663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,200000,514024150,26700,26700,26700,26700,147
|
|
20231227,195900,514024150,26700,26700,26700,26700,0
|
|
20231227,195800,514024150,26700,26700,26700,26700,0
|
|
20231227,195700,514024150,26700,26700,26700,26700,0
|
|
20231227,195600,514024150,26700,26700,26700,26700,0
|
|
20231227,195500,514024150,26700,26700,26700,26700,0
|
|
20231227,195400,514024150,26700,26700,26700,26700,0
|
|
20231227,195300,514024150,26700,26700,26700,26700,0
|
|
20231227,195200,514024150,26700,26700,26700,26700,0
|
|
20231227,195100,514024150,26700,26700,26700,26700,0
|
|
20231227,195000,514024150,26700,26700,26700,26700,0
|
|
20231227,194900,514024150,26700,26700,26700,26700,0
|
|
20231227,194800,514024150,26700,26700,26700,26700,0
|
|
20231227,194700,514024150,26700,26700,26700,26700,0
|
|
20231227,194600,514024150,26700,26700,26700,26700,0
|
|
20231227,194500,514024150,26700,26700,26700,26700,0
|
|
20231227,194400,514024150,26700,26700,26700,26700,0
|
|
20231227,194300,514024150,26700,26700,26700,26700,0
|
|
20231227,194200,514024150,26700,26700,26700,26700,0
|
|
20231227,194100,514024150,26700,26700,26700,26700,0
|
|
20231227,194000,514024150,26700,26700,26700,26700,0
|
|
20231227,193900,514024150,26700,26700,26700,26700,0
|
|
20231227,193800,514024150,26700,26700,26700,26700,0
|
|
20231227,193700,514024150,26700,26700,26700,26700,0
|
|
20231227,193600,514024150,26700,26700,26700,26700,0
|
|
20231227,193500,514024150,26700,26700,26700,26700,0
|
|
20231227,193400,514024150,26700,26700,26700,26700,0
|
|
20231227,193300,514024150,26700,26700,26700,26700,0
|
|
20231227,193200,514024150,26700,26700,26700,26700,0
|
|
20231227,193100,514024150,26700,26700,26700,26700,0
|
|
20231227,193000,514024150,26700,26700,26700,26700,147
|
|
20231227,192900,514024150,26700,26700,26700,26700,0
|
|
20231227,192800,514024150,26700,26700,26700,26700,0
|
|
20231227,192700,514024150,26700,26700,26700,26700,0
|
|
20231227,192600,514024150,26700,26700,26700,26700,0
|
|
20231227,192500,514024150,26700,26700,26700,26700,0
|
|
20231227,192400,514024150,26700,26700,26700,26700,0
|
|
20231227,192300,514024150,26700,26700,26700,26700,0
|
|
20231227,192200,514024150,26700,26700,26700,26700,0
|
|
20231227,192100,514024150,26700,26700,26700,26700,0
|
|
20231227,192000,514024150,26700,26700,26700,26700,0
|
|
20231227,191900,514024150,26700,26700,26700,26700,0
|
|
20231227,191800,514024150,26700,26700,26700,26700,0
|
|
20231227,191700,514024150,26700,26700,26700,26700,0
|
|
20231227,191600,514024150,26700,26700,26700,26700,0
|
|
20231227,191500,514024150,26700,26700,26700,26700,0
|
|
20231227,191400,514024150,26700,26700,26700,26700,0
|
|
20231227,191300,514024150,26700,26700,26700,26700,0
|
|
20231227,191200,514024150,26700,26700,26700,26700,0
|
|
20231227,191100,514024150,26700,26700,26700,26700,0
|
|
20231227,191000,514024150,26700,26700,26700,26700,0
|
|
20231227,190900,514024150,26700,26700,26700,26700,0
|
|
20231227,190800,514024150,26700,26700,26700,26700,0
|
|
20231227,190700,514024150,26700,26700,26700,26700,0
|
|
20231227,190600,514024150,26700,26700,26700,26700,0
|
|
20231227,190500,514024150,26700,26700,26700,26700,0
|
|
20231227,190400,514024150,26700,26700,26700,26700,0
|
|
20231227,190300,514024150,26700,26700,26700,26700,0
|
|
20231227,190200,514024150,26700,26700,26700,26700,0
|
|
20231227,190100,514024150,26700,26700,26700,26700,0
|
|
20231227,190000,514024150,26700,26700,26700,26700,147
|
|
20231227,185900,514024150,26700,26700,26700,26700,0
|
|
20231227,185800,514024150,26700,26700,26700,26700,0
|
|
20231227,185700,514024150,26700,26700,26700,26700,0
|
|
20231227,185600,514024150,26700,26700,26700,26700,0
|
|
20231227,185500,514024150,26700,26700,26700,26700,0
|
|
20231227,185400,514024150,26700,26700,26700,26700,0
|
|
20231227,185300,514024150,26700,26700,26700,26700,0
|
|
20231227,185200,514024150,26700,26700,26700,26700,0
|
|
20231227,185100,514024150,26700,26700,26700,26700,0
|
|
20231227,185000,514024150,26700,26700,26700,26700,0
|
|
20231227,184900,514024150,26700,26700,26700,26700,0
|
|
20231227,184800,514024150,26700,26700,26700,26700,0
|
|
20231227,184700,514024150,26700,26700,26700,26700,0
|
|
20231227,184600,514024150,26700,26700,26700,26700,0
|
|
20231227,184500,514024150,26700,26700,26700,26700,0
|
|
20231227,184400,514024150,26700,26700,26700,26700,0
|
|
20231227,184300,514024150,26700,26700,26700,26700,0
|
|
20231227,184200,514024150,26700,26700,26700,26700,0
|
|
20231227,184100,514024150,26700,26700,26700,26700,0
|
|
20231227,184000,514024150,26700,26700,26700,26700,0
|
|
20231227,183900,514024150,26700,26700,26700,26700,0
|
|
20231227,183800,514024150,26700,26700,26700,26700,0
|
|
20231227,183700,514024150,26700,26700,26700,26700,0
|
|
20231227,183600,514024150,26700,26700,26700,26700,0
|
|
20231227,183500,514024150,26700,26700,26700,26700,0
|
|
20231227,183400,514024150,26700,26700,26700,26700,0
|
|
20231227,183300,514024150,26700,26700,26700,26700,0
|
|
20231227,183200,514024150,26700,26700,26700,26700,0
|
|
20231227,183100,514024150,26700,26700,26700,26700,0
|
|
20231227,183000,514024150,26700,26700,26700,26700,147
|
|
20231227,182900,514024150,26700,26700,26700,26700,0
|
|
20231227,182800,514024150,26700,26700,26700,26700,0
|
|
20231227,182700,514024150,26700,26700,26700,26700,0
|
|
20231227,182600,514024150,26700,26700,26700,26700,0
|
|
20231227,182500,514024150,26700,26700,26700,26700,0
|
|
20231227,182400,514024150,26700,26700,26700,26700,0
|
|
20231227,182300,514024150,26700,26700,26700,26700,0
|
|
20231227,182200,514024150,26700,26700,26700,26700,0
|
|
20231227,182100,514024150,26700,26700,26700,26700,0
|
|
20231227,182000,514024150,26700,26700,26700,26700,0
|
|
20231227,181900,514024150,26700,26700,26700,26700,0
|
|
20231227,181800,514024150,26700,26700,26700,26700,0
|
|
20231227,181700,514024150,26700,26700,26700,26700,0
|
|
20231227,181600,514024150,26700,26700,26700,26700,0
|
|
20231227,181500,514024150,26700,26700,26700,26700,0
|
|
20231227,181400,514024150,26700,26700,26700,26700,0
|
|
20231227,181300,514024150,26700,26700,26700,26700,0
|
|
20231227,181200,514024150,26700,26700,26700,26700,0
|
|
20231227,181100,514024150,26700,26700,26700,26700,0
|
|
20231227,181000,514024150,26700,26700,26700,26700,0
|
|
20231227,180900,514024150,26700,26700,26700,26700,0
|
|
20231227,180800,514024150,26700,26700,26700,26700,0
|
|
20231227,180700,514024150,26700,26700,26700,26700,0
|
|
20231227,180600,514024150,26700,26700,26700,26700,0
|
|
20231227,180500,514024150,26700,26700,26700,26700,0
|
|
20231227,180400,514024150,26700,26700,26700,26700,0
|
|
20231227,180300,514024150,26700,26700,26700,26700,0
|
|
20231227,180200,514024150,26700,26700,26700,26700,0
|
|
20231227,180100,514024150,26700,26700,26700,26700,0
|
|
20231227,180000,514024150,26700,26700,26700,26700,147
|
|
20231227,175900,514024150,26700,26700,26700,26700,0
|
|
20231227,175800,514024150,26700,26700,26700,26700,0
|
|
20231227,175700,514024150,26700,26700,26700,26700,0
|
|
20231227,175600,514024150,26700,26700,26700,26700,0
|
|
20231227,175500,514024150,26700,26700,26700,26700,0
|
|
20231227,175400,514024150,26700,26700,26700,26700,0
|
|
20231227,175300,514024150,26700,26700,26700,26700,0
|
|
20231227,175200,514024150,26700,26700,26700,26700,0
|
|
20231227,175100,514024150,26700,26700,26700,26700,0
|
|
20231227,175000,514024150,26700,26700,26700,26700,0
|
|
20231227,174900,514024150,26700,26700,26700,26700,0
|
|
20231227,174800,514024150,26700,26700,26700,26700,0
|
|
20231227,174700,514024150,26700,26700,26700,26700,0
|
|
20231227,174600,514024150,26700,26700,26700,26700,0
|
|
20231227,174500,514024150,26700,26700,26700,26700,0
|
|
20231227,174400,514024150,26700,26700,26700,26700,0
|
|
20231227,174300,514024150,26700,26700,26700,26700,0
|
|
20231227,174200,514024150,26700,26700,26700,26700,0
|
|
20231227,174100,514024150,26700,26700,26700,26700,0
|
|
20231227,174000,514024150,26700,26700,26700,26700,0
|
|
20231227,173900,514024150,26700,26700,26700,26700,0
|
|
20231227,173800,514024150,26700,26700,26700,26700,0
|
|
20231227,173700,514024150,26700,26700,26700,26700,0
|
|
20231227,173600,514024150,26700,26700,26700,26700,0
|
|
20231227,173500,514024150,26700,26700,26700,26700,0
|
|
20231227,173400,514024150,26700,26700,26700,26700,0
|
|
20231227,173300,514024150,26700,26700,26700,26700,0
|
|
20231227,173200,514024150,26700,26700,26700,26700,0
|
|
20231227,173100,514024150,26700,26700,26700,26700,0
|
|
20231227,173000,514024150,26700,26700,26700,26700,147
|
|
20231227,172900,514024150,26700,26700,26700,26700,0
|
|
20231227,172800,514024150,26700,26700,26700,26700,0
|
|
20231227,172700,514024150,26700,26700,26700,26700,0
|
|
20231227,172600,514024150,26700,26700,26700,26700,0
|
|
20231227,172500,514024150,26700,26700,26700,26700,0
|
|
20231227,172400,514024150,26700,26700,26700,26700,0
|
|
20231227,172300,514024150,26700,26700,26700,26700,0
|
|
20231227,172200,514024150,26700,26700,26700,26700,0
|
|
20231227,172100,514024150,26700,26700,26700,26700,0
|
|
20231227,172000,514024150,26700,26700,26700,26700,0
|
|
20231227,171900,514024150,26700,26700,26700,26700,0
|
|
20231227,171800,514024150,26700,26700,26700,26700,0
|
|
20231227,171700,514024150,26700,26700,26700,26700,0
|
|
20231227,171600,514024150,26700,26700,26700,26700,0
|
|
20231227,171500,514024150,26700,26700,26700,26700,0
|
|
20231227,171400,514024150,26700,26700,26700,26700,0
|
|
20231227,171300,514024150,26700,26700,26700,26700,0
|
|
20231227,171200,514024150,26700,26700,26700,26700,0
|
|
20231227,171100,514024150,26700,26700,26700,26700,0
|
|
20231227,171000,514024150,26700,26700,26700,26700,0
|
|
20231227,170900,514024150,26700,26700,26700,26700,0
|
|
20231227,170800,514024150,26700,26700,26700,26700,0
|
|
20231227,170700,514024150,26700,26700,26700,26700,0
|
|
20231227,170600,514024150,26700,26700,26700,26700,0
|
|
20231227,170500,514024150,26700,26700,26700,26700,0
|
|
20231227,170400,514024150,26700,26700,26700,26700,0
|
|
20231227,170300,514024150,26700,26700,26700,26700,0
|
|
20231227,170200,514024150,26700,26700,26700,26700,0
|
|
20231227,170100,514024150,26700,26700,26700,26700,0
|
|
20231227,170000,514024150,26700,26700,26700,26700,147
|
|
20231227,165900,514024150,26700,26700,26700,26700,0
|
|
20231227,165800,514024150,26700,26700,26700,26700,0
|
|
20231227,165700,514024150,26700,26700,26700,26700,0
|
|
20231227,165600,514024150,26700,26700,26700,26700,0
|
|
20231227,165500,514024150,26700,26700,26700,26700,0
|
|
20231227,165400,514024150,26700,26700,26700,26700,0
|
|
20231227,165300,514024150,26700,26700,26700,26700,0
|
|
20231227,165200,514024150,26700,26700,26700,26700,0
|
|
20231227,165100,514024150,26700,26700,26700,26700,0
|
|
20231227,165000,514024150,26700,26700,26700,26700,0
|
|
20231227,164900,514024150,26700,26700,26700,26700,0
|
|
20231227,164800,514024150,26700,26700,26700,26700,0
|
|
20231227,164700,514024150,26700,26700,26700,26700,0
|
|
20231227,164600,514024150,26700,26700,26700,26700,0
|
|
20231227,164500,514024150,26700,26700,26700,26700,0
|
|
20231227,164400,514024150,26700,26700,26700,26700,0
|
|
20231227,164300,514024150,26700,26700,26700,26700,0
|
|
20231227,164200,514024150,26700,26700,26700,26700,0
|
|
20231227,164100,514024150,26700,26700,26700,26700,0
|
|
20231227,164000,514024150,26700,26700,26700,26700,0
|
|
20231227,163900,514024150,26700,26700,26700,26700,0
|
|
20231227,163800,514024150,26700,26700,26700,26700,0
|
|
20231227,163700,514024150,26700,26700,26700,26700,0
|
|
20231227,163600,514024150,26700,26700,26700,26700,0
|
|
20231227,163500,514024150,26700,26700,26700,26700,0
|
|
20231227,163400,514024150,26700,26700,26700,26700,0
|
|
20231227,163300,514024150,26700,26700,26700,26700,0
|
|
20231227,163200,514024150,26700,26700,26700,26700,0
|
|
20231227,163100,514024150,26700,26700,26700,26700,0
|
|
20231227,163000,514024150,26700,26700,26700,26700,147
|
|
20231227,162900,514024150,26700,26700,26700,26700,0
|
|
20231227,162800,514024150,26700,26700,26700,26700,0
|
|
20231227,162700,514024150,26700,26700,26700,26700,0
|
|
20231227,162600,514024150,26700,26700,26700,26700,0
|
|
20231227,162500,514024150,26700,26700,26700,26700,0
|
|
20231227,162400,514024150,26700,26700,26700,26700,0
|
|
20231227,162300,514024150,26700,26700,26700,26700,0
|
|
20231227,162200,514024150,26700,26700,26700,26700,0
|
|
20231227,162100,514024150,26700,26700,26700,26700,0
|
|
20231227,162000,514024150,26700,26700,26700,26700,0
|
|
20231227,161900,514024150,26700,26700,26700,26700,0
|
|
20231227,161800,514024150,26700,26700,26700,26700,0
|
|
20231227,161700,514024150,26700,26700,26700,26700,0
|
|
20231227,161600,514024150,26700,26700,26700,26700,0
|
|
20231227,161500,514024150,26700,26700,26700,26700,0
|
|
20231227,161400,514024150,26700,26700,26700,26700,0
|
|
20231227,161300,514024150,26700,26700,26700,26700,0
|
|
20231227,161200,514024150,26700,26700,26700,26700,0
|
|
20231227,161100,514024150,26700,26700,26700,26700,0
|
|
20231227,161000,514024150,26700,26700,26700,26700,0
|
|
20231227,160900,514024150,26700,26700,26700,26700,0
|
|
20231227,160800,514024150,26700,26700,26700,26700,0
|
|
20231227,160700,514024150,26700,26700,26700,26700,0
|
|
20231227,160600,514024150,26700,26700,26700,26700,0
|
|
20231227,160500,514024150,26700,26700,26700,26700,0
|
|
20231227,160400,514024150,26700,26700,26700,26700,0
|
|
20231227,160300,514024150,26700,26700,26700,26700,0
|
|
20231227,160200,514024150,26700,26700,26700,26700,0
|
|
20231227,160100,514024150,26700,26700,26700,26700,0
|
|
20231227,160000,514024150,26700,26700,26700,26700,147
|
|
20231227,155900,514024150,26700,26700,26700,26700,0
|
|
20231227,155800,514024150,26700,26700,26700,26700,0
|
|
20231227,155700,514024150,26700,26700,26700,26700,0
|
|
20231227,155600,514024150,26700,26700,26700,26700,0
|
|
20231227,155500,514024150,26700,26700,26700,26700,0
|
|
20231227,155400,514024150,26700,26700,26700,26700,0
|
|
20231227,155300,514024150,26700,26700,26700,26700,0
|
|
20231227,155200,514024150,26700,26700,26700,26700,0
|
|
20231227,155100,514024150,26700,26700,26700,26700,0
|
|
20231227,155000,514024150,26700,26700,26700,26700,0
|
|
20231227,154900,514024150,26700,26700,26700,26700,0
|
|
20231227,154800,514024150,26700,26700,26700,26700,0
|
|
20231227,154700,514024150,26700,26700,26700,26700,0
|
|
20231227,154600,514024150,26700,26700,26700,26700,0
|
|
20231227,154500,514024150,26700,26700,26700,26700,0
|
|
20231227,154400,514024150,26700,26700,26700,26700,0
|
|
20231227,154300,514024150,26700,26700,26700,26700,0
|
|
20231227,154200,514024150,26700,26700,26700,26700,0
|
|
20231227,154100,514024150,26700,26700,26700,26700,0
|
|
20231227,154000,514024150,26700,26700,26700,26700,0
|
|
20231227,153900,514024150,26700,26700,26700,26700,0
|
|
20231227,153800,514024150,26700,26700,26700,26700,0
|
|
20231227,153700,514024150,26700,26700,26700,26700,0
|
|
20231227,153600,514024150,26700,26700,26700,26700,0
|
|
20231227,153500,514024150,26700,26700,26700,26700,0
|
|
20231227,153400,514024150,26700,26700,26700,26700,0
|
|
20231227,153300,514024150,26700,26700,26700,26700,0
|
|
20231227,153200,514024150,26700,26700,26700,26700,0
|
|
20231227,153100,514024150,26700,26700,26700,26700,0
|
|
20231227,153000,514024150,26700,26700,26700,26700,294
|
|
20231227,152900,510099250,26700,26700,26700,26700,0
|
|
20231227,152800,510099250,26700,26700,26700,26700,0
|
|
20231227,152700,510099250,26700,26700,26700,26700,0
|
|
20231227,152600,510099250,26700,26700,26700,26700,0
|
|
20231227,152500,510099250,26700,26700,26700,26700,0
|
|
20231227,152400,510099250,26700,26700,26700,26700,0
|
|
20231227,152300,510099250,26700,26700,26700,26700,0
|
|
20231227,152200,510099250,26700,26700,26700,26700,0
|
|
20231227,152100,510099250,26700,26700,26700,26700,0
|
|
20231227,152000,510099250,26700,26700,26700,26700,0
|
|
20231227,151900,510099250,26700,26700,26700,26700,5
|
|
20231227,151800,509965750,26450,26600,26600,26450,796
|
|
20231227,151700,488847400,26600,26600,26650,26600,33
|
|
20231227,151600,487968300,26550,26650,26650,26550,88
|
|
20231227,151500,485625200,26650,26650,26650,26600,120
|
|
20231227,151400,482429400,26600,26600,26650,26550,105
|
|
20231227,151300,479631550,26550,26700,26700,26550,116
|
|
20231227,151200,476543400,26600,26650,26650,26550,71
|
|
20231227,151100,474653700,26650,26600,26650,26600,80
|
|
20231227,151000,472522600,26600,26600,26700,26550,155
|
|
20231227,150900,468397400,26550,26550,26600,26550,121
|
|
20231227,150800,465181050,26550,26550,26600,26550,85
|
|
20231227,150700,462920500,26600,26550,26650,26550,82
|
|
20231227,150600,460737150,26650,26700,26700,26550,141
|
|
20231227,150500,456982200,26550,26600,26650,26550,79
|
|
20231227,150400,454879250,26600,26550,26650,26550,77
|
|
20231227,150300,452828200,26500,26550,26700,26500,54
|
|
20231227,150200,451389750,26650,26550,26700,26550,137
|
|
20231227,150100,447740750,26500,26550,26700,26500,77
|
|
20231227,150000,445687150,26500,26600,26650,26500,147
|
|
20231227,145900,441776850,26600,26650,26650,26600,69
|
|
20231227,145800,439940200,26550,26650,26650,26550,60
|
|
20231227,145700,438342000,26550,26650,26650,26550,127
|
|
20231227,145600,434959750,26600,26600,26650,26600,136
|
|
20231227,145500,431337400,26600,26500,26600,26500,136
|
|
20231227,145400,427723850,26500,26500,26550,26400,112
|
|
20231227,145300,424754600,26450,26450,26650,26400,495
|
|
20231227,145200,411659050,26450,26450,26500,26450,73
|
|
20231227,145100,409726900,26450,26450,26450,26450,7
|
|
20231227,145000,409541750,26450,26450,26500,26450,17
|
|
20231227,144900,409091600,26450,26450,26450,26450,43
|
|
20231227,144800,407954250,26450,26450,26550,26450,19
|
|
20231227,144700,407450500,26450,26500,26500,26450,65
|
|
20231227,144600,405731150,26450,26450,26650,26450,48
|
|
20231227,144500,404460850,26450,26450,26500,26450,46
|
|
20231227,144400,403244100,26450,26500,26500,26450,9
|
|
20231227,144300,403006000,26450,26450,26450,26450,43
|
|
20231227,144200,401868650,26450,26500,26650,26450,50
|
|
20231227,144100,400545550,26450,26450,26450,26450,10
|
|
20231227,144000,400281050,26450,26450,26450,26450,46
|
|
20231227,143900,399064350,26450,26500,26500,26450,44
|
|
20231227,143800,397900450,26500,26450,26500,26450,11
|
|
20231227,143700,397609050,26550,26450,26550,26450,69
|
|
20231227,143600,395781750,26450,26450,26450,26450,48
|
|
20231227,143500,394512150,26450,26450,26450,26450,5
|
|
20231227,143400,394379900,26450,26450,26500,26450,45
|
|
20231227,143300,393189600,26500,26450,26550,26450,48
|
|
20231227,143200,391919850,26450,26450,26550,26450,77
|
|
20231227,143100,389882800,26450,26450,26450,26450,8
|
|
20231227,143000,389671200,26450,26450,26500,26450,44
|
|
20231227,142900,388507350,26450,26500,26500,26450,46
|
|
20231227,142800,387288600,26500,26500,26500,26500,8
|
|
20231227,142700,387076600,26500,26500,26500,26500,48
|
|
20231227,142600,385804600,26500,26500,26500,26500,45
|
|
20231227,142500,384612100,26500,26500,26500,26500,3
|
|
20231227,142400,384532600,26500,26500,26500,26500,47
|
|
20231227,142300,383287100,26500,26500,26500,26500,43
|
|
20231227,142200,382147600,26500,26450,26500,26450,45
|
|
20231227,142100,380957150,26500,26450,26500,26450,7
|
|
20231227,142000,380771950,26450,26450,26500,26450,43
|
|
20231227,141900,379634550,26450,26500,26500,26450,102
|
|
20231227,141800,376934250,26500,26500,26500,26500,72
|
|
20231227,141700,375026250,26500,26500,26500,26500,42
|
|
20231227,141600,373913250,26500,26550,26550,26500,49
|
|
20231227,141500,372614500,26500,26500,26550,26500,7
|
|
20231227,141400,372428950,26500,26500,26600,26500,58
|
|
20231227,141300,370891250,26500,26550,26550,26500,54
|
|
20231227,141200,369459700,26500,26550,26600,26500,675
|
|
20231227,141100,351549450,26550,26550,26550,26550,137
|
|
20231227,141000,347912100,26550,26550,26550,26550,43
|
|
20231227,140900,346770450,26600,26600,26600,26550,95
|
|
20231227,140800,344243550,26600,26600,26600,26600,4
|
|
20231227,140700,344137150,26600,26600,26600,26600,54
|
|
20231227,140600,342700750,26700,26700,26700,26700,0
|
|
20231227,140500,342700750,26700,26700,26700,26700,100
|
|
20231227,140400,340030750,26600,26600,26600,26600,0
|
|
20231227,140300,340030750,26600,26600,26600,26600,0
|
|
20231227,140200,340030750,26600,26600,26600,26600,254
|
|
20231227,140100,333274350,26650,26650,26650,26650,0
|
|
20231227,140000,333274350,26650,26650,26650,26650,200
|
|
20231227,135900,327944350,26600,26600,26600,26600,155
|
|
20231227,135800,323821350,26600,26600,26600,26600,0
|
|
20231227,135700,323821350,26600,26600,26600,26600,0
|
|
20231227,135600,323821350,26600,26600,26600,26600,0
|
|
20231227,135500,323821350,26600,26600,26600,26600,0
|
|
20231227,135400,323821350,26600,26600,26600,26600,27
|
|
20231227,135300,323103150,26650,26650,26650,26650,0
|
|
20231227,135200,323103150,26650,26650,26650,26650,8
|
|
20231227,135100,322889950,26650,26650,26650,26650,0
|
|
20231227,135000,322889950,26650,26650,26650,26650,0
|
|
20231227,134900,322889950,26650,26650,26650,26650,0
|
|
20231227,134800,322889950,26650,26650,26650,26650,0
|
|
20231227,134700,322889950,26650,26650,26650,26650,0
|
|
20231227,134600,322889950,26650,26650,26650,26650,10
|
|
20231227,134500,322623450,26600,26600,26600,26600,0
|
|
20231227,134400,322623450,26600,26600,26600,26600,50
|
|
20231227,134300,321293450,26650,26650,26650,26650,1
|
|
20231227,134200,321266800,26650,26650,26650,26650,0
|
|
20231227,134100,321266800,26650,26650,26650,26650,0
|
|
20231227,134000,321266800,26650,26650,26650,26650,0
|
|
20231227,133900,321266800,26650,26650,26650,26650,0
|
|
20231227,133800,321266800,26650,26650,26650,26650,0
|
|
20231227,133700,321266800,26650,26650,26650,26650,0
|
|
20231227,133600,321266800,26650,26650,26650,26650,1
|
|
20231227,133500,321240150,26550,26550,26550,26550,0
|
|
20231227,133400,321240150,26550,26550,26550,26550,0
|
|
20231227,133300,321240150,26550,26550,26550,26550,0
|
|
20231227,133200,321240150,26550,26550,26550,26550,60
|
|
20231227,133100,319647150,26600,26600,26600,26600,0
|
|
20231227,133000,319647150,26600,26600,26600,26600,0
|
|
20231227,132900,319647150,26600,26600,26600,26600,0
|
|
20231227,132800,319647150,26600,26600,26600,26600,639
|
|
20231227,132700,302649750,26650,26650,26650,26650,131
|
|
20231227,132600,299158600,26650,26700,26700,26650,251
|
|
20231227,132500,292469400,26700,26700,26700,26700,7
|
|
20231227,132400,292282500,26700,26700,26700,26700,111
|
|
20231227,132300,289318800,26700,26700,26700,26700,0
|
|
20231227,132200,289318800,26700,26700,26700,26700,2
|
|
20231227,132100,289265400,26700,26700,26700,26700,0
|
|
20231227,132000,289265400,26700,26700,26700,26700,1
|
|
20231227,131900,289238700,26650,26650,26650,26650,30
|
|
20231227,131800,288439200,26650,26650,26650,26650,8
|
|
20231227,131700,288226000,26650,26650,26650,26650,2
|
|
20231227,131600,288172700,26650,26650,26650,26650,1
|
|
20231227,131500,288146050,26650,26650,26650,26650,0
|
|
20231227,131400,288146050,26650,26650,26650,26650,1
|
|
20231227,131300,288119400,26650,26650,26650,26650,178
|
|
20231227,131200,283375700,26650,26650,26650,26650,20
|
|
20231227,131100,282842700,26650,26650,26650,26650,10
|
|
20231227,131000,282576200,26650,26650,26650,26650,342
|
|
20231227,130900,273461900,26700,26700,26700,26700,300
|
|
20231227,130800,265451900,26750,26750,26750,26750,0
|
|
20231227,130700,265451900,26750,26750,26750,26750,12
|
|
20231227,130600,265130900,26750,26750,26750,26750,0
|
|
20231227,130500,265130900,26750,26750,26750,26750,0
|
|
20231227,130400,265130900,26750,26750,26750,26750,0
|
|
20231227,130300,265130900,26750,26750,26750,26750,0
|
|
20231227,130200,265130900,26750,26750,26750,26750,0
|
|
20231227,130100,265130900,26750,26700,26750,26700,120
|
|
20231227,130000,261923100,26700,26700,26700,26700,0
|
|
20231227,125900,261923100,26700,26700,26700,26700,0
|
|
20231227,125800,261923100,26700,26700,26700,26700,0
|
|
20231227,125700,261923100,26700,26700,26700,26700,0
|
|
20231227,125600,261923100,26700,26700,26700,26700,0
|
|
20231227,125500,261923100,26700,26700,26700,26700,6
|
|
20231227,125400,261762900,26700,26700,26700,26700,0
|
|
20231227,125300,261762900,26700,26700,26700,26700,0
|
|
20231227,125200,261762900,26700,26700,26700,26700,0
|
|
20231227,125100,261762900,26700,26700,26700,26700,38
|
|
20231227,125000,260748300,26700,26700,26700,26700,0
|
|
20231227,124900,260748300,26700,26700,26700,26700,0
|
|
20231227,124800,260748300,26700,26700,26700,26700,0
|
|
20231227,124700,260748300,26700,26700,26700,26700,0
|
|
20231227,124600,260748300,26700,26700,26700,26700,0
|
|
20231227,124500,260748300,26700,26700,26700,26700,0
|
|
20231227,124400,260748300,26700,26700,26700,26700,37
|
|
20231227,124300,259760400,26750,26750,26750,26750,1
|
|
20231227,124200,259733650,26750,26750,26750,26750,80
|
|
20231227,124100,257593650,26700,26700,26700,26700,0
|
|
20231227,124000,257593650,26700,26700,26700,26700,0
|
|
20231227,123900,257593650,26700,26700,26700,26700,0
|
|
20231227,123800,257593650,26700,26750,26750,26700,2
|
|
20231227,123700,257540200,26700,26700,26700,26700,0
|
|
20231227,123600,257540200,26700,26750,26750,26700,6
|
|
20231227,123500,257379850,26650,26650,26650,26650,122
|
|
20231227,123400,254128550,26700,26700,26700,26700,0
|
|
20231227,123300,254128550,26700,26700,26700,26700,0
|
|
20231227,123200,254128550,26700,26700,26700,26700,34
|
|
20231227,123100,253220750,26750,26750,26750,26750,1
|
|
20231227,123000,253194000,26700,26700,26700,26700,0
|
|
20231227,122900,253194000,26700,26700,26700,26700,0
|
|
20231227,122800,253194000,26700,26700,26700,26700,0
|
|
20231227,122700,253194000,26700,26700,26700,26700,0
|
|
20231227,122600,253194000,26700,26700,26700,26700,0
|
|
20231227,122500,253194000,26700,26700,26700,26700,21
|
|
20231227,122400,252633300,26650,26650,26650,26650,0
|
|
20231227,122300,252633300,26650,26650,26650,26650,0
|
|
20231227,122200,252633300,26650,26650,26650,26650,0
|
|
20231227,122100,252633300,26650,26650,26650,26650,0
|
|
20231227,122000,252633300,26650,26650,26650,26650,0
|
|
20231227,121900,252633300,26650,26650,26650,26650,0
|
|
20231227,121800,252633300,26650,26650,26650,26650,0
|
|
20231227,121700,252633300,26650,26650,26650,26650,0
|
|
20231227,121600,252633300,26650,26650,26650,26650,4
|
|
20231227,121500,252526700,26700,26700,26700,26700,0
|
|
20231227,121400,252526700,26700,26700,26700,26700,10
|
|
20231227,121300,252259700,26700,26700,26700,26700,150
|
|
20231227,121200,248254700,26700,26700,26700,26700,0
|
|
20231227,121100,248254700,26700,26700,26700,26700,0
|
|
20231227,121000,248254700,26700,26700,26700,26700,0
|
|
20231227,120900,248254700,26700,26700,26700,26700,0
|
|
20231227,120800,248254700,26700,26700,26700,26700,0
|
|
20231227,120700,248254700,26700,26700,26700,26700,28
|
|
20231227,120600,247507100,26750,26750,26750,26750,6
|
|
20231227,120500,247346600,26700,26700,26700,26700,0
|
|
20231227,120400,247346600,26700,26700,26700,26700,0
|
|
20231227,120300,247346600,26700,26700,26700,26700,0
|
|
20231227,120200,247346600,26700,26700,26700,26700,0
|
|
20231227,120100,247346600,26700,26700,26700,26700,0
|
|
20231227,120000,247346600,26700,26700,26700,26700,0
|
|
20231227,115900,247346600,26700,26700,26700,26700,0
|
|
20231227,115800,247346600,26700,26700,26700,26700,0
|
|
20231227,115700,247346600,26700,26700,26700,26700,0
|
|
20231227,115600,247346600,26700,26700,26700,26700,0
|
|
20231227,115500,247346600,26700,26700,26700,26700,0
|
|
20231227,115400,247346600,26700,26700,26700,26700,0
|
|
20231227,115300,247346600,26700,26700,26700,26700,0
|
|
20231227,115200,247346600,26700,26700,26700,26700,0
|
|
20231227,115100,247346600,26700,26700,26700,26700,0
|
|
20231227,115000,247346600,26700,26700,26700,26700,0
|
|
20231227,114900,247346600,26700,26700,26700,26700,4
|
|
20231227,114800,247239800,26750,26750,26750,26750,0
|
|
20231227,114700,247239800,26750,26750,26750,26750,0
|
|
20231227,114600,247239800,26750,26750,26750,26750,0
|
|
20231227,114500,247239800,26750,26750,26750,26750,0
|
|
20231227,114400,247239800,26750,26750,26750,26750,20
|
|
20231227,114300,246704800,26700,26700,26700,26700,0
|
|
20231227,114200,246704800,26700,26700,26700,26700,0
|
|
20231227,114100,246704800,26700,26700,26700,26700,0
|
|
20231227,114000,246704800,26700,26700,26700,26700,0
|
|
20231227,113900,246704800,26700,26700,26700,26700,0
|
|
20231227,113800,246704800,26700,26700,26700,26700,0
|
|
20231227,113700,246704800,26700,26700,26700,26700,0
|
|
20231227,113600,246704800,26700,26700,26700,26700,122
|
|
20231227,113500,243447400,26650,26650,26650,26650,0
|
|
20231227,113400,243447400,26650,26650,26650,26650,0
|
|
20231227,113300,243447400,26650,26650,26650,26650,110
|
|
20231227,113200,240515900,26700,26700,26700,26700,0
|
|
20231227,113100,240515900,26700,26700,26700,26700,0
|
|
20231227,113000,240515900,26700,26700,26700,26700,0
|
|
20231227,112900,240515900,26700,26700,26700,26700,10
|
|
20231227,112800,240248900,26700,26700,26700,26700,0
|
|
20231227,112700,240248900,26700,26700,26700,26700,0
|
|
20231227,112600,240248900,26700,26700,26700,26700,0
|
|
20231227,112500,240248900,26700,26700,26700,26700,5
|
|
20231227,112400,240115400,26650,26650,26650,26650,0
|
|
20231227,112300,240115400,26650,26650,26650,26650,0
|
|
20231227,112200,240115400,26650,26650,26650,26650,2
|
|
20231227,112100,240062100,26650,26650,26650,26650,20
|
|
20231227,112000,239529100,26700,26700,26700,26700,0
|
|
20231227,111900,239529100,26700,26700,26700,26700,1
|
|
20231227,111800,239502400,26700,26700,26700,26700,0
|
|
20231227,111700,239502400,26700,26700,26700,26700,0
|
|
20231227,111600,239502400,26700,26700,26700,26700,0
|
|
20231227,111500,239502400,26700,26700,26700,26700,0
|
|
20231227,111400,239502400,26700,26700,26700,26700,0
|
|
20231227,111300,239502400,26700,26700,26700,26700,0
|
|
20231227,111200,239502400,26700,26700,26700,26700,5
|
|
20231227,111100,239368900,26750,26750,26750,26750,0
|
|
20231227,111000,239368900,26750,26700,26750,26700,100
|
|
20231227,110900,236696000,26650,26650,26650,26650,0
|
|
20231227,110800,236696000,26650,26650,26650,26650,0
|
|
20231227,110700,236696000,26650,26650,26650,26650,0
|
|
20231227,110600,236696000,26650,26700,26700,26650,57
|
|
20231227,110500,235176900,26650,26650,26650,26650,0
|
|
20231227,110400,235176900,26650,26650,26650,26650,100
|
|
20231227,110300,232511900,26650,26650,26650,26650,50
|
|
20231227,110200,231179400,26650,26650,26650,26650,0
|
|
20231227,110100,231179400,26650,26650,26650,26650,0
|
|
20231227,110000,231179400,26650,26650,26650,26650,0
|
|
20231227,105900,231179400,26650,26650,26650,26650,0
|
|
20231227,105800,231179400,26650,26650,26650,26650,0
|
|
20231227,105700,231179400,26650,26650,26650,26650,0
|
|
20231227,105600,231179400,26650,26650,26650,26650,0
|
|
20231227,105500,231179400,26650,26650,26650,26650,0
|
|
20231227,105400,231179400,26650,26650,26650,26650,0
|
|
20231227,105300,231179400,26650,26650,26650,26650,0
|
|
20231227,105200,231179400,26650,26650,26650,26650,5
|
|
20231227,105100,231046150,26700,26700,26700,26700,0
|
|
20231227,105000,231046150,26700,26700,26700,26700,4
|
|
20231227,104900,230939350,26700,26700,26700,26700,0
|
|
20231227,104800,230939350,26700,26700,26700,26700,2
|
|
20231227,104700,230885950,26700,26700,26700,26700,0
|
|
20231227,104600,230885950,26700,26700,26700,26700,0
|
|
20231227,104500,230885950,26700,26700,26700,26700,0
|
|
20231227,104400,230885950,26700,26700,26700,26700,1
|
|
20231227,104300,230859250,26650,26650,26650,26650,30
|
|
20231227,104200,230059750,26700,26700,26700,26700,0
|
|
20231227,104100,230059750,26700,26700,26700,26700,0
|
|
20231227,104000,230059750,26700,26700,26700,26700,9
|
|
20231227,103900,229819450,26700,26700,26700,26700,0
|
|
20231227,103800,229819450,26700,26700,26700,26700,0
|
|
20231227,103700,229819450,26700,26700,26700,26700,2
|
|
20231227,103600,229766050,26700,26700,26700,26700,0
|
|
20231227,103500,229766050,26700,26700,26700,26700,0
|
|
20231227,103400,229766050,26700,26700,26700,26700,3
|
|
20231227,103300,229685950,26700,26700,26700,26700,0
|
|
20231227,103200,229685950,26700,26700,26700,26700,0
|
|
20231227,103100,229685950,26700,26700,26700,26700,0
|
|
20231227,103000,229685950,26700,26700,26700,26700,0
|
|
20231227,102900,229685950,26700,26700,26700,26700,9
|
|
20231227,102800,229445650,26700,26700,26700,26700,2
|
|
20231227,102700,229392250,26700,26700,26700,26700,5
|
|
20231227,102600,229258750,26700,26700,26700,26700,56
|
|
20231227,102500,227763550,26750,26750,26750,26750,2
|
|
20231227,102400,227710050,26750,26750,26750,26750,0
|
|
20231227,102300,227710050,26750,26750,26750,26750,0
|
|
20231227,102200,227710050,26750,26750,26750,26750,30
|
|
20231227,102100,226907550,26750,26750,26750,26750,0
|
|
20231227,102000,226907550,26750,26800,26800,26750,11
|
|
20231227,101900,226613250,26750,26750,26750,26750,0
|
|
20231227,101800,226613250,26750,26750,26750,26750,0
|
|
20231227,101700,226613250,26750,26750,26750,26750,1
|
|
20231227,101600,226586500,26750,26750,26750,26750,0
|
|
20231227,101500,226586500,26750,26750,26750,26750,2
|
|
20231227,101400,226533000,26750,26750,26750,26750,2
|
|
20231227,101300,226479500,26750,26750,26750,26750,4
|
|
20231227,101200,226372500,26700,26700,26700,26700,21
|
|
20231227,101100,225811800,26700,26700,26700,26700,0
|
|
20231227,101000,225811800,26700,26700,26700,26700,0
|
|
20231227,100900,225811800,26700,26700,26700,26700,1
|
|
20231227,100800,225785100,26700,26700,26700,26700,0
|
|
20231227,100700,225785100,26700,26700,26700,26700,10
|
|
20231227,100600,225518100,26700,26700,26700,26700,74
|
|
20231227,100500,223542300,26700,26700,26700,26700,0
|
|
20231227,100400,223542300,26700,26700,26700,26700,0
|
|
20231227,100300,223542300,26700,26700,26700,26700,15
|
|
20231227,100200,223141800,26700,26700,26700,26700,1
|
|
20231227,100100,223115100,26700,26700,26700,26700,4
|
|
20231227,100000,223008300,26700,26700,26700,26700,1
|
|
20231227,095900,222981600,26650,26650,26650,26650,120
|
|
20231227,095800,219783600,26650,26650,26650,26650,80
|
|
20231227,095700,217651600,26600,26600,26600,26600,0
|
|
20231227,095600,217651600,26600,26600,26600,26600,0
|
|
20231227,095500,217651600,26600,26600,26600,26600,1
|
|
20231227,095400,217625000,26650,26650,26650,26650,17
|
|
20231227,095300,217171950,26650,26650,26650,26650,6
|
|
20231227,095200,217012050,26650,26600,26650,26600,216
|
|
20231227,095100,211261000,26600,26600,26600,26600,38
|
|
20231227,095000,210250200,26550,26550,26550,26550,0
|
|
20231227,094900,210250200,26550,26600,26600,26550,502
|
|
20231227,094800,196922000,26600,26650,26650,26600,1896
|
|
20231227,094700,146488350,26650,26650,26650,26650,52
|
|
20231227,094600,145102550,26650,26650,26650,26650,40
|
|
20231227,094500,144036550,26650,26650,26650,26650,50
|
|
20231227,094400,142704050,26600,26700,26700,26600,1006
|
|
20231227,094300,115872750,26750,26750,26750,26750,0
|
|
20231227,094200,115872750,26750,26750,26750,26750,0
|
|
20231227,094100,115872750,26750,26750,26750,26750,0
|
|
20231227,094000,115872750,26750,26750,26750,26750,60
|
|
20231227,093900,114267750,26750,26750,26750,26750,2
|
|
20231227,093800,114214250,26700,26700,26700,26700,2
|
|
20231227,093700,114160850,26700,26700,26700,26700,0
|
|
20231227,093600,114160850,26700,26700,26700,26700,0
|
|
20231227,093500,114160850,26700,26700,26700,26700,0
|
|
20231227,093400,114160850,26700,26700,26700,26700,0
|
|
20231227,093300,114160850,26700,26700,26700,26700,100
|
|
20231227,093200,111490850,26700,26700,26700,26700,100
|
|
20231227,093100,108820850,26700,26700,26700,26700,0
|
|
20231227,093000,108820850,26700,26700,26700,26700,0
|
|
20231227,092900,108820850,26700,26700,26700,26700,63
|
|
20231227,092800,107138750,26750,26750,26750,26750,155
|
|
20231227,092700,102992500,26750,26750,26750,26750,0
|
|
20231227,092600,102992500,26750,26750,26750,26750,2
|
|
20231227,092500,102939000,26700,26850,26850,26700,1001
|
|
20231227,092400,76203600,26850,26850,26850,26850,0
|
|
20231227,092300,76203600,26850,26850,26850,26850,0
|
|
20231227,092200,76203600,26850,26850,26850,26850,5
|
|
20231227,092100,76069350,26900,26850,26900,26850,7
|
|
20231227,092000,75881300,26850,26850,26850,26850,2
|
|
20231227,091900,75827600,26850,26850,26850,26850,0
|
|
20231227,091800,75827600,26850,26850,26850,26850,0
|
|
20231227,091700,75827600,26850,26850,26850,26850,0
|
|
20231227,091600,75827600,26850,26850,26850,26850,0
|
|
20231227,091500,75827600,26850,26850,26850,26850,5
|
|
20231227,091400,75693350,26850,26850,26850,26850,0
|
|
20231227,091300,75693350,26850,26900,26900,26850,5
|
|
20231227,091200,75558950,26900,26900,26900,26900,2
|
|
20231227,091100,75505150,26950,26950,26950,26950,0
|
|
20231227,091000,75505150,26950,26950,26950,26950,0
|
|
20231227,090900,75505150,26950,26900,26950,26900,3
|
|
20231227,090800,75424350,26950,26950,26950,26950,30
|
|
20231227,090700,74615850,26950,26800,26950,26800,2330
|
|
20231227,090600,11908750,26850,26850,26850,26850,0
|
|
20231227,090500,11908750,26850,26850,26850,26850,0
|
|
20231227,090400,11908750,26850,26800,26850,26800,210
|
|
20231227,090300,6275150,26800,26800,26800,26800,1
|
|
20231227,090200,6248350,26800,26700,26800,26700,13
|
|
20231227,090100,5901050,26750,26750,26750,26750,1
|
|
20231227,090000,5874300,26750,26700,26850,26700,220
|