665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,200200,521309050,26950,26950,26950,26950,454
|
|
20231220,200100,521309050,26950,26950,26950,26950,0
|
|
20231220,200000,521309050,26950,26950,26950,26950,0
|
|
20231220,195900,521309050,26950,26950,26950,26950,0
|
|
20231220,195800,521309050,26950,26950,26950,26950,0
|
|
20231220,195700,521309050,26950,26950,26950,26950,0
|
|
20231220,195600,521309050,26950,26950,26950,26950,0
|
|
20231220,195500,521309050,26950,26950,26950,26950,0
|
|
20231220,195400,521309050,26950,26950,26950,26950,0
|
|
20231220,195300,521309050,26950,26950,26950,26950,0
|
|
20231220,195200,521309050,26950,26950,26950,26950,0
|
|
20231220,195100,521309050,26950,26950,26950,26950,0
|
|
20231220,195000,521309050,26950,26950,26950,26950,0
|
|
20231220,194900,521309050,26950,26950,26950,26950,0
|
|
20231220,194800,521309050,26950,26950,26950,26950,0
|
|
20231220,194700,521309050,26950,26950,26950,26950,0
|
|
20231220,194600,521309050,26950,26950,26950,26950,0
|
|
20231220,194500,521309050,26950,26950,26950,26950,0
|
|
20231220,194400,521309050,26950,26950,26950,26950,0
|
|
20231220,194300,521309050,26950,26950,26950,26950,0
|
|
20231220,194200,521309050,26950,26950,26950,26950,0
|
|
20231220,194100,521309050,26950,26950,26950,26950,0
|
|
20231220,194000,521309050,26950,26950,26950,26950,0
|
|
20231220,193900,521309050,26950,26950,26950,26950,0
|
|
20231220,193800,521309050,26950,26950,26950,26950,0
|
|
20231220,193700,521309050,26950,26950,26950,26950,0
|
|
20231220,193600,521309050,26950,26950,26950,26950,0
|
|
20231220,193500,521309050,26950,26950,26950,26950,0
|
|
20231220,193400,521309050,26950,26950,26950,26950,0
|
|
20231220,193300,521309050,26950,26950,26950,26950,0
|
|
20231220,193200,521309050,26950,26950,26950,26950,454
|
|
20231220,193100,521309050,26950,26950,26950,26950,0
|
|
20231220,193000,521309050,26950,26950,26950,26950,0
|
|
20231220,192900,521309050,26950,26950,26950,26950,0
|
|
20231220,192800,521309050,26950,26950,26950,26950,0
|
|
20231220,192700,521309050,26950,26950,26950,26950,0
|
|
20231220,192600,521309050,26950,26950,26950,26950,0
|
|
20231220,192500,521309050,26950,26950,26950,26950,0
|
|
20231220,192400,521309050,26950,26950,26950,26950,0
|
|
20231220,192300,521309050,26950,26950,26950,26950,0
|
|
20231220,192200,521309050,26950,26950,26950,26950,0
|
|
20231220,192100,521309050,26950,26950,26950,26950,0
|
|
20231220,192000,521309050,26950,26950,26950,26950,0
|
|
20231220,191900,521309050,26950,26950,26950,26950,0
|
|
20231220,191800,521309050,26950,26950,26950,26950,0
|
|
20231220,191700,521309050,26950,26950,26950,26950,0
|
|
20231220,191600,521309050,26950,26950,26950,26950,0
|
|
20231220,191500,521309050,26950,26950,26950,26950,0
|
|
20231220,191400,521309050,26950,26950,26950,26950,0
|
|
20231220,191300,521309050,26950,26950,26950,26950,0
|
|
20231220,191200,521309050,26950,26950,26950,26950,0
|
|
20231220,191100,521309050,26950,26950,26950,26950,0
|
|
20231220,191000,521309050,26950,26950,26950,26950,0
|
|
20231220,190900,521309050,26950,26950,26950,26950,0
|
|
20231220,190800,521309050,26950,26950,26950,26950,0
|
|
20231220,190700,521309050,26950,26950,26950,26950,0
|
|
20231220,190600,521309050,26950,26950,26950,26950,0
|
|
20231220,190500,521309050,26950,26950,26950,26950,0
|
|
20231220,190400,521309050,26950,26950,26950,26950,0
|
|
20231220,190300,521309050,26950,26950,26950,26950,0
|
|
20231220,190200,521309050,26950,26950,26950,26950,454
|
|
20231220,190100,521309050,26950,26950,26950,26950,0
|
|
20231220,190000,521309050,26950,26950,26950,26950,0
|
|
20231220,185900,521309050,26950,26950,26950,26950,0
|
|
20231220,185800,521309050,26950,26950,26950,26950,0
|
|
20231220,185700,521309050,26950,26950,26950,26950,0
|
|
20231220,185600,521309050,26950,26950,26950,26950,0
|
|
20231220,185500,521309050,26950,26950,26950,26950,0
|
|
20231220,185400,521309050,26950,26950,26950,26950,0
|
|
20231220,185300,521309050,26950,26950,26950,26950,0
|
|
20231220,185200,521309050,26950,26950,26950,26950,0
|
|
20231220,185100,521309050,26950,26950,26950,26950,0
|
|
20231220,185000,521309050,26950,26950,26950,26950,0
|
|
20231220,184900,521309050,26950,26950,26950,26950,0
|
|
20231220,184800,521309050,26950,26950,26950,26950,0
|
|
20231220,184700,521309050,26950,26950,26950,26950,0
|
|
20231220,184600,521309050,26950,26950,26950,26950,0
|
|
20231220,184500,521309050,26950,26950,26950,26950,0
|
|
20231220,184400,521309050,26950,26950,26950,26950,0
|
|
20231220,184300,521309050,26950,26950,26950,26950,0
|
|
20231220,184200,521309050,26950,26950,26950,26950,0
|
|
20231220,184100,521309050,26950,26950,26950,26950,0
|
|
20231220,184000,521309050,26950,26950,26950,26950,0
|
|
20231220,183900,521309050,26950,26950,26950,26950,0
|
|
20231220,183800,521309050,26950,26950,26950,26950,0
|
|
20231220,183700,521309050,26950,26950,26950,26950,0
|
|
20231220,183600,521309050,26950,26950,26950,26950,0
|
|
20231220,183500,521309050,26950,26950,26950,26950,0
|
|
20231220,183400,521309050,26950,26950,26950,26950,0
|
|
20231220,183300,521309050,26950,26950,26950,26950,0
|
|
20231220,183200,521309050,26950,26950,26950,26950,454
|
|
20231220,183100,521309050,26950,26950,26950,26950,0
|
|
20231220,183000,521309050,26950,26950,26950,26950,0
|
|
20231220,182900,521309050,26950,26950,26950,26950,0
|
|
20231220,182800,521309050,26950,26950,26950,26950,0
|
|
20231220,182700,521309050,26950,26950,26950,26950,0
|
|
20231220,182600,521309050,26950,26950,26950,26950,0
|
|
20231220,182500,521309050,26950,26950,26950,26950,0
|
|
20231220,182400,521309050,26950,26950,26950,26950,0
|
|
20231220,182300,521309050,26950,26950,26950,26950,0
|
|
20231220,182200,521309050,26950,26950,26950,26950,0
|
|
20231220,182100,521309050,26950,26950,26950,26950,0
|
|
20231220,182000,521309050,26950,26950,26950,26950,0
|
|
20231220,181900,521309050,26950,26950,26950,26950,0
|
|
20231220,181800,521309050,26950,26950,26950,26950,0
|
|
20231220,181700,521309050,26950,26950,26950,26950,0
|
|
20231220,181600,521309050,26950,26950,26950,26950,0
|
|
20231220,181500,521309050,26950,26950,26950,26950,0
|
|
20231220,181400,521309050,26950,26950,26950,26950,0
|
|
20231220,181300,521309050,26950,26950,26950,26950,0
|
|
20231220,181200,521309050,26950,26950,26950,26950,0
|
|
20231220,181100,521309050,26950,26950,26950,26950,0
|
|
20231220,181000,521309050,26950,26950,26950,26950,0
|
|
20231220,180900,521309050,26950,26950,26950,26950,0
|
|
20231220,180800,521309050,26950,26950,26950,26950,0
|
|
20231220,180700,521309050,26950,26950,26950,26950,0
|
|
20231220,180600,521309050,26950,26950,26950,26950,0
|
|
20231220,180500,521309050,26950,26950,26950,26950,0
|
|
20231220,180400,521309050,26950,26950,26950,26950,0
|
|
20231220,180300,521309050,26950,26950,26950,26950,0
|
|
20231220,180200,521309050,26950,26950,26950,26950,454
|
|
20231220,180100,521309050,26950,26950,26950,26950,0
|
|
20231220,180000,521309050,26950,26950,26950,26950,0
|
|
20231220,175900,521309050,26950,26950,26950,26950,0
|
|
20231220,175800,521309050,26950,26950,26950,26950,0
|
|
20231220,175700,521309050,26950,26950,26950,26950,0
|
|
20231220,175600,521309050,26950,26950,26950,26950,0
|
|
20231220,175500,521309050,26950,26950,26950,26950,0
|
|
20231220,175400,521309050,26950,26950,26950,26950,0
|
|
20231220,175300,521309050,26950,26950,26950,26950,0
|
|
20231220,175200,521309050,26950,26950,26950,26950,0
|
|
20231220,175100,521309050,26950,26950,26950,26950,0
|
|
20231220,175000,521309050,26950,26950,26950,26950,0
|
|
20231220,174900,521309050,26950,26950,26950,26950,0
|
|
20231220,174800,521309050,26950,26950,26950,26950,0
|
|
20231220,174700,521309050,26950,26950,26950,26950,0
|
|
20231220,174600,521309050,26950,26950,26950,26950,0
|
|
20231220,174500,521309050,26950,26950,26950,26950,0
|
|
20231220,174400,521309050,26950,26950,26950,26950,0
|
|
20231220,174300,521309050,26950,26950,26950,26950,0
|
|
20231220,174200,521309050,26950,26950,26950,26950,0
|
|
20231220,174100,521309050,26950,26950,26950,26950,0
|
|
20231220,174000,521309050,26950,26950,26950,26950,0
|
|
20231220,173900,521309050,26950,26950,26950,26950,0
|
|
20231220,173800,521309050,26950,26950,26950,26950,0
|
|
20231220,173700,521309050,26950,26950,26950,26950,0
|
|
20231220,173600,521309050,26950,26950,26950,26950,0
|
|
20231220,173500,521309050,26950,26950,26950,26950,0
|
|
20231220,173400,521309050,26950,26950,26950,26950,0
|
|
20231220,173300,521309050,26950,26950,26950,26950,0
|
|
20231220,173200,521309050,26950,26950,26950,26950,454
|
|
20231220,173100,521309050,26950,26950,26950,26950,0
|
|
20231220,173000,521309050,26950,26950,26950,26950,0
|
|
20231220,172900,521309050,26950,26950,26950,26950,0
|
|
20231220,172800,521309050,26950,26950,26950,26950,0
|
|
20231220,172700,521309050,26950,26950,26950,26950,0
|
|
20231220,172600,521309050,26950,26950,26950,26950,0
|
|
20231220,172500,521309050,26950,26950,26950,26950,0
|
|
20231220,172400,521309050,26950,26950,26950,26950,0
|
|
20231220,172300,521309050,26950,26950,26950,26950,0
|
|
20231220,172200,521309050,26950,26950,26950,26950,0
|
|
20231220,172100,521309050,26950,26950,26950,26950,0
|
|
20231220,172000,521309050,26950,26950,26950,26950,0
|
|
20231220,171900,521309050,26950,26950,26950,26950,0
|
|
20231220,171800,521309050,26950,26950,26950,26950,0
|
|
20231220,171700,521309050,26950,26950,26950,26950,0
|
|
20231220,171600,521309050,26950,26950,26950,26950,0
|
|
20231220,171500,521309050,26950,26950,26950,26950,0
|
|
20231220,171400,521309050,26950,26950,26950,26950,0
|
|
20231220,171300,521309050,26950,26950,26950,26950,0
|
|
20231220,171200,521309050,26950,26950,26950,26950,0
|
|
20231220,171100,521309050,26950,26950,26950,26950,0
|
|
20231220,171000,521309050,26950,26950,26950,26950,0
|
|
20231220,170900,521309050,26950,26950,26950,26950,0
|
|
20231220,170800,521309050,26950,26950,26950,26950,0
|
|
20231220,170700,521309050,26950,26950,26950,26950,0
|
|
20231220,170600,521309050,26950,26950,26950,26950,0
|
|
20231220,170500,521309050,26950,26950,26950,26950,0
|
|
20231220,170400,521309050,26950,26950,26950,26950,0
|
|
20231220,170300,521309050,26950,26950,26950,26950,0
|
|
20231220,170200,521309050,26950,26950,26950,26950,454
|
|
20231220,170100,521309050,26950,26950,26950,26950,0
|
|
20231220,170000,521309050,26950,26950,26950,26950,0
|
|
20231220,165900,521309050,26950,26950,26950,26950,0
|
|
20231220,165800,521309050,26950,26950,26950,26950,0
|
|
20231220,165700,521309050,26950,26950,26950,26950,0
|
|
20231220,165600,521309050,26950,26950,26950,26950,0
|
|
20231220,165500,521309050,26950,26950,26950,26950,0
|
|
20231220,165400,521309050,26950,26950,26950,26950,0
|
|
20231220,165300,521309050,26950,26950,26950,26950,0
|
|
20231220,165200,521309050,26950,26950,26950,26950,0
|
|
20231220,165100,521309050,26950,26950,26950,26950,0
|
|
20231220,165000,521309050,26950,26950,26950,26950,0
|
|
20231220,164900,521309050,26950,26950,26950,26950,0
|
|
20231220,164800,521309050,26950,26950,26950,26950,0
|
|
20231220,164700,521309050,26950,26950,26950,26950,0
|
|
20231220,164600,521309050,26950,26950,26950,26950,0
|
|
20231220,164500,521309050,26950,26950,26950,26950,0
|
|
20231220,164400,521309050,26950,26950,26950,26950,0
|
|
20231220,164300,521309050,26950,26950,26950,26950,0
|
|
20231220,164200,521309050,26950,26950,26950,26950,0
|
|
20231220,164100,521309050,26950,26950,26950,26950,0
|
|
20231220,164000,521309050,26950,26950,26950,26950,0
|
|
20231220,163900,521309050,26950,26950,26950,26950,0
|
|
20231220,163800,521309050,26950,26950,26950,26950,0
|
|
20231220,163700,521309050,26950,26950,26950,26950,0
|
|
20231220,163600,521309050,26950,26950,26950,26950,0
|
|
20231220,163500,521309050,26950,26950,26950,26950,0
|
|
20231220,163400,521309050,26950,26950,26950,26950,0
|
|
20231220,163300,521309050,26950,26950,26950,26950,0
|
|
20231220,163200,521309050,26950,26950,26950,26950,454
|
|
20231220,163100,521309050,26950,26950,26950,26950,0
|
|
20231220,163000,521309050,26950,26950,26950,26950,0
|
|
20231220,162900,521309050,26950,26950,26950,26950,0
|
|
20231220,162800,521309050,26950,26950,26950,26950,0
|
|
20231220,162700,521309050,26950,26950,26950,26950,0
|
|
20231220,162600,521309050,26950,26950,26950,26950,0
|
|
20231220,162500,521309050,26950,26950,26950,26950,0
|
|
20231220,162400,521309050,26950,26950,26950,26950,0
|
|
20231220,162300,521309050,26950,26950,26950,26950,0
|
|
20231220,162200,521309050,26950,26950,26950,26950,0
|
|
20231220,162100,521309050,26950,26950,26950,26950,0
|
|
20231220,162000,521309050,26950,26950,26950,26950,0
|
|
20231220,161900,521309050,26950,26950,26950,26950,0
|
|
20231220,161800,521309050,26950,26950,26950,26950,0
|
|
20231220,161700,521309050,26950,26950,26950,26950,0
|
|
20231220,161600,521309050,26950,26950,26950,26950,0
|
|
20231220,161500,521309050,26950,26950,26950,26950,0
|
|
20231220,161400,521309050,26950,26950,26950,26950,0
|
|
20231220,161300,521309050,26950,26950,26950,26950,0
|
|
20231220,161200,521309050,26950,26950,26950,26950,0
|
|
20231220,161100,521309050,26950,26950,26950,26950,0
|
|
20231220,161000,521309050,26950,26950,26950,26950,0
|
|
20231220,160900,521309050,26950,26950,26950,26950,0
|
|
20231220,160800,521309050,26950,26950,26950,26950,0
|
|
20231220,160700,521309050,26950,26950,26950,26950,0
|
|
20231220,160600,521309050,26950,26950,26950,26950,0
|
|
20231220,160500,521309050,26950,26950,26950,26950,0
|
|
20231220,160400,521309050,26950,26950,26950,26950,0
|
|
20231220,160300,521309050,26950,26950,26950,26950,0
|
|
20231220,160200,521309050,26950,26950,26950,26950,454
|
|
20231220,160100,521309050,26950,26950,26950,26950,0
|
|
20231220,160000,521309050,26950,26950,26950,26950,0
|
|
20231220,155900,521309050,26950,26950,26950,26950,0
|
|
20231220,155800,521309050,26950,26950,26950,26950,0
|
|
20231220,155700,521309050,26950,26950,26950,26950,0
|
|
20231220,155600,521309050,26950,26950,26950,26950,0
|
|
20231220,155500,521309050,26950,26950,26950,26950,0
|
|
20231220,155400,521309050,26950,26950,26950,26950,0
|
|
20231220,155300,521309050,26950,26950,26950,26950,0
|
|
20231220,155200,521309050,26950,26950,26950,26950,0
|
|
20231220,155100,521309050,26950,26950,26950,26950,0
|
|
20231220,155000,521309050,26950,26950,26950,26950,0
|
|
20231220,154900,521309050,26950,26950,26950,26950,0
|
|
20231220,154800,521309050,26950,26950,26950,26950,0
|
|
20231220,154700,521309050,26950,26950,26950,26950,0
|
|
20231220,154600,521309050,26950,26950,26950,26950,0
|
|
20231220,154500,521309050,26950,26950,26950,26950,0
|
|
20231220,154400,521309050,26950,26950,26950,26950,0
|
|
20231220,154300,521309050,26950,26950,26950,26950,0
|
|
20231220,154200,521309050,26950,26950,26950,26950,0
|
|
20231220,154100,521309050,26950,26950,26950,26950,0
|
|
20231220,154000,521309050,26950,26950,26950,26950,0
|
|
20231220,153900,521309050,26950,26950,26950,26950,0
|
|
20231220,153800,521309050,26950,26950,26950,26950,0
|
|
20231220,153700,521309050,26950,26950,26950,26950,0
|
|
20231220,153600,521309050,26950,26950,26950,26950,0
|
|
20231220,153500,521309050,26950,26950,26950,26950,0
|
|
20231220,153400,521309050,26950,26950,26950,26950,0
|
|
20231220,153300,521309050,26950,26950,26950,26950,0
|
|
20231220,153200,521309050,26950,26950,26950,26950,454
|
|
20231220,153100,521309050,26950,26950,26950,26950,0
|
|
20231220,153000,521309050,26950,26950,26950,26950,454
|
|
20231220,152900,509073750,27000,27000,27000,27000,0
|
|
20231220,152800,509073750,27000,27000,27000,27000,0
|
|
20231220,152700,509073750,27000,27000,27000,27000,0
|
|
20231220,152600,509073750,27000,27000,27000,27000,0
|
|
20231220,152500,509073750,27000,27000,27000,27000,0
|
|
20231220,152400,509073750,27000,27000,27000,27000,0
|
|
20231220,152300,509073750,27000,27000,27000,27000,0
|
|
20231220,152200,509073750,27000,27000,27000,27000,0
|
|
20231220,152100,509073750,27000,27000,27000,27000,0
|
|
20231220,152000,509073750,27000,27000,27000,27000,0
|
|
20231220,151900,509073750,27000,26950,27000,26950,35
|
|
20231220,151800,508129000,26900,26900,26900,26900,77
|
|
20231220,151700,506057700,26900,26900,26900,26900,5
|
|
20231220,151600,505923200,26900,26900,26900,26900,21
|
|
20231220,151500,505358300,26900,26900,26900,26900,43
|
|
20231220,151400,504201600,26850,26850,26900,26850,22
|
|
20231220,151300,503609950,26850,26850,26850,26850,21
|
|
20231220,151200,503046100,26850,26850,26850,26850,382
|
|
20231220,151100,492789400,26900,26900,26900,26900,1
|
|
20231220,151000,492762500,26850,26850,26850,26850,25
|
|
20231220,150900,492091250,26850,26850,26850,26850,20
|
|
20231220,150800,491554250,26850,26850,26850,26850,24
|
|
20231220,150700,490909850,26900,26900,26900,26850,34
|
|
20231220,150600,489995350,26850,26850,26850,26850,20
|
|
20231220,150500,489458350,26900,26900,26900,26900,32
|
|
20231220,150400,488597550,26900,26900,26950,26900,20
|
|
20231220,150300,488059500,26900,26900,26900,26900,22
|
|
20231220,150200,487467700,26900,26900,26900,26900,8
|
|
20231220,150100,487252500,26900,26900,27000,26900,79
|
|
20231220,150000,485121750,26900,26900,26900,26900,20
|
|
20231220,145900,484583750,26900,26900,26900,26850,23
|
|
20231220,145800,483965150,26900,26900,26900,26900,4
|
|
20231220,145700,483857550,26850,26850,26900,26850,40
|
|
20231220,145600,482783500,26850,26850,26850,26850,19
|
|
20231220,145500,482273350,26900,26850,26900,26850,22
|
|
20231220,145400,481682550,26850,26850,26900,26850,5
|
|
20231220,145300,481548250,26950,26800,26950,26800,744
|
|
20231220,145200,461531900,26800,26850,26850,26800,21
|
|
20231220,145100,460968150,26850,26800,26850,26800,22
|
|
20231220,145000,460378500,26850,26800,26850,26800,20
|
|
20231220,144900,459842450,26800,26800,26850,26800,7
|
|
20231220,144800,459654750,26800,26850,26850,26800,792
|
|
20231220,144700,438408900,26900,26850,26900,26850,22
|
|
20231220,144600,437818150,26850,26900,26950,26850,24
|
|
20231220,144500,437172600,26900,26900,26900,26900,2
|
|
20231220,144400,437118800,26850,26950,26950,26850,26
|
|
20231220,144300,436419450,26850,26900,26900,26850,22
|
|
20231220,144200,435827800,26900,26850,26950,26850,22
|
|
20231220,144100,435236900,26900,26900,26950,26850,10
|
|
20231220,144000,434967700,26850,26950,26950,26850,23
|
|
20231220,143900,434349750,26850,26850,26900,26850,23
|
|
20231220,143800,433731250,26950,26850,26950,26850,25
|
|
20231220,143700,433059700,26850,26900,26900,26850,21
|
|
20231220,143600,432494900,26900,26850,26900,26850,7
|
|
20231220,143500,432306650,26850,26850,26850,26850,21
|
|
20231220,143400,431742800,26900,26850,26900,26850,23
|
|
20231220,143300,431125150,26850,26900,26900,26850,19
|
|
20231220,143200,430614100,26850,26900,26900,26850,22
|
|
20231220,143100,430022550,26900,26850,26900,26850,8
|
|
20231220,143000,429807600,26850,26850,26850,26850,20
|
|
20231220,142900,429270600,26850,26850,26850,26850,22
|
|
20231220,142800,428679900,26850,26850,26850,26850,5
|
|
20231220,142700,428545650,26850,26850,26850,26850,23
|
|
20231220,142600,427928100,26850,26850,26850,26850,241
|
|
20231220,142500,421457250,26850,26850,26850,26850,20
|
|
20231220,142400,420920250,26850,26850,26850,26850,25
|
|
20231220,142300,420249000,26850,26850,26850,26850,3
|
|
20231220,142200,420168450,26850,26850,26850,26850,20
|
|
20231220,142100,419631450,26850,26900,26900,26850,66
|
|
20231220,142000,417856150,26900,26900,26900,26900,22
|
|
20231220,141900,417264350,26900,26900,26900,26900,4
|
|
20231220,141800,417156750,26900,26900,26900,26900,21
|
|
20231220,141700,416591850,26900,26900,26900,26900,22
|
|
20231220,141600,416000050,26900,26900,26900,26900,23
|
|
20231220,141500,415381350,26900,26900,26900,26900,21
|
|
20231220,141400,414816450,26900,26900,26900,26900,282
|
|
20231220,141300,407230650,26900,26900,26900,26900,22
|
|
20231220,141200,406638850,26900,26900,26900,26900,21
|
|
20231220,141100,406073950,26900,26900,26900,26900,22
|
|
20231220,141000,405482150,26900,26900,26900,26900,5
|
|
20231220,140900,405347650,26900,26900,26900,26900,32
|
|
20231220,140800,404486850,26900,26900,26950,26900,37
|
|
20231220,140700,403490850,26900,26900,26900,26900,20
|
|
20231220,140600,402952850,26900,26900,26900,26900,24
|
|
20231220,140500,402307250,26900,26900,26900,26900,4
|
|
20231220,140400,402199650,26900,26900,26900,26900,21
|
|
20231220,140300,401634750,26900,26900,26900,26900,22
|
|
20231220,140200,401042950,26900,26900,26900,26850,21
|
|
20231220,140100,400478150,26850,26850,26850,26850,5
|
|
20231220,140000,400343900,26900,26850,26900,26850,40
|
|
20231220,135900,399268900,26850,26900,26900,26850,19
|
|
20231220,135800,398757850,26900,26900,26900,26900,21
|
|
20231220,135700,398192950,26900,26950,26950,26900,8
|
|
20231220,135600,397977650,26950,26900,26950,26900,3
|
|
20231220,135500,397896900,26900,26900,26900,26900,21
|
|
20231220,135400,397332000,26900,26900,27000,26900,22
|
|
20231220,135300,396740050,26900,26900,26950,26900,25
|
|
20231220,135200,396067500,26900,26900,26900,26900,3
|
|
20231220,135100,395986800,26900,26900,26900,26900,20
|
|
20231220,135000,395448800,26900,26850,26900,26850,24
|
|
20231220,134900,394804300,26850,26900,26900,26850,21
|
|
20231220,134800,394240350,26900,26850,26900,26850,20
|
|
20231220,134700,393703300,26850,26850,26850,26850,4
|
|
20231220,134600,393595900,26850,26850,26850,26850,38
|
|
20231220,134500,392575600,26900,26900,26900,26850,24
|
|
20231220,134400,391930150,26900,26900,26900,26900,22
|
|
20231220,134300,391338350,26900,26900,26900,26900,2
|
|
20231220,134200,391284550,26900,26900,26950,26900,29
|
|
20231220,134100,390504400,26900,26900,26900,26900,18
|
|
20231220,134000,390020200,26900,26900,26900,26900,24
|
|
20231220,133900,389374600,26900,26900,26900,26900,6
|
|
20231220,133800,389213200,26950,26900,26950,26900,3
|
|
20231220,133700,389132450,26900,26900,26900,26850,22
|
|
20231220,133600,388540700,26850,26850,26850,26850,22
|
|
20231220,133500,387950000,27000,26850,27000,26850,22
|
|
20231220,133400,387359050,26850,26900,26900,26850,21
|
|
20231220,133300,386794300,26900,26850,26900,26850,8
|
|
20231220,133200,386579200,26850,26900,26900,26850,17
|
|
20231220,133100,386122150,26950,26850,26950,26850,22
|
|
20231220,133000,385531350,26850,26900,26900,26850,21
|
|
20231220,132900,384966500,26900,26900,27050,26900,4
|
|
20231220,132800,384858750,26900,26850,27000,26850,69
|
|
20231220,132700,382997800,26900,26850,26900,26850,23
|
|
20231220,132600,382380150,26850,26850,26850,26850,20
|
|
20231220,132500,381843150,26850,26850,26850,26850,5
|
|
20231220,132400,381708900,26900,26900,26900,26900,20
|
|
20231220,132300,381170900,26850,26900,27000,26850,28
|
|
20231220,132200,380418350,26900,26850,26900,26850,20
|
|
20231220,132100,379881300,26850,26850,26850,26850,21
|
|
20231220,132000,379317450,26850,26850,26900,26850,25
|
|
20231220,131900,378645150,26850,26900,26900,26850,212
|
|
20231220,131800,372943400,26900,26900,26900,26900,21
|
|
20231220,131700,372378500,26900,26900,26900,26900,20
|
|
20231220,131600,371840500,26900,26950,26950,26900,25
|
|
20231220,131500,371166950,26950,26900,26950,26900,13
|
|
20231220,131400,370816700,26900,26950,26950,26900,18
|
|
20231220,131300,370332000,26900,26950,26950,26900,312
|
|
20231220,131200,361923650,26950,27000,27000,26950,221
|
|
20231220,131100,355956700,27050,27050,27050,27050,948
|
|
20231220,131000,330313300,27050,27050,27050,27050,20
|
|
20231220,130900,329772300,27050,27050,27050,27050,22
|
|
20231220,130800,329177200,27050,27050,27050,27050,22
|
|
20231220,130700,328582100,27100,27100,27100,27100,10
|
|
20231220,130600,328311100,27100,27100,27100,27100,0
|
|
20231220,130500,328311100,27100,27100,27100,27100,3
|
|
20231220,130400,328229800,27100,27100,27100,27100,50
|
|
20231220,130300,326874800,27100,27100,27100,27100,10
|
|
20231220,130200,326603800,27100,27100,27100,27100,10
|
|
20231220,130100,326332800,27100,27100,27100,27100,11
|
|
20231220,130000,326034700,27100,27100,27100,27100,0
|
|
20231220,125900,326034700,27100,27100,27100,27100,10
|
|
20231220,125800,325763700,27100,27100,27100,27100,0
|
|
20231220,125700,325763700,27100,27100,27100,27100,0
|
|
20231220,125600,325763700,27100,27100,27100,27100,4
|
|
20231220,125500,325655300,27100,27100,27100,27100,16
|
|
20231220,125400,325221700,27100,27100,27100,27100,0
|
|
20231220,125300,325221700,27100,27100,27100,27100,0
|
|
20231220,125200,325221700,27100,27100,27100,27100,0
|
|
20231220,125100,325221700,27100,27100,27100,27100,0
|
|
20231220,125000,325221700,27100,27100,27100,27100,0
|
|
20231220,124900,325221700,27100,27100,27100,27100,1
|
|
20231220,124800,325194600,27100,27100,27100,27100,0
|
|
20231220,124700,325194600,27100,27050,27100,27050,129
|
|
20231220,124600,321702200,27050,27100,27100,27050,124
|
|
20231220,124500,318347950,27100,27100,27100,27100,0
|
|
20231220,124400,318347950,27100,27100,27100,27100,7
|
|
20231220,124300,318158250,27150,27150,27150,27150,11
|
|
20231220,124200,317859600,27150,27100,27150,27100,542
|
|
20231220,124100,303170400,27100,27100,27100,27100,12
|
|
20231220,124000,302845200,27100,27100,27100,27100,10
|
|
20231220,123900,302574200,27100,27100,27100,27100,1
|
|
20231220,123800,302547100,27100,27100,27100,27100,0
|
|
20231220,123700,302547100,27100,27100,27100,27100,10
|
|
20231220,123600,302276100,27100,27050,27100,27050,384
|
|
20231220,123500,291886150,27050,27050,27050,27050,38
|
|
20231220,123400,290858250,27050,27050,27050,27050,2
|
|
20231220,123300,290804150,27050,27050,27050,27050,170
|
|
20231220,123200,286205650,27050,27000,27050,27000,79
|
|
20231220,123100,284070150,27050,27050,27050,27050,0
|
|
20231220,123000,284070150,27050,27050,27050,27050,0
|
|
20231220,122900,284070150,27050,27050,27050,27050,0
|
|
20231220,122800,284070150,27050,27050,27050,27050,0
|
|
20231220,122700,284070150,27050,27050,27050,27050,0
|
|
20231220,122600,284070150,27050,27050,27050,27050,0
|
|
20231220,122500,284070150,27050,27050,27050,27050,0
|
|
20231220,122400,284070150,27050,27050,27050,27050,0
|
|
20231220,122300,284070150,27050,27050,27050,27050,0
|
|
20231220,122200,284070150,27050,27050,27050,27050,0
|
|
20231220,122100,284070150,27050,27050,27050,27050,0
|
|
20231220,122000,284070150,27050,27050,27050,27050,14
|
|
20231220,121900,283691450,27050,27050,27050,27050,1
|
|
20231220,121800,283664400,27050,27050,27050,27050,234
|
|
20231220,121700,277334700,27050,27050,27050,27050,0
|
|
20231220,121600,277334700,27050,27050,27050,27050,1
|
|
20231220,121500,277307650,27050,27050,27050,27050,0
|
|
20231220,121400,277307650,27050,27050,27050,27050,0
|
|
20231220,121300,277307650,27050,27050,27050,27050,0
|
|
20231220,121200,277307650,27050,27050,27050,27050,2
|
|
20231220,121100,277253550,27000,27000,27000,27000,0
|
|
20231220,121000,277253550,27000,27000,27000,27000,1
|
|
20231220,120900,277226550,27050,27050,27050,27050,26
|
|
20231220,120800,276523250,27000,27000,27000,27000,0
|
|
20231220,120700,276523250,27000,27000,27000,27000,20
|
|
20231220,120600,275983250,27050,27050,27050,27050,41
|
|
20231220,120500,274874200,27050,27050,27050,27050,59
|
|
20231220,120400,273278250,27050,27050,27050,27050,0
|
|
20231220,120300,273278250,27050,27050,27050,27050,0
|
|
20231220,120200,273278250,27050,27050,27050,27050,0
|
|
20231220,120100,273278250,27050,27050,27050,27050,0
|
|
20231220,120000,273278250,27050,27050,27050,27050,0
|
|
20231220,115900,273278250,27050,27050,27050,27050,0
|
|
20231220,115800,273278250,27050,27050,27050,27050,0
|
|
20231220,115700,273278250,27050,27050,27050,27050,0
|
|
20231220,115600,273278250,27050,27050,27050,27050,0
|
|
20231220,115500,273278250,27050,27050,27050,27050,0
|
|
20231220,115400,273278250,27050,27050,27050,27050,0
|
|
20231220,115300,273278250,27050,27050,27050,27050,0
|
|
20231220,115200,273278250,27050,27050,27050,27050,0
|
|
20231220,115100,273278250,27050,27050,27050,27050,0
|
|
20231220,115000,273278250,27050,27050,27050,27050,3
|
|
20231220,114900,273197100,27050,27000,27050,27000,22
|
|
20231220,114800,272603050,27000,27000,27000,27000,259
|
|
20231220,114700,265610050,27050,27050,27050,27050,5
|
|
20231220,114600,265474800,27000,27000,27000,27000,7
|
|
20231220,114500,265285800,27100,27050,27100,27050,28
|
|
20231220,114400,264528300,27100,27100,27100,27100,263
|
|
20231220,114300,257401000,27050,27100,27100,27050,63
|
|
20231220,114200,255696800,27050,27050,27050,27050,2
|
|
20231220,114100,255642700,27050,27050,27050,27050,0
|
|
20231220,114000,255642700,27050,27050,27050,27050,6
|
|
20231220,113900,255480400,27050,27050,27050,27050,0
|
|
20231220,113800,255480400,27050,27050,27050,27050,6
|
|
20231220,113700,255318100,27100,27100,27100,27100,1
|
|
20231220,113600,255291000,27100,27100,27100,27100,29
|
|
20231220,113500,254505100,27100,27100,27100,27100,0
|
|
20231220,113400,254505100,27100,27100,27100,27100,0
|
|
20231220,113300,254505100,27100,27100,27100,27100,3
|
|
20231220,113200,254423800,27050,27050,27050,27050,0
|
|
20231220,113100,254423800,27050,27000,27050,27000,2
|
|
20231220,113000,254369750,27150,27050,27150,27050,93
|
|
20231220,112900,251853200,27050,27050,27050,27050,50
|
|
20231220,112800,250500700,27050,27050,27050,27050,14
|
|
20231220,112700,250122000,27100,27100,27100,27100,16
|
|
20231220,112600,249688400,27100,27100,27100,27100,200
|
|
20231220,112500,244268400,27100,27100,27100,27100,299
|
|
20231220,112400,236165500,27100,27100,27100,27100,37
|
|
20231220,112300,235162800,27150,27100,27150,27100,11
|
|
20231220,112200,234864650,27100,27100,27100,27100,290
|
|
20231220,112100,227005650,27100,27100,27100,27100,0
|
|
20231220,112000,227005650,27100,27100,27100,27050,36
|
|
20231220,111900,226031300,27050,27050,27050,27050,110
|
|
20231220,111800,223055800,27050,27050,27050,27050,30
|
|
20231220,111700,222244300,27100,27100,27100,27100,5
|
|
20231220,111600,222108800,27100,27100,27100,27100,23
|
|
20231220,111500,221485500,27100,27100,27100,27100,0
|
|
20231220,111400,221485500,27100,27100,27100,27100,5
|
|
20231220,111300,221350000,27100,27100,27100,27100,100
|
|
20231220,111200,218640000,27100,27100,27100,27100,500
|
|
20231220,111100,205090000,27050,27050,27050,27050,1
|
|
20231220,111000,205062950,27050,27050,27050,27050,9
|
|
20231220,110900,204819500,27050,27050,27050,27050,10
|
|
20231220,110800,204549000,27050,27050,27050,27050,0
|
|
20231220,110700,204549000,27050,27050,27050,27050,38
|
|
20231220,110600,203521100,27050,27050,27050,27050,0
|
|
20231220,110500,203521100,27050,27050,27050,27050,29
|
|
20231220,110400,202736650,27050,27050,27050,27050,100
|
|
20231220,110300,200031650,27050,27050,27050,27050,0
|
|
20231220,110200,200031650,27050,27050,27050,27050,2
|
|
20231220,110100,199977550,27050,27050,27050,27050,80
|
|
20231220,110000,197813550,27050,27050,27050,27050,1
|
|
20231220,105900,197786500,27050,27050,27100,27050,105
|
|
20231220,105800,194941250,27100,27100,27100,27100,110
|
|
20231220,105700,191960250,27050,27050,27050,27050,1
|
|
20231220,105600,191933200,27050,27050,27050,27050,24
|
|
20231220,105500,191284000,27050,27050,27050,27050,0
|
|
20231220,105400,191284000,27050,27050,27050,27050,2
|
|
20231220,105300,191229900,27050,27050,27050,27050,0
|
|
20231220,105200,191229900,27050,27050,27050,27050,0
|
|
20231220,105100,191229900,27050,27050,27050,27050,0
|
|
20231220,105000,191229900,27050,27050,27050,27050,106
|
|
20231220,104900,188362600,27050,27050,27050,27050,0
|
|
20231220,104800,188362600,27050,27050,27050,27050,384
|
|
20231220,104700,177975400,27050,27050,27050,27000,189
|
|
20231220,104600,172863050,27000,27000,27000,27000,104
|
|
20231220,104500,170055050,27000,27000,27050,27000,32
|
|
20231220,104400,169190900,27000,27000,27000,27000,524
|
|
20231220,104300,155042900,27000,27000,27000,27000,135
|
|
20231220,104200,151397900,27000,26950,27000,26950,8
|
|
20231220,104100,151182150,26950,26950,26950,26950,12
|
|
20231220,104000,150858750,26950,26950,26950,26950,291
|
|
20231220,103900,143016300,26950,26950,26950,26950,3
|
|
20231220,103800,142935450,26950,26950,26950,26950,0
|
|
20231220,103700,142935450,26950,26950,26950,26950,101
|
|
20231220,103600,140213500,26900,26900,26900,26900,1
|
|
20231220,103500,140186600,26950,26950,26950,26950,0
|
|
20231220,103400,140186600,26950,26950,26950,26950,1
|
|
20231220,103300,140159650,26900,26900,26900,26900,0
|
|
20231220,103200,140159650,26900,26900,26900,26900,30
|
|
20231220,103100,139352650,26900,26900,26900,26900,29
|
|
20231220,103000,138572550,26900,26900,26900,26900,0
|
|
20231220,102900,138572550,26900,26900,26900,26900,0
|
|
20231220,102800,138572550,26900,26900,26900,26900,0
|
|
20231220,102700,138572550,26900,26900,26900,26900,0
|
|
20231220,102600,138572550,26900,26900,26900,26900,22
|
|
20231220,102500,137980750,26900,26900,26900,26900,20
|
|
20231220,102400,137442750,26900,26900,26900,26900,20
|
|
20231220,102300,136904750,26900,26900,26900,26900,0
|
|
20231220,102200,136904750,26900,26900,26900,26900,0
|
|
20231220,102100,136904750,26900,26900,26900,26900,3
|
|
20231220,102000,136824050,26900,26900,26900,26900,0
|
|
20231220,101900,136824050,26900,26900,26900,26900,0
|
|
20231220,101800,136824050,26900,26900,26900,26900,0
|
|
20231220,101700,136824050,26900,26900,26900,26900,1
|
|
20231220,101600,136797150,26950,26950,26950,26950,0
|
|
20231220,101500,136797150,26950,26950,26950,26950,0
|
|
20231220,101400,136797150,26950,26950,26950,26950,1
|
|
20231220,101300,136770200,26900,26900,26900,26900,3
|
|
20231220,101200,136689500,26900,26900,26900,26900,0
|
|
20231220,101100,136689500,26900,26900,26900,26900,2
|
|
20231220,101000,136635700,26900,26950,26950,26900,159
|
|
20231220,100900,132358500,26950,26950,26950,26950,2
|
|
20231220,100800,132304600,26950,26950,26950,26950,0
|
|
20231220,100700,132304600,26950,26950,26950,26950,21
|
|
20231220,100600,131738650,26950,26950,26950,26950,5
|
|
20231220,100500,131603900,26950,26950,26950,26950,279
|
|
20231220,100400,124084850,26900,26900,26900,26900,0
|
|
20231220,100300,124084850,26900,26900,26900,26900,0
|
|
20231220,100200,124084850,26900,26900,26900,26900,0
|
|
20231220,100100,124084850,26900,26900,26900,26900,0
|
|
20231220,100000,124084850,26900,26950,26950,26900,4
|
|
20231220,095900,123977200,26900,26900,26900,26900,0
|
|
20231220,095800,123977200,26900,26900,26900,26900,3
|
|
20231220,095700,123896500,26950,26950,26950,26950,1
|
|
20231220,095600,123869550,26950,26950,26950,26950,0
|
|
20231220,095500,123869550,26950,26950,26950,26950,24
|
|
20231220,095400,123222750,26950,26950,26950,26950,77
|
|
20231220,095300,121147600,26900,26900,26900,26900,0
|
|
20231220,095200,121147600,26900,26900,26900,26900,40
|
|
20231220,095100,120071600,26900,27000,27000,26900,328
|
|
20231220,095000,111241800,27000,27000,27000,27000,20
|
|
20231220,094900,110701800,27000,27000,27000,26950,47
|
|
20231220,094800,109432900,27000,27000,27000,27000,114
|
|
20231220,094700,106354900,26950,27000,27000,26950,81
|
|
20231220,094600,104167950,27000,27000,27000,27000,7
|
|
20231220,094500,103978950,27000,26950,27000,26950,357
|
|
20231220,094400,94349150,26900,26950,26950,26900,307
|
|
20231220,094300,86075850,26850,26900,26900,26850,9
|
|
20231220,094200,85834150,26900,26900,26900,26900,2
|
|
20231220,094100,85780350,26900,26900,26900,26900,36
|
|
20231220,094000,84811950,26900,26950,26950,26900,2
|
|
20231220,093900,84758100,26950,26900,26950,26900,3
|
|
20231220,093800,84677350,26900,26900,26900,26900,10
|
|
20231220,093700,84408350,26950,26950,26950,26950,3
|
|
20231220,093600,84327500,26950,26950,26950,26950,23
|
|
20231220,093500,83707650,26950,26950,26950,26950,6
|
|
20231220,093400,83545950,26950,26950,26950,26900,13
|
|
20231220,093300,83195700,26950,26900,26950,26900,530
|
|
20231220,093200,68937200,26850,26850,26850,26850,99
|
|
20231220,093100,66279050,26850,26850,26850,26850,0
|
|
20231220,093000,66279050,26850,26850,26850,26850,1
|
|
20231220,092900,66252200,26850,26850,26850,26850,0
|
|
20231220,092800,66252200,26850,26850,26850,26850,1
|
|
20231220,092700,66225350,26850,26850,26850,26850,161
|
|
20231220,092600,61902500,26850,26850,26850,26850,154
|
|
20231220,092500,57767600,26800,26850,26850,26800,21
|
|
20231220,092400,57204750,26750,26800,26800,26750,140
|
|
20231220,092300,53459600,26800,26800,26800,26800,28
|
|
20231220,092200,52709200,26750,26800,26800,26750,329
|
|
20231220,092100,43903050,26800,26800,26800,26800,0
|
|
20231220,092000,43903050,26800,26800,26850,26800,20
|
|
20231220,091900,43366800,26800,26800,26800,26800,1
|
|
20231220,091800,43340000,26850,26850,26850,26850,2
|
|
20231220,091700,43286300,26850,26850,26850,26850,1
|
|
20231220,091600,43259450,26850,26850,26850,26850,1
|
|
20231220,091500,43232600,26800,26800,26800,26800,1
|
|
20231220,091400,43205800,26900,26900,26900,26900,3
|
|
20231220,091300,43125100,26800,26800,26800,26800,100
|
|
20231220,091200,40445100,26800,26800,26800,26800,0
|
|
20231220,091100,40445100,26800,26900,26900,26800,201
|
|
20231220,091000,35057850,26900,26900,26900,26900,0
|
|
20231220,090900,35057850,26900,26900,26900,26900,0
|
|
20231220,090800,35057850,26900,26900,26950,26900,8
|
|
20231220,090700,34842600,26950,26950,26950,26950,65
|
|
20231220,090600,33090850,26950,26850,26950,26850,68
|
|
20231220,090500,31261450,26850,26800,26850,26800,172
|
|
20231220,090400,26643500,26700,26750,26800,26700,396
|
|
20231220,090300,16053950,26700,26700,26700,26700,0
|
|
20231220,090200,16053950,26700,26700,26700,26700,1
|
|
20231220,090100,16027250,26700,26700,26700,26700,138
|
|
20231220,090000,12342650,26700,26600,26700,26600,464
|