650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,194700,4679972650,27100,27100,27100,27100,1622
|
|
20231208,194600,4679972650,27100,27100,27100,27100,0
|
|
20231208,194500,4679972650,27100,27100,27100,27100,0
|
|
20231208,194400,4679972650,27100,27100,27100,27100,0
|
|
20231208,194300,4679972650,27100,27100,27100,27100,0
|
|
20231208,194200,4679972650,27100,27100,27100,27100,0
|
|
20231208,194100,4679972650,27100,27100,27100,27100,0
|
|
20231208,194000,4679972650,27100,27100,27100,27100,0
|
|
20231208,193900,4679972650,27100,27100,27100,27100,0
|
|
20231208,193800,4679972650,27100,27100,27100,27100,0
|
|
20231208,193700,4679972650,27100,27100,27100,27100,0
|
|
20231208,193600,4679972650,27100,27100,27100,27100,0
|
|
20231208,193500,4679972650,27100,27100,27100,27100,0
|
|
20231208,193400,4679972650,27100,27100,27100,27100,0
|
|
20231208,193300,4679972650,27100,27100,27100,27100,0
|
|
20231208,193200,4679972650,27100,27100,27100,27100,0
|
|
20231208,193100,4679972650,27100,27100,27100,27100,0
|
|
20231208,193000,4679972650,27100,27100,27100,27100,0
|
|
20231208,192900,4679972650,27100,27100,27100,27100,0
|
|
20231208,192800,4679972650,27100,27100,27100,27100,0
|
|
20231208,192700,4679972650,27100,27100,27100,27100,0
|
|
20231208,192600,4679972650,27100,27100,27100,27100,0
|
|
20231208,192500,4679972650,27100,27100,27100,27100,0
|
|
20231208,192400,4679972650,27100,27100,27100,27100,0
|
|
20231208,192300,4679972650,27100,27100,27100,27100,0
|
|
20231208,192200,4679972650,27100,27100,27100,27100,0
|
|
20231208,192100,4679972650,27100,27100,27100,27100,0
|
|
20231208,192000,4679972650,27100,27100,27100,27100,0
|
|
20231208,191900,4679972650,27100,27100,27100,27100,0
|
|
20231208,191800,4679972650,27100,27100,27100,27100,0
|
|
20231208,191700,4679972650,27100,27100,27100,27100,1622
|
|
20231208,191600,4679972650,27100,27100,27100,27100,0
|
|
20231208,191500,4679972650,27100,27100,27100,27100,0
|
|
20231208,191400,4679972650,27100,27100,27100,27100,0
|
|
20231208,191300,4679972650,27100,27100,27100,27100,0
|
|
20231208,191200,4679972650,27100,27100,27100,27100,0
|
|
20231208,191100,4679972650,27100,27100,27100,27100,0
|
|
20231208,191000,4679972650,27100,27100,27100,27100,0
|
|
20231208,190900,4679972650,27100,27100,27100,27100,0
|
|
20231208,190800,4679972650,27100,27100,27100,27100,0
|
|
20231208,190700,4679972650,27100,27100,27100,27100,0
|
|
20231208,190600,4679972650,27100,27100,27100,27100,0
|
|
20231208,190500,4679972650,27100,27100,27100,27100,0
|
|
20231208,190400,4679972650,27100,27100,27100,27100,0
|
|
20231208,190300,4679972650,27100,27100,27100,27100,0
|
|
20231208,190200,4679972650,27100,27100,27100,27100,0
|
|
20231208,190100,4679972650,27100,27100,27100,27100,0
|
|
20231208,190000,4679972650,27100,27100,27100,27100,0
|
|
20231208,185900,4679972650,27100,27100,27100,27100,0
|
|
20231208,185800,4679972650,27100,27100,27100,27100,0
|
|
20231208,185700,4679972650,27100,27100,27100,27100,0
|
|
20231208,185600,4679972650,27100,27100,27100,27100,0
|
|
20231208,185500,4679972650,27100,27100,27100,27100,0
|
|
20231208,185400,4679972650,27100,27100,27100,27100,0
|
|
20231208,185300,4679972650,27100,27100,27100,27100,0
|
|
20231208,185200,4679972650,27100,27100,27100,27100,0
|
|
20231208,185100,4679972650,27100,27100,27100,27100,0
|
|
20231208,185000,4679972650,27100,27100,27100,27100,0
|
|
20231208,184900,4679972650,27100,27100,27100,27100,0
|
|
20231208,184800,4679972650,27100,27100,27100,27100,0
|
|
20231208,184700,4679972650,27100,27100,27100,27100,1622
|
|
20231208,184600,4679972650,27100,27100,27100,27100,0
|
|
20231208,184500,4679972650,27100,27100,27100,27100,0
|
|
20231208,184400,4679972650,27100,27100,27100,27100,0
|
|
20231208,184300,4679972650,27100,27100,27100,27100,0
|
|
20231208,184200,4679972650,27100,27100,27100,27100,0
|
|
20231208,184100,4679972650,27100,27100,27100,27100,0
|
|
20231208,184000,4679972650,27100,27100,27100,27100,0
|
|
20231208,183900,4679972650,27100,27100,27100,27100,0
|
|
20231208,183800,4679972650,27100,27100,27100,27100,0
|
|
20231208,183700,4679972650,27100,27100,27100,27100,0
|
|
20231208,183600,4679972650,27100,27100,27100,27100,0
|
|
20231208,183500,4679972650,27100,27100,27100,27100,0
|
|
20231208,183400,4679972650,27100,27100,27100,27100,0
|
|
20231208,183300,4679972650,27100,27100,27100,27100,0
|
|
20231208,183200,4679972650,27100,27100,27100,27100,0
|
|
20231208,183100,4679972650,27100,27100,27100,27100,0
|
|
20231208,183000,4679972650,27100,27100,27100,27100,0
|
|
20231208,182900,4679972650,27100,27100,27100,27100,0
|
|
20231208,182800,4679972650,27100,27100,27100,27100,0
|
|
20231208,182700,4679972650,27100,27100,27100,27100,0
|
|
20231208,182600,4679972650,27100,27100,27100,27100,0
|
|
20231208,182500,4679972650,27100,27100,27100,27100,0
|
|
20231208,182400,4679972650,27100,27100,27100,27100,0
|
|
20231208,182300,4679972650,27100,27100,27100,27100,0
|
|
20231208,182200,4679972650,27100,27100,27100,27100,0
|
|
20231208,182100,4679972650,27100,27100,27100,27100,0
|
|
20231208,182000,4679972650,27100,27100,27100,27100,0
|
|
20231208,181900,4679972650,27100,27100,27100,27100,0
|
|
20231208,181800,4679972650,27100,27100,27100,27100,0
|
|
20231208,181700,4679972650,27100,27100,27100,27100,1622
|
|
20231208,181600,4679972650,27100,27100,27100,27100,0
|
|
20231208,181500,4679972650,27100,27100,27100,27100,0
|
|
20231208,181400,4679972650,27100,27100,27100,27100,0
|
|
20231208,181300,4679972650,27100,27100,27100,27100,0
|
|
20231208,181200,4679972650,27100,27100,27100,27100,0
|
|
20231208,181100,4679972650,27100,27100,27100,27100,0
|
|
20231208,181000,4679972650,27100,27100,27100,27100,0
|
|
20231208,180900,4679972650,27100,27100,27100,27100,0
|
|
20231208,180800,4679972650,27100,27100,27100,27100,0
|
|
20231208,180700,4679972650,27100,27100,27100,27100,0
|
|
20231208,180600,4679972650,27100,27100,27100,27100,0
|
|
20231208,180500,4679972650,27100,27100,27100,27100,0
|
|
20231208,180400,4679972650,27100,27100,27100,27100,0
|
|
20231208,180300,4679972650,27100,27100,27100,27100,0
|
|
20231208,180200,4679972650,27100,27100,27100,27100,0
|
|
20231208,180100,4679972650,27100,27100,27100,27100,0
|
|
20231208,180000,4679972650,27100,27100,27100,27100,0
|
|
20231208,175900,4679972650,27100,27100,27100,27100,0
|
|
20231208,175800,4679972650,27100,27100,27100,27100,0
|
|
20231208,175700,4679972650,27100,27100,27100,27100,0
|
|
20231208,175600,4679972650,27100,27100,27100,27100,0
|
|
20231208,175500,4679972650,27100,27100,27100,27100,0
|
|
20231208,175400,4679972650,27100,27100,27100,27100,0
|
|
20231208,175300,4679972650,27100,27100,27100,27100,0
|
|
20231208,175200,4679972650,27100,27100,27100,27100,0
|
|
20231208,175100,4679972650,27100,27100,27100,27100,0
|
|
20231208,175000,4679972650,27100,27100,27100,27100,0
|
|
20231208,174900,4679972650,27100,27100,27100,27100,0
|
|
20231208,174800,4679972650,27100,27100,27100,27100,0
|
|
20231208,174700,4679972650,27100,27100,27100,27100,1622
|
|
20231208,174600,4679972650,27100,27100,27100,27100,0
|
|
20231208,174500,4679972650,27100,27100,27100,27100,0
|
|
20231208,174400,4679972650,27100,27100,27100,27100,0
|
|
20231208,174300,4679972650,27100,27100,27100,27100,0
|
|
20231208,174200,4679972650,27100,27100,27100,27100,0
|
|
20231208,174100,4679972650,27100,27100,27100,27100,0
|
|
20231208,174000,4679972650,27100,27100,27100,27100,0
|
|
20231208,173900,4679972650,27100,27100,27100,27100,0
|
|
20231208,173800,4679972650,27100,27100,27100,27100,0
|
|
20231208,173700,4679972650,27100,27100,27100,27100,0
|
|
20231208,173600,4679972650,27100,27100,27100,27100,0
|
|
20231208,173500,4679972650,27100,27100,27100,27100,0
|
|
20231208,173400,4679972650,27100,27100,27100,27100,0
|
|
20231208,173300,4679972650,27100,27100,27100,27100,0
|
|
20231208,173200,4679972650,27100,27100,27100,27100,0
|
|
20231208,173100,4679972650,27100,27100,27100,27100,0
|
|
20231208,173000,4679972650,27100,27100,27100,27100,0
|
|
20231208,172900,4679972650,27100,27100,27100,27100,0
|
|
20231208,172800,4679972650,27100,27100,27100,27100,0
|
|
20231208,172700,4679972650,27100,27100,27100,27100,0
|
|
20231208,172600,4679972650,27100,27100,27100,27100,0
|
|
20231208,172500,4679972650,27100,27100,27100,27100,0
|
|
20231208,172400,4679972650,27100,27100,27100,27100,0
|
|
20231208,172300,4679972650,27100,27100,27100,27100,0
|
|
20231208,172200,4679972650,27100,27100,27100,27100,0
|
|
20231208,172100,4679972650,27100,27100,27100,27100,0
|
|
20231208,172000,4679972650,27100,27100,27100,27100,0
|
|
20231208,171900,4679972650,27100,27100,27100,27100,0
|
|
20231208,171800,4679972650,27100,27100,27100,27100,0
|
|
20231208,171700,4679972650,27100,27100,27100,27100,1622
|
|
20231208,171600,4679972650,27100,27100,27100,27100,0
|
|
20231208,171500,4679972650,27100,27100,27100,27100,0
|
|
20231208,171400,4679972650,27100,27100,27100,27100,0
|
|
20231208,171300,4679972650,27100,27100,27100,27100,0
|
|
20231208,171200,4679972650,27100,27100,27100,27100,0
|
|
20231208,171100,4679972650,27100,27100,27100,27100,0
|
|
20231208,171000,4679972650,27100,27100,27100,27100,0
|
|
20231208,170900,4679972650,27100,27100,27100,27100,0
|
|
20231208,170800,4679972650,27100,27100,27100,27100,0
|
|
20231208,170700,4679972650,27100,27100,27100,27100,0
|
|
20231208,170600,4679972650,27100,27100,27100,27100,0
|
|
20231208,170500,4679972650,27100,27100,27100,27100,0
|
|
20231208,170400,4679972650,27100,27100,27100,27100,0
|
|
20231208,170300,4679972650,27100,27100,27100,27100,0
|
|
20231208,170200,4679972650,27100,27100,27100,27100,0
|
|
20231208,170100,4679972650,27100,27100,27100,27100,0
|
|
20231208,170000,4679972650,27100,27100,27100,27100,0
|
|
20231208,165900,4679972650,27100,27100,27100,27100,0
|
|
20231208,165800,4679972650,27100,27100,27100,27100,0
|
|
20231208,165700,4679972650,27100,27100,27100,27100,0
|
|
20231208,165600,4679972650,27100,27100,27100,27100,0
|
|
20231208,165500,4679972650,27100,27100,27100,27100,0
|
|
20231208,165400,4679972650,27100,27100,27100,27100,0
|
|
20231208,165300,4679972650,27100,27100,27100,27100,0
|
|
20231208,165200,4679972650,27100,27100,27100,27100,0
|
|
20231208,165100,4679972650,27100,27100,27100,27100,0
|
|
20231208,165000,4679972650,27100,27100,27100,27100,0
|
|
20231208,164900,4679972650,27100,27100,27100,27100,0
|
|
20231208,164800,4679972650,27100,27100,27100,27100,0
|
|
20231208,164700,4679972650,27100,27100,27100,27100,1622
|
|
20231208,164600,4679972650,27100,27100,27100,27100,0
|
|
20231208,164500,4679972650,27100,27100,27100,27100,0
|
|
20231208,164400,4679972650,27100,27100,27100,27100,0
|
|
20231208,164300,4679972650,27100,27100,27100,27100,0
|
|
20231208,164200,4679972650,27100,27100,27100,27100,0
|
|
20231208,164100,4679972650,27100,27100,27100,27100,0
|
|
20231208,164000,4679972650,27100,27100,27100,27100,0
|
|
20231208,163900,4679972650,27100,27100,27100,27100,0
|
|
20231208,163800,4679972650,27100,27100,27100,27100,0
|
|
20231208,163700,4679972650,27100,27100,27100,27100,0
|
|
20231208,163600,4679972650,27100,27100,27100,27100,0
|
|
20231208,163500,4679972650,27100,27100,27100,27100,0
|
|
20231208,163400,4679972650,27100,27100,27100,27100,0
|
|
20231208,163300,4679972650,27100,27100,27100,27100,0
|
|
20231208,163200,4679972650,27100,27100,27100,27100,0
|
|
20231208,163100,4679972650,27100,27100,27100,27100,0
|
|
20231208,163000,4679972650,27100,27100,27100,27100,0
|
|
20231208,162900,4679972650,27100,27100,27100,27100,0
|
|
20231208,162800,4679972650,27100,27100,27100,27100,0
|
|
20231208,162700,4679972650,27100,27100,27100,27100,0
|
|
20231208,162600,4679972650,27100,27100,27100,27100,0
|
|
20231208,162500,4679972650,27100,27100,27100,27100,0
|
|
20231208,162400,4679972650,27100,27100,27100,27100,0
|
|
20231208,162300,4679972650,27100,27100,27100,27100,0
|
|
20231208,162200,4679972650,27100,27100,27100,27100,0
|
|
20231208,162100,4679972650,27100,27100,27100,27100,0
|
|
20231208,162000,4679972650,27100,27100,27100,27100,0
|
|
20231208,161900,4679972650,27100,27100,27100,27100,0
|
|
20231208,161800,4679972650,27100,27100,27100,27100,0
|
|
20231208,161700,4679972650,27100,27100,27100,27100,1622
|
|
20231208,161600,4679972650,27100,27100,27100,27100,0
|
|
20231208,161500,4679972650,27100,27100,27100,27100,0
|
|
20231208,161400,4679972650,27100,27100,27100,27100,0
|
|
20231208,161300,4679972650,27100,27100,27100,27100,0
|
|
20231208,161200,4679972650,27100,27100,27100,27100,0
|
|
20231208,161100,4679972650,27100,27100,27100,27100,0
|
|
20231208,161000,4679972650,27100,27100,27100,27100,0
|
|
20231208,160900,4679972650,27100,27100,27100,27100,0
|
|
20231208,160800,4679972650,27100,27100,27100,27100,0
|
|
20231208,160700,4679972650,27100,27100,27100,27100,0
|
|
20231208,160600,4679972650,27100,27100,27100,27100,0
|
|
20231208,160500,4679972650,27100,27100,27100,27100,0
|
|
20231208,160400,4679972650,27100,27100,27100,27100,0
|
|
20231208,160300,4679972650,27100,27100,27100,27100,0
|
|
20231208,160200,4679972650,27100,27100,27100,27100,0
|
|
20231208,160100,4679972650,27100,27100,27100,27100,0
|
|
20231208,160000,4679972650,27100,27100,27100,27100,0
|
|
20231208,155900,4679972650,27100,27100,27100,27100,0
|
|
20231208,155800,4679972650,27100,27100,27100,27100,0
|
|
20231208,155700,4679972650,27100,27100,27100,27100,0
|
|
20231208,155600,4679972650,27100,27100,27100,27100,0
|
|
20231208,155500,4679972650,27100,27100,27100,27100,0
|
|
20231208,155400,4679972650,27100,27100,27100,27100,0
|
|
20231208,155300,4679972650,27100,27100,27100,27100,0
|
|
20231208,155200,4679972650,27100,27100,27100,27100,0
|
|
20231208,155100,4679972650,27100,27100,27100,27100,0
|
|
20231208,155000,4679972650,27100,27100,27100,27100,0
|
|
20231208,154900,4679972650,27100,27100,27100,27100,0
|
|
20231208,154800,4679972650,27100,27100,27100,27100,0
|
|
20231208,154700,4679972650,27100,27100,27100,27100,1622
|
|
20231208,154600,4679972650,27100,27100,27100,27100,0
|
|
20231208,154500,4679972650,27100,27100,27100,27100,0
|
|
20231208,154400,4679972650,27100,27100,27100,27100,0
|
|
20231208,154300,4679972650,27100,27100,27100,27100,0
|
|
20231208,154200,4679972650,27100,27100,27100,27100,0
|
|
20231208,154100,4679972650,27100,27100,27100,27100,0
|
|
20231208,154000,4679972650,27100,27100,27100,27100,0
|
|
20231208,153900,4679972650,27100,27100,27100,27100,0
|
|
20231208,153800,4679972650,27100,27100,27100,27100,0
|
|
20231208,153700,4679972650,27100,27100,27100,27100,0
|
|
20231208,153600,4679972650,27100,27100,27100,27100,0
|
|
20231208,153500,4679972650,27100,27100,27100,27100,0
|
|
20231208,153400,4679972650,27100,27100,27100,27100,0
|
|
20231208,153300,4679972650,27100,27100,27100,27100,0
|
|
20231208,153200,4679972650,27100,27100,27100,27100,0
|
|
20231208,153100,4679972650,27100,27100,27100,27100,0
|
|
20231208,153000,4679972650,27100,27100,27100,27100,1622
|
|
20231208,152900,4636016450,27050,27050,27050,27050,0
|
|
20231208,152800,4636016450,27050,27050,27050,27050,0
|
|
20231208,152700,4636016450,27050,27050,27050,27050,0
|
|
20231208,152600,4636016450,27050,27050,27050,27050,0
|
|
20231208,152500,4636016450,27050,27050,27050,27050,0
|
|
20231208,152400,4636016450,27050,27050,27050,27050,0
|
|
20231208,152300,4636016450,27050,27050,27050,27050,0
|
|
20231208,152200,4636016450,27050,27050,27050,27050,0
|
|
20231208,152100,4636016450,27050,27050,27050,27050,0
|
|
20231208,152000,4636016450,27050,27050,27050,27050,0
|
|
20231208,151900,4636016450,27050,27100,27100,27000,216
|
|
20231208,151800,4630170300,27000,27000,27100,27000,695
|
|
20231208,151700,4611373500,27000,27050,27100,27000,565
|
|
20231208,151600,4596090300,27050,27050,27100,27050,298
|
|
20231208,151500,4588021650,27050,27100,27100,27050,287
|
|
20231208,151400,4580251250,27050,27050,27100,27050,739
|
|
20231208,151300,4560228750,27100,27100,27100,27050,702
|
|
20231208,151200,4541225600,27100,27100,27150,27050,227
|
|
20231208,151100,4535077150,27100,27150,27150,27100,367
|
|
20231208,151000,4525124100,27150,27150,27200,27150,463
|
|
20231208,150900,4512553600,27150,27150,27200,27150,220
|
|
20231208,150800,4506579650,27150,27200,27200,27100,184
|
|
20231208,150700,4501584800,27200,27150,27200,27100,643
|
|
20231208,150600,4484127200,27150,27150,27150,27100,213
|
|
20231208,150500,4478354400,27100,27150,27150,27050,472
|
|
20231208,150400,4465549650,27150,27100,27200,27100,315
|
|
20231208,150300,4457004850,27100,27150,27200,27100,748
|
|
20231208,150200,4436712950,27150,27200,27200,27150,253
|
|
20231208,150100,4429843250,27200,27150,27200,27150,267
|
|
20231208,150000,4422593200,27150,27100,27200,27100,593
|
|
20231208,145900,4406471450,27150,27200,27200,27150,284
|
|
20231208,145800,4398757850,27150,27150,27200,27100,687
|
|
20231208,145700,4380090800,27150,27150,27150,27100,60
|
|
20231208,145600,4378462450,27200,27200,27200,27100,565
|
|
20231208,145500,4363132050,27150,27150,27200,27100,213
|
|
20231208,145400,4357350350,27100,27150,27200,27100,111
|
|
20231208,145300,4354336600,27150,27200,27200,27150,633
|
|
20231208,145200,4337135000,27200,27200,27200,27150,153
|
|
20231208,145100,4332973950,27200,27200,27200,27150,405
|
|
20231208,145000,4321959300,27150,27200,27200,27150,293
|
|
20231208,144900,4314000250,27200,27150,27200,27150,837
|
|
20231208,144800,4291234350,27200,27150,27200,27150,235
|
|
20231208,144700,4284852800,27200,27200,27200,27150,37
|
|
20231208,144600,4283846700,27150,27200,27250,27150,532
|
|
20231208,144500,4269393500,27200,27200,27250,27150,3674
|
|
20231208,144400,4169362750,27200,27150,27200,27150,163
|
|
20231208,144300,4164936700,27100,27100,27200,27050,7181
|
|
20231208,144200,3969761700,27100,27150,27150,27050,379
|
|
20231208,144100,3959490100,27100,27100,27150,27050,545
|
|
20231208,144000,3944721150,27100,27100,27150,27100,529
|
|
20231208,143900,3930385050,27100,27100,27100,27050,90
|
|
20231208,143800,3927946300,27050,27100,27100,27050,214
|
|
20231208,143700,3922153550,27100,27050,27100,27050,56
|
|
20231208,143600,3920637400,27050,27000,27100,27000,328
|
|
20231208,143500,3911763050,27050,27100,27150,27050,810
|
|
20231208,143400,3889845600,27100,27100,27100,27050,53
|
|
20231208,143300,3888410650,27100,27050,27100,27050,232
|
|
20231208,143200,3882124100,27100,27100,27150,27100,361
|
|
20231208,143100,3872340750,27100,27150,27150,27100,160
|
|
20231208,143000,3868004300,27100,27100,27150,27050,177
|
|
20231208,142900,3863208450,27150,27100,27150,27100,776
|
|
20231208,142800,3842178400,27150,27100,27150,27100,256
|
|
20231208,142700,3835229250,27150,27150,27150,27100,20
|
|
20231208,142600,3834686600,27100,27100,27150,27100,116
|
|
20231208,142500,3831540400,27100,27150,27150,27100,432
|
|
20231208,142400,3819812650,27150,27100,27150,27050,170
|
|
20231208,142300,3815206550,27150,27150,27150,27100,103
|
|
20231208,142200,3812413050,27100,27150,27150,27050,16
|
|
20231208,142100,3811979550,27050,27100,27150,27050,256
|
|
20231208,142000,3805032000,27150,27050,27200,27050,5872
|
|
20231208,141900,3645605300,27100,27050,27100,27050,40
|
|
20231208,141800,3644522800,27100,27100,27100,27050,22
|
|
20231208,141700,3643927200,27050,27050,27100,27050,119
|
|
20231208,141600,3640707750,27050,27100,27100,27050,25
|
|
20231208,141500,3640031350,27100,27100,27100,27100,11
|
|
20231208,141400,3639733250,27100,27050,27100,27050,109
|
|
20231208,141300,3636780400,27100,27100,27100,27100,64
|
|
20231208,141200,3635046000,27100,27100,27100,27100,5
|
|
20231208,141100,3634910500,27050,27100,27150,27050,221
|
|
20231208,141000,3628929500,27100,27100,27100,27050,491
|
|
20231208,140900,3615624400,27100,27100,27100,27050,316
|
|
20231208,140800,3607061850,27100,27150,27150,27100,224
|
|
20231208,140700,3600991300,27150,27100,27150,27100,241
|
|
20231208,140600,3594448350,27100,27100,27150,27100,350
|
|
20231208,140500,3584961250,27100,27150,27150,27100,146
|
|
20231208,140400,3581003700,27150,27100,27150,27050,352
|
|
20231208,140300,3571476250,27150,27150,27150,27100,643
|
|
20231208,140200,3554050550,27100,27150,27150,27050,202
|
|
20231208,140100,3548577650,27050,27150,27150,27050,30
|
|
20231208,140000,3547765250,27050,27100,27150,27050,1667
|
|
20231208,135900,3502589550,27050,27100,27100,27050,37
|
|
20231208,135800,3501588050,27100,27050,27100,27050,97
|
|
20231208,135700,3498960150,27100,27100,27100,27100,7
|
|
20231208,135600,3498770450,27050,27100,27100,27050,364
|
|
20231208,135500,3488907100,27050,27100,27100,27050,94
|
|
20231208,135400,3486361700,27100,27050,27100,27050,22
|
|
20231208,135300,3485766550,27050,27100,27100,27050,51
|
|
20231208,135200,3484384500,27050,27050,27100,27050,41
|
|
20231208,135100,3483274950,27100,27100,27100,27100,0
|
|
20231208,135000,3483274950,27100,27100,27100,27050,394
|
|
20231208,134900,3472601300,27050,27100,27100,27050,65
|
|
20231208,134800,3470840950,27050,27100,27100,27050,1301
|
|
20231208,134700,3435584450,27100,27150,27150,27100,48
|
|
20231208,134600,3434282300,27150,27150,27150,27150,249
|
|
20231208,134500,3427521950,27150,27150,27150,27150,27
|
|
20231208,134400,3426788900,27150,27100,27150,27100,50
|
|
20231208,134300,3425432600,27150,27150,27150,27150,34
|
|
20231208,134200,3424509500,27150,27100,27150,27100,50
|
|
20231208,134100,3423153250,27150,27150,27150,27150,60
|
|
20231208,134000,3421524250,27100,27150,27150,27100,26
|
|
20231208,133900,3420818400,27100,27100,27150,27100,801
|
|
20231208,133800,3399108200,27100,27100,27100,27100,24
|
|
20231208,133700,3398457800,27100,27050,27100,27050,48
|
|
20231208,133600,3397158150,27100,27050,27100,27050,25
|
|
20231208,133500,3396480700,27100,27050,27100,27050,476
|
|
20231208,133400,3383581150,27050,27100,27100,27050,46
|
|
20231208,133300,3382335600,27050,27100,27100,27050,25
|
|
20231208,133200,3381658150,27100,27100,27100,27050,688
|
|
20231208,133100,3363014500,27100,27100,27100,27100,25
|
|
20231208,133000,3362337000,27100,27100,27100,27100,36
|
|
20231208,132900,3361361400,27100,27050,27100,27050,75
|
|
20231208,132800,3359331400,27100,27100,27100,27100,252
|
|
20231208,132700,3352502200,27100,27050,27100,27050,63
|
|
20231208,132600,3350795950,27100,27100,27100,27050,474
|
|
20231208,132500,3337971450,27050,27100,27100,27050,208
|
|
20231208,132400,3332343850,27050,27100,27100,27050,48
|
|
20231208,132300,3331044100,27050,27050,27100,27050,57
|
|
20231208,132200,3329501000,27050,27100,27100,27050,44
|
|
20231208,132100,3328309600,27050,27050,27050,27050,901
|
|
20231208,132000,3303937550,27050,27050,27100,27050,185
|
|
20231208,131900,3298930550,27050,27050,27100,27050,52
|
|
20231208,131800,3297522600,27050,27100,27100,27050,73
|
|
20231208,131700,3295544350,27100,27100,27100,27050,683
|
|
20231208,131600,3277036050,27100,27100,27100,27100,24
|
|
20231208,131500,3276385650,27100,27050,27100,27050,278
|
|
20231208,131400,3268864400,27050,27100,27100,27050,271
|
|
20231208,131300,3261521350,27100,27050,27100,27050,43
|
|
20231208,131200,3260356950,27100,27100,27100,27050,600
|
|
20231208,131100,3244115550,27100,27100,27100,27100,55
|
|
20231208,131000,3242625050,27100,27000,27100,27000,1883
|
|
20231208,130900,3191689250,27050,27050,27050,27050,57
|
|
20231208,130800,3190147400,27000,27000,27050,27000,189
|
|
20231208,130700,3185043400,27000,26950,27000,26950,1171
|
|
20231208,130600,3153457400,27000,27000,27000,27000,125
|
|
20231208,130500,3150082400,27000,26950,27000,26950,63
|
|
20231208,130400,3148382550,27000,27000,27000,27000,24
|
|
20231208,130300,3147734550,27000,26950,27000,26950,255
|
|
20231208,130200,3140849650,27000,27000,27000,26950,94
|
|
20231208,130100,3138312650,27000,26950,27000,26950,25
|
|
20231208,130000,3137637700,27000,26950,27000,26950,57
|
|
20231208,125900,3136099800,26950,26950,26950,26950,104
|
|
20231208,125800,3133297000,26950,26950,26950,26950,111
|
|
20231208,125700,3130305550,26950,26950,26950,26950,26
|
|
20231208,125600,3129604850,26950,26950,26950,26900,25
|
|
20231208,125500,3128931150,26950,27000,27000,26950,327
|
|
20231208,125400,3120117250,26950,26900,26950,26900,3
|
|
20231208,125300,3120036450,26900,27000,27000,26900,1006
|
|
20231208,125200,3092955200,26950,27000,27000,26950,47
|
|
20231208,125100,3091687300,27000,26950,27000,26950,39
|
|
20231208,125000,3090634450,26950,26950,27000,26950,49
|
|
20231208,124900,3089312700,27000,26950,27000,26950,323
|
|
20231208,124800,3080595050,26950,26950,26950,26950,2
|
|
20231208,124700,3080541150,26950,27000,27000,26950,129
|
|
20231208,124600,3077064450,26950,26950,26950,26950,101
|
|
20231208,124500,3074342500,26950,26950,26950,26900,22
|
|
20231208,124400,3073749650,26950,26950,26950,26950,623
|
|
20231208,124300,3056959800,27000,27000,27000,27000,60
|
|
20231208,124200,3055339800,26950,27000,27000,26950,472
|
|
20231208,124100,3042596850,27000,27000,27000,27000,0
|
|
20231208,124000,3042596850,27000,26950,27000,26950,42
|
|
20231208,123900,3041463950,27000,27000,27000,27000,1
|
|
20231208,123800,3041436950,26950,26950,26950,26950,1
|
|
20231208,123700,3041410000,26950,26950,26950,26950,20
|
|
20231208,123600,3040871000,26950,26950,26950,26950,0
|
|
20231208,123500,3040871000,26950,26950,26950,26950,23
|
|
20231208,123400,3040251150,26950,26950,26950,26950,30
|
|
20231208,123300,3039442650,26950,26950,26950,26950,0
|
|
20231208,123200,3039442650,26950,26900,26950,26900,59
|
|
20231208,123100,3037854400,26900,26900,26900,26900,1
|
|
20231208,123000,3037827500,26950,26950,26950,26950,145
|
|
20231208,122900,3033919750,26950,26950,26950,26950,0
|
|
20231208,122800,3033919750,26950,26950,26950,26900,106
|
|
20231208,122700,3031063150,26950,26900,26950,26900,22
|
|
20231208,122600,3030471200,26900,26900,26900,26900,1
|
|
20231208,122500,3030444300,26900,26950,26950,26900,830
|
|
20231208,122400,3008076900,27000,27000,27000,27000,225
|
|
20231208,122300,3002001900,27000,26950,27000,26950,48
|
|
20231208,122200,3000708200,27000,27000,27000,27000,120
|
|
20231208,122100,2997468200,26950,26950,27000,26950,54
|
|
20231208,122000,2996012500,26950,26950,26950,26950,67
|
|
20231208,121900,2994206850,26950,26950,26950,26950,0
|
|
20231208,121800,2994206850,26950,26950,26950,26950,21
|
|
20231208,121700,2993640900,27000,27000,27000,27000,226
|
|
20231208,121600,2987538900,27000,27000,27000,27000,100
|
|
20231208,121500,2984838900,26950,27000,27000,26950,325
|
|
20231208,121400,2976071700,27000,27000,27000,27000,75
|
|
20231208,121300,2974046700,27000,27000,27000,27000,726
|
|
20231208,121200,2954444700,27050,27050,27050,27050,1
|
|
20231208,121100,2954417650,27050,27050,27050,27050,0
|
|
20231208,121000,2954417650,27050,27000,27050,27000,275
|
|
20231208,120900,2946981400,27050,27000,27050,27000,2
|
|
20231208,120800,2946927350,27000,27000,27050,27000,85
|
|
20231208,120700,2944632250,27050,27050,27050,27050,226
|
|
20231208,120600,2938518950,27000,27000,27000,27000,27
|
|
20231208,120500,2937789950,27000,27050,27050,27000,24
|
|
20231208,120400,2937141900,27000,27000,27000,27000,0
|
|
20231208,120300,2937141900,27000,26950,27000,26950,153
|
|
20231208,120200,2933012050,27000,27000,27000,27000,238
|
|
20231208,120100,2926586050,27000,27000,27000,27000,1
|
|
20231208,120000,2926559050,26950,26950,27000,26950,133
|
|
20231208,115900,2922974650,26950,26950,26950,26950,60
|
|
20231208,115800,2921357650,26950,27000,27000,26950,26
|
|
20231208,115700,2920656850,27000,27000,27000,27000,1
|
|
20231208,115600,2920629850,27000,26950,27000,26950,11
|
|
20231208,115500,2920333300,26950,27000,27000,26950,222
|
|
20231208,115400,2914340400,26950,26950,26950,26950,0
|
|
20231208,115300,2914340400,26950,27000,27000,26950,256
|
|
20231208,115200,2907429950,27000,26950,27000,26950,6
|
|
20231208,115100,2907268000,26950,27000,27000,26950,102
|
|
20231208,115000,2904519000,26950,27000,27000,26950,22
|
|
20231208,114900,2903926050,27050,27000,27050,26950,302
|
|
20231208,114800,2895774900,27000,27000,27000,27000,651
|
|
20231208,114700,2878197900,27000,27000,27000,27000,5
|
|
20231208,114600,2878062900,27000,27000,27000,27000,21
|
|
20231208,114500,2877495900,27050,27000,27050,27000,7
|
|
20231208,114400,2877306850,27000,27000,27000,27000,1
|
|
20231208,114300,2877279850,27000,27000,27000,27000,21
|
|
20231208,114200,2876712850,27050,27050,27050,27000,336
|
|
20231208,114100,2867624100,27000,27000,27000,27000,41
|
|
20231208,114000,2866517100,27000,27000,27000,27000,300
|
|
20231208,113900,2858417100,27000,27000,27000,27000,188
|
|
20231208,113800,2853341100,26950,27050,27050,26950,434
|
|
20231208,113700,2841624100,27000,27000,27000,27000,47
|
|
20231208,113600,2840355100,27000,27000,27000,27000,32
|
|
20231208,113500,2839491100,27050,27050,27050,27050,230
|
|
20231208,113400,2833269600,27000,27050,27050,27000,61
|
|
20231208,113300,2831622550,27000,27000,27000,27000,137
|
|
20231208,113200,2827923550,27000,27050,27050,27000,472
|
|
20231208,113100,2815156950,27050,27000,27050,27000,23
|
|
20231208,113000,2814535850,27000,27000,27000,27000,13
|
|
20231208,112900,2814184850,27000,27000,27000,27000,9
|
|
20231208,112800,2813941850,27000,27000,27000,27000,213
|
|
20231208,112700,2808190850,27000,27000,27000,27000,165
|
|
20231208,112600,2803735850,27000,27000,27000,26950,562
|
|
20231208,112500,2788563850,27000,27000,27000,27000,590
|
|
20231208,112400,2772633850,26950,26950,26950,26950,0
|
|
20231208,112300,2772633850,26950,26950,26950,26950,75
|
|
20231208,112200,2770612600,26950,26950,26950,26950,6
|
|
20231208,112100,2770450900,26950,26950,27000,26950,169
|
|
20231208,112000,2765896300,27000,27000,27000,27000,0
|
|
20231208,111900,2765896300,27000,26950,27000,26950,4
|
|
20231208,111800,2765788400,26950,27000,27000,26950,247
|
|
20231208,111700,2759120500,26950,26950,26950,26950,91
|
|
20231208,111600,2756668050,26950,27000,27000,26950,172
|
|
20231208,111500,2752027600,26950,26950,26950,26950,10
|
|
20231208,111400,2751758100,27000,27000,27000,27000,227
|
|
20231208,111300,2745629100,26950,27000,27000,26950,28
|
|
20231208,111200,2744874100,27000,26950,27000,26950,51
|
|
20231208,111100,2743499600,26950,26950,27000,26950,216
|
|
20231208,111000,2737677900,26950,26950,26950,26950,66
|
|
20231208,110900,2735899200,26950,26950,26950,26900,69
|
|
20231208,110800,2734039850,26950,26950,26950,26950,24
|
|
20231208,110700,2733393050,26950,26950,26950,26900,255
|
|
20231208,110600,2726520950,26950,26950,26950,26950,54
|
|
20231208,110500,2725065650,26950,26950,26950,26950,85
|
|
20231208,110400,2722774900,26950,26950,26950,26950,313
|
|
20231208,110300,2714339550,26950,26900,26950,26900,11
|
|
20231208,110200,2714043150,26950,26950,26950,26950,171
|
|
20231208,110100,2709434700,26900,26900,26950,26900,84
|
|
20231208,110000,2707174300,26900,26900,26900,26900,51
|
|
20231208,105900,2705802400,26900,26900,26950,26900,74
|
|
20231208,105800,2703811750,26950,26900,26950,26900,322
|
|
20231208,105700,2695148950,26950,26950,26950,26950,192
|
|
20231208,105600,2689974550,26900,26900,26900,26900,6
|
|
20231208,105500,2689813150,26950,26900,26950,26900,16
|
|
20231208,105400,2689382700,26900,26900,26950,26900,247
|
|
20231208,105300,2682737650,26900,26900,26900,26900,1
|
|
20231208,105200,2682710750,26950,26950,26950,26950,0
|
|
20231208,105100,2682710750,26950,26950,26950,26900,5
|
|
20231208,105000,2682576100,26900,26900,26900,26900,40
|
|
20231208,104900,2681500100,26900,26900,26950,26900,4
|
|
20231208,104800,2681392400,26900,26900,26950,26900,31
|
|
20231208,104700,2680557750,26900,26900,26900,26900,1105
|
|
20231208,104600,2650833250,26900,26950,26950,26900,120
|
|
20231208,104500,2647604200,26900,26900,26950,26900,31
|
|
20231208,104400,2646770100,26900,26950,26950,26850,1911
|
|
20231208,104300,2595386700,26950,27000,27000,26950,178
|
|
20231208,104200,2590585750,27000,27000,27000,27000,720
|
|
20231208,104100,2571145750,27000,27050,27050,27000,6
|
|
20231208,104000,2570983700,27050,27050,27050,27050,106
|
|
20231208,103900,2568116400,27000,27000,27000,27000,68
|
|
20231208,103800,2566280400,27000,27050,27050,27000,48
|
|
20231208,103700,2564982250,27050,27050,27050,27050,83
|
|
20231208,103600,2562737100,27100,27100,27100,27100,0
|
|
20231208,103500,2562737100,27100,27100,27100,27000,397
|
|
20231208,103400,2551983300,27100,27000,27100,27000,703
|
|
20231208,103300,2533002000,27050,27050,27050,27050,264
|
|
20231208,103200,2525860800,27050,27050,27050,27050,1
|
|
20231208,103100,2525833750,27050,27050,27100,27050,260
|
|
20231208,103000,2518800250,27050,27050,27050,27050,61
|
|
20231208,102900,2517150200,27050,27050,27050,27050,74
|
|
20231208,102800,2515148500,27050,27050,27100,27050,151
|
|
20231208,102700,2511058950,27050,27050,27100,27000,541
|
|
20231208,102600,2496406700,27000,27050,27050,27000,1103
|
|
20231208,102500,2466599850,27050,27100,27100,27050,231
|
|
20231208,102400,2460340000,27100,27100,27100,27050,155
|
|
20231208,102300,2456146500,27050,27100,27100,27050,15
|
|
20231208,102200,2455740250,27150,27150,27150,27150,3
|
|
20231208,102100,2455658800,27150,27050,27150,27050,305
|
|
20231208,102000,2447380650,27050,27100,27100,27050,742
|
|
20231208,101900,2427273950,27100,27100,27100,27100,241
|
|
20231208,101800,2420742850,27100,27100,27150,27100,239
|
|
20231208,101700,2414254700,27100,27100,27100,27100,216
|
|
20231208,101600,2408401100,27100,27150,27150,27100,79
|
|
20231208,101500,2406256300,27100,27100,27100,27100,35
|
|
20231208,101400,2405307800,27100,27100,27100,27100,0
|
|
20231208,101300,2405307800,27100,27050,27100,27050,520
|
|
20231208,101200,2391216300,27050,27050,27050,27050,569
|
|
20231208,101100,2375824850,27100,27100,27100,27050,565
|
|
20231208,101000,2360513450,27100,27100,27100,27100,38
|
|
20231208,100900,2359483650,27100,27100,27100,27100,65
|
|
20231208,100800,2357722150,27150,27100,27150,27050,25
|
|
20231208,100700,2357044450,27050,27050,27050,27050,60
|
|
20231208,100600,2355421450,27150,27100,27150,27050,618
|
|
20231208,100500,2338669450,27100,27100,27100,27100,47
|
|
20231208,100400,2337395750,27100,27100,27100,27050,266
|
|
20231208,100300,2330187450,27100,27050,27100,27050,3
|
|
20231208,100200,2330106200,27050,27100,27100,27050,72
|
|
20231208,100100,2328156100,27100,27100,27150,27100,119
|
|
20231208,100000,2324931150,27100,27100,27150,27100,229
|
|
20231208,095900,2318713900,27100,27100,27150,27100,299
|
|
20231208,095800,2310609800,27100,27150,27150,27100,34
|
|
20231208,095700,2309686900,27150,27150,27150,27150,773
|
|
20231208,095600,2288699950,27150,27150,27150,27150,10
|
|
20231208,095500,2288428450,27150,27150,27200,27150,356
|
|
20231208,095400,2278758050,27150,27150,27150,27150,2
|
|
20231208,095300,2278703750,27150,27150,27150,27150,1151
|
|
20231208,095200,2247454100,27150,27150,27200,27150,733
|
|
20231208,095100,2227553050,27150,27150,27150,27150,179
|
|
20231208,095000,2222693200,27150,27100,27150,27100,321
|
|
20231208,094900,2213992300,27100,27100,27100,27100,89
|
|
20231208,094800,2211580400,27100,27050,27150,27050,2342
|
|
20231208,094700,2148079450,27050,27050,27100,27050,850
|
|
20231208,094600,2125085700,27050,27100,27100,27050,310
|
|
20231208,094500,2116687200,27100,27100,27100,27100,210
|
|
20231208,094400,2110996200,27100,27100,27100,27100,112
|
|
20231208,094300,2107961000,27100,27100,27100,27100,77
|
|
20231208,094200,2105874300,27100,27050,27100,27050,867
|
|
20231208,094100,2082379350,27100,27100,27100,27100,334
|
|
20231208,094000,2073327950,27050,27100,27100,27050,254
|
|
20231208,093900,2066445550,27100,27100,27100,27100,2442
|
|
20231208,093800,2000267350,27150,27150,27200,27150,1302
|
|
20231208,093700,1964917950,27150,27100,27200,27100,99
|
|
20231208,093600,1962229000,27150,27200,27300,27150,3056
|
|
20231208,093500,1878883300,27200,27200,27200,27150,1004
|
|
20231208,093400,1851587250,27250,27200,27250,27200,282
|
|
20231208,093300,1843906700,27250,27300,27350,27250,1648
|
|
20231208,093200,1798955650,27300,27300,27350,27250,4066
|
|
20231208,093100,1687916850,27200,27250,27300,27200,3885
|
|
20231208,093000,1582017100,27250,27200,27250,27200,733
|
|
20231208,092900,1562079450,27250,27200,27250,27150,3364
|
|
20231208,092800,1470574350,27200,27150,27250,27050,4483
|
|
20231208,092700,1348665100,27150,27050,27150,27050,4882
|
|
20231208,092600,1216238450,27050,27000,27050,27000,2020
|
|
20231208,092500,1161597800,27000,26950,27050,26950,1565
|
|
20231208,092400,1119347150,27000,26900,27000,26900,468
|
|
20231208,092300,1106733600,26950,27000,27050,26900,1884
|
|
20231208,092200,1055925750,26950,26900,26950,26900,578
|
|
20231208,092100,1040356350,26950,27050,27100,26950,3160
|
|
20231208,092000,955021000,27100,27050,27100,27050,1151
|
|
20231208,091900,923855200,27050,27050,27100,27000,4582
|
|
20231208,091800,799741900,27050,27000,27050,27000,1927
|
|
20231208,091700,747616850,27000,27000,27050,26950,768
|
|
20231208,091600,726878850,27050,26850,27050,26800,9920
|
|
20231208,091500,459440800,26850,26850,26850,26800,2286
|
|
20231208,091400,398061750,26850,26800,26850,26800,185
|
|
20231208,091300,393094750,26850,26800,26850,26800,938
|
|
20231208,091200,367935000,26800,26750,26800,26750,74
|
|
20231208,091100,365953800,26750,26700,26750,26650,349
|
|
20231208,091000,356622950,26700,26700,26700,26650,531
|
|
20231208,090900,342451800,26700,26700,26700,26650,395
|
|
20231208,090800,331916800,26650,26750,26800,26650,1136
|
|
20231208,090700,301618100,26750,26750,26750,26700,226
|
|
20231208,090600,295573400,26700,26700,26750,26700,325
|
|
20231208,090500,286893250,26700,26700,26700,26650,1111
|
|
20231208,090400,257263400,26700,26850,26850,26700,1639
|
|
20231208,090300,213399250,26850,26850,26900,26800,1674
|
|
20231208,090200,168493950,26850,26800,26850,26800,1014
|
|
20231208,090100,141303200,26850,26900,26900,26800,981
|
|
20231208,090000,114966900,26850,26800,26900,26700,4285
|