577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,183400,13584096550,26800,26800,26800,26800,257512
|
|
20231214,183300,13584096550,26800,26800,26800,26800,0
|
|
20231214,183200,13584096550,26800,26800,26800,26800,0
|
|
20231214,183100,13584096550,26800,26800,26800,26800,0
|
|
20231214,183000,13584096550,26800,26800,26800,26800,0
|
|
20231214,182900,13584096550,26800,26800,26800,26800,0
|
|
20231214,182800,13584096550,26800,26800,26800,26800,0
|
|
20231214,182700,13584096550,26800,26800,26800,26800,0
|
|
20231214,182600,13584096550,26800,26800,26800,26800,0
|
|
20231214,182500,13584096550,26800,26800,26800,26800,0
|
|
20231214,182400,13584096550,26800,26800,26800,26800,0
|
|
20231214,182300,13584096550,26800,26800,26800,26800,0
|
|
20231214,182200,13584096550,26800,26800,26800,26800,0
|
|
20231214,182100,13584096550,26800,26800,26800,26800,0
|
|
20231214,182000,13584096550,26800,26800,26800,26800,0
|
|
20231214,181900,13584096550,26800,26800,26800,26800,0
|
|
20231214,181800,13584096550,26800,26800,26800,26800,0
|
|
20231214,181700,13584096550,26800,26800,26800,26800,0
|
|
20231214,181600,13584096550,26800,26800,26800,26800,0
|
|
20231214,181500,13584096550,26800,26800,26800,26800,0
|
|
20231214,181400,13584096550,26800,26800,26800,26800,0
|
|
20231214,181300,13584096550,26800,26800,26800,26800,0
|
|
20231214,181200,13584096550,26800,26800,26800,26800,0
|
|
20231214,181100,13584096550,26800,26800,26800,26800,0
|
|
20231214,181000,13584096550,26800,26800,26800,26800,0
|
|
20231214,180900,13584096550,26800,26800,26800,26800,0
|
|
20231214,180800,13584096550,26800,26800,26800,26800,0
|
|
20231214,180700,13584096550,26800,26800,26800,26800,0
|
|
20231214,180600,13584096550,26800,26800,26800,26800,0
|
|
20231214,180500,13584096550,26800,26800,26800,26800,0
|
|
20231214,180400,13584096550,26800,26800,26800,26800,257512
|
|
20231214,180300,13584096550,26800,26800,26800,26800,0
|
|
20231214,180200,13584096550,26800,26800,26800,26800,0
|
|
20231214,180100,13584096550,26800,26800,26800,26800,0
|
|
20231214,180000,13584096550,26800,26800,26800,26800,0
|
|
20231214,175900,13584096550,26800,26800,26800,26800,0
|
|
20231214,175800,13584096550,26800,26800,26800,26800,0
|
|
20231214,175700,13584096550,26800,26800,26800,26800,0
|
|
20231214,175600,13584096550,26800,26800,26800,26800,0
|
|
20231214,175500,13584096550,26800,26800,26800,26800,0
|
|
20231214,175400,13584096550,26800,26800,26800,26800,0
|
|
20231214,175300,13584096550,26800,26800,26800,26800,0
|
|
20231214,175200,13584096550,26800,26800,26800,26800,0
|
|
20231214,175100,13584096550,26800,26800,26800,26800,0
|
|
20231214,175000,13584096550,26800,26800,26800,26800,0
|
|
20231214,174900,13584096550,26800,26800,26800,26800,0
|
|
20231214,174800,13584096550,26800,26800,26800,26800,0
|
|
20231214,174700,13584096550,26800,26800,26800,26800,0
|
|
20231214,174600,13584096550,26800,26800,26800,26800,0
|
|
20231214,174500,13584096550,26800,26800,26800,26800,0
|
|
20231214,174400,13584096550,26800,26800,26800,26800,0
|
|
20231214,174300,13584096550,26800,26800,26800,26800,0
|
|
20231214,174200,13584096550,26800,26800,26800,26800,0
|
|
20231214,174100,13584096550,26800,26800,26800,26800,0
|
|
20231214,174000,13584096550,26800,26800,26800,26800,0
|
|
20231214,173900,13584096550,26800,26800,26800,26800,0
|
|
20231214,173800,13584096550,26800,26800,26800,26800,0
|
|
20231214,173700,13584096550,26800,26800,26800,26800,0
|
|
20231214,173600,13584096550,26800,26800,26800,26800,0
|
|
20231214,173500,13584096550,26800,26800,26800,26800,0
|
|
20231214,173400,13584096550,26800,26800,26800,26800,257512
|
|
20231214,173300,13584096550,26800,26800,26800,26800,0
|
|
20231214,173200,13584096550,26800,26800,26800,26800,0
|
|
20231214,173100,13584096550,26800,26800,26800,26800,0
|
|
20231214,173000,13584096550,26800,26800,26800,26800,0
|
|
20231214,172900,13584096550,26800,26800,26800,26800,0
|
|
20231214,172800,13584096550,26800,26800,26800,26800,0
|
|
20231214,172700,13584096550,26800,26800,26800,26800,0
|
|
20231214,172600,13584096550,26800,26800,26800,26800,0
|
|
20231214,172500,13584096550,26800,26800,26800,26800,0
|
|
20231214,172400,13584096550,26800,26800,26800,26800,0
|
|
20231214,172300,13584096550,26800,26800,26800,26800,0
|
|
20231214,172200,13584096550,26800,26800,26800,26800,0
|
|
20231214,172100,13584096550,26800,26800,26800,26800,0
|
|
20231214,172000,13584096550,26800,26800,26800,26800,0
|
|
20231214,171900,13584096550,26800,26800,26800,26800,0
|
|
20231214,171800,13584096550,26800,26800,26800,26800,0
|
|
20231214,171700,13584096550,26800,26800,26800,26800,0
|
|
20231214,171600,13584096550,26800,26800,26800,26800,0
|
|
20231214,171500,13584096550,26800,26800,26800,26800,0
|
|
20231214,171400,13584096550,26800,26800,26800,26800,0
|
|
20231214,171300,13584096550,26800,26800,26800,26800,0
|
|
20231214,171200,13584096550,26800,26800,26800,26800,0
|
|
20231214,171100,13584096550,26800,26800,26800,26800,0
|
|
20231214,171000,13584096550,26800,26800,26800,26800,0
|
|
20231214,170900,13584096550,26800,26800,26800,26800,0
|
|
20231214,170800,13584096550,26800,26800,26800,26800,0
|
|
20231214,170700,13584096550,26800,26800,26800,26800,0
|
|
20231214,170600,13584096550,26800,26800,26800,26800,0
|
|
20231214,170500,13584096550,26800,26800,26800,26800,0
|
|
20231214,170400,13584096550,26800,26800,26800,26800,257512
|
|
20231214,170300,13584096550,26800,26800,26800,26800,0
|
|
20231214,170200,13584096550,26800,26800,26800,26800,0
|
|
20231214,170100,13584096550,26800,26800,26800,26800,0
|
|
20231214,170000,13584096550,26800,26800,26800,26800,0
|
|
20231214,165900,13584096550,26800,26800,26800,26800,0
|
|
20231214,165800,13584096550,26800,26800,26800,26800,0
|
|
20231214,165700,13584096550,26800,26800,26800,26800,0
|
|
20231214,165600,13584096550,26800,26800,26800,26800,0
|
|
20231214,165500,13584096550,26800,26800,26800,26800,0
|
|
20231214,165400,13584096550,26800,26800,26800,26800,0
|
|
20231214,165300,13584096550,26800,26800,26800,26800,0
|
|
20231214,165200,13584096550,26800,26800,26800,26800,0
|
|
20231214,165100,13584096550,26800,26800,26800,26800,0
|
|
20231214,165000,13584096550,26800,26800,26800,26800,0
|
|
20231214,164900,13584096550,26800,26800,26800,26800,0
|
|
20231214,164800,13584096550,26800,26800,26800,26800,0
|
|
20231214,164700,13584096550,26800,26800,26800,26800,0
|
|
20231214,164600,13584096550,26800,26800,26800,26800,0
|
|
20231214,164500,13584096550,26800,26800,26800,26800,0
|
|
20231214,164400,13584096550,26800,26800,26800,26800,0
|
|
20231214,164300,13584096550,26800,26800,26800,26800,0
|
|
20231214,164200,13584096550,26800,26800,26800,26800,0
|
|
20231214,164100,13584096550,26800,26800,26800,26800,0
|
|
20231214,164000,13584096550,26800,26800,26800,26800,0
|
|
20231214,163900,13584096550,26800,26800,26800,26800,0
|
|
20231214,163800,13584096550,26800,26800,26800,26800,0
|
|
20231214,163700,13584096550,26800,26800,26800,26800,0
|
|
20231214,163600,13584096550,26800,26800,26800,26800,0
|
|
20231214,163500,13584096550,26800,26800,26800,26800,0
|
|
20231214,163400,13584096550,26800,26800,26800,26800,257512
|
|
20231214,163300,13584096550,26800,26800,26800,26800,0
|
|
20231214,163200,13584096550,26800,26800,26800,26800,0
|
|
20231214,163100,13584096550,26800,26800,26800,26800,0
|
|
20231214,163000,13584096550,26800,26800,26800,26800,0
|
|
20231214,162900,13584096550,26800,26800,26800,26800,0
|
|
20231214,162800,13584096550,26800,26800,26800,26800,0
|
|
20231214,162700,13584096550,26800,26800,26800,26800,0
|
|
20231214,162600,13584096550,26800,26800,26800,26800,0
|
|
20231214,162500,13584096550,26800,26800,26800,26800,0
|
|
20231214,162400,13584096550,26800,26800,26800,26800,0
|
|
20231214,162300,13584096550,26800,26800,26800,26800,0
|
|
20231214,162200,13584096550,26800,26800,26800,26800,0
|
|
20231214,162100,13584096550,26800,26800,26800,26800,0
|
|
20231214,162000,13584096550,26800,26800,26800,26800,0
|
|
20231214,161900,13584096550,26800,26800,26800,26800,0
|
|
20231214,161800,13584096550,26800,26800,26800,26800,0
|
|
20231214,161700,13584096550,26800,26800,26800,26800,0
|
|
20231214,161600,13584096550,26800,26800,26800,26800,0
|
|
20231214,161500,13584096550,26800,26800,26800,26800,0
|
|
20231214,161400,13584096550,26800,26800,26800,26800,0
|
|
20231214,161300,13584096550,26800,26800,26800,26800,0
|
|
20231214,161200,13584096550,26800,26800,26800,26800,0
|
|
20231214,161100,13584096550,26800,26800,26800,26800,0
|
|
20231214,161000,13584096550,26800,26800,26800,26800,0
|
|
20231214,160900,13584096550,26800,26800,26800,26800,0
|
|
20231214,160800,13584096550,26800,26800,26800,26800,0
|
|
20231214,160700,13584096550,26800,26800,26800,26800,0
|
|
20231214,160600,13584096550,26800,26800,26800,26800,0
|
|
20231214,160500,13584096550,26800,26800,26800,26800,0
|
|
20231214,160400,13584096550,26800,26800,26800,26800,257512
|
|
20231214,160300,13584096550,26800,26800,26800,26800,0
|
|
20231214,160200,13584096550,26800,26800,26800,26800,0
|
|
20231214,160100,13584096550,26800,26800,26800,26800,0
|
|
20231214,160000,13584096550,26800,26800,26800,26800,0
|
|
20231214,155900,13584096550,26800,26800,26800,26800,0
|
|
20231214,155800,13584096550,26800,26800,26800,26800,0
|
|
20231214,155700,13584096550,26800,26800,26800,26800,0
|
|
20231214,155600,13584096550,26800,26800,26800,26800,0
|
|
20231214,155500,13584096550,26800,26800,26800,26800,0
|
|
20231214,155400,13584096550,26800,26800,26800,26800,0
|
|
20231214,155300,13584096550,26800,26800,26800,26800,0
|
|
20231214,155200,13584096550,26800,26800,26800,26800,0
|
|
20231214,155100,13584096550,26800,26800,26800,26800,0
|
|
20231214,155000,13584096550,26800,26800,26800,26800,0
|
|
20231214,154900,13584096550,26800,26800,26800,26800,0
|
|
20231214,154800,13584096550,26800,26800,26800,26800,0
|
|
20231214,154700,13584096550,26800,26800,26800,26800,0
|
|
20231214,154600,13584096550,26800,26800,26800,26800,0
|
|
20231214,154500,13584096550,26800,26800,26800,26800,0
|
|
20231214,154400,13584096550,26800,26800,26800,26800,0
|
|
20231214,154300,13584096550,26800,26800,26800,26800,0
|
|
20231214,154200,13584096550,26800,26800,26800,26800,0
|
|
20231214,154100,13584096550,26800,26800,26800,26800,0
|
|
20231214,154000,13584096550,26800,26800,26800,26800,0
|
|
20231214,153900,13584096550,26800,26800,26800,26800,0
|
|
20231214,153800,13584096550,26800,26800,26800,26800,0
|
|
20231214,153700,13584096550,26800,26800,26800,26800,0
|
|
20231214,153600,13584096550,26800,26800,26800,26800,0
|
|
20231214,153500,13584096550,26800,26800,26800,26800,0
|
|
20231214,153400,13584096550,26800,26800,26800,26800,257512
|
|
20231214,153300,13584096550,26800,26800,26800,26800,0
|
|
20231214,153200,13584096550,26800,26800,26800,26800,0
|
|
20231214,153100,13584096550,26800,26800,26800,26800,0
|
|
20231214,153000,13584096550,26800,26800,26800,26800,257512
|
|
20231214,152900,6682774950,26750,26750,26750,26750,0
|
|
20231214,152800,6682774950,26750,26750,26750,26750,0
|
|
20231214,152700,6682774950,26750,26750,26750,26750,0
|
|
20231214,152600,6682774950,26750,26750,26750,26750,0
|
|
20231214,152500,6682774950,26750,26750,26750,26750,0
|
|
20231214,152400,6682774950,26750,26750,26750,26750,0
|
|
20231214,152300,6682774950,26750,26750,26750,26750,0
|
|
20231214,152200,6682774950,26750,26750,26750,26750,0
|
|
20231214,152100,6682774950,26750,26750,26750,26750,0
|
|
20231214,152000,6682774950,26750,26750,26750,26750,0
|
|
20231214,151900,6682774950,26750,26800,26850,26700,1370
|
|
20231214,151800,6646116400,26750,26800,26800,26750,1347
|
|
20231214,151700,6610019000,26800,26800,26800,26750,1418
|
|
20231214,151600,6572016700,26800,26800,26800,26750,1117
|
|
20231214,151500,6542084000,26800,26750,26800,26700,1081
|
|
20231214,151400,6513117150,26800,26750,26800,26700,1480
|
|
20231214,151300,6473533150,26750,26750,26750,26650,907
|
|
20231214,151200,6449281250,26700,26750,26750,26650,1129
|
|
20231214,151100,6419110300,26750,26750,26750,26700,1114
|
|
20231214,151000,6389323050,26750,26700,26750,26650,1728
|
|
20231214,150900,6343139950,26700,26750,26750,26650,995
|
|
20231214,150800,6316539750,26750,26700,26750,26700,1214
|
|
20231214,150700,6284089000,26700,26700,26700,26650,1049
|
|
20231214,150600,6256081100,26700,26700,26700,26600,1002
|
|
20231214,150500,6229339600,26650,26700,26700,26600,1365
|
|
20231214,150400,6192917750,26700,26700,26700,26650,813
|
|
20231214,150300,6171211050,26700,26700,26700,26600,1172
|
|
20231214,150200,6139944700,26700,26700,26700,26650,1216
|
|
20231214,150100,6107490050,26700,26650,26700,26600,1953
|
|
20231214,150000,6055362600,26700,26700,26700,26650,2019
|
|
20231214,145900,6001499950,26700,26700,26700,26600,656
|
|
20231214,145800,5983996600,26750,26700,26750,26650,683
|
|
20231214,145700,5965760400,26750,26700,26750,26650,989
|
|
20231214,145600,5939352400,26750,26750,26800,26650,2670
|
|
20231214,145500,5868062450,26750,26800,26800,26700,460
|
|
20231214,145400,5855742500,26750,26800,26800,26700,863
|
|
20231214,145300,5832639550,26800,26800,26850,26700,1689
|
|
20231214,145200,5787387200,26850,26800,26850,26700,2783
|
|
20231214,145100,5712821200,26750,26800,26800,26750,990
|
|
20231214,145000,5686296300,26800,26800,26850,26750,466
|
|
20231214,144900,5673797200,26850,26850,26850,26750,1224
|
|
20231214,144800,5640945750,26850,26850,26850,26800,829
|
|
20231214,144700,5618695400,26850,26850,26850,26750,903
|
|
20231214,144600,5594480550,26850,26850,26850,26750,1041
|
|
20231214,144500,5566539050,26850,26850,26850,26800,613
|
|
20231214,144400,5550095000,26850,26850,26850,26750,1101
|
|
20231214,144300,5520539750,26850,26800,26850,26750,954
|
|
20231214,144200,5494967150,26800,26800,26800,26750,576
|
|
20231214,144100,5479542900,26800,26750,26800,26650,545
|
|
20231214,144000,5464944650,26800,26800,26800,26650,515
|
|
20231214,143900,5451158850,26800,26700,26800,26650,831
|
|
20231214,143800,5428915800,26750,26800,26800,26700,507
|
|
20231214,143700,5415335600,26700,26800,26800,26700,665
|
|
20231214,143600,5397532400,26750,26800,26800,26750,755
|
|
20231214,143500,5377307450,26750,26800,26800,26750,644
|
|
20231214,143400,5360061550,26750,26850,26850,26750,884
|
|
20231214,143300,5336364150,26850,26850,26850,26800,787
|
|
20231214,143200,5315248200,26850,26850,26850,26800,679
|
|
20231214,143100,5297026600,26850,26750,26850,26750,1167
|
|
20231214,143000,5265726400,26800,26800,26800,26750,642
|
|
20231214,142900,5248530450,26750,26800,26800,26700,550
|
|
20231214,142800,5233797450,26700,26700,26800,26600,2091
|
|
20231214,142700,5177897550,26600,26650,26750,26600,455
|
|
20231214,142600,5165746850,26750,26750,26750,26600,807
|
|
20231214,142500,5144193300,26750,26750,26750,26650,548
|
|
20231214,142400,5129550400,26750,26700,26750,26650,809
|
|
20231214,142300,5107938300,26750,26650,26750,26650,623
|
|
20231214,142200,5091287300,26750,26750,26750,26650,401
|
|
20231214,142100,5080575750,26700,26700,26750,26650,650
|
|
20231214,142000,5063218850,26650,26700,26700,26650,528
|
|
20231214,141900,5049125750,26650,26700,26700,26650,442
|
|
20231214,141800,5037329500,26700,26700,26700,26650,795
|
|
20231214,141700,5016114900,26700,26700,26700,26650,317
|
|
20231214,141600,5007653050,26700,26700,26700,26650,474
|
|
20231214,141500,4995003700,26700,26750,26750,26650,832
|
|
20231214,141400,4972780100,26750,26750,26750,26700,1399
|
|
20231214,141300,4935363700,26750,26750,26750,26700,498
|
|
20231214,141200,4922046250,26750,26750,26750,26700,660
|
|
20231214,141100,4904406900,26700,26750,26750,26700,367
|
|
20231214,141000,4894594450,26750,26700,26750,26600,1400
|
|
20231214,140900,4857207600,26700,26600,26700,26600,876
|
|
20231214,140800,4833864300,26600,26650,26650,26600,348
|
|
20231214,140700,4824593950,26600,26650,26700,26600,450
|
|
20231214,140600,4812602350,26700,26700,26700,26600,440
|
|
20231214,140500,4800867300,26700,26650,26700,26600,1300
|
|
20231214,140400,4766208550,26600,26650,26650,26600,491
|
|
20231214,140300,4753130650,26600,26600,26650,26550,896
|
|
20231214,140200,4729306400,26600,26600,26600,26550,594
|
|
20231214,140100,4713511650,26600,26550,26600,26550,331
|
|
20231214,140000,4704712300,26550,26600,26600,26550,645
|
|
20231214,135900,4687566300,26600,26600,26600,26550,278
|
|
20231214,135800,4680179800,26600,26600,26600,26550,227
|
|
20231214,135700,4674146650,26600,26600,26600,26550,400
|
|
20231214,135600,4663517650,26600,26600,26600,26550,338
|
|
20231214,135500,4654539200,26600,26600,26600,26550,211
|
|
20231214,135400,4648927150,26600,26600,26650,26500,454
|
|
20231214,135300,4636860050,26600,26600,26600,26550,134
|
|
20231214,135200,4633298100,26600,26600,26600,26550,319
|
|
20231214,135100,4624821250,26600,26550,26600,26550,422
|
|
20231214,135000,4613610700,26550,26600,26650,26500,2857
|
|
20231214,134900,4537713550,26600,26650,26650,26600,632
|
|
20231214,134800,4520895650,26650,26650,26650,26600,413
|
|
20231214,134700,4509895600,26650,26700,26700,26600,543
|
|
20231214,134600,4495420850,26650,26700,26700,26650,262
|
|
20231214,134500,4488433250,26700,26700,26700,26650,299
|
|
20231214,134400,4480456400,26700,26700,26700,26650,120
|
|
20231214,134300,4477253850,26700,26700,26700,26650,280
|
|
20231214,134200,4469783050,26700,26750,26750,26650,269
|
|
20231214,134100,4462605450,26750,26750,26750,26700,245
|
|
20231214,134000,4456054300,26750,26750,26750,26700,340
|
|
20231214,133900,4446971200,26750,26650,26750,26650,600
|
|
20231214,133800,4430954100,26650,26700,26700,26650,238
|
|
20231214,133700,4424602150,26700,26700,26700,26650,277
|
|
20231214,133600,4417214950,26650,26700,26700,26650,301
|
|
20231214,133500,4409186900,26700,26700,26700,26650,229
|
|
20231214,133400,4403075600,26700,26650,26700,26600,178
|
|
20231214,133300,4398330150,26700,26600,26700,26600,1446
|
|
20231214,133200,4359859250,26650,26700,26700,26650,245
|
|
20231214,133100,4353325650,26700,26750,26750,26650,257
|
|
20231214,133000,4346455200,26750,26700,26750,26600,536
|
|
20231214,132900,4332164800,26700,26750,26750,26700,248
|
|
20231214,132800,4325535200,26750,26750,26750,26700,229
|
|
20231214,132700,4319410500,26700,26650,26750,26650,280
|
|
20231214,132600,4311931700,26700,26700,26750,26650,214
|
|
20231214,132500,4306212350,26750,26700,26800,26700,1685
|
|
20231214,132400,4261144900,26700,26700,26750,26700,270
|
|
20231214,132300,4253926850,26750,26800,26800,26650,525
|
|
20231214,132200,4239910250,26800,26750,26800,26700,1009
|
|
20231214,132100,4212887150,26750,26750,26800,26700,1166
|
|
20231214,132000,4181737000,26750,26750,26750,26700,338
|
|
20231214,131900,4172702050,26750,26750,26750,26700,716
|
|
20231214,131800,4153552200,26700,26750,26750,26700,307
|
|
20231214,131700,4145346000,26750,26750,26750,26700,539
|
|
20231214,131600,4130950550,26700,26800,26800,26700,963
|
|
20231214,131500,4105194100,26800,26800,26800,26750,189
|
|
20231214,131400,4100134550,26800,26800,26800,26750,227
|
|
20231214,131300,4094054550,26750,26750,26800,26750,928
|
|
20231214,131200,4069224300,26800,26750,26800,26750,188
|
|
20231214,131100,4064191550,26800,26800,26800,26750,148
|
|
20231214,131000,4060225300,26800,26750,26800,26750,314
|
|
20231214,130900,4051813300,26800,26800,26800,26750,178
|
|
20231214,130800,4047046650,26800,26800,26800,26750,306
|
|
20231214,130700,4038849200,26800,26800,26800,26750,194
|
|
20231214,130600,4033652200,26800,26800,26800,26750,530
|
|
20231214,130500,4019450150,26750,26800,26800,26750,216
|
|
20231214,130400,4013669650,26800,26800,26800,26750,168
|
|
20231214,130300,4009169100,26800,26750,26800,26750,151
|
|
20231214,130200,4005126700,26800,26700,26800,26700,2988
|
|
20231214,130100,3925307950,26700,26650,26700,26600,1442
|
|
20231214,130000,3886881250,26600,26600,26650,26600,170
|
|
20231214,125900,3882355450,26650,26650,26650,26600,98
|
|
20231214,125800,3879745850,26650,26650,26650,26600,106
|
|
20231214,125700,3876924000,26650,26650,26650,26600,192
|
|
20231214,125600,3871810950,26650,26600,26650,26600,133
|
|
20231214,125500,3868271650,26600,26600,26650,26600,155
|
|
20231214,125400,3864144300,26650,26600,26650,26600,256
|
|
20231214,125300,3857329000,26650,26600,26650,26600,209
|
|
20231214,125200,3851766350,26600,26650,26650,26600,133
|
|
20231214,125100,3848227200,26650,26600,26650,26600,169
|
|
20231214,125000,3843727950,26650,26650,26650,26650,111
|
|
20231214,124900,3840769800,26650,26650,26650,26600,144
|
|
20231214,124800,3836935600,26650,26650,26650,26600,249
|
|
20231214,124700,3830304200,26650,26650,26650,26600,324
|
|
20231214,124600,3821671900,26600,26650,26650,26600,191
|
|
20231214,124500,3816588750,26650,26600,26650,26600,120
|
|
20231214,124400,3813394750,26650,26650,26650,26650,110
|
|
20231214,124300,3810463250,26650,26600,26650,26600,205
|
|
20231214,124200,3805007050,26650,26650,26650,26600,120
|
|
20231214,124100,3801813150,26650,26650,26650,26600,163
|
|
20231214,124000,3797472200,26600,26600,26650,26600,274
|
|
20231214,123900,3790178000,26650,26600,26650,26600,94
|
|
20231214,123800,3787674800,26650,26600,26650,26600,109
|
|
20231214,123700,3784773000,26650,26650,26650,26600,205
|
|
20231214,123600,3779315400,26650,26650,26650,26600,159
|
|
20231214,123500,3775082700,26650,26600,26650,26600,71
|
|
20231214,123400,3773192900,26650,26700,26700,26600,301
|
|
20231214,123300,3765171900,26700,26650,26700,26600,523
|
|
20231214,123200,3751230750,26650,26600,26650,26600,77
|
|
20231214,123100,3749180850,26650,26650,26700,26600,154
|
|
20231214,123000,3745081150,26650,26650,26700,26650,330
|
|
20231214,122900,3736284150,26700,26650,26700,26600,693
|
|
20231214,122800,3717818450,26650,26650,26650,26600,70
|
|
20231214,122700,3715954950,26650,26650,26650,26600,216
|
|
20231214,122600,3710202300,26650,26650,26650,26600,98
|
|
20231214,122500,3707593450,26650,26550,26650,26500,687
|
|
20231214,122400,3689335700,26550,26550,26550,26500,120
|
|
20231214,122300,3686154200,26550,26550,26550,26500,150
|
|
20231214,122200,3682174250,26550,26550,26550,26500,74
|
|
20231214,122100,3680209600,26550,26500,26600,26500,117
|
|
20231214,122000,3677104150,26550,26600,26600,26550,250
|
|
20231214,121900,3670461550,26550,26550,26600,26500,543
|
|
20231214,121800,3656047000,26500,26500,26550,26500,222
|
|
20231214,121700,3650162000,26500,26550,26550,26500,104
|
|
20231214,121600,3647403750,26550,26550,26550,26500,214
|
|
20231214,121500,3641727350,26550,26500,26550,26500,147
|
|
20231214,121400,3637829250,26550,26550,26550,26500,120
|
|
20231214,121300,3634645850,26550,26450,26550,26450,161
|
|
20231214,121200,3630377350,26500,26450,26550,26450,220
|
|
20231214,121100,3624554700,26550,26500,26550,26450,100
|
|
20231214,121000,3621906700,26500,26500,26550,26450,238
|
|
20231214,120900,3615603750,26500,26500,26550,26450,293
|
|
20231214,120800,3607844700,26500,26550,26550,26500,88
|
|
20231214,120700,3605512500,26550,26500,26550,26500,80
|
|
20231214,120600,3603391100,26550,26500,26550,26450,257
|
|
20231214,120500,3596581400,26550,26550,26550,26450,422
|
|
20231214,120400,3585414500,26550,26550,26600,26450,144
|
|
20231214,120300,3581597150,26550,26500,26550,26500,184
|
|
20231214,120200,3576717100,26550,26600,26600,26500,109
|
|
20231214,120100,3573825000,26600,26550,26600,26500,445
|
|
20231214,120000,3562020900,26500,26600,26600,26500,180
|
|
20231214,115900,3557242450,26600,26550,26600,26550,393
|
|
20231214,115800,3546806350,26550,26550,26550,26500,215
|
|
20231214,115700,3541106700,26550,26550,26550,26500,188
|
|
20231214,115600,3536120450,26550,26500,26550,26500,345
|
|
20231214,115500,3526973700,26500,26450,26550,26450,81
|
|
20231214,115400,3524826050,26450,26500,26550,26450,293
|
|
20231214,115300,3517068450,26550,26550,26550,26500,83
|
|
20231214,115200,3514866650,26450,26550,26550,26450,194
|
|
20231214,115100,3509723950,26550,26550,26550,26450,157
|
|
20231214,115000,3505562250,26550,26500,26550,26450,111
|
|
20231214,114900,3502622800,26500,26550,26600,26450,246
|
|
20231214,114800,3496103700,26550,26600,26600,26500,388
|
|
20231214,114700,3485806400,26600,26500,26600,26500,149
|
|
20231214,114600,3481850400,26550,26500,26550,26450,137
|
|
20231214,114500,3478219100,26550,26600,26600,26500,241
|
|
20231214,114400,3471822000,26600,26600,26600,26550,83
|
|
20231214,114300,3469615100,26600,26600,26600,26450,185
|
|
20231214,114200,3464704300,26600,26500,26600,26400,174
|
|
20231214,114100,3460088850,26550,26400,26600,26400,342
|
|
20231214,114000,3451009300,26600,26600,26600,26400,6757
|
|
20231214,113900,3272267000,26600,26550,26600,26550,270
|
|
20231214,113800,3265093800,26600,26650,26650,26600,155
|
|
20231214,113700,3260965450,26650,26600,26650,26550,162
|
|
20231214,113600,3256659250,26600,26650,26650,26550,535
|
|
20231214,113500,3242429750,26650,26650,26650,26550,135
|
|
20231214,113400,3238836700,26600,26600,26650,26550,96
|
|
20231214,113300,3236281250,26650,26600,26650,26550,324
|
|
20231214,113200,3227660300,26650,26600,26650,26600,186
|
|
20231214,113100,3222706400,26650,26650,26650,26600,123
|
|
20231214,113000,3219430700,26650,26600,26650,26600,386
|
|
20231214,112900,3209159200,26650,26600,26650,26600,138
|
|
20231214,112800,3205483650,26650,26700,26700,26650,65
|
|
20231214,112700,3203749750,26700,26700,26700,26600,157
|
|
20231214,112600,3199567850,26600,26650,26700,26600,213
|
|
20231214,112500,3193897150,26700,26650,26700,26600,442
|
|
20231214,112400,3182129700,26700,26600,26700,26600,151
|
|
20231214,112300,3178105950,26700,26650,26700,26600,204
|
|
20231214,112200,3172671350,26700,26700,26700,26650,160
|
|
20231214,112100,3168402300,26700,26700,26700,26650,132
|
|
20231214,112000,3164881750,26700,26750,26750,26700,77
|
|
20231214,111900,3162824850,26750,26700,26750,26650,410
|
|
20231214,111800,3151876550,26700,26750,26750,26650,149
|
|
20231214,111700,3147899400,26750,26700,26750,26650,123
|
|
20231214,111600,3144611200,26700,26750,26750,26700,153
|
|
20231214,111500,3140520100,26750,26700,26750,26650,309
|
|
20231214,111400,3132274200,26700,26700,26700,26650,688
|
|
20231214,111300,3113907000,26700,26650,26700,26600,434
|
|
20231214,111200,3102347950,26600,26650,26650,26600,170
|
|
20231214,111100,3097819800,26600,26650,26650,26600,103
|
|
20231214,111000,3095076900,26700,26650,26700,26600,184
|
|
20231214,110900,3090174500,26600,26700,26700,26600,1021
|
|
20231214,110800,3062963100,26700,26650,26700,26600,269
|
|
20231214,110700,3055794000,26650,26600,26650,26600,655
|
|
20231214,110600,3038342200,26650,26600,26650,26600,458
|
|
20231214,110500,3026146200,26650,26600,26650,26600,329
|
|
20231214,110400,3017389100,26650,26650,26650,26600,87
|
|
20231214,110300,3015072950,26650,26650,26650,26600,471
|
|
20231214,110200,3002539050,26600,26650,26650,26600,171
|
|
20231214,110100,2997984500,26650,26650,26650,26600,264
|
|
20231214,110000,2990949050,26600,26600,26650,26600,337
|
|
20231214,105900,2981981500,26650,26650,26650,26600,146
|
|
20231214,105800,2978093100,26650,26700,26700,26600,726
|
|
20231214,105700,2958746050,26700,26650,26700,26650,493
|
|
20231214,105600,2945606150,26700,26700,26700,26650,199
|
|
20231214,105500,2940296100,26700,26700,26700,26650,150
|
|
20231214,105400,2936293350,26700,26650,26700,26650,183
|
|
20231214,105300,2931412700,26700,26650,26700,26650,629
|
|
20231214,105200,2914625500,26650,26700,26700,26650,305
|
|
20231214,105100,2906489200,26700,26700,26700,26650,282
|
|
20231214,105000,2898968350,26700,26700,26700,26650,78
|
|
20231214,104900,2896887450,26650,26700,26700,26650,379
|
|
20231214,104800,2886771950,26650,26650,26700,26650,263
|
|
20231214,104700,2879756700,26700,26650,26700,26600,2186
|
|
20231214,104600,2821502750,26650,26700,26700,26600,1419
|
|
20231214,104500,2783689600,26700,26700,26700,26650,303
|
|
20231214,104400,2775606150,26700,26650,26700,26650,192
|
|
20231214,104300,2770486700,26650,26650,26700,26600,412
|
|
20231214,104200,2759508400,26650,26650,26650,26550,2253
|
|
20231214,104100,2699635000,26650,26700,26700,26600,791
|
|
20231214,104000,2678554850,26700,26700,26700,26650,361
|
|
20231214,103900,2668918000,26700,26750,26750,26650,198
|
|
20231214,103800,2663632200,26750,26700,26750,26700,587
|
|
20231214,103700,2647955300,26650,26700,26700,26650,2421
|
|
20231214,103600,2583407800,26700,26700,26700,26650,153
|
|
20231214,103500,2579325900,26700,26700,26700,26600,341
|
|
20231214,103400,2570235200,26700,26750,26750,26650,148
|
|
20231214,103300,2566286250,26700,26850,26850,26700,2741
|
|
20231214,103200,2492951500,26850,26850,26900,26800,97
|
|
20231214,103100,2490346650,26800,26800,26900,26750,1547
|
|
20231214,103000,2448869500,26850,26900,26900,26800,1132
|
|
20231214,102900,2418480800,26950,26950,26950,26900,531
|
|
20231214,102800,2404191950,26950,26900,26950,26850,457
|
|
20231214,102700,2391899650,26900,27000,27000,26850,1287
|
|
20231214,102600,2357268550,27000,27000,27000,26950,622
|
|
20231214,102500,2340499250,27000,27000,27000,26950,140
|
|
20231214,102400,2336722800,27000,26950,27000,26900,332
|
|
20231214,102300,2327769650,27000,26950,27000,26950,397
|
|
20231214,102200,2317069100,26950,27000,27000,26550,4147
|
|
20231214,102100,2206255950,26950,26950,27000,26900,295
|
|
20231214,102000,2198296900,26950,26950,27000,26950,519
|
|
20231214,101900,2184308450,26950,26900,26950,26900,1128
|
|
20231214,101800,2153952900,26900,26900,26900,26850,263
|
|
20231214,101700,2146885600,26900,26900,26900,26900,309
|
|
20231214,101600,2138573500,26900,26800,26900,26750,2367
|
|
20231214,101500,2074977050,26800,26850,26850,26800,421
|
|
20231214,101400,2063690550,26850,26750,26850,26700,2234
|
|
20231214,101300,2004009000,26750,26900,26950,26750,3276
|
|
20231214,101200,1916177500,26900,26900,26900,26850,130
|
|
20231214,101100,1912682450,26900,26900,26900,26900,656
|
|
20231214,101000,1895036050,26900,26850,26900,26850,771
|
|
20231214,100900,1874322250,26900,26900,26900,26850,239
|
|
20231214,100800,1867895150,26900,26900,26900,26900,60
|
|
20231214,100700,1866281150,26900,26900,26900,26850,209
|
|
20231214,100600,1860659200,26900,27050,27050,26800,3203
|
|
20231214,100500,1774571950,27050,27050,27050,26950,570
|
|
20231214,100400,1759189100,27050,27050,27050,27000,685
|
|
20231214,100300,1740660550,27050,27150,27150,27000,1886
|
|
20231214,100200,1689671850,27150,27200,27200,27150,97
|
|
20231214,100100,1687037350,27200,27200,27200,27150,321
|
|
20231214,100000,1678312500,27150,27250,27250,27150,866
|
|
20231214,095900,1654757750,27250,27200,27250,27200,806
|
|
20231214,095800,1632820500,27250,27200,27250,27200,1128
|
|
20231214,095700,1602136450,27200,27150,27200,27100,176
|
|
20231214,095600,1597352350,27200,27250,27250,27200,347
|
|
20231214,095500,1587912650,27250,27250,27250,27250,736
|
|
20231214,095400,1567856650,27250,27200,27250,27150,1070
|
|
20231214,095300,1538752700,27200,27200,27200,27200,159
|
|
20231214,095200,1534427900,27200,27200,27250,27100,1809
|
|
20231214,095100,1485224300,27200,27150,27200,27150,81
|
|
20231214,095000,1483021450,27200,27250,27250,27150,631
|
|
20231214,094900,1465856900,27200,27250,27250,27200,1144
|
|
20231214,094800,1434721550,27250,27200,27250,27200,122
|
|
20231214,094700,1431397350,27200,27200,27200,27150,1184
|
|
20231214,094600,1399195900,27200,27200,27200,27200,197
|
|
20231214,094500,1393837500,27200,27200,27200,27150,319
|
|
20231214,094400,1385165850,27200,27150,27200,27100,1894
|
|
20231214,094300,1333702650,27150,27050,27150,27000,2471
|
|
20231214,094200,1266732000,27050,27050,27100,27000,86
|
|
20231214,094100,1264404800,27100,27000,27100,26950,1894
|
|
20231214,094000,1213238650,27000,27050,27050,26950,480
|
|
20231214,093900,1200268250,27050,27050,27050,26950,494
|
|
20231214,093800,1186926300,27000,27050,27050,27000,100
|
|
20231214,093700,1184222200,27050,26950,27050,26900,219
|
|
20231214,093600,1178315150,27050,27050,27050,26900,889
|
|
20231214,093500,1154360450,27050,27050,27050,27050,47
|
|
20231214,093400,1153089100,27050,27050,27050,27000,101
|
|
20231214,093300,1150360600,27050,26900,27050,26900,101
|
|
20231214,093200,1147629500,26950,27000,27000,26900,125
|
|
20231214,093100,1144257500,27000,27050,27050,27000,522
|
|
20231214,093000,1130162550,27050,26950,27050,26950,180
|
|
20231214,092900,1125299700,27050,27050,27050,26950,130
|
|
20231214,092800,1121788800,27050,27050,27050,26950,38
|
|
20231214,092700,1120762400,27050,27050,27100,27000,1232
|
|
20231214,092600,1087413950,27050,27050,27100,27000,144
|
|
20231214,092500,1083520950,27050,27050,27050,27050,39
|
|
20231214,092400,1082466000,27050,26950,27050,26950,1130
|
|
20231214,092300,1051910950,27000,27000,27000,26850,2424
|
|
20231214,092200,986516500,26850,26800,27000,26800,1266
|
|
20231214,092100,952539600,26750,26800,26850,26750,365
|
|
20231214,092000,942757700,26850,26800,26850,26800,1429
|
|
20231214,091900,904399100,26800,26800,26800,26750,47
|
|
20231214,091800,903140000,26800,26850,26850,26800,98
|
|
20231214,091700,900509550,26850,26850,26850,26650,2975
|
|
20231214,091600,820909900,26900,27000,27100,26850,3824
|
|
20231214,091500,717750350,27050,27050,27100,27050,2685
|
|
20231214,091400,645121000,27100,27100,27100,27100,6
|
|
20231214,091300,644958400,27100,27150,27250,27050,3561
|
|
20231214,091200,548237050,27150,27050,27150,27050,3461
|
|
20231214,091100,454506450,27050,27050,27050,27000,398
|
|
20231214,091000,443758350,27000,27000,27000,26900,1814
|
|
20231214,090900,394846550,27000,26950,27050,26950,707
|
|
20231214,090800,375760100,26900,27050,27050,26900,1269
|
|
20231214,090700,341593850,27050,26950,27050,26900,199
|
|
20231214,090600,336227550,26900,27000,27000,26900,861
|
|
20231214,090500,312988250,27000,27000,27000,26900,1052
|
|
20231214,090400,284619050,27000,26900,27000,26850,4272
|
|
20231214,090300,169522250,26950,26900,26950,26850,491
|
|
20231214,090200,156323350,26850,26800,26850,26800,237
|
|
20231214,090100,149959950,26850,26850,26950,26850,967
|
|
20231214,090000,123995750,27000,27000,27050,26300,4614
|