651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,194800,3130308200,26650,26650,26650,26650,2426
|
|
20231211,194700,3130308200,26650,26650,26650,26650,0
|
|
20231211,194600,3130308200,26650,26650,26650,26650,0
|
|
20231211,194500,3130308200,26650,26650,26650,26650,0
|
|
20231211,194400,3130308200,26650,26650,26650,26650,0
|
|
20231211,194300,3130308200,26650,26650,26650,26650,0
|
|
20231211,194200,3130308200,26650,26650,26650,26650,0
|
|
20231211,194100,3130308200,26650,26650,26650,26650,0
|
|
20231211,194000,3130308200,26650,26650,26650,26650,0
|
|
20231211,193900,3130308200,26650,26650,26650,26650,0
|
|
20231211,193800,3130308200,26650,26650,26650,26650,0
|
|
20231211,193700,3130308200,26650,26650,26650,26650,0
|
|
20231211,193600,3130308200,26650,26650,26650,26650,0
|
|
20231211,193500,3130308200,26650,26650,26650,26650,0
|
|
20231211,193400,3130308200,26650,26650,26650,26650,0
|
|
20231211,193300,3130308200,26650,26650,26650,26650,0
|
|
20231211,193200,3130308200,26650,26650,26650,26650,0
|
|
20231211,193100,3130308200,26650,26650,26650,26650,0
|
|
20231211,193000,3130308200,26650,26650,26650,26650,0
|
|
20231211,192900,3130308200,26650,26650,26650,26650,0
|
|
20231211,192800,3130308200,26650,26650,26650,26650,0
|
|
20231211,192700,3130308200,26650,26650,26650,26650,0
|
|
20231211,192600,3130308200,26650,26650,26650,26650,0
|
|
20231211,192500,3130308200,26650,26650,26650,26650,0
|
|
20231211,192400,3130308200,26650,26650,26650,26650,0
|
|
20231211,192300,3130308200,26650,26650,26650,26650,0
|
|
20231211,192200,3130308200,26650,26650,26650,26650,0
|
|
20231211,192100,3130308200,26650,26650,26650,26650,0
|
|
20231211,192000,3130308200,26650,26650,26650,26650,0
|
|
20231211,191900,3130308200,26650,26650,26650,26650,0
|
|
20231211,191800,3130308200,26650,26650,26650,26650,2426
|
|
20231211,191700,3130308200,26650,26650,26650,26650,0
|
|
20231211,191600,3130308200,26650,26650,26650,26650,0
|
|
20231211,191500,3130308200,26650,26650,26650,26650,0
|
|
20231211,191400,3130308200,26650,26650,26650,26650,0
|
|
20231211,191300,3130308200,26650,26650,26650,26650,0
|
|
20231211,191200,3130308200,26650,26650,26650,26650,0
|
|
20231211,191100,3130308200,26650,26650,26650,26650,0
|
|
20231211,191000,3130308200,26650,26650,26650,26650,0
|
|
20231211,190900,3130308200,26650,26650,26650,26650,0
|
|
20231211,190800,3130308200,26650,26650,26650,26650,0
|
|
20231211,190700,3130308200,26650,26650,26650,26650,0
|
|
20231211,190600,3130308200,26650,26650,26650,26650,0
|
|
20231211,190500,3130308200,26650,26650,26650,26650,0
|
|
20231211,190400,3130308200,26650,26650,26650,26650,0
|
|
20231211,190300,3130308200,26650,26650,26650,26650,0
|
|
20231211,190200,3130308200,26650,26650,26650,26650,0
|
|
20231211,190100,3130308200,26650,26650,26650,26650,0
|
|
20231211,190000,3130308200,26650,26650,26650,26650,0
|
|
20231211,185900,3130308200,26650,26650,26650,26650,0
|
|
20231211,185800,3130308200,26650,26650,26650,26650,0
|
|
20231211,185700,3130308200,26650,26650,26650,26650,0
|
|
20231211,185600,3130308200,26650,26650,26650,26650,0
|
|
20231211,185500,3130308200,26650,26650,26650,26650,0
|
|
20231211,185400,3130308200,26650,26650,26650,26650,0
|
|
20231211,185300,3130308200,26650,26650,26650,26650,0
|
|
20231211,185200,3130308200,26650,26650,26650,26650,0
|
|
20231211,185100,3130308200,26650,26650,26650,26650,0
|
|
20231211,185000,3130308200,26650,26650,26650,26650,0
|
|
20231211,184900,3130308200,26650,26650,26650,26650,0
|
|
20231211,184800,3130308200,26650,26650,26650,26650,2426
|
|
20231211,184700,3130308200,26650,26650,26650,26650,0
|
|
20231211,184600,3130308200,26650,26650,26650,26650,0
|
|
20231211,184500,3130308200,26650,26650,26650,26650,0
|
|
20231211,184400,3130308200,26650,26650,26650,26650,0
|
|
20231211,184300,3130308200,26650,26650,26650,26650,0
|
|
20231211,184200,3130308200,26650,26650,26650,26650,0
|
|
20231211,184100,3130308200,26650,26650,26650,26650,0
|
|
20231211,184000,3130308200,26650,26650,26650,26650,0
|
|
20231211,183900,3130308200,26650,26650,26650,26650,0
|
|
20231211,183800,3130308200,26650,26650,26650,26650,0
|
|
20231211,183700,3130308200,26650,26650,26650,26650,0
|
|
20231211,183600,3130308200,26650,26650,26650,26650,0
|
|
20231211,183500,3130308200,26650,26650,26650,26650,0
|
|
20231211,183400,3130308200,26650,26650,26650,26650,0
|
|
20231211,183300,3130308200,26650,26650,26650,26650,0
|
|
20231211,183200,3130308200,26650,26650,26650,26650,0
|
|
20231211,183100,3130308200,26650,26650,26650,26650,0
|
|
20231211,183000,3130308200,26650,26650,26650,26650,0
|
|
20231211,182900,3130308200,26650,26650,26650,26650,0
|
|
20231211,182800,3130308200,26650,26650,26650,26650,0
|
|
20231211,182700,3130308200,26650,26650,26650,26650,0
|
|
20231211,182600,3130308200,26650,26650,26650,26650,0
|
|
20231211,182500,3130308200,26650,26650,26650,26650,0
|
|
20231211,182400,3130308200,26650,26650,26650,26650,0
|
|
20231211,182300,3130308200,26650,26650,26650,26650,0
|
|
20231211,182200,3130308200,26650,26650,26650,26650,0
|
|
20231211,182100,3130308200,26650,26650,26650,26650,0
|
|
20231211,182000,3130308200,26650,26650,26650,26650,0
|
|
20231211,181900,3130308200,26650,26650,26650,26650,0
|
|
20231211,181800,3130308200,26650,26650,26650,26650,2426
|
|
20231211,181700,3130308200,26650,26650,26650,26650,0
|
|
20231211,181600,3130308200,26650,26650,26650,26650,0
|
|
20231211,181500,3130308200,26650,26650,26650,26650,0
|
|
20231211,181400,3130308200,26650,26650,26650,26650,0
|
|
20231211,181300,3130308200,26650,26650,26650,26650,0
|
|
20231211,181200,3130308200,26650,26650,26650,26650,0
|
|
20231211,181100,3130308200,26650,26650,26650,26650,0
|
|
20231211,181000,3130308200,26650,26650,26650,26650,0
|
|
20231211,180900,3130308200,26650,26650,26650,26650,0
|
|
20231211,180800,3130308200,26650,26650,26650,26650,0
|
|
20231211,180700,3130308200,26650,26650,26650,26650,0
|
|
20231211,180600,3130308200,26650,26650,26650,26650,0
|
|
20231211,180500,3130308200,26650,26650,26650,26650,0
|
|
20231211,180400,3130308200,26650,26650,26650,26650,0
|
|
20231211,180300,3130308200,26650,26650,26650,26650,0
|
|
20231211,180200,3130308200,26650,26650,26650,26650,0
|
|
20231211,180100,3130308200,26650,26650,26650,26650,0
|
|
20231211,180000,3130308200,26650,26650,26650,26650,0
|
|
20231211,175900,3130308200,26650,26650,26650,26650,0
|
|
20231211,175800,3130308200,26650,26650,26650,26650,0
|
|
20231211,175700,3130308200,26650,26650,26650,26650,0
|
|
20231211,175600,3130308200,26650,26650,26650,26650,0
|
|
20231211,175500,3130308200,26650,26650,26650,26650,0
|
|
20231211,175400,3130308200,26650,26650,26650,26650,0
|
|
20231211,175300,3130308200,26650,26650,26650,26650,0
|
|
20231211,175200,3130308200,26650,26650,26650,26650,0
|
|
20231211,175100,3130308200,26650,26650,26650,26650,0
|
|
20231211,175000,3130308200,26650,26650,26650,26650,0
|
|
20231211,174900,3130308200,26650,26650,26650,26650,0
|
|
20231211,174800,3130308200,26650,26650,26650,26650,2426
|
|
20231211,174700,3130308200,26650,26650,26650,26650,0
|
|
20231211,174600,3130308200,26650,26650,26650,26650,0
|
|
20231211,174500,3130308200,26650,26650,26650,26650,0
|
|
20231211,174400,3130308200,26650,26650,26650,26650,0
|
|
20231211,174300,3130308200,26650,26650,26650,26650,0
|
|
20231211,174200,3130308200,26650,26650,26650,26650,0
|
|
20231211,174100,3130308200,26650,26650,26650,26650,0
|
|
20231211,174000,3130308200,26650,26650,26650,26650,0
|
|
20231211,173900,3130308200,26650,26650,26650,26650,0
|
|
20231211,173800,3130308200,26650,26650,26650,26650,0
|
|
20231211,173700,3130308200,26650,26650,26650,26650,0
|
|
20231211,173600,3130308200,26650,26650,26650,26650,0
|
|
20231211,173500,3130308200,26650,26650,26650,26650,0
|
|
20231211,173400,3130308200,26650,26650,26650,26650,0
|
|
20231211,173300,3130308200,26650,26650,26650,26650,0
|
|
20231211,173200,3130308200,26650,26650,26650,26650,0
|
|
20231211,173100,3130308200,26650,26650,26650,26650,0
|
|
20231211,173000,3130308200,26650,26650,26650,26650,0
|
|
20231211,172900,3130308200,26650,26650,26650,26650,0
|
|
20231211,172800,3130308200,26650,26650,26650,26650,0
|
|
20231211,172700,3130308200,26650,26650,26650,26650,0
|
|
20231211,172600,3130308200,26650,26650,26650,26650,0
|
|
20231211,172500,3130308200,26650,26650,26650,26650,0
|
|
20231211,172400,3130308200,26650,26650,26650,26650,0
|
|
20231211,172300,3130308200,26650,26650,26650,26650,0
|
|
20231211,172200,3130308200,26650,26650,26650,26650,0
|
|
20231211,172100,3130308200,26650,26650,26650,26650,0
|
|
20231211,172000,3130308200,26650,26650,26650,26650,0
|
|
20231211,171900,3130308200,26650,26650,26650,26650,0
|
|
20231211,171800,3130308200,26650,26650,26650,26650,2426
|
|
20231211,171700,3130308200,26650,26650,26650,26650,0
|
|
20231211,171600,3130308200,26650,26650,26650,26650,0
|
|
20231211,171500,3130308200,26650,26650,26650,26650,0
|
|
20231211,171400,3130308200,26650,26650,26650,26650,0
|
|
20231211,171300,3130308200,26650,26650,26650,26650,0
|
|
20231211,171200,3130308200,26650,26650,26650,26650,0
|
|
20231211,171100,3130308200,26650,26650,26650,26650,0
|
|
20231211,171000,3130308200,26650,26650,26650,26650,0
|
|
20231211,170900,3130308200,26650,26650,26650,26650,0
|
|
20231211,170800,3130308200,26650,26650,26650,26650,0
|
|
20231211,170700,3130308200,26650,26650,26650,26650,0
|
|
20231211,170600,3130308200,26650,26650,26650,26650,0
|
|
20231211,170500,3130308200,26650,26650,26650,26650,0
|
|
20231211,170400,3130308200,26650,26650,26650,26650,0
|
|
20231211,170300,3130308200,26650,26650,26650,26650,0
|
|
20231211,170200,3130308200,26650,26650,26650,26650,0
|
|
20231211,170100,3130308200,26650,26650,26650,26650,0
|
|
20231211,170000,3130308200,26650,26650,26650,26650,0
|
|
20231211,165900,3130308200,26650,26650,26650,26650,0
|
|
20231211,165800,3130308200,26650,26650,26650,26650,0
|
|
20231211,165700,3130308200,26650,26650,26650,26650,0
|
|
20231211,165600,3130308200,26650,26650,26650,26650,0
|
|
20231211,165500,3130308200,26650,26650,26650,26650,0
|
|
20231211,165400,3130308200,26650,26650,26650,26650,0
|
|
20231211,165300,3130308200,26650,26650,26650,26650,0
|
|
20231211,165200,3130308200,26650,26650,26650,26650,0
|
|
20231211,165100,3130308200,26650,26650,26650,26650,0
|
|
20231211,165000,3130308200,26650,26650,26650,26650,0
|
|
20231211,164900,3130308200,26650,26650,26650,26650,0
|
|
20231211,164800,3130308200,26650,26650,26650,26650,2426
|
|
20231211,164700,3130308200,26650,26650,26650,26650,0
|
|
20231211,164600,3130308200,26650,26650,26650,26650,0
|
|
20231211,164500,3130308200,26650,26650,26650,26650,0
|
|
20231211,164400,3130308200,26650,26650,26650,26650,0
|
|
20231211,164300,3130308200,26650,26650,26650,26650,0
|
|
20231211,164200,3130308200,26650,26650,26650,26650,0
|
|
20231211,164100,3130308200,26650,26650,26650,26650,0
|
|
20231211,164000,3130308200,26650,26650,26650,26650,0
|
|
20231211,163900,3130308200,26650,26650,26650,26650,0
|
|
20231211,163800,3130308200,26650,26650,26650,26650,0
|
|
20231211,163700,3130308200,26650,26650,26650,26650,0
|
|
20231211,163600,3130308200,26650,26650,26650,26650,0
|
|
20231211,163500,3130308200,26650,26650,26650,26650,0
|
|
20231211,163400,3130308200,26650,26650,26650,26650,0
|
|
20231211,163300,3130308200,26650,26650,26650,26650,0
|
|
20231211,163200,3130308200,26650,26650,26650,26650,0
|
|
20231211,163100,3130308200,26650,26650,26650,26650,0
|
|
20231211,163000,3130308200,26650,26650,26650,26650,0
|
|
20231211,162900,3130308200,26650,26650,26650,26650,0
|
|
20231211,162800,3130308200,26650,26650,26650,26650,0
|
|
20231211,162700,3130308200,26650,26650,26650,26650,0
|
|
20231211,162600,3130308200,26650,26650,26650,26650,0
|
|
20231211,162500,3130308200,26650,26650,26650,26650,0
|
|
20231211,162400,3130308200,26650,26650,26650,26650,0
|
|
20231211,162300,3130308200,26650,26650,26650,26650,0
|
|
20231211,162200,3130308200,26650,26650,26650,26650,0
|
|
20231211,162100,3130308200,26650,26650,26650,26650,0
|
|
20231211,162000,3130308200,26650,26650,26650,26650,0
|
|
20231211,161900,3130308200,26650,26650,26650,26650,0
|
|
20231211,161800,3130308200,26650,26650,26650,26650,2426
|
|
20231211,161700,3130308200,26650,26650,26650,26650,0
|
|
20231211,161600,3130308200,26650,26650,26650,26650,0
|
|
20231211,161500,3130308200,26650,26650,26650,26650,0
|
|
20231211,161400,3130308200,26650,26650,26650,26650,0
|
|
20231211,161300,3130308200,26650,26650,26650,26650,0
|
|
20231211,161200,3130308200,26650,26650,26650,26650,0
|
|
20231211,161100,3130308200,26650,26650,26650,26650,0
|
|
20231211,161000,3130308200,26650,26650,26650,26650,0
|
|
20231211,160900,3130308200,26650,26650,26650,26650,0
|
|
20231211,160800,3130308200,26650,26650,26650,26650,0
|
|
20231211,160700,3130308200,26650,26650,26650,26650,0
|
|
20231211,160600,3130308200,26650,26650,26650,26650,0
|
|
20231211,160500,3130308200,26650,26650,26650,26650,0
|
|
20231211,160400,3130308200,26650,26650,26650,26650,0
|
|
20231211,160300,3130308200,26650,26650,26650,26650,0
|
|
20231211,160200,3130308200,26650,26650,26650,26650,0
|
|
20231211,160100,3130308200,26650,26650,26650,26650,0
|
|
20231211,160000,3130308200,26650,26650,26650,26650,0
|
|
20231211,155900,3130308200,26650,26650,26650,26650,0
|
|
20231211,155800,3130308200,26650,26650,26650,26650,0
|
|
20231211,155700,3130308200,26650,26650,26650,26650,0
|
|
20231211,155600,3130308200,26650,26650,26650,26650,0
|
|
20231211,155500,3130308200,26650,26650,26650,26650,0
|
|
20231211,155400,3130308200,26650,26650,26650,26650,0
|
|
20231211,155300,3130308200,26650,26650,26650,26650,0
|
|
20231211,155200,3130308200,26650,26650,26650,26650,0
|
|
20231211,155100,3130308200,26650,26650,26650,26650,0
|
|
20231211,155000,3130308200,26650,26650,26650,26650,0
|
|
20231211,154900,3130308200,26650,26650,26650,26650,0
|
|
20231211,154800,3130308200,26650,26650,26650,26650,2426
|
|
20231211,154700,3130308200,26650,26650,26650,26650,0
|
|
20231211,154600,3130308200,26650,26650,26650,26650,0
|
|
20231211,154500,3130308200,26650,26650,26650,26650,0
|
|
20231211,154400,3130308200,26650,26650,26650,26650,0
|
|
20231211,154300,3130308200,26650,26650,26650,26650,0
|
|
20231211,154200,3130308200,26650,26650,26650,26650,0
|
|
20231211,154100,3130308200,26650,26650,26650,26650,0
|
|
20231211,154000,3130308200,26650,26650,26650,26650,0
|
|
20231211,153900,3130308200,26650,26650,26650,26650,0
|
|
20231211,153800,3130308200,26650,26650,26650,26650,0
|
|
20231211,153700,3130308200,26650,26650,26650,26650,0
|
|
20231211,153600,3130308200,26650,26650,26650,26650,0
|
|
20231211,153500,3130308200,26650,26650,26650,26650,0
|
|
20231211,153400,3130308200,26650,26650,26650,26650,0
|
|
20231211,153300,3130308200,26650,26650,26650,26650,0
|
|
20231211,153200,3130308200,26650,26650,26650,26650,0
|
|
20231211,153100,3130308200,26650,26650,26650,26650,0
|
|
20231211,153000,3130308200,26650,26650,26650,26650,2426
|
|
20231211,152900,3065655300,26700,26700,26700,26700,0
|
|
20231211,152800,3065655300,26700,26700,26700,26700,0
|
|
20231211,152700,3065655300,26700,26700,26700,26700,0
|
|
20231211,152600,3065655300,26700,26700,26700,26700,0
|
|
20231211,152500,3065655300,26700,26700,26700,26700,0
|
|
20231211,152400,3065655300,26700,26700,26700,26700,0
|
|
20231211,152300,3065655300,26700,26700,26700,26700,0
|
|
20231211,152200,3065655300,26700,26700,26700,26700,0
|
|
20231211,152100,3065655300,26700,26700,26700,26700,0
|
|
20231211,152000,3065655300,26700,26700,26700,26700,0
|
|
20231211,151900,3065655300,26700,26650,26700,26650,242
|
|
20231211,151800,3059199400,26600,26650,26650,26600,358
|
|
20231211,151700,3049663900,26650,26650,26650,26600,411
|
|
20231211,151600,3038715750,26600,26600,26600,26600,428
|
|
20231211,151500,3027330950,26600,26550,26600,26550,273
|
|
20231211,151400,3020080500,26600,26550,26600,26550,823
|
|
20231211,151300,2998226600,26550,26650,26650,26550,428
|
|
20231211,151200,2986856200,26600,26600,26650,26550,438
|
|
20231211,151100,2975216850,26550,26650,26700,26550,585
|
|
20231211,151000,2959654050,26700,26600,26700,26550,586
|
|
20231211,150900,2944061200,26600,26600,26650,26550,614
|
|
20231211,150800,2927724550,26650,26650,26700,26600,439
|
|
20231211,150700,2916036500,26650,26600,26700,26600,596
|
|
20231211,150600,2900165150,26650,26700,26700,26600,484
|
|
20231211,150500,2887281150,26600,26600,26650,26600,682
|
|
20231211,150400,2869134200,26600,26650,26650,26600,2455
|
|
20231211,150300,2803727400,26650,26650,26700,26650,1028
|
|
20231211,150200,2776308750,26650,26700,26750,26650,468
|
|
20231211,150100,2763831050,26700,26700,26750,26700,303
|
|
20231211,150000,2755739050,26700,26700,26750,26650,159
|
|
20231211,145900,2751493400,26700,26750,26750,26700,1111
|
|
20231211,145800,2721816100,26750,26700,26750,26700,107
|
|
20231211,145700,2718956250,26750,26700,26750,26700,89
|
|
20231211,145600,2716576650,26700,26700,26750,26700,287
|
|
20231211,145500,2708903250,26700,26700,26750,26650,279
|
|
20231211,145400,2701449800,26750,26700,26750,26700,223
|
|
20231211,145300,2695488800,26750,26750,26750,26700,994
|
|
20231211,145200,2668947600,26650,26700,26750,26650,237
|
|
20231211,145100,2662613000,26650,26700,26750,26650,269
|
|
20231211,145000,2655427450,26750,26750,26750,26700,204
|
|
20231211,144900,2649979250,26750,26700,26750,26700,617
|
|
20231211,144800,2633503150,26700,26750,26750,26650,436
|
|
20231211,144700,2621861800,26700,26700,26750,26650,574
|
|
20231211,144600,2606534000,26700,26700,26700,26650,1258
|
|
20231211,144500,2572957600,26700,26700,26700,26650,205
|
|
20231211,144400,2567486750,26700,26700,26700,26650,270
|
|
20231211,144300,2560287800,26650,26700,26700,26650,244
|
|
20231211,144200,2553777450,26700,26700,26700,26650,117
|
|
20231211,144100,2550654200,26700,26700,26700,26650,156
|
|
20231211,144000,2546490150,26700,26700,26700,26650,226
|
|
20231211,143900,2540456600,26700,26650,26700,26650,103
|
|
20231211,143800,2537708450,26700,26700,26700,26650,198
|
|
20231211,143700,2532424000,26700,26650,26700,26650,120
|
|
20231211,143600,2529221350,26650,26700,26700,26650,103
|
|
20231211,143500,2526473700,26700,26650,26700,26650,213
|
|
20231211,143400,2520792300,26650,26700,26700,26650,45
|
|
20231211,143300,2519591250,26700,26650,26700,26650,158
|
|
20231211,143200,2515376250,26700,26650,26700,26600,163
|
|
20231211,143100,2511031750,26650,26700,26700,26600,739
|
|
20231211,143000,2491323650,26700,26700,26700,26650,67
|
|
20231211,142900,2489536650,26700,26650,26700,26650,151
|
|
20231211,142800,2485510400,26650,26700,26700,26650,150
|
|
20231211,142700,2481506850,26650,26650,26700,26650,91
|
|
20231211,142600,2479081050,26650,26700,26700,26650,370
|
|
20231211,142500,2469205400,26700,26700,26700,26650,66
|
|
20231211,142400,2467444300,26700,26650,26700,26650,94
|
|
20231211,142300,2464936500,26650,26650,26700,26650,192
|
|
20231211,142200,2459818850,26650,26600,26650,26600,83
|
|
20231211,142100,2457608250,26600,26600,26650,26600,100
|
|
20231211,142000,2454944150,26600,26650,26650,26600,536
|
|
20231211,141900,2440660250,26600,26600,26650,26600,296
|
|
20231211,141800,2432773000,26600,26650,26650,26600,117
|
|
20231211,141700,2429655500,26600,26650,26650,26600,144
|
|
20231211,141600,2425819500,26650,26650,26650,26600,45
|
|
20231211,141500,2424620450,26600,26600,26650,26600,68
|
|
20231211,141400,2422809750,26600,26650,26650,26600,74
|
|
20231211,141300,2420838700,26650,26600,26650,26600,174
|
|
20231211,141200,2416202700,26650,26600,26650,26600,291
|
|
20231211,141100,2408447650,26600,26550,26650,26550,154
|
|
20231211,141000,2404349100,26550,26650,26650,26550,152
|
|
20231211,140900,2400305600,26650,26600,26650,26550,50
|
|
20231211,140800,2398976000,26550,26550,26600,26550,152
|
|
20231211,140700,2394934100,26550,26550,26600,26550,38
|
|
20231211,140600,2393924950,26550,26600,26600,26550,39
|
|
20231211,140500,2392888650,26550,26600,26600,26550,145
|
|
20231211,140400,2389032750,26600,26550,26600,26550,33
|
|
20231211,140300,2388156150,26550,26550,26600,26550,13
|
|
20231211,140200,2387810650,26600,26600,26650,26550,564
|
|
20231211,140100,2372808600,26600,26600,26600,26550,16
|
|
20231211,140000,2372383250,26600,26600,26600,26550,30
|
|
20231211,135900,2371586250,26550,26550,26600,26550,224
|
|
20231211,135800,2365629050,26600,26550,26600,26550,146
|
|
20231211,135700,2361747400,26550,26550,26600,26550,11
|
|
20231211,135600,2361455050,26600,26550,26600,26550,38
|
|
20231211,135500,2360446000,26550,26550,26600,26550,45
|
|
20231211,135400,2359250900,26550,26550,26600,26550,31
|
|
20231211,135300,2358427400,26500,26500,26550,26500,46
|
|
20231211,135200,2357207300,26550,26500,26550,26500,115
|
|
20231211,135100,2354158400,26500,26600,26600,26500,348
|
|
20231211,135000,2344920000,26550,26600,26600,26550,43
|
|
20231211,134900,2343778100,26550,26550,26600,26550,59
|
|
20231211,134800,2342211500,26600,26550,26600,26550,10
|
|
20231211,134700,2341945550,26550,26600,26600,26550,48
|
|
20231211,134600,2340670800,26550,26550,26600,26550,93
|
|
20231211,134500,2338198600,26500,26550,26550,26500,22
|
|
20231211,134400,2337614750,26550,26550,26600,26550,69
|
|
20231211,134300,2335782600,26600,26550,26600,26500,82
|
|
20231211,134200,2333605300,26500,26500,26550,26500,28
|
|
20231211,134100,2332862950,26500,26500,26550,26500,49
|
|
20231211,134000,2331562700,26500,26550,26550,26500,111
|
|
20231211,133900,2328616600,26550,26550,26600,26550,11
|
|
20231211,133800,2328324250,26550,26500,26550,26500,79
|
|
20231211,133700,2326228250,26500,26600,26600,26500,51
|
|
20231211,133600,2324874250,26600,26550,26600,26550,26
|
|
20231211,133500,2324183700,26550,26550,26550,26500,75
|
|
20231211,133400,2322192500,26600,26600,26600,26550,234
|
|
20231211,133300,2315973000,26550,26550,26550,26550,127
|
|
20231211,133200,2312601150,26550,26500,26600,26500,44
|
|
20231211,133100,2311433550,26500,26550,26550,26500,90
|
|
20231211,133000,2309044250,26550,26550,26600,26550,79
|
|
20231211,132900,2306946700,26500,26500,26550,26500,48
|
|
20231211,132800,2305674250,26500,26500,26550,26500,138
|
|
20231211,132700,2302011050,26550,26500,26550,26500,223
|
|
20231211,132600,2296094050,26500,26500,26500,26500,18
|
|
20231211,132500,2295617050,26500,26500,26550,26500,67
|
|
20231211,132400,2293841450,26500,26500,26550,26500,28
|
|
20231211,132300,2293098450,26500,26500,26500,26500,29
|
|
20231211,132200,2292329950,26500,26500,26500,26500,40
|
|
20231211,132100,2291269950,26500,26500,26500,26500,32
|
|
20231211,132000,2290421950,26500,26500,26500,26500,112
|
|
20231211,131900,2287453950,26500,26500,26500,26500,127
|
|
20231211,131800,2284088450,26500,26500,26500,26500,15
|
|
20231211,131700,2283690950,26450,26500,26550,26450,99
|
|
20231211,131600,2281065050,26500,26500,26500,26500,64
|
|
20231211,131500,2279369050,26500,26500,26500,26500,347
|
|
20231211,131400,2270173550,26500,26500,26500,26500,23
|
|
20231211,131300,2269564050,26500,26500,26500,26500,58
|
|
20231211,131200,2268027050,26500,26550,26550,26500,40
|
|
20231211,131100,2266966950,26500,26550,26550,26500,8
|
|
20231211,131000,2266754850,26500,26550,26550,26500,133
|
|
20231211,130900,2263225750,26550,26500,26550,26500,80
|
|
20231211,130800,2261101950,26500,26450,26500,26450,118
|
|
20231211,130700,2257977250,26450,26450,26450,26450,53
|
|
20231211,130600,2256575400,26450,26500,26500,26450,129
|
|
20231211,130500,2253158700,26500,26500,26500,26500,22
|
|
20231211,130400,2252575700,26500,26500,26500,26500,21
|
|
20231211,130300,2252019200,26500,26550,26550,26500,109
|
|
20231211,130200,2249127650,26500,26500,26550,26450,101
|
|
20231211,130100,2246451050,26500,26500,26500,26450,146
|
|
20231211,130000,2242582300,26500,26500,26550,26450,1511
|
|
20231211,125900,2202596500,26500,26500,26550,26500,36
|
|
20231211,125800,2201642200,26500,26550,26550,26500,261
|
|
20231211,125700,2194713400,26500,26500,26500,26500,51
|
|
20231211,125600,2193361900,26500,26550,26550,26500,18
|
|
20231211,125500,2192884700,26500,26450,26550,26450,234
|
|
20231211,125400,2186678600,26500,26450,26500,26450,53
|
|
20231211,125300,2185274550,26450,26450,26500,26450,56
|
|
20231211,125200,2183792250,26500,26450,26500,26450,38
|
|
20231211,125100,2182786850,26450,26500,26500,26450,29
|
|
20231211,125000,2182018500,26450,26450,26500,26450,98
|
|
20231211,124900,2179424400,26500,26450,26500,26450,26
|
|
20231211,124800,2178736550,26500,26450,26500,26450,194
|
|
20231211,124700,2173598150,26450,26500,26500,26450,41
|
|
20231211,124600,2172511900,26500,26450,26500,26450,80
|
|
20231211,124500,2170395650,26500,26450,26500,26450,47
|
|
20231211,124400,2169152450,26450,26450,26450,26450,24
|
|
20231211,124300,2168517650,26450,26450,26450,26450,31
|
|
20231211,124200,2167697700,26450,26450,26450,26450,3
|
|
20231211,124100,2167618350,26500,26500,26500,26500,79
|
|
20231211,124000,2165524850,26500,26450,26500,26450,29
|
|
20231211,123900,2164757450,26500,26450,26500,26450,168
|
|
20231211,123800,2160308650,26450,26500,26500,26450,6
|
|
20231211,123700,2160149900,26500,26450,26500,26450,105
|
|
20231211,123600,2157368900,26450,26450,26450,26450,38
|
|
20231211,123500,2156363800,26450,26450,26450,26450,230
|
|
20231211,123400,2150280300,26450,26450,26500,26450,115
|
|
20231211,123300,2147235000,26450,26450,26450,26450,59
|
|
20231211,123200,2145674450,26450,26450,26450,26450,725
|
|
20231211,123100,2126498200,26500,26500,26500,26450,55
|
|
20231211,123000,2125041850,26450,26450,26500,26450,163
|
|
20231211,122900,2120727400,26450,26500,26500,26450,491
|
|
20231211,122800,2107716500,26450,26450,26500,26450,36
|
|
20231211,122700,2106763950,26450,26450,26500,26450,45
|
|
20231211,122600,2105573550,26450,26450,26500,26450,92
|
|
20231211,122500,2103136900,26450,26450,26450,26450,4
|
|
20231211,122400,2103031100,26500,26450,26500,26400,925
|
|
20231211,122300,2078564300,26400,26450,26450,26400,144
|
|
20231211,122200,2074756050,26450,26400,26450,26400,40
|
|
20231211,122100,2073699600,26400,26400,26450,26400,168
|
|
20231211,122000,2069258000,26400,26400,26450,26400,142
|
|
20231211,121900,2065503650,26400,26450,26450,26400,61
|
|
20231211,121800,2063892700,26450,26400,26450,26400,183
|
|
20231211,121700,2059056400,26400,26400,26450,26400,13
|
|
20231211,121600,2058713050,26400,26450,26450,26400,115
|
|
20231211,121500,2055671900,26450,26400,26450,26400,133
|
|
20231211,121400,2052158250,26400,26450,26450,26400,24
|
|
20231211,121300,2051523750,26400,26400,26400,26400,30
|
|
20231211,121200,2050731750,26400,26400,26450,26400,54
|
|
20231211,121100,2049305900,26400,26400,26450,26400,195
|
|
20231211,121000,2044152850,26450,26450,26450,26400,80
|
|
20231211,120900,2042036900,26400,26450,26450,26400,38
|
|
20231211,120800,2041033600,26400,26450,26450,26400,151
|
|
20231211,120700,2037039950,26400,26450,26450,26400,962
|
|
20231211,120600,2011597800,26450,26450,26500,26450,89
|
|
20231211,120500,2009243450,26500,26500,26550,26500,2863
|
|
20231211,120400,1933373800,26500,26500,26550,26500,46
|
|
20231211,120300,1932154650,26500,26500,26500,26500,74
|
|
20231211,120200,1930193650,26550,26550,26600,26550,1562
|
|
20231211,120100,1888722450,26550,26600,26600,26550,81
|
|
20231211,120000,1886568050,26550,26550,26600,26550,76
|
|
20231211,115900,1884550000,26600,26550,26600,26550,38
|
|
20231211,115800,1883540800,26550,26600,26600,26550,181
|
|
20231211,115700,1878727650,26550,26550,26600,26550,125
|
|
20231211,115600,1875403650,26550,26600,26600,26550,97
|
|
20231211,115500,1872828250,26600,26550,26600,26550,12
|
|
20231211,115400,1872509400,26550,26550,26550,26550,49
|
|
20231211,115300,1871208450,26550,26600,26600,26550,28
|
|
20231211,115200,1870463800,26550,26550,26550,26550,11
|
|
20231211,115100,1870171750,26550,26550,26600,26550,117
|
|
20231211,115000,1867064500,26600,26600,26600,26600,129
|
|
20231211,114900,1863633100,26600,26550,26600,26550,47
|
|
20231211,114800,1862384200,26550,26550,26600,26550,24
|
|
20231211,114700,1861746900,26550,26600,26600,26550,2645
|
|
20231211,114600,1791389950,26600,26600,26650,26600,159
|
|
20231211,114500,1787155050,26600,26600,26600,26600,48
|
|
20231211,114400,1785878250,26600,26650,26650,26600,67
|
|
20231211,114300,1784095650,26600,26600,26650,26600,282
|
|
20231211,114200,1776580700,26600,26600,26650,26600,24
|
|
20231211,114100,1775941750,26600,26600,26700,26600,58
|
|
20231211,114000,1774398750,26600,26700,26700,26600,15
|
|
20231211,113900,1773999350,26600,26600,26600,26600,14
|
|
20231211,113800,1773626950,26700,26600,26700,26600,101
|
|
20231211,113700,1770939850,26700,26600,26700,26600,3
|
|
20231211,113600,1770859850,26600,26700,26700,26600,33
|
|
20231211,113500,1769981650,26700,26600,26700,26600,112
|
|
20231211,113400,1766996150,26700,26600,26700,26600,84
|
|
20231211,113300,1764761250,26600,26600,26700,26600,13
|
|
20231211,113200,1764415150,26600,26600,26700,26600,40
|
|
20231211,113100,1763350950,26600,26700,26700,26600,5
|
|
20231211,113000,1763217550,26700,26600,26700,26600,11
|
|
20231211,112900,1762924750,26700,26650,26700,26600,13
|
|
20231211,112800,1762578700,26650,26600,26650,26600,168
|
|
20231211,112700,1758101800,26600,26600,26600,26600,11
|
|
20231211,112600,1757809200,26600,26600,26600,26600,74
|
|
20231211,112500,1755840800,26600,26600,26600,26600,2
|
|
20231211,112400,1755787600,26600,26600,26600,26600,107
|
|
20231211,112300,1752941400,26600,26650,26650,26600,79
|
|
20231211,112200,1750836100,26650,26650,26650,26650,15
|
|
20231211,112100,1750436350,26650,26650,26650,26650,24
|
|
20231211,112000,1749796750,26650,26650,26650,26600,328
|
|
20231211,111900,1741056100,26650,26650,26700,26650,61
|
|
20231211,111800,1739430350,26700,26700,26700,26700,22
|
|
20231211,111700,1738842950,26700,26700,26700,26650,152
|
|
20231211,111600,1734785100,26700,26700,26700,26700,12
|
|
20231211,111500,1734464700,26650,26650,26650,26650,428
|
|
20231211,111400,1723058500,26700,26650,26700,26650,41
|
|
20231211,111300,1721965700,26650,26700,26700,26650,13
|
|
20231211,111200,1721618650,26650,26650,26700,26650,35
|
|
20231211,111100,1720684850,26700,26650,26700,26600,64
|
|
20231211,111000,1718979750,26650,26650,26650,26650,201
|
|
20231211,110900,1713623100,26600,26650,26650,26600,414
|
|
20231211,110800,1702590650,26650,26600,26650,26600,42
|
|
20231211,110700,1701473350,26600,26650,26650,26600,29
|
|
20231211,110600,1700700650,26600,26600,26600,26600,10
|
|
20231211,110500,1700434650,26600,26650,26650,26600,44
|
|
20231211,110400,1699263050,26600,26600,26600,26600,57
|
|
20231211,110300,1697746850,26600,26650,26650,26600,174
|
|
20231211,110200,1693115150,26650,26600,26650,26600,26
|
|
20231211,110100,1692423400,26600,26650,26650,26600,216
|
|
20231211,110000,1686668350,26650,26650,26650,26600,42
|
|
20231211,105900,1685549350,26650,26600,26650,26600,141
|
|
20231211,105800,1681792250,26650,26600,26650,26600,75
|
|
20231211,105700,1679797100,26650,26600,26650,26600,22
|
|
20231211,105600,1679211500,26600,26650,26650,26600,12
|
|
20231211,105500,1678892200,26600,26600,26650,26600,21
|
|
20231211,105400,1678333500,26600,26600,26650,26600,64
|
|
20231211,105300,1676631000,26600,26600,26600,26600,7
|
|
20231211,105200,1676444800,26600,26650,26650,26600,122
|
|
20231211,105100,1673195950,26600,26600,26650,26600,30
|
|
20231211,105000,1672397100,26600,26600,26650,26600,29
|
|
20231211,104900,1671625000,26600,26600,26650,26600,189
|
|
20231211,104800,1666597450,26600,26600,26600,26550,77
|
|
20231211,104700,1664549700,26600,26550,26600,26550,13
|
|
20231211,104600,1664204150,26600,26650,26650,26550,299
|
|
20231211,104500,1656250600,26650,26650,26650,26600,32
|
|
20231211,104400,1655398900,26600,26600,26650,26600,65
|
|
20231211,104300,1653669800,26600,26650,26650,26600,27
|
|
20231211,104200,1652951350,26650,26650,26650,26600,31
|
|
20231211,104100,1652125600,26650,26650,26650,26650,66
|
|
20231211,104000,1650366700,26650,26600,26650,26600,57
|
|
20231211,103900,1648850200,26600,26600,26650,26600,8
|
|
20231211,103800,1648637250,26600,26650,26650,26600,94
|
|
20231211,103700,1646136500,26650,26600,26650,26550,264
|
|
20231211,103600,1639114650,26600,26550,26600,26550,18
|
|
20231211,103500,1638636300,26550,26600,26600,26550,19
|
|
20231211,103400,1638130950,26600,26600,26600,26550,378
|
|
20231211,103300,1628076650,26600,26550,26600,26550,10
|
|
20231211,103200,1627811000,26600,26600,26600,26550,27
|
|
20231211,103100,1627093150,26600,26600,26600,26550,22
|
|
20231211,103000,1626508550,26600,26600,26600,26550,233
|
|
20231211,102900,1620311150,26600,26600,26600,26550,8
|
|
20231211,102800,1620098450,26600,26550,26600,26550,74
|
|
20231211,102700,1618133550,26500,26500,26550,26500,15
|
|
20231211,102600,1617735600,26500,26600,26600,26500,43
|
|
20231211,102500,1616594350,26500,26500,26600,26500,67
|
|
20231211,102400,1614818650,26500,26600,26600,26500,121
|
|
20231211,102300,1611601450,26600,26550,26600,26500,66
|
|
20231211,102200,1609849150,26500,26550,26550,26500,74
|
|
20231211,102100,1607887950,26500,26550,26550,26500,119
|
|
20231211,102000,1604733500,26550,26500,26550,26450,177
|
|
20231211,101900,1600037050,26500,26450,26500,26400,200
|
|
20231211,101800,1594745150,26500,26400,26500,26400,50
|
|
20231211,101700,1593422850,26450,26450,26450,26450,163
|
|
20231211,101600,1589111500,26500,26500,26500,26450,42
|
|
20231211,101500,1588000400,26450,26400,26450,26400,1575
|
|
20231211,101400,1546414600,26400,26400,26450,26400,1814
|
|
20231211,101300,1498505500,26400,26450,26450,26400,58
|
|
20231211,101200,1496974050,26450,26450,26450,26400,91
|
|
20231211,101100,1494568400,26450,26450,26450,26350,3399
|
|
20231211,101000,1404844450,26450,26400,26450,26400,345
|
|
20231211,100900,1395721500,26450,26450,26450,26400,303
|
|
20231211,100800,1387709150,26450,26500,26500,26450,1526
|
|
20231211,100700,1347338050,26500,26500,26500,26450,431
|
|
20231211,100600,1335916950,26500,26550,26550,26500,591
|
|
20231211,100500,1320226000,26550,26550,26550,26550,21
|
|
20231211,100400,1319668450,26500,26550,26550,26500,142
|
|
20231211,100300,1315900200,26550,26600,26600,26450,4091
|
|
20231211,100200,1207588150,26500,26600,26650,26500,3854
|
|
20231211,100100,1105231700,26600,26550,26600,26550,1700
|
|
20231211,100000,1060076300,26550,26500,26550,26500,984
|
|
20231211,095900,1033999650,26500,26600,26600,26500,2730
|
|
20231211,095800,961602050,26600,26650,26650,26550,1492
|
|
20231211,095700,921964750,26600,26650,26650,26600,204
|
|
20231211,095600,916538050,26650,26650,26650,26600,12
|
|
20231211,095500,916218750,26600,26600,26650,26600,83
|
|
20231211,095400,914010850,26600,26600,26650,26600,1056
|
|
20231211,095300,885920500,26600,26650,26650,26600,107
|
|
20231211,095200,883073000,26700,26700,26700,26600,164
|
|
20231211,095100,878705000,26700,26650,26700,26650,7
|
|
20231211,095000,878518200,26700,26700,26700,26700,81
|
|
20231211,094900,876355500,26700,26650,26700,26650,110
|
|
20231211,094800,873421000,26700,26700,26700,26650,20
|
|
20231211,094700,872887500,26700,26600,26700,26600,313
|
|
20231211,094600,864561400,26700,26600,26700,26600,3387
|
|
20231211,094500,774294800,26600,26650,26650,26600,124
|
|
20231211,094400,770996300,26650,26650,26650,26650,22
|
|
20231211,094300,770410000,26650,26650,26650,26550,1730
|
|
20231211,094200,724433950,26650,26600,26650,26600,113
|
|
20231211,094100,721426000,26600,26650,26650,26600,315
|
|
20231211,094000,713040300,26650,26700,26700,26600,3029
|
|
20231211,093900,632347350,26750,26800,26800,26750,247
|
|
20231211,093800,625739500,26800,26800,26800,26800,109
|
|
20231211,093700,622818300,26800,26800,26800,26800,96
|
|
20231211,093600,620245500,26800,26800,26800,26800,170
|
|
20231211,093500,615689500,26800,26700,26800,26700,1774
|
|
20231211,093400,568286800,26700,26700,26700,26700,110
|
|
20231211,093300,565349800,26650,26700,26700,26650,964
|
|
20231211,093200,539656200,26700,26700,26700,26650,338
|
|
20231211,093100,530632100,26700,26650,26700,26650,456
|
|
20231211,093000,518478000,26650,26700,26700,26650,96
|
|
20231211,092900,515919050,26700,26700,26700,26650,104
|
|
20231211,092800,513146450,26700,26650,26700,26650,727
|
|
20231211,092700,493768200,26650,26700,26700,26650,214
|
|
20231211,092600,488063450,26700,26700,26750,26650,671
|
|
20231211,092500,470166000,26700,26800,26800,26700,2162
|
|
20231211,092400,412398250,26800,26800,26800,26750,46
|
|
20231211,092300,411166400,26800,26900,26900,26750,149
|
|
20231211,092200,407173850,26800,26900,26900,26800,359
|
|
20231211,092100,397552350,26900,26850,26900,26850,220
|
|
20231211,092000,391642000,26900,26850,26900,26750,481
|
|
20231211,091900,378754250,26850,26850,26900,26800,1183
|
|
20231211,091800,347040650,26850,26850,26850,26850,214
|
|
20231211,091700,341294750,26850,26950,26950,26850,1135
|
|
20231211,091600,310803050,26950,26900,26950,26850,20
|
|
20231211,091500,310265100,26950,26950,26950,26850,31
|
|
20231211,091400,309432000,26850,26900,26950,26850,1067
|
|
20231211,091300,280779050,26950,26900,26950,26850,1646
|
|
20231211,091200,236580650,26900,26950,26950,26900,2121
|
|
20231211,091100,179521200,26950,26950,27000,26900,173
|
|
20231211,091000,174863850,27000,27000,27000,26950,126
|
|
20231211,090900,171462300,26950,27050,27050,26950,1017
|
|
20231211,090800,144025350,27050,27000,27100,27000,151
|
|
20231211,090700,139946850,27100,27100,27100,27100,176
|
|
20231211,090600,135177250,27100,27100,27150,27000,170
|
|
20231211,090500,130576450,27100,27050,27100,27000,190
|
|
20231211,090400,125442000,27050,27100,27100,27000,132
|
|
20231211,090300,121874900,27100,27000,27100,27000,360
|
|
20231211,090200,112154800,27100,27200,27200,27000,619
|
|
20231211,090100,95373500,27300,27100,27300,27100,108
|
|
20231211,090000,92440500,27100,27300,27300,27000,3400
|