651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,194800,4232409550,26750,26750,26750,26750,5048
|
|
20231212,194700,4232409550,26750,26750,26750,26750,0
|
|
20231212,194600,4232409550,26750,26750,26750,26750,0
|
|
20231212,194500,4232409550,26750,26750,26750,26750,0
|
|
20231212,194400,4232409550,26750,26750,26750,26750,0
|
|
20231212,194300,4232409550,26750,26750,26750,26750,0
|
|
20231212,194200,4232409550,26750,26750,26750,26750,0
|
|
20231212,194100,4232409550,26750,26750,26750,26750,0
|
|
20231212,194000,4232409550,26750,26750,26750,26750,0
|
|
20231212,193900,4232409550,26750,26750,26750,26750,0
|
|
20231212,193800,4232409550,26750,26750,26750,26750,0
|
|
20231212,193700,4232409550,26750,26750,26750,26750,0
|
|
20231212,193600,4232409550,26750,26750,26750,26750,0
|
|
20231212,193500,4232409550,26750,26750,26750,26750,0
|
|
20231212,193400,4232409550,26750,26750,26750,26750,0
|
|
20231212,193300,4232409550,26750,26750,26750,26750,0
|
|
20231212,193200,4232409550,26750,26750,26750,26750,0
|
|
20231212,193100,4232409550,26750,26750,26750,26750,0
|
|
20231212,193000,4232409550,26750,26750,26750,26750,0
|
|
20231212,192900,4232409550,26750,26750,26750,26750,0
|
|
20231212,192800,4232409550,26750,26750,26750,26750,0
|
|
20231212,192700,4232409550,26750,26750,26750,26750,0
|
|
20231212,192600,4232409550,26750,26750,26750,26750,0
|
|
20231212,192500,4232409550,26750,26750,26750,26750,0
|
|
20231212,192400,4232409550,26750,26750,26750,26750,0
|
|
20231212,192300,4232409550,26750,26750,26750,26750,0
|
|
20231212,192200,4232409550,26750,26750,26750,26750,0
|
|
20231212,192100,4232409550,26750,26750,26750,26750,0
|
|
20231212,192000,4232409550,26750,26750,26750,26750,0
|
|
20231212,191900,4232409550,26750,26750,26750,26750,0
|
|
20231212,191800,4232409550,26750,26750,26750,26750,5048
|
|
20231212,191700,4232409550,26750,26750,26750,26750,0
|
|
20231212,191600,4232409550,26750,26750,26750,26750,0
|
|
20231212,191500,4232409550,26750,26750,26750,26750,0
|
|
20231212,191400,4232409550,26750,26750,26750,26750,0
|
|
20231212,191300,4232409550,26750,26750,26750,26750,0
|
|
20231212,191200,4232409550,26750,26750,26750,26750,0
|
|
20231212,191100,4232409550,26750,26750,26750,26750,0
|
|
20231212,191000,4232409550,26750,26750,26750,26750,0
|
|
20231212,190900,4232409550,26750,26750,26750,26750,0
|
|
20231212,190800,4232409550,26750,26750,26750,26750,0
|
|
20231212,190700,4232409550,26750,26750,26750,26750,0
|
|
20231212,190600,4232409550,26750,26750,26750,26750,0
|
|
20231212,190500,4232409550,26750,26750,26750,26750,0
|
|
20231212,190400,4232409550,26750,26750,26750,26750,0
|
|
20231212,190300,4232409550,26750,26750,26750,26750,0
|
|
20231212,190200,4232409550,26750,26750,26750,26750,0
|
|
20231212,190100,4232409550,26750,26750,26750,26750,0
|
|
20231212,190000,4232409550,26750,26750,26750,26750,0
|
|
20231212,185900,4232409550,26750,26750,26750,26750,0
|
|
20231212,185800,4232409550,26750,26750,26750,26750,0
|
|
20231212,185700,4232409550,26750,26750,26750,26750,0
|
|
20231212,185600,4232409550,26750,26750,26750,26750,0
|
|
20231212,185500,4232409550,26750,26750,26750,26750,0
|
|
20231212,185400,4232409550,26750,26750,26750,26750,0
|
|
20231212,185300,4232409550,26750,26750,26750,26750,0
|
|
20231212,185200,4232409550,26750,26750,26750,26750,0
|
|
20231212,185100,4232409550,26750,26750,26750,26750,0
|
|
20231212,185000,4232409550,26750,26750,26750,26750,0
|
|
20231212,184900,4232409550,26750,26750,26750,26750,0
|
|
20231212,184800,4232409550,26750,26750,26750,26750,5048
|
|
20231212,184700,4232409550,26750,26750,26750,26750,0
|
|
20231212,184600,4232409550,26750,26750,26750,26750,0
|
|
20231212,184500,4232409550,26750,26750,26750,26750,0
|
|
20231212,184400,4232409550,26750,26750,26750,26750,0
|
|
20231212,184300,4232409550,26750,26750,26750,26750,0
|
|
20231212,184200,4232409550,26750,26750,26750,26750,0
|
|
20231212,184100,4232409550,26750,26750,26750,26750,0
|
|
20231212,184000,4232409550,26750,26750,26750,26750,0
|
|
20231212,183900,4232409550,26750,26750,26750,26750,0
|
|
20231212,183800,4232409550,26750,26750,26750,26750,0
|
|
20231212,183700,4232409550,26750,26750,26750,26750,0
|
|
20231212,183600,4232409550,26750,26750,26750,26750,0
|
|
20231212,183500,4232409550,26750,26750,26750,26750,0
|
|
20231212,183400,4232409550,26750,26750,26750,26750,0
|
|
20231212,183300,4232409550,26750,26750,26750,26750,0
|
|
20231212,183200,4232409550,26750,26750,26750,26750,0
|
|
20231212,183100,4232409550,26750,26750,26750,26750,0
|
|
20231212,183000,4232409550,26750,26750,26750,26750,0
|
|
20231212,182900,4232409550,26750,26750,26750,26750,0
|
|
20231212,182800,4232409550,26750,26750,26750,26750,0
|
|
20231212,182700,4232409550,26750,26750,26750,26750,0
|
|
20231212,182600,4232409550,26750,26750,26750,26750,0
|
|
20231212,182500,4232409550,26750,26750,26750,26750,0
|
|
20231212,182400,4232409550,26750,26750,26750,26750,0
|
|
20231212,182300,4232409550,26750,26750,26750,26750,0
|
|
20231212,182200,4232409550,26750,26750,26750,26750,0
|
|
20231212,182100,4232409550,26750,26750,26750,26750,0
|
|
20231212,182000,4232409550,26750,26750,26750,26750,0
|
|
20231212,181900,4232409550,26750,26750,26750,26750,0
|
|
20231212,181800,4232409550,26750,26750,26750,26750,5048
|
|
20231212,181700,4232409550,26750,26750,26750,26750,0
|
|
20231212,181600,4232409550,26750,26750,26750,26750,0
|
|
20231212,181500,4232409550,26750,26750,26750,26750,0
|
|
20231212,181400,4232409550,26750,26750,26750,26750,0
|
|
20231212,181300,4232409550,26750,26750,26750,26750,0
|
|
20231212,181200,4232409550,26750,26750,26750,26750,0
|
|
20231212,181100,4232409550,26750,26750,26750,26750,0
|
|
20231212,181000,4232409550,26750,26750,26750,26750,0
|
|
20231212,180900,4232409550,26750,26750,26750,26750,0
|
|
20231212,180800,4232409550,26750,26750,26750,26750,0
|
|
20231212,180700,4232409550,26750,26750,26750,26750,0
|
|
20231212,180600,4232409550,26750,26750,26750,26750,0
|
|
20231212,180500,4232409550,26750,26750,26750,26750,0
|
|
20231212,180400,4232409550,26750,26750,26750,26750,0
|
|
20231212,180300,4232409550,26750,26750,26750,26750,0
|
|
20231212,180200,4232409550,26750,26750,26750,26750,0
|
|
20231212,180100,4232409550,26750,26750,26750,26750,0
|
|
20231212,180000,4232409550,26750,26750,26750,26750,0
|
|
20231212,175900,4232409550,26750,26750,26750,26750,0
|
|
20231212,175800,4232409550,26750,26750,26750,26750,0
|
|
20231212,175700,4232409550,26750,26750,26750,26750,0
|
|
20231212,175600,4232409550,26750,26750,26750,26750,0
|
|
20231212,175500,4232409550,26750,26750,26750,26750,0
|
|
20231212,175400,4232409550,26750,26750,26750,26750,0
|
|
20231212,175300,4232409550,26750,26750,26750,26750,0
|
|
20231212,175200,4232409550,26750,26750,26750,26750,0
|
|
20231212,175100,4232409550,26750,26750,26750,26750,0
|
|
20231212,175000,4232409550,26750,26750,26750,26750,0
|
|
20231212,174900,4232409550,26750,26750,26750,26750,0
|
|
20231212,174800,4232409550,26750,26750,26750,26750,5048
|
|
20231212,174700,4232409550,26750,26750,26750,26750,0
|
|
20231212,174600,4232409550,26750,26750,26750,26750,0
|
|
20231212,174500,4232409550,26750,26750,26750,26750,0
|
|
20231212,174400,4232409550,26750,26750,26750,26750,0
|
|
20231212,174300,4232409550,26750,26750,26750,26750,0
|
|
20231212,174200,4232409550,26750,26750,26750,26750,0
|
|
20231212,174100,4232409550,26750,26750,26750,26750,0
|
|
20231212,174000,4232409550,26750,26750,26750,26750,0
|
|
20231212,173900,4232409550,26750,26750,26750,26750,0
|
|
20231212,173800,4232409550,26750,26750,26750,26750,0
|
|
20231212,173700,4232409550,26750,26750,26750,26750,0
|
|
20231212,173600,4232409550,26750,26750,26750,26750,0
|
|
20231212,173500,4232409550,26750,26750,26750,26750,0
|
|
20231212,173400,4232409550,26750,26750,26750,26750,0
|
|
20231212,173300,4232409550,26750,26750,26750,26750,0
|
|
20231212,173200,4232409550,26750,26750,26750,26750,0
|
|
20231212,173100,4232409550,26750,26750,26750,26750,0
|
|
20231212,173000,4232409550,26750,26750,26750,26750,0
|
|
20231212,172900,4232409550,26750,26750,26750,26750,0
|
|
20231212,172800,4232409550,26750,26750,26750,26750,0
|
|
20231212,172700,4232409550,26750,26750,26750,26750,0
|
|
20231212,172600,4232409550,26750,26750,26750,26750,0
|
|
20231212,172500,4232409550,26750,26750,26750,26750,0
|
|
20231212,172400,4232409550,26750,26750,26750,26750,0
|
|
20231212,172300,4232409550,26750,26750,26750,26750,0
|
|
20231212,172200,4232409550,26750,26750,26750,26750,0
|
|
20231212,172100,4232409550,26750,26750,26750,26750,0
|
|
20231212,172000,4232409550,26750,26750,26750,26750,0
|
|
20231212,171900,4232409550,26750,26750,26750,26750,0
|
|
20231212,171800,4232409550,26750,26750,26750,26750,5048
|
|
20231212,171700,4232409550,26750,26750,26750,26750,0
|
|
20231212,171600,4232409550,26750,26750,26750,26750,0
|
|
20231212,171500,4232409550,26750,26750,26750,26750,0
|
|
20231212,171400,4232409550,26750,26750,26750,26750,0
|
|
20231212,171300,4232409550,26750,26750,26750,26750,0
|
|
20231212,171200,4232409550,26750,26750,26750,26750,0
|
|
20231212,171100,4232409550,26750,26750,26750,26750,0
|
|
20231212,171000,4232409550,26750,26750,26750,26750,0
|
|
20231212,170900,4232409550,26750,26750,26750,26750,0
|
|
20231212,170800,4232409550,26750,26750,26750,26750,0
|
|
20231212,170700,4232409550,26750,26750,26750,26750,0
|
|
20231212,170600,4232409550,26750,26750,26750,26750,0
|
|
20231212,170500,4232409550,26750,26750,26750,26750,0
|
|
20231212,170400,4232409550,26750,26750,26750,26750,0
|
|
20231212,170300,4232409550,26750,26750,26750,26750,0
|
|
20231212,170200,4232409550,26750,26750,26750,26750,0
|
|
20231212,170100,4232409550,26750,26750,26750,26750,0
|
|
20231212,170000,4232409550,26750,26750,26750,26750,0
|
|
20231212,165900,4232409550,26750,26750,26750,26750,0
|
|
20231212,165800,4232409550,26750,26750,26750,26750,0
|
|
20231212,165700,4232409550,26750,26750,26750,26750,0
|
|
20231212,165600,4232409550,26750,26750,26750,26750,0
|
|
20231212,165500,4232409550,26750,26750,26750,26750,0
|
|
20231212,165400,4232409550,26750,26750,26750,26750,0
|
|
20231212,165300,4232409550,26750,26750,26750,26750,0
|
|
20231212,165200,4232409550,26750,26750,26750,26750,0
|
|
20231212,165100,4232409550,26750,26750,26750,26750,0
|
|
20231212,165000,4232409550,26750,26750,26750,26750,0
|
|
20231212,164900,4232409550,26750,26750,26750,26750,0
|
|
20231212,164800,4232409550,26750,26750,26750,26750,5048
|
|
20231212,164700,4232409550,26750,26750,26750,26750,0
|
|
20231212,164600,4232409550,26750,26750,26750,26750,0
|
|
20231212,164500,4232409550,26750,26750,26750,26750,0
|
|
20231212,164400,4232409550,26750,26750,26750,26750,0
|
|
20231212,164300,4232409550,26750,26750,26750,26750,0
|
|
20231212,164200,4232409550,26750,26750,26750,26750,0
|
|
20231212,164100,4232409550,26750,26750,26750,26750,0
|
|
20231212,164000,4232409550,26750,26750,26750,26750,0
|
|
20231212,163900,4232409550,26750,26750,26750,26750,0
|
|
20231212,163800,4232409550,26750,26750,26750,26750,0
|
|
20231212,163700,4232409550,26750,26750,26750,26750,0
|
|
20231212,163600,4232409550,26750,26750,26750,26750,0
|
|
20231212,163500,4232409550,26750,26750,26750,26750,0
|
|
20231212,163400,4232409550,26750,26750,26750,26750,0
|
|
20231212,163300,4232409550,26750,26750,26750,26750,0
|
|
20231212,163200,4232409550,26750,26750,26750,26750,0
|
|
20231212,163100,4232409550,26750,26750,26750,26750,0
|
|
20231212,163000,4232409550,26750,26750,26750,26750,0
|
|
20231212,162900,4232409550,26750,26750,26750,26750,0
|
|
20231212,162800,4232409550,26750,26750,26750,26750,0
|
|
20231212,162700,4232409550,26750,26750,26750,26750,0
|
|
20231212,162600,4232409550,26750,26750,26750,26750,0
|
|
20231212,162500,4232409550,26750,26750,26750,26750,0
|
|
20231212,162400,4232409550,26750,26750,26750,26750,0
|
|
20231212,162300,4232409550,26750,26750,26750,26750,0
|
|
20231212,162200,4232409550,26750,26750,26750,26750,0
|
|
20231212,162100,4232409550,26750,26750,26750,26750,0
|
|
20231212,162000,4232409550,26750,26750,26750,26750,0
|
|
20231212,161900,4232409550,26750,26750,26750,26750,0
|
|
20231212,161800,4232409550,26750,26750,26750,26750,5048
|
|
20231212,161700,4232409550,26750,26750,26750,26750,0
|
|
20231212,161600,4232409550,26750,26750,26750,26750,0
|
|
20231212,161500,4232409550,26750,26750,26750,26750,0
|
|
20231212,161400,4232409550,26750,26750,26750,26750,0
|
|
20231212,161300,4232409550,26750,26750,26750,26750,0
|
|
20231212,161200,4232409550,26750,26750,26750,26750,0
|
|
20231212,161100,4232409550,26750,26750,26750,26750,0
|
|
20231212,161000,4232409550,26750,26750,26750,26750,0
|
|
20231212,160900,4232409550,26750,26750,26750,26750,0
|
|
20231212,160800,4232409550,26750,26750,26750,26750,0
|
|
20231212,160700,4232409550,26750,26750,26750,26750,0
|
|
20231212,160600,4232409550,26750,26750,26750,26750,0
|
|
20231212,160500,4232409550,26750,26750,26750,26750,0
|
|
20231212,160400,4232409550,26750,26750,26750,26750,0
|
|
20231212,160300,4232409550,26750,26750,26750,26750,0
|
|
20231212,160200,4232409550,26750,26750,26750,26750,0
|
|
20231212,160100,4232409550,26750,26750,26750,26750,0
|
|
20231212,160000,4232409550,26750,26750,26750,26750,0
|
|
20231212,155900,4232409550,26750,26750,26750,26750,0
|
|
20231212,155800,4232409550,26750,26750,26750,26750,0
|
|
20231212,155700,4232409550,26750,26750,26750,26750,0
|
|
20231212,155600,4232409550,26750,26750,26750,26750,0
|
|
20231212,155500,4232409550,26750,26750,26750,26750,0
|
|
20231212,155400,4232409550,26750,26750,26750,26750,0
|
|
20231212,155300,4232409550,26750,26750,26750,26750,0
|
|
20231212,155200,4232409550,26750,26750,26750,26750,0
|
|
20231212,155100,4232409550,26750,26750,26750,26750,0
|
|
20231212,155000,4232409550,26750,26750,26750,26750,0
|
|
20231212,154900,4232409550,26750,26750,26750,26750,0
|
|
20231212,154800,4232409550,26750,26750,26750,26750,5048
|
|
20231212,154700,4232409550,26750,26750,26750,26750,0
|
|
20231212,154600,4232409550,26750,26750,26750,26750,0
|
|
20231212,154500,4232409550,26750,26750,26750,26750,0
|
|
20231212,154400,4232409550,26750,26750,26750,26750,0
|
|
20231212,154300,4232409550,26750,26750,26750,26750,0
|
|
20231212,154200,4232409550,26750,26750,26750,26750,0
|
|
20231212,154100,4232409550,26750,26750,26750,26750,0
|
|
20231212,154000,4232409550,26750,26750,26750,26750,0
|
|
20231212,153900,4232409550,26750,26750,26750,26750,0
|
|
20231212,153800,4232409550,26750,26750,26750,26750,0
|
|
20231212,153700,4232409550,26750,26750,26750,26750,0
|
|
20231212,153600,4232409550,26750,26750,26750,26750,0
|
|
20231212,153500,4232409550,26750,26750,26750,26750,0
|
|
20231212,153400,4232409550,26750,26750,26750,26750,0
|
|
20231212,153300,4232409550,26750,26750,26750,26750,0
|
|
20231212,153200,4232409550,26750,26750,26750,26750,0
|
|
20231212,153100,4232409550,26750,26750,26750,26750,0
|
|
20231212,153000,4232409550,26750,26750,26750,26750,5048
|
|
20231212,152900,4097375550,26900,26900,26900,26900,0
|
|
20231212,152800,4097375550,26900,26900,26900,26900,0
|
|
20231212,152700,4097375550,26900,26900,26900,26900,0
|
|
20231212,152600,4097375550,26900,26900,26900,26900,0
|
|
20231212,152500,4097375550,26900,26900,26900,26900,0
|
|
20231212,152400,4097375550,26900,26900,26900,26900,0
|
|
20231212,152300,4097375550,26900,26900,26900,26900,0
|
|
20231212,152200,4097375550,26900,26900,26900,26900,0
|
|
20231212,152100,4097375550,26900,26900,26900,26900,0
|
|
20231212,152000,4097375550,26900,26900,26900,26900,0
|
|
20231212,151900,4097375550,26900,26900,26900,26850,72
|
|
20231212,151800,4095438950,26850,26900,26900,26850,63
|
|
20231212,151700,4093744300,26900,26850,26900,26850,338
|
|
20231212,151600,4084668350,26850,26850,26850,26850,76
|
|
20231212,151500,4082627750,26850,26850,26850,26800,342
|
|
20231212,151400,4073445200,26800,26850,26850,26800,180
|
|
20231212,151300,4068617800,26850,26750,26850,26750,415
|
|
20231212,151200,4057500700,26750,26800,26850,26750,1165
|
|
20231212,151100,4026305150,26800,26850,26850,26800,631
|
|
20231212,151000,4009393200,26800,26800,26800,26800,63
|
|
20231212,150900,4007704800,26800,26850,26850,26800,592
|
|
20231212,150800,3991830550,26850,26850,26900,26850,22
|
|
20231212,150700,3991239250,26900,26800,26900,26800,53
|
|
20231212,150600,3989814150,26900,26850,26900,26850,1611
|
|
20231212,150500,3946554000,26850,26900,26900,26850,19
|
|
20231212,150400,3946043250,26850,26850,26900,26850,73
|
|
20231212,150300,3944082550,26850,26900,26900,26850,38
|
|
20231212,150200,3943061450,26850,26850,26850,26850,14
|
|
20231212,150100,3942685550,26850,26800,26900,26800,151
|
|
20231212,150000,3938631550,26800,26700,26850,26700,2187
|
|
20231212,145900,3880199300,26700,26900,26950,26700,10825
|
|
20231212,145800,3590446300,26900,26900,26900,26900,39
|
|
20231212,145700,3589397200,26900,26950,26950,26900,23
|
|
20231212,145600,3588777800,26900,26900,27000,26900,108
|
|
20231212,145500,3585870100,26900,26950,26950,26900,41
|
|
20231212,145400,3584766550,26900,26900,26900,26900,66
|
|
20231212,145300,3582991150,26900,26850,26950,26850,386
|
|
20231212,145200,3572608100,26850,26950,26950,26850,846
|
|
20231212,145100,3549853200,26900,26900,26950,26900,252
|
|
20231212,145000,3543073700,26900,26900,26950,26900,76
|
|
20231212,144900,3541029250,26900,26850,26950,26850,371
|
|
20231212,144800,3531046200,26850,26900,26900,26850,272
|
|
20231212,144700,3523729900,26900,26900,26900,26900,589
|
|
20231212,144600,3507885800,26950,26900,26950,26900,52
|
|
20231212,144500,3506486400,26900,26900,26950,26900,677
|
|
20231212,144400,3488274150,26900,26900,26900,26900,717
|
|
20231212,144300,3468986850,26900,26950,26950,26900,1365
|
|
20231212,144200,3432221900,26950,26950,27000,26950,36
|
|
20231212,144100,3431251400,26950,26950,26950,26950,59
|
|
20231212,144000,3429661350,26950,26900,26950,26900,159
|
|
20231212,143900,3425377400,26900,26950,26950,26900,40
|
|
20231212,143800,3424301150,26950,26900,26950,26900,48
|
|
20231212,143700,3423008650,26900,26950,26950,26900,123
|
|
20231212,143600,3419694550,26950,26950,27050,26900,2828
|
|
20231212,143500,3343464150,26950,26950,27000,26950,21
|
|
20231212,143400,3342897900,26950,26950,26950,26950,77
|
|
20231212,143300,3340822750,26950,26950,26950,26950,32
|
|
20231212,143200,3339960350,26950,26950,27000,26950,110
|
|
20231212,143100,3336994000,26950,26950,27000,26950,77
|
|
20231212,143000,3334918800,26950,27000,27000,26950,20
|
|
20231212,142900,3334379750,27000,26950,27000,26950,81
|
|
20231212,142800,3332194150,26950,27050,27050,26950,23
|
|
20231212,142700,3331573550,26950,27000,27050,26950,80
|
|
20231212,142600,3329416500,26950,26950,26950,26950,196
|
|
20231212,142500,3324134300,26950,27050,27050,26950,69
|
|
20231212,142400,3322274250,26950,26950,27050,26950,19
|
|
20231212,142300,3321762050,26950,27000,27000,26950,72
|
|
20231212,142200,3319818150,27000,27000,27000,27000,108
|
|
20231212,142100,3316902150,27000,27000,27050,27000,31
|
|
20231212,142000,3316064850,27000,26950,27000,26950,231
|
|
20231212,141900,3309830850,27000,27000,27050,27000,575
|
|
20231212,141800,3294304050,27000,27000,27050,27000,102
|
|
20231212,141700,3291549200,27050,27000,27050,27000,122
|
|
20231212,141600,3288250050,27000,27050,27050,27000,117
|
|
20231212,141500,3285088900,27050,27050,27050,27000,56
|
|
20231212,141400,3283575200,27050,27000,27050,27000,523
|
|
20231212,141300,3269431050,27000,27000,27000,27000,39
|
|
20231212,141200,3268378050,27000,27050,27050,27000,28
|
|
20231212,141100,3267622000,27000,27000,27050,27000,91
|
|
20231212,141000,3265164700,27000,27000,27050,27000,97
|
|
20231212,140900,3262542500,27000,27000,27000,27000,71
|
|
20231212,140800,3260625500,27000,27050,27050,27000,323
|
|
20231212,140700,3251903250,27000,27000,27000,27000,71
|
|
20231212,140600,3249986250,27000,27050,27050,27000,234
|
|
20231212,140500,3243668200,27000,27000,27050,27000,88
|
|
20231212,140400,3241290600,27050,27000,27050,27000,61
|
|
20231212,140300,3239643350,27000,27000,27000,27000,25
|
|
20231212,140200,3238968350,27000,27000,27050,27000,121
|
|
20231212,140100,3235698800,27000,27050,27050,27000,35
|
|
20231212,140000,3234752450,27000,27100,27100,27000,46
|
|
20231212,135900,3233508150,27050,27000,27050,27000,55
|
|
20231212,135800,3232021150,27000,27000,27000,27000,47
|
|
20231212,135700,3230752150,27000,27050,27100,27000,46
|
|
20231212,135600,3229508550,27050,27050,27050,27000,67
|
|
20231212,135500,3227696250,27050,27000,27100,27000,195
|
|
20231212,135400,3222422950,27000,27000,27050,27000,67
|
|
20231212,135300,3220612150,27000,27000,27100,27000,21
|
|
20231212,135200,3220044100,27000,27050,27050,27000,23
|
|
20231212,135100,3219422650,27050,27100,27100,27000,78
|
|
20231212,135000,3217312850,27100,27050,27100,27000,189
|
|
20231212,134900,3212201350,27050,27100,27100,27050,85
|
|
20231212,134800,3209900950,27100,27100,27150,27100,204
|
|
20231212,134700,3204370550,27100,27100,27150,27100,77
|
|
20231212,134600,3202283600,27100,27100,27100,27100,33
|
|
20231212,134500,3201389300,27100,27150,27150,27100,61
|
|
20231212,134400,3199736150,27100,27150,27150,27100,94
|
|
20231212,134300,3197185300,27100,27100,27100,27050,69
|
|
20231212,134200,3195315700,27050,27100,27150,27050,62
|
|
20231212,134100,3193635900,27100,27100,27100,27100,132
|
|
20231212,134000,3190058700,27100,27100,27150,27100,225
|
|
20231212,133900,3183952950,27100,27050,27100,27050,92
|
|
20231212,133800,3181459800,27050,27100,27100,27050,301
|
|
20231212,133700,3173303500,27100,27100,27150,27100,15
|
|
20231212,133600,3172896700,27100,27100,27150,27100,143
|
|
20231212,133500,3169018200,27100,27100,27100,27100,37
|
|
20231212,133400,3168015500,27100,27100,27100,27100,120
|
|
20231212,133300,3164763500,27100,27050,27150,27050,1147
|
|
20231212,133200,3133678600,27100,27050,27100,27050,105
|
|
20231212,133100,3130835200,27050,27000,27050,27000,335
|
|
20231212,133000,3121773950,27000,27050,27050,27000,46
|
|
20231212,132900,3120531600,27050,27000,27050,27000,138
|
|
20231212,132800,3116801250,27000,27000,27000,27000,30
|
|
20231212,132700,3115991250,27000,27100,27100,27000,21
|
|
20231212,132600,3115423400,27100,27050,27100,27050,944
|
|
20231212,132500,3089843750,27050,27000,27050,27000,438
|
|
20231212,132400,3077996550,27000,27000,27000,27000,25
|
|
20231212,132300,3077321550,27000,27000,27050,27000,67
|
|
20231212,132200,3075512300,27000,27000,27050,27000,41
|
|
20231212,132100,3074405250,27050,27000,27050,27000,117
|
|
20231212,132000,3071243050,27000,27000,27050,27000,38
|
|
20231212,131900,3070216750,27000,27000,27000,27000,26
|
|
20231212,131800,3069514750,27000,26950,27000,26950,268
|
|
20231212,131700,3062281650,26950,27000,27000,26950,555
|
|
20231212,131600,3047296850,27000,26950,27050,26950,55
|
|
20231212,131500,3045812500,26950,27000,27000,26950,67
|
|
20231212,131400,3044006650,26950,26950,27050,26950,36
|
|
20231212,131300,3043036300,26950,26950,27000,26950,96
|
|
20231212,131200,3040447100,26950,27050,27050,26950,32
|
|
20231212,131100,3039584600,27050,26950,27050,26950,170
|
|
20231212,131000,3035001100,26950,26950,26950,26950,90
|
|
20231212,130900,3032575600,26950,26950,27000,26950,41
|
|
20231212,130800,3031470350,26950,27000,27000,26950,2178
|
|
20231212,130700,2972665350,27000,27000,27000,27000,319
|
|
20231212,130600,2964052350,27000,27050,27050,27000,340
|
|
20231212,130500,2954867500,27000,27000,27000,27000,60
|
|
20231212,130400,2953247500,27000,27050,27050,27000,76
|
|
20231212,130300,2951193000,27000,27000,27050,27000,43
|
|
20231212,130200,2950031200,27050,27000,27050,27000,73
|
|
20231212,130100,2948059850,27000,27000,27050,27000,24
|
|
20231212,130000,2947411550,27050,27000,27100,27000,553
|
|
20231212,125900,2932454250,27000,27000,27050,27000,94
|
|
20231212,125800,2929915950,27000,27000,27000,27000,39
|
|
20231212,125700,2928862950,27000,27050,27050,27000,366
|
|
20231212,125600,2918965900,27000,27000,27050,27000,31
|
|
20231212,125500,2918128500,27000,27000,27050,27000,96
|
|
20231212,125400,2915533150,27000,27000,27000,27000,70
|
|
20231212,125300,2913643150,27000,27000,27050,27000,85
|
|
20231212,125200,2911345950,27050,27000,27050,27000,29
|
|
20231212,125100,2910562650,27000,27100,27100,27000,369
|
|
20231212,125000,2900583700,27050,27050,27100,27050,398
|
|
20231212,124900,2889816900,27050,27050,27100,27050,63
|
|
20231212,124800,2888112500,27050,27050,27150,27050,127
|
|
20231212,124700,2884667200,27050,27050,27050,27050,27
|
|
20231212,124600,2883936850,27100,27050,27100,27050,255
|
|
20231212,124500,2877029050,27100,27050,27100,27050,81
|
|
20231212,124400,2874837650,27050,27050,27050,27050,118
|
|
20231212,124300,2871645750,27050,27050,27100,27050,89
|
|
20231212,124200,2869236900,27050,27100,27100,27050,35
|
|
20231212,124100,2868289850,27050,27100,27100,27050,111
|
|
20231212,124000,2865282450,27100,27100,27100,27100,31
|
|
20231212,123900,2864442350,27100,27100,27100,27100,38
|
|
20231212,123800,2863412550,27150,27100,27150,27100,100
|
|
20231212,123700,2860702000,27100,27100,27150,27100,123
|
|
20231212,123600,2857368250,27100,27050,27100,27050,99
|
|
20231212,123500,2854687600,27050,27050,27100,27050,331
|
|
20231212,123400,2845718750,27050,27050,27100,27050,43
|
|
20231212,123300,2844554850,27050,27050,27050,27050,61
|
|
20231212,123200,2842904800,27100,27100,27100,27050,91
|
|
20231212,123100,2840439850,27050,27050,27050,27050,26
|
|
20231212,123000,2839736550,27050,27100,27100,27050,65
|
|
20231212,122900,2837978200,27050,27050,27050,27050,42
|
|
20231212,122800,2836842100,27050,27050,27050,27000,66
|
|
20231212,122700,2835057550,27050,27000,27100,27000,20
|
|
20231212,122600,2834517000,27000,27000,27100,27000,65
|
|
20231212,122500,2832757750,27000,27000,27050,27000,1219
|
|
20231212,122400,2799784650,27000,27050,27050,27000,877
|
|
20231212,122300,2776062550,27050,27050,27050,27050,32
|
|
20231212,122200,2775196950,27050,27050,27100,27050,80
|
|
20231212,122100,2773031850,27100,27050,27100,27050,42
|
|
20231212,122000,2771895400,27050,27100,27100,27050,40
|
|
20231212,121900,2770812300,27100,27050,27100,27050,36
|
|
20231212,121800,2769836950,27050,27050,27100,27050,39
|
|
20231212,121700,2768781700,27050,27050,27100,27050,219
|
|
20231212,121600,2762847600,27050,27050,27100,27050,29
|
|
20231212,121500,2762063100,27100,27100,27100,27050,46
|
|
20231212,121400,2760817750,27100,27050,27100,27050,69
|
|
20231212,121300,2758951050,27050,27050,27050,27050,50
|
|
20231212,121200,2757598550,27050,27050,27100,27050,106
|
|
20231212,121100,2754728700,27050,27050,27100,27050,136
|
|
20231212,121000,2751049600,27050,27050,27100,27050,230
|
|
20231212,120900,2744826500,27050,27100,27100,27050,35
|
|
20231212,120800,2743878400,27100,27100,27150,27100,36
|
|
20231212,120700,2742902400,27100,27100,27100,27100,24
|
|
20231212,120600,2742252000,27100,27100,27150,27050,70
|
|
20231212,120500,2740354800,27050,27050,27100,27050,407
|
|
20231212,120400,2729325800,27050,27050,27100,27050,76
|
|
20231212,120300,2727269700,27050,27050,27100,27050,190
|
|
20231212,120200,2722130150,27050,27100,27100,27050,207
|
|
20231212,120100,2716521700,27100,27100,27150,27100,65
|
|
20231212,120000,2714759900,27100,27100,27150,27100,62
|
|
20231212,115900,2713078500,27050,27100,27100,27050,523
|
|
20231212,115800,2698918500,27050,27050,27100,27050,61
|
|
20231212,115700,2697266650,27100,27150,27150,27050,992
|
|
20231212,115600,2670384200,27100,27100,27100,27050,159
|
|
20231212,115500,2666077550,27100,27050,27150,27050,75
|
|
20231212,115400,2664043600,27100,27050,27100,27050,294
|
|
20231212,115300,2656080050,27050,27150,27150,27050,175
|
|
20231212,115200,2651335200,27100,27100,27150,27100,435
|
|
20231212,115100,2639543800,27100,27150,27150,27100,167
|
|
20231212,115000,2635018050,27150,27100,27150,27100,107
|
|
20231212,114900,2632113650,27200,27100,27200,27100,49
|
|
20231212,114800,2630785450,27100,27150,27150,27100,166
|
|
20231212,114700,2626281750,27150,27150,27200,27150,98
|
|
20231212,114600,2623620800,27150,27150,27200,27150,223
|
|
20231212,114500,2617562800,27150,27150,27200,27150,75
|
|
20231212,114400,2615525550,27150,27200,27200,27150,141
|
|
20231212,114300,2611691900,27200,27200,27200,27150,114
|
|
20231212,114200,2608594250,27200,27150,27200,27150,80
|
|
20231212,114100,2606419450,27150,27150,27200,27150,118
|
|
20231212,114000,2603211250,27150,27200,27200,27150,67
|
|
20231212,113900,2601391700,27150,27150,27200,27150,449
|
|
20231212,113800,2589186250,27150,27150,27200,27150,122
|
|
20231212,113700,2585871950,27150,27150,27200,27150,24
|
|
20231212,113600,2585220050,27150,27200,27250,27150,163
|
|
20231212,113500,2580784500,27150,27150,27150,27150,75
|
|
20231212,113400,2578748250,27250,27200,27250,27150,201
|
|
20231212,113300,2573282150,27150,27150,27200,27150,79
|
|
20231212,113200,2571135000,27150,27150,27200,27150,180
|
|
20231212,113100,2566245550,27150,27150,27200,27150,49
|
|
20231212,113000,2564913500,27150,27200,27250,27150,164
|
|
20231212,112900,2560450900,27200,27150,27200,27150,36
|
|
20231212,112800,2559472550,27150,27150,27200,27150,62
|
|
20231212,112700,2557787750,27150,27200,27200,27150,70
|
|
20231212,112600,2555887200,27250,27150,27250,27150,1134
|
|
20231212,112500,2525054500,27150,27150,27200,27150,139
|
|
20231212,112400,2521275100,27150,27150,27200,27150,74
|
|
20231212,112300,2519265850,27200,27200,27200,27150,341
|
|
20231212,112200,2509990850,27200,27250,27250,27200,404
|
|
20231212,112100,2498998350,27200,27250,27250,27200,33
|
|
20231212,112000,2498100700,27200,27200,27250,27200,318
|
|
20231212,111900,2489443500,27200,27150,27200,27150,446
|
|
20231212,111800,2477312350,27150,27150,27200,27150,193
|
|
20231212,111700,2472067100,27150,27200,27200,27150,106
|
|
20231212,111600,2469185500,27150,27150,27200,27150,77
|
|
20231212,111500,2467094700,27150,27200,27200,27150,110
|
|
20231212,111400,2464103700,27150,27150,27200,27150,123
|
|
20231212,111300,2460764150,27150,27200,27200,27150,83
|
|
20231212,111200,2458508000,27150,27200,27250,27150,1889
|
|
20231212,111100,2407125050,27150,27150,27200,27150,151
|
|
20231212,111000,2403022950,27150,27100,27150,27100,1804
|
|
20231212,110900,2354044950,27150,27050,27150,27050,1306
|
|
20231212,110800,2318654350,27100,27050,27100,27050,73
|
|
20231212,110700,2316677250,27050,27050,27100,27050,73
|
|
20231212,110600,2314700550,27050,27000,27050,27000,362
|
|
20231212,110500,2304913000,27000,27050,27050,27000,898
|
|
20231212,110400,2280661900,27050,27050,27100,27050,388
|
|
20231212,110300,2270162050,27050,27100,27100,27050,58
|
|
20231212,110200,2268592850,27050,27000,27100,27000,120
|
|
20231212,110100,2265343850,27050,27050,27100,27000,628
|
|
20231212,110000,2248355050,27050,27050,27100,27050,82
|
|
20231212,105900,2246136900,27050,27050,27100,27050,177
|
|
20231212,105800,2241344150,27050,27050,27100,27050,409
|
|
20231212,105700,2230278200,27100,27050,27100,27050,283
|
|
20231212,105600,2222618550,27050,27100,27150,27050,157
|
|
20231212,105500,2218367800,27100,27100,27150,27100,290
|
|
20231212,105400,2210503750,27050,27050,27050,27050,151
|
|
20231212,105300,2206419200,27050,27100,27150,27050,337
|
|
20231212,105200,2197284900,27050,27050,27150,27050,281
|
|
20231212,105100,2189672800,27050,27050,27100,27050,343
|
|
20231212,105000,2180391650,27050,27100,27100,27050,210
|
|
20231212,104900,2174708700,27050,27050,27100,27050,870
|
|
20231212,104800,2151173350,27050,27100,27150,27050,2077
|
|
20231212,104700,2094882650,27100,27100,27150,27100,367
|
|
20231212,104600,2084922900,27100,27100,27150,27100,886
|
|
20231212,104500,2060904450,27100,27150,27200,27100,620
|
|
20231212,104400,2044073700,27150,27100,27200,27100,275
|
|
20231212,104300,2036611100,27100,27100,27150,27100,915
|
|
20231212,104200,2011776500,27100,27100,27100,27050,282
|
|
20231212,104100,2004141200,27100,27050,27100,27050,214
|
|
20231212,104000,1998345550,27050,27050,27050,27050,73
|
|
20231212,103900,1996370900,27100,27150,27150,27100,545
|
|
20231212,103800,1981601150,27150,27100,27150,27100,261
|
|
20231212,103700,1974523600,27100,27100,27100,27100,85
|
|
20231212,103600,1972220100,27100,27150,27150,27050,179
|
|
20231212,103500,1967372300,27100,27050,27100,27050,202
|
|
20231212,103400,1961901800,27050,27050,27100,27050,126
|
|
20231212,103300,1958490350,27050,27050,27100,27050,659
|
|
20231212,103200,1940638950,27050,27100,27150,27050,1103
|
|
20231212,103100,1910728200,27100,27050,27100,27050,194
|
|
20231212,103000,1905478050,27050,27100,27100,27050,597
|
|
20231212,102900,1889325450,27100,27100,27100,27050,218
|
|
20231212,102800,1883418500,27100,27100,27100,27050,51
|
|
20231212,102700,1882036800,27050,27050,27100,27050,128
|
|
20231212,102600,1878569750,27050,27100,27100,27050,36
|
|
20231212,102500,1877595850,27050,27050,27100,27050,118
|
|
20231212,102400,1874398750,27100,27050,27100,27050,681
|
|
20231212,102300,1855944100,27050,27050,27050,27050,51
|
|
20231212,102200,1854564550,27050,27050,27100,27050,154
|
|
20231212,102100,1850392300,27100,27050,27100,27050,74
|
|
20231212,102000,1848388000,27100,27100,27100,27050,108
|
|
20231212,101900,1845462850,27100,27050,27100,27050,382
|
|
20231212,101800,1835116250,27050,27050,27100,27050,16
|
|
20231212,101700,1834683350,27100,27050,27100,27050,93
|
|
20231212,101600,1832164100,27050,27050,27100,27050,66
|
|
20231212,101500,1830375750,27050,27050,27100,27050,61
|
|
20231212,101400,1828723150,27000,27050,27050,27000,234
|
|
20231212,101300,1822394150,27000,27050,27050,27000,61
|
|
20231212,101200,1820744700,27000,27000,27000,26950,61
|
|
20231212,101100,1819097900,26950,26950,26950,26950,84
|
|
20231212,101000,1816834100,26950,26950,27000,26950,442
|
|
20231212,100900,1804919750,27000,27000,27000,26950,95
|
|
20231212,100800,1802357300,26950,26950,27000,26950,65
|
|
20231212,100700,1800603150,26950,26950,27000,26950,21
|
|
20231212,100600,1800036900,26950,26950,27000,26950,540
|
|
20231212,100500,1785477350,26950,26900,26950,26900,181
|
|
20231212,100400,1780600200,26950,26950,26950,26900,187
|
|
20231212,100300,1775569250,26950,26900,26950,26900,220
|
|
20231212,100200,1769641250,26900,27000,27000,26900,705
|
|
20231212,100100,1750641400,27000,27050,27050,27000,321
|
|
20231212,100000,1741974250,27050,27050,27050,27000,139
|
|
20231212,095900,1738216950,27000,26950,27000,26950,269
|
|
20231212,095800,1730954650,27000,26950,27000,26950,629
|
|
20231212,095700,1713997800,27000,27000,27000,26950,70
|
|
20231212,095600,1712110200,27000,26950,27000,26950,82
|
|
20231212,095500,1709897300,27050,27000,27050,27000,614
|
|
20231212,095400,1693316450,27000,27000,27050,27000,68
|
|
20231212,095300,1691478000,27000,27000,27000,27000,359
|
|
20231212,095200,1681785000,27000,27050,27050,27000,236
|
|
20231212,095100,1675406750,27050,27100,27100,27000,53
|
|
20231212,095000,1673973150,27000,27100,27100,27000,793
|
|
20231212,094900,1652553050,27000,27100,27100,27000,531
|
|
20231212,094800,1638187650,27150,27100,27150,27100,1063
|
|
20231212,094700,1609380250,27100,27050,27100,27050,336
|
|
20231212,094600,1600276150,27050,27050,27100,27050,192
|
|
20231212,094500,1595082500,27050,27100,27100,27050,125
|
|
20231212,094400,1591695200,27050,27100,27100,27050,154
|
|
20231212,094300,1587521850,27100,27150,27150,27050,431
|
|
20231212,094200,1575840300,27150,27100,27150,27050,310
|
|
20231212,094100,1567448700,27100,27150,27150,27100,1136
|
|
20231212,094000,1536645000,27200,27200,27250,27150,421
|
|
20231212,093900,1525193750,27200,27150,27200,27150,17
|
|
20231212,093800,1524732000,27150,27200,27200,27150,114
|
|
20231212,093700,1521632450,27200,27200,27200,27150,1686
|
|
20231212,093600,1475823250,27200,27200,27200,27150,475
|
|
20231212,093500,1462904350,27150,27050,27150,27050,154
|
|
20231212,093400,1458729300,27000,27000,27000,26950,186
|
|
20231212,093300,1453707500,27000,27200,27250,27000,1462
|
|
20231212,093200,1414117950,27200,27250,27250,27200,760
|
|
20231212,093100,1393444600,27250,27300,27300,27250,1906
|
|
20231212,093000,1341436200,27350,27400,27400,27300,389
|
|
20231212,092900,1330798000,27350,27350,27400,27350,1424
|
|
20231212,092800,1291851550,27300,27350,27350,27300,698
|
|
20231212,092700,1272761550,27350,27400,27400,27300,1443
|
|
20231212,092600,1233273000,27400,27350,27400,27300,2294
|
|
20231212,092500,1170530150,27300,27350,27350,27300,900
|
|
20231212,092400,1145938350,27300,27350,27400,27300,3968
|
|
20231212,092300,1037359900,27400,27250,27400,27250,6090
|
|
20231212,092200,871029900,27250,27150,27250,27150,3396
|
|
20231212,092100,778585800,27150,27100,27150,27100,481
|
|
20231212,092000,765538800,27100,27050,27150,27050,214
|
|
20231212,091900,759731350,27150,27100,27150,27100,779
|
|
20231212,091800,738613200,27150,27150,27150,27100,449
|
|
20231212,091700,726423000,27150,27050,27150,27050,1564
|
|
20231212,091600,684078100,27050,27050,27100,27000,211
|
|
20231212,091500,678371200,27050,27000,27050,27000,323
|
|
20231212,091400,669634300,27000,27000,27050,27000,138
|
|
20231212,091300,665908250,27050,27100,27100,27000,1953
|
|
20231212,091200,613119100,27100,27100,27100,27100,427
|
|
20231212,091100,601547400,27100,27100,27150,27100,128
|
|
20231212,091000,598077850,27150,27150,27150,27150,367
|
|
20231212,090900,588113800,27200,27150,27250,27150,2345
|
|
20231212,090800,524339300,27150,27100,27150,27100,1842
|
|
20231212,090700,474329100,27100,27050,27150,27050,2604
|
|
20231212,090600,403780300,27100,27050,27100,27050,1117
|
|
20231212,090500,373552800,27050,27100,27100,27050,1946
|
|
20231212,090400,320845900,27100,27100,27150,27100,565
|
|
20231212,090300,305529050,27100,27100,27150,27100,626
|
|
20231212,090200,288564400,27100,27150,27150,27050,260
|
|
20231212,090100,281516350,27150,27100,27150,27000,2672
|
|
20231212,090000,209161250,27050,27000,27200,27000,7726
|