26600,7
|
|
20231219,150600,238075450,26600,26650,26650,26600,14
|
|
20231219,150500,237702500,26600,26600,26650,26600,7
|
|
20231219,150400,237516200,26600,26600,26650,26600,7
|
|
20231219,150300,237329950,26700,26600,26700,26600,8
|
|
20231219,150200,237117050,26600,26650,26650,26600,6
|
|
20231219,150100,236957300,26650,26650,26650,26650,107
|
|
20231219,150000,234105750,26650,26650,26650,26650,7
|
|
20231219,145900,233919200,26650,26650,26650,26650,11
|
|
20231219,145800,233626050,26650,26650,26650,26650,6
|
|
20231219,145700,233466150,26600,26600,26600,26600,8
|
|
20231219,145600,233253350,26600,26600,26650,26600,11
|
|
20231219,145500,232960650,26600,26600,26600,26600,7
|
|
20231219,145400,232774450,26600,26600,26600,26600,6
|
|
20231219,145300,232614850,26600,26650,26650,26600,19
|
|
20231219,145200,232108650,26600,26600,26600,26600,9
|
|
20231219,145100,231869250,26600,26600,26600,26600,10
|
|
20231219,145000,231603250,26600,26600,26600,26600,13
|
|
20231219,144900,231257450,26600,26600,26600,26600,6
|
|
20231219,144800,231097850,26600,26600,26600,26600,5
|
|
20231219,144700,230964850,26650,26650,26650,26650,1623
|
|
20231219,144600,187711900,26650,26650,26650,26650,8
|
|
20231219,144500,187498700,26650,26650,26650,26650,6
|
|
20231219,144400,187338800,26650,26650,26650,26650,6
|
|
20231219,144300,187178900,26650,26650,26650,26650,11
|
|
20231219,144200,186885750,26650,26650,26650,26650,4
|
|
20231219,144100,186779150,26650,26650,26650,26650,3
|
|
20231219,144000,186699200,26650,26650,26650,26650,3
|
|
20231219,143900,186619250,26650,26650,26650,26650,4
|
|
20231219,143800,186512650,26650,26650,26650,26650,4
|
|
20231219,143700,186406050,26650,26650,26650,26650,6
|
|
20231219,143600,186246150,26650,26650,26650,26650,3
|
|
20231219,143500,186166200,26650,26650,26700,26650,108
|
|
20231219,143400,183283000,26650,26650,26650,26650,6
|
|
20231219,143300,183123100,26650,26650,26650,26650,7
|
|
20231219,143200,182936550,26650,26650,26700,26650,5
|
|
20231219,143100,182803250,26700,26700,26700,26700,10
|
|
20231219,143000,182536250,26700,26700,26700,26700,10
|
|
20231219,142900,182269250,26650,26650,26650,26650,3
|
|
20231219,142800,182189300,26650,26650,26650,26650,3
|
|
20231219,142700,182109350,26650,26650,26650,26650,35
|
|
20231219,142600,181176600,26650,26600,26650,26600,13
|
|
20231219,142500,180830450,26600,26600,26600,26600,8
|
|
20231219,142400,180617650,26650,26600,26650,26600,13
|
|
20231219,142300,180271350,26650,26600,26650,26600,43
|
|
20231219,142200,179125550,26650,26600,26650,26600,15
|
|
20231219,142100,178726100,26600,26600,26600,26600,5
|
|
20231219,142000,178593100,26650,26650,26650,26600,37
|
|
20231219,141900,177607200,26650,26650,26650,26650,0
|
|
20231219,141800,177607200,26650,26650,26650,26650,0
|
|
20231219,141700,177607200,26650,26650,26650,26650,97
|
|
20231219,141600,175022150,26650,26650,26650,26650,3
|
|
20231219,141500,174942200,26650,26650,26650,26650,137
|
|
20231219,141400,171291150,26650,26650,26650,26650,6
|
|
20231219,141300,171131250,26650,26650,26650,26650,3
|
|
20231219,141200,171051300,26650,26650,26650,26650,10
|
|
20231219,141100,170784800,26600,26600,26600,26600,4
|
|
20231219,141000,170678400,26700,26700,26700,26700,1
|
|
20231219,140900,170651700,26600,26600,26600,26600,3
|
|
20231219,140800,170571900,26600,26600,26600,26600,3
|
|
20231219,140700,170492100,26600,26600,26600,26600,4
|
|
20231219,140600,170385700,26600,26600,26600,26600,7
|
|
20231219,140500,170199500,26600,26600,26600,26600,3
|
|
20231219,140400,170119700,26600,26600,26600,26600,4
|
|
20231219,140300,170013300,26600,26600,26600,26600,3
|
|
20231219,140200,169933500,26600,26600,26600,26600,7
|
|
20231219,140100,169747300,26600,26600,26600,26600,252
|
|
20231219,140000,163044100,26600,26650,26650,26600,25
|
|
20231219,135900,162379050,26650,26650,26650,26650,57
|
|
20231219,135800,160860000,26600,26650,26650,26600,302
|
|
20231219,135700,152811750,26650,26650,26650,26650,4
|
|
20231219,135600,152705150,26650,26650,26650,26650,5
|
|
20231219,135500,152571900,26650,26650,26650,26650,7
|
|
20231219,135400,152385350,26650,26650,26650,26650,5
|
|
20231219,135300,152252100,26650,26650,26650,26650,6
|
|
20231219,135200,152092200,26650,26650,26650,26650,4
|
|
20231219,135100,151985600,26650,26650,26650,26650,4
|
|
20231219,135000,151879000,26650,26650,26650,26650,5
|
|
20231219,134900,151745750,26650,26700,26700,26650,94
|
|
20231219,134800,149236000,26700,26700,26700,26700,25
|
|
20231219,134700,148568500,26650,26650,26650,26650,2
|
|
20231219,134600,148515200,26650,26650,26650,26650,1
|
|
20231219,134500,148488550,26650,26650,26650,26650,1
|
|
20231219,134400,148461900,26650,26650,26650,26650,1
|
|
20231219,134300,148435250,26650,26650,26650,26650,1
|
|
20231219,134200,148408600,26650,26650,26650,26650,1
|
|
20231219,134100,148381950,26650,26650,26650,26650,1
|
|
20231219,134000,148355300,26650,26650,26650,26650,1
|
|
20231219,133900,148328650,26650,26650,26650,26650,1
|
|
20231219,133800,148302000,26650,26650,26650,26650,1
|
|
20231219,133700,148275350,26650,26650,26650,26650,8
|
|
20231219,133600,148062150,26650,26650,26650,26650,2
|
|
20231219,133500,148008850,26650,26650,26650,26650,1
|
|
20231219,133400,147982200,26600,26700,26700,26600,2
|
|
20231219,133300,147928900,26650,26650,26650,26650,3
|
|
20231219,133200,147848950,26650,26650,26650,26650,1
|
|
20231219,133100,147822300,26650,26650,26650,26650,1
|
|
20231219,133000,147795650,26600,26600,26600,26600,6
|
|
20231219,132900,147636050,26600,26600,26600,26600,1
|
|
20231219,132800,147609450,26600,26600,26600,26600,1
|
|
20231219,132700,147582850,26600,26600,26600,26600,26
|
|
20231219,132600,146891250,26600,26600,26600,26600,64
|
|
20231219,132500,145188850,26650,26650,26650,26650,0
|
|
20231219,132400,145188850,26650,26650,26650,26650,4
|
|
20231219,132300,145082250,26650,26650,26650,26650,2
|
|
20231219,132200,145028950,26650,26650,26650,26650,0
|
|
20231219,132100,145028950,26650,26650,26650,26650,1
|
|
20231219,132000,145002300,26600,26600,26600,26600,0
|
|
20231219,131900,145002300,26600,26600,26600,26600,0
|
|
20231219,131800,145002300,26600,26650,26650,26600,3
|
|
20231219,131700,144922450,26650,26650,26650,26650,1
|
|
20231219,131600,144895800,26650,26650,26650,26650,2
|
|
20231219,131500,144842500,26650,26650,26650,26650,0
|
|
20231219,131400,144842500,26650,26650,26650,26650,46
|
|
20231219,131300,143616600,26650,26650,26650,26650,0
|
|
20231219,131200,143616600,26650,26650,26650,26650,84
|
|
20231219,131100,141378000,26650,26650,26650,26650,166
|
|
20231219,131000,136954100,26650,26650,26650,26650,0
|
|
20231219,130900,136954100,26650,26650,26650,26650,0
|
|
20231219,130800,136954100,26650,26650,26650,26650,0
|
|
20231219,130700,136954100,26650,26650,26650,26650,20
|
|
20231219,130600,136421100,26650,26650,26650,26650,710
|
|
20231219,130500,117499600,26700,26700,26700,26700,0
|
|
20231219,130400,117499600,26700,26700,26700,26700,0
|
|
20231219,130300,117499600,26700,26700,26700,26700,2
|
|
20231219,130200,117446200,26650,26650,26650,26650,0
|
|
20231219,130100,117446200,26650,26650,26650,26650,0
|
|
20231219,130000,117446200,26650,26650,26650,26650,0
|
|
20231219,125900,117446200,26650,26700,26700,26650,21
|
|
20231219,125800,116886500,26700,26700,26700,26700,107
|
|
20231219,125700,114029600,26700,26700,26700,26700,205
|
|
20231219,125600,108556100,26700,26700,26700,26700,0
|
|
20231219,125500,108556100,26700,26700,26700,26700,2
|
|
20231219,125400,108502700,26700,26700,26700,26700,37
|
|
20231219,125300,107514800,26700,26700,26700,26700,100
|
|
20231219,125200,104844800,26700,26700,26700,26700,1
|
|
20231219,125100,104818100,26700,26700,26700,26700,50
|
|
20231219,125000,103483100,26700,26700,26700,26700,0
|
|
20231219,124900,103483100,26700,26700,26700,26700,0
|
|
20231219,124800,103483100,26700,26700,26700,26700,0
|
|
20231219,124700,103483100,26700,26700,26700,26700,0
|
|
20231219,124600,103483100,26700,26700,26700,26700,0
|
|
20231219,124500,103483100,26700,26700,26700,26700,5
|
|
20231219,124400,103349600,26700,26700,26700,26700,0
|
|
20231219,124300,103349600,26700,26700,26700,26700,0
|
|
20231219,124200,103349600,26700,26700,26700,26700,0
|
|
20231219,124100,103349600,26700,26700,26700,26700,0
|
|
20231219,124000,103349600,26700,26700,26700,26700,0
|
|
20231219,123900,103349600,26700,26700,26700,26700,1
|
|
20231219,123800,103322900,26650,26650,26650,26650,4
|
|
20231219,123700,103216300,26700,26700,26700,26700,0
|
|
20231219,123600,103216300,26700,26700,26700,26700,4
|
|
20231219,123500,103109500,26700,26700,26700,26700,0
|
|
20231219,123400,103109500,26700,26700,26700,26700,0
|
|
20231219,123300,103109500,26700,26700,26700,26700,5
|
|
20231219,123200,102976000,26700,26700,26700,26700,0
|
|
20231219,123100,102976000,26700,26700,26700,26700,0
|
|
20231219,123000,102976000,26700,26700,26700,26700,0
|
|
20231219,122900,102976000,26700,26700,26700,26700,0
|
|
20231219,122800,102976000,26700,26700,26700,26700,1
|
|
20231219,122700,102949300,26700,26700,26700,26700,0
|
|
20231219,122600,102949300,26700,26700,26700,26700,0
|
|
20231219,122500,102949300,26700,26700,26700,26700,1
|
|
20231219,122400,102922600,26700,26700,26700,26700,5
|
|
20231219,122300,102789100,26650,26650,26650,26650,0
|
|
20231219,122200,102789100,26650,26650,26650,26650,0
|
|
20231219,122100,102789100,26650,26650,26650,26650,0
|
|
20231219,122000,102789100,26650,26650,26650,26650,0
|
|
20231219,121900,102789100,26650,26650,26650,26650,0
|
|
20231219,121800,102789100,26650,26650,26650,26650,1
|
|
20231219,121700,102762450,26650,26650,26650,26650,0
|
|
20231219,121600,102762450,26650,26650,26650,26650,0
|
|
20231219,121500,102762450,26650,26650,26650,26650,0
|
|
20231219,121400,102762450,26650,26650,26650,26650,0
|
|
20231219,121300,102762450,26650,26650,26650,26650,121
|
|
20231219,121200,99537800,26650,26700,26700,26650,189
|
|
20231219,121100,94500900,26700,26700,26700,26700,0
|
|
20231219,121000,94500900,26700,26700,26700,26700,1
|
|
20231219,120900,94474200,26700,26700,26700,26700,0
|
|
20231219,120800,94474200,26700,26700,26700,26700,0
|
|
20231219,120700,94474200,26700,26700,26700,26700,0
|
|
20231219,120600,94474200,26700,26700,26700,26700,0
|
|
20231219,120500,94474200,26700,26700,26700,26700,0
|
|
20231219,120400,94474200,26700,26700,26700,26700,0
|
|
20231219,120300,94474200,26700,26700,26700,26700,0
|
|
20231219,120200,94474200,26700,26700,26700,26700,0
|
|
20231219,120100,94474200,26700,26650,26700,26650,104
|
|
20231219,120000,91702550,26650,26650,26650,26650,0
|
|
20231219,115900,91702550,26650,26650,26650,26650,0
|
|
20231219,115800,91702550,26650,26650,26650,26650,67
|
|
20231219,115700,89917000,26650,26650,26650,26650,0
|
|
20231219,115600,89917000,26650,26650,26650,26650,0
|
|
20231219,115500,89917000,26650,26650,26650,26650,1
|
|
20231219,115400,89890350,26650,26650,26650,26650,0
|
|
20231219,115300,89890350,26650,26650,26650,26650,0
|
|
20231219,115200,89890350,26650,26650,26650,26650,0
|
|
20231219,115100,89890350,26650,26650,26650,26650,0
|
|
20231219,115000,89890350,26650,26650,26650,26650,0
|
|
20231219,114900,89890350,26650,26650,26650,26650,100
|
|
20231219,114800,87225350,26650,26650,26650,26650,22
|
|
20231219,114700,86639050,26700,26700,26700,26700,0
|
|
20231219,114600,86639050,26700,26700,26700,26700,0
|
|
20231219,114500,86639050,26700,26700,26700,26700,1
|
|
20231219,114400,86612350,26700,26700,26700,26700,6
|
|
20231219,114300,86452150,26700,26700,26700,26700,0
|
|
20231219,114200,86452150,26700,26700,26700,26700,100
|
|
20231219,114100,83782150,26650,26650,26650,26650,0
|
|
20231219,114000,83782150,26650,26650,26650,26650,0
|
|
20231219,113900,83782150,26650,26650,26650,26650,0
|
|
20231219,113800,83782150,26650,26650,26650,26650,0
|
|
20231219,113700,83782150,26650,26650,26650,26650,0
|
|
20231219,113600,83782150,26650,26650,26650,26650,0
|
|
20231219,113500,83782150,26650,26650,26650,26650,0
|
|
20231219,113400,83782150,26650,26650,26650,26650,0
|
|
20231219,113300,83782150,26650,26650,26650,26650,0
|
|
20231219,113200,83782150,26650,26650,26650,26650,0
|
|
20231219,113100,83782150,26650,26650,26650,26650,0
|
|
20231219,113000,83782150,26650,26650,26650,26650,0
|
|
20231219,112900,83782150,26650,26650,26650,26650,0
|
|
20231219,112800,83782150,26650,26650,26650,26650,0
|
|
20231219,112700,83782150,26650,26700,26700,26650,6
|
|
20231219,112600,83622200,26650,26650,26650,26650,0
|
|
20231219,112500,83622200,26650,26650,26650,26650,0
|
|
20231219,112400,83622200,26650,26650,26650,26650,375
|
|
20231219,112300,73628450,26650,26650,26650,26650,0
|
|
20231219,112200,73628450,26650,26650,26650,26650,0
|
|
20231219,112100,73628450,26650,26650,26650,26650,0
|
|
20231219,112000,73628450,26650,26650,26650,26650,0
|
|
20231219,111900,73628450,26650,26700,26700,26650,5
|
|
20231219,111800,73495100,26700,26700,26700,26700,87
|
|
20231219,111700,71172200,26700,26700,26700,26700,0
|
|
20231219,111600,71172200,26700,26700,26700,26700,0
|
|
20231219,111500,71172200,26700,26700,26700,26700,0
|
|
20231219,111400,71172200,26700,26700,26700,26700,16
|
|
20231219,111300,70745000,26750,26700,26750,26700,2
|
|
20231219,111200,70691550,26750,26750,26750,26750,1
|
|
20231219,111100,70664800,26750,26750,26750,26750,0
|
|
20231219,111000,70664800,26750,26750,26750,26750,1
|
|
20231219,110900,70638050,26750,26750,26750,26750,0
|
|
20231219,110800,70638050,26750,26750,26750,26750,1
|
|
20231219,110700,70611300,26650,26650,26650,26650,0
|
|
20231219,110600,70611300,26650,26650,26650,26650,0
|
|
20231219,110500,70611300,26650,26650,26650,26650,0
|
|
20231219,110400,70611300,26650,26650,26650,26650,0
|
|
20231219,110300,70611300,26650,26650,26650,26650,0
|
|
20231219,110200,70611300,26650,26700,26700,26650,244
|
|
20231219,110100,64098600,26700,26700,26700,26700,0
|
|
20231219,110000,64098600,26700,26700,26700,26700,0
|
|
20231219,105900,64098600,26700,26700,26700,26700,4
|
|
20231219,105800,63991800,26750,26750,26750,26750,0
|
|
20231219,105700,63991800,26750,26750,26750,26750,50
|
|
20231219,105600,62654300,26750,26750,26750,26750,0
|
|
20231219,105500,62654300,26750,26750,26750,26750,0
|
|
20231219,105400,62654300,26750,26750,26750,26750,0
|
|
20231219,105300,62654300,26750,26750,26750,26750,0
|
|
20231219,105200,62654300,26750,26750,26750,26750,7
|
|
20231219,105100,62467050,26700,26700,26700,26700,0
|
|
20231219,105000,62467050,26700,26700,26700,26700,0
|
|
20231219,104900,62467050,26700,26700,26700,26700,0
|
|
20231219,104800,62467050,26700,26700,26700,26700,0
|
|
20231219,104700,62467050,26700,26700,26700,26700,10
|
|
20231219,104600,62200050,26700,26700,26700,26700,0
|
|
20231219,104500,62200050,26700,26700,26700,26700,0
|
|
20231219,104400,62200050,26700,26700,26700,26700,35
|
|
20231219,104300,61265550,26700,26700,26700,26700,15
|
|
20231219,104200,60865050,26700,26700,26700,26700,0
|
|
20231219,104100,60865050,26700,26700,26700,26700,1
|
|
20231219,104000,60838350,26700,26700,26700,26700,0
|
|
20231219,103900,60838350,26700,26700,26700,26700,0
|
|
20231219,103800,60838350,26700,26700,26700,26700,0
|
|
20231219,103700,60838350,26700,26700,26700,26700,35
|
|
20231219,103600,59903850,26700,26700,26700,26700,0
|
|
20231219,103500,59903850,26700,26700,26700,26700,0
|
|
20231219,103400,59903850,26700,26700,26700,26700,0
|
|
20231219,103300,59903850,26700,26700,26700,26700,13
|
|
20231219,103200,59556750,26700,26700,26700,26700,64
|
|
20231219,103100,57847950,26700,26700,26700,26700,0
|
|
20231219,103000,57847950,26700,26700,26700,26700,10
|
|
20231219,102900,57580950,26700,26700,26700,26700,89
|
|
20231219,102800,55204650,26700,26700,26700,26700,0
|
|
20231219,102700,55204650,26700,26700,26700,26700,0
|
|
20231219,102600,55204650,26700,26700,26700,26700,0
|
|
20231219,102500,55204650,26700,26700,26700,26700,0
|
|
20231219,102400,55204650,26700,26700,26700,26700,0
|
|
20231219,102300,55204650,26700,26700,26700,26700,10
|
|
20231219,102200,54937650,26700,26700,26700,26700,0
|
|
20231219,102100,54937650,26700,26700,26700,26700,0
|
|
20231219,102000,54937650,26700,26700,26700,26700,0
|
|
20231219,101900,54937650,26700,26700,26700,26700,0
|
|
20231219,101800,54937650,26700,26700,26700,26700,0
|
|
20231219,101700,54937650,26700,26700,26700,26700,0
|
|
20231219,101600,54937650,26700,26700,26700,26700,0
|
|
20231219,101500,54937650,26700,26700,26700,26700,1
|
|
20231219,101400,54910950,26700,26700,26700,26700,0
|
|
20231219,101300,54910950,26700,26700,26700,26700,0
|
|
20231219,101200,54910950,26700,26700,26700,26700,0
|
|
20231219,101100,54910950,26700,26700,26700,26700,35
|
|
20231219,101000,53976450,26750,26750,26750,26750,0
|
|
20231219,100900,53976450,26750,26750,26750,26750,0
|
|
20231219,100800,53976450,26750,26750,26750,26750,1
|
|
20231219,100700,53949700,26750,26750,26750,26750,0
|
|
20231219,100600,53949700,26750,26750,26750,26750,0
|
|
20231219,100500,53949700,26750,26750,26750,26750,168
|
|
20231219,100400,49455700,26750,26750,26750,26750,20
|
|
20231219,100300,48920700,26750,26750,26750,26750,0
|
|
20231219,100200,48920700,26750,26750,26750,26750,0
|
|
20231219,100100,48920700,26750,26750,26750,26750,0
|
|
20231219,100000,48920700,26750,26750,26800,26750,4
|
|
20231219,095900,48813650,26800,26800,26800,26800,10
|
|
20231219,095800,48545650,26700,26700,26700,26700,0
|
|
20231219,095700,48545650,26700,26700,26700,26700,0
|
|
20231219,095600,48545650,26700,26700,26700,26700,0
|
|
20231219,095500,48545650,26700,26700,26700,26700,0
|
|
20231219,095400,48545650,26700,26700,26700,26700,0
|
|
20231219,095300,48545650,26700,26700,26700,26700,0
|
|
20231219,095200,48545650,26700,26700,26700,26700,0
|
|
20231219,095100,48545650,26700,26700,26700,26700,0
|
|
20231219,095000,48545650,26700,26700,26700,26700,0
|
|
20231219,094900,48545650,26700,26700,26700,26700,0
|
|
20231219,094800,48545650,26700,26700,26700,26700,11
|
|
20231219,094700,48251950,26800,26800,26800,26800,0
|
|
20231219,094600,48251950,26800,26800,26800,26800,1
|
|
20231219,094500,48225150,26800,26800,26800,26800,0
|
|
20231219,094400,48225150,26800,26800,26800,26800,0
|
|
20231219,094300,48225150,26800,26800,26800,26800,0
|
|
20231219,094200,48225150,26800,26750,26800,26750,5
|
|
20231219,094100,48091200,26800,26800,26800,26800,0
|
|
20231219,094000,48091200,26800,26800,26800,26800,0
|
|
20231219,093900,48091200,26800,26800,26800,26800,9
|
|
20231219,093800,47850000,26800,26750,26800,26750,102
|
|
20231219,093700,45121400,26800,26800,26800,26800,0
|
|
20231219,093600,45121400,26800,26800,26800,26800,5
|
|
20231219,093500,44987400,26700,26700,26700,26700,0
|
|
20231219,093400,44987400,26700,26700,26700,26700,705
|
|
20231219,093300,26163900,26700,26700,26700,26700,214
|
|
20231219,093200,20450100,26650,26650,26650,26650,0
|
|
20231219,093100,20450100,26650,26650,26650,26650,0
|
|
20231219,093000,20450100,26650,26650,26650,26650,110
|
|
20231219,092900,17518600,26650,26650,26650,26650,0
|
|
20231219,092800,17518600,26650,26650,26650,26650,4
|
|
20231219,092700,17412000,26700,26700,26700,26700,0
|
|
20231219,092600,17412000,26700,26700,26700,26700,0
|
|
20231219,092500,17412000,26700,26700,26700,26700,0
|
|
20231219,092400,17412000,26700,26700,26700,26700,100
|
|
20231219,092300,14742000,26700,26700,26700,26700,0
|
|
20231219,092200,14742000,26700,26700,26700,26700,0
|
|
20231219,092100,14742000,26700,26650,26700,26650,100
|
|
20231219,092000,12076950,26650,26650,26650,26650,1
|
|
20231219,091900,12050300,26600,26600,26600,26600,0
|
|
20231219,091800,12050300,26600,26600,26600,26600,0
|
|
20231219,091700,12050300,26600,26600,26600,26600,0
|
|
20231219,091600,12050300,26600,26600,26600,26600,0
|
|
20231219,091500,12050300,26600,26600,26600,26600,0
|
|
20231219,091400,12050300,26600,26600,26600,26600,0
|
|
20231219,091300,12050300,26600,26600,26600,26600,50
|
|
20231219,091200,10720300,26650,26650,26650,26650,86
|
|
20231219,091100,8428400,26650,26650,26650,26650,57
|
|
20231219,091000,6909350,26650,26650,26650,26650,50
|
|
20231219,090900,5576850,26700,26700,26700,26700,10
|
|
20231219,090800,5309850,26750,26750,26750,26750,10
|
|
20231219,090700,5042350,26650,26650,26650,26650,19
|
|
20231219,090600,4536000,26600,26600,26600,26600,0
|
|
20231219,090500,4536000,26600,26600,26600,26600,5
|
|
20231219,090400,4403000,26600,26700,26700,26600,33
|
|
20231219,090300,3524550,26750,26750,26750,26750,1
|
|
20231219,090200,3497800,26750,26750,26750,26750,0
|
|
20231219,090100,3497800,26750,26750,26750,26750,2
|
|
20231219,090000,3444300,26700,26700,26700,26700,129
|