650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,194700,5358655300,27200,27200,27200,27200,3086
|
|
20231213,194600,5358655300,27200,27200,27200,27200,0
|
|
20231213,194500,5358655300,27200,27200,27200,27200,0
|
|
20231213,194400,5358655300,27200,27200,27200,27200,0
|
|
20231213,194300,5358655300,27200,27200,27200,27200,0
|
|
20231213,194200,5358655300,27200,27200,27200,27200,0
|
|
20231213,194100,5358655300,27200,27200,27200,27200,0
|
|
20231213,194000,5358655300,27200,27200,27200,27200,0
|
|
20231213,193900,5358655300,27200,27200,27200,27200,0
|
|
20231213,193800,5358655300,27200,27200,27200,27200,0
|
|
20231213,193700,5358655300,27200,27200,27200,27200,0
|
|
20231213,193600,5358655300,27200,27200,27200,27200,0
|
|
20231213,193500,5358655300,27200,27200,27200,27200,0
|
|
20231213,193400,5358655300,27200,27200,27200,27200,0
|
|
20231213,193300,5358655300,27200,27200,27200,27200,0
|
|
20231213,193200,5358655300,27200,27200,27200,27200,0
|
|
20231213,193100,5358655300,27200,27200,27200,27200,0
|
|
20231213,193000,5358655300,27200,27200,27200,27200,0
|
|
20231213,192900,5358655300,27200,27200,27200,27200,0
|
|
20231213,192800,5358655300,27200,27200,27200,27200,0
|
|
20231213,192700,5358655300,27200,27200,27200,27200,0
|
|
20231213,192600,5358655300,27200,27200,27200,27200,0
|
|
20231213,192500,5358655300,27200,27200,27200,27200,0
|
|
20231213,192400,5358655300,27200,27200,27200,27200,0
|
|
20231213,192300,5358655300,27200,27200,27200,27200,0
|
|
20231213,192200,5358655300,27200,27200,27200,27200,0
|
|
20231213,192100,5358655300,27200,27200,27200,27200,0
|
|
20231213,192000,5358655300,27200,27200,27200,27200,0
|
|
20231213,191900,5358655300,27200,27200,27200,27200,0
|
|
20231213,191800,5358655300,27200,27200,27200,27200,0
|
|
20231213,191700,5358655300,27200,27200,27200,27200,3086
|
|
20231213,191600,5358655300,27200,27200,27200,27200,0
|
|
20231213,191500,5358655300,27200,27200,27200,27200,0
|
|
20231213,191400,5358655300,27200,27200,27200,27200,0
|
|
20231213,191300,5358655300,27200,27200,27200,27200,0
|
|
20231213,191200,5358655300,27200,27200,27200,27200,0
|
|
20231213,191100,5358655300,27200,27200,27200,27200,0
|
|
20231213,191000,5358655300,27200,27200,27200,27200,0
|
|
20231213,190900,5358655300,27200,27200,27200,27200,0
|
|
20231213,190800,5358655300,27200,27200,27200,27200,0
|
|
20231213,190700,5358655300,27200,27200,27200,27200,0
|
|
20231213,190600,5358655300,27200,27200,27200,27200,0
|
|
20231213,190500,5358655300,27200,27200,27200,27200,0
|
|
20231213,190400,5358655300,27200,27200,27200,27200,0
|
|
20231213,190300,5358655300,27200,27200,27200,27200,0
|
|
20231213,190200,5358655300,27200,27200,27200,27200,0
|
|
20231213,190100,5358655300,27200,27200,27200,27200,0
|
|
20231213,190000,5358655300,27200,27200,27200,27200,0
|
|
20231213,185900,5358655300,27200,27200,27200,27200,0
|
|
20231213,185800,5358655300,27200,27200,27200,27200,0
|
|
20231213,185700,5358655300,27200,27200,27200,27200,0
|
|
20231213,185600,5358655300,27200,27200,27200,27200,0
|
|
20231213,185500,5358655300,27200,27200,27200,27200,0
|
|
20231213,185400,5358655300,27200,27200,27200,27200,0
|
|
20231213,185300,5358655300,27200,27200,27200,27200,0
|
|
20231213,185200,5358655300,27200,27200,27200,27200,0
|
|
20231213,185100,5358655300,27200,27200,27200,27200,0
|
|
20231213,185000,5358655300,27200,27200,27200,27200,0
|
|
20231213,184900,5358655300,27200,27200,27200,27200,0
|
|
20231213,184800,5358655300,27200,27200,27200,27200,0
|
|
20231213,184700,5358655300,27200,27200,27200,27200,3086
|
|
20231213,184600,5358655300,27200,27200,27200,27200,0
|
|
20231213,184500,5358655300,27200,27200,27200,27200,0
|
|
20231213,184400,5358655300,27200,27200,27200,27200,0
|
|
20231213,184300,5358655300,27200,27200,27200,27200,0
|
|
20231213,184200,5358655300,27200,27200,27200,27200,0
|
|
20231213,184100,5358655300,27200,27200,27200,27200,0
|
|
20231213,184000,5358655300,27200,27200,27200,27200,0
|
|
20231213,183900,5358655300,27200,27200,27200,27200,0
|
|
20231213,183800,5358655300,27200,27200,27200,27200,0
|
|
20231213,183700,5358655300,27200,27200,27200,27200,0
|
|
20231213,183600,5358655300,27200,27200,27200,27200,0
|
|
20231213,183500,5358655300,27200,27200,27200,27200,0
|
|
20231213,183400,5358655300,27200,27200,27200,27200,0
|
|
20231213,183300,5358655300,27200,27200,27200,27200,0
|
|
20231213,183200,5358655300,27200,27200,27200,27200,0
|
|
20231213,183100,5358655300,27200,27200,27200,27200,0
|
|
20231213,183000,5358655300,27200,27200,27200,27200,0
|
|
20231213,182900,5358655300,27200,27200,27200,27200,0
|
|
20231213,182800,5358655300,27200,27200,27200,27200,0
|
|
20231213,182700,5358655300,27200,27200,27200,27200,0
|
|
20231213,182600,5358655300,27200,27200,27200,27200,0
|
|
20231213,182500,5358655300,27200,27200,27200,27200,0
|
|
20231213,182400,5358655300,27200,27200,27200,27200,0
|
|
20231213,182300,5358655300,27200,27200,27200,27200,0
|
|
20231213,182200,5358655300,27200,27200,27200,27200,0
|
|
20231213,182100,5358655300,27200,27200,27200,27200,0
|
|
20231213,182000,5358655300,27200,27200,27200,27200,0
|
|
20231213,181900,5358655300,27200,27200,27200,27200,0
|
|
20231213,181800,5358655300,27200,27200,27200,27200,0
|
|
20231213,181700,5358655300,27200,27200,27200,27200,3086
|
|
20231213,181600,5358655300,27200,27200,27200,27200,0
|
|
20231213,181500,5358655300,27200,27200,27200,27200,0
|
|
20231213,181400,5358655300,27200,27200,27200,27200,0
|
|
20231213,181300,5358655300,27200,27200,27200,27200,0
|
|
20231213,181200,5358655300,27200,27200,27200,27200,0
|
|
20231213,181100,5358655300,27200,27200,27200,27200,0
|
|
20231213,181000,5358655300,27200,27200,27200,27200,0
|
|
20231213,180900,5358655300,27200,27200,27200,27200,0
|
|
20231213,180800,5358655300,27200,27200,27200,27200,0
|
|
20231213,180700,5358655300,27200,27200,27200,27200,0
|
|
20231213,180600,5358655300,27200,27200,27200,27200,0
|
|
20231213,180500,5358655300,27200,27200,27200,27200,0
|
|
20231213,180400,5358655300,27200,27200,27200,27200,0
|
|
20231213,180300,5358655300,27200,27200,27200,27200,0
|
|
20231213,180200,5358655300,27200,27200,27200,27200,0
|
|
20231213,180100,5358655300,27200,27200,27200,27200,0
|
|
20231213,180000,5358655300,27200,27200,27200,27200,0
|
|
20231213,175900,5358655300,27200,27200,27200,27200,0
|
|
20231213,175800,5358655300,27200,27200,27200,27200,0
|
|
20231213,175700,5358655300,27200,27200,27200,27200,0
|
|
20231213,175600,5358655300,27200,27200,27200,27200,0
|
|
20231213,175500,5358655300,27200,27200,27200,27200,0
|
|
20231213,175400,5358655300,27200,27200,27200,27200,0
|
|
20231213,175300,5358655300,27200,27200,27200,27200,0
|
|
20231213,175200,5358655300,27200,27200,27200,27200,0
|
|
20231213,175100,5358655300,27200,27200,27200,27200,0
|
|
20231213,175000,5358655300,27200,27200,27200,27200,0
|
|
20231213,174900,5358655300,27200,27200,27200,27200,0
|
|
20231213,174800,5358655300,27200,27200,27200,27200,0
|
|
20231213,174700,5358655300,27200,27200,27200,27200,3086
|
|
20231213,174600,5358655300,27200,27200,27200,27200,0
|
|
20231213,174500,5358655300,27200,27200,27200,27200,0
|
|
20231213,174400,5358655300,27200,27200,27200,27200,0
|
|
20231213,174300,5358655300,27200,27200,27200,27200,0
|
|
20231213,174200,5358655300,27200,27200,27200,27200,0
|
|
20231213,174100,5358655300,27200,27200,27200,27200,0
|
|
20231213,174000,5358655300,27200,27200,27200,27200,0
|
|
20231213,173900,5358655300,27200,27200,27200,27200,0
|
|
20231213,173800,5358655300,27200,27200,27200,27200,0
|
|
20231213,173700,5358655300,27200,27200,27200,27200,0
|
|
20231213,173600,5358655300,27200,27200,27200,27200,0
|
|
20231213,173500,5358655300,27200,27200,27200,27200,0
|
|
20231213,173400,5358655300,27200,27200,27200,27200,0
|
|
20231213,173300,5358655300,27200,27200,27200,27200,0
|
|
20231213,173200,5358655300,27200,27200,27200,27200,0
|
|
20231213,173100,5358655300,27200,27200,27200,27200,0
|
|
20231213,173000,5358655300,27200,27200,27200,27200,0
|
|
20231213,172900,5358655300,27200,27200,27200,27200,0
|
|
20231213,172800,5358655300,27200,27200,27200,27200,0
|
|
20231213,172700,5358655300,27200,27200,27200,27200,0
|
|
20231213,172600,5358655300,27200,27200,27200,27200,0
|
|
20231213,172500,5358655300,27200,27200,27200,27200,0
|
|
20231213,172400,5358655300,27200,27200,27200,27200,0
|
|
20231213,172300,5358655300,27200,27200,27200,27200,0
|
|
20231213,172200,5358655300,27200,27200,27200,27200,0
|
|
20231213,172100,5358655300,27200,27200,27200,27200,0
|
|
20231213,172000,5358655300,27200,27200,27200,27200,0
|
|
20231213,171900,5358655300,27200,27200,27200,27200,0
|
|
20231213,171800,5358655300,27200,27200,27200,27200,0
|
|
20231213,171700,5358655300,27200,27200,27200,27200,3086
|
|
20231213,171600,5358655300,27200,27200,27200,27200,0
|
|
20231213,171500,5358655300,27200,27200,27200,27200,0
|
|
20231213,171400,5358655300,27200,27200,27200,27200,0
|
|
20231213,171300,5358655300,27200,27200,27200,27200,0
|
|
20231213,171200,5358655300,27200,27200,27200,27200,0
|
|
20231213,171100,5358655300,27200,27200,27200,27200,0
|
|
20231213,171000,5358655300,27200,27200,27200,27200,0
|
|
20231213,170900,5358655300,27200,27200,27200,27200,0
|
|
20231213,170800,5358655300,27200,27200,27200,27200,0
|
|
20231213,170700,5358655300,27200,27200,27200,27200,0
|
|
20231213,170600,5358655300,27200,27200,27200,27200,0
|
|
20231213,170500,5358655300,27200,27200,27200,27200,0
|
|
20231213,170400,5358655300,27200,27200,27200,27200,0
|
|
20231213,170300,5358655300,27200,27200,27200,27200,0
|
|
20231213,170200,5358655300,27200,27200,27200,27200,0
|
|
20231213,170100,5358655300,27200,27200,27200,27200,0
|
|
20231213,170000,5358655300,27200,27200,27200,27200,0
|
|
20231213,165900,5358655300,27200,27200,27200,27200,0
|
|
20231213,165800,5358655300,27200,27200,27200,27200,0
|
|
20231213,165700,5358655300,27200,27200,27200,27200,0
|
|
20231213,165600,5358655300,27200,27200,27200,27200,0
|
|
20231213,165500,5358655300,27200,27200,27200,27200,0
|
|
20231213,165400,5358655300,27200,27200,27200,27200,0
|
|
20231213,165300,5358655300,27200,27200,27200,27200,0
|
|
20231213,165200,5358655300,27200,27200,27200,27200,0
|
|
20231213,165100,5358655300,27200,27200,27200,27200,0
|
|
20231213,165000,5358655300,27200,27200,27200,27200,0
|
|
20231213,164900,5358655300,27200,27200,27200,27200,0
|
|
20231213,164800,5358655300,27200,27200,27200,27200,0
|
|
20231213,164700,5358655300,27200,27200,27200,27200,3086
|
|
20231213,164600,5358655300,27200,27200,27200,27200,0
|
|
20231213,164500,5358655300,27200,27200,27200,27200,0
|
|
20231213,164400,5358655300,27200,27200,27200,27200,0
|
|
20231213,164300,5358655300,27200,27200,27200,27200,0
|
|
20231213,164200,5358655300,27200,27200,27200,27200,0
|
|
20231213,164100,5358655300,27200,27200,27200,27200,0
|
|
20231213,164000,5358655300,27200,27200,27200,27200,0
|
|
20231213,163900,5358655300,27200,27200,27200,27200,0
|
|
20231213,163800,5358655300,27200,27200,27200,27200,0
|
|
20231213,163700,5358655300,27200,27200,27200,27200,0
|
|
20231213,163600,5358655300,27200,27200,27200,27200,0
|
|
20231213,163500,5358655300,27200,27200,27200,27200,0
|
|
20231213,163400,5358655300,27200,27200,27200,27200,0
|
|
20231213,163300,5358655300,27200,27200,27200,27200,0
|
|
20231213,163200,5358655300,27200,27200,27200,27200,0
|
|
20231213,163100,5358655300,27200,27200,27200,27200,0
|
|
20231213,163000,5358655300,27200,27200,27200,27200,0
|
|
20231213,162900,5358655300,27200,27200,27200,27200,0
|
|
20231213,162800,5358655300,27200,27200,27200,27200,0
|
|
20231213,162700,5358655300,27200,27200,27200,27200,0
|
|
20231213,162600,5358655300,27200,27200,27200,27200,0
|
|
20231213,162500,5358655300,27200,27200,27200,27200,0
|
|
20231213,162400,5358655300,27200,27200,27200,27200,0
|
|
20231213,162300,5358655300,27200,27200,27200,27200,0
|
|
20231213,162200,5358655300,27200,27200,27200,27200,0
|
|
20231213,162100,5358655300,27200,27200,27200,27200,0
|
|
20231213,162000,5358655300,27200,27200,27200,27200,0
|
|
20231213,161900,5358655300,27200,27200,27200,27200,0
|
|
20231213,161800,5358655300,27200,27200,27200,27200,0
|
|
20231213,161700,5358655300,27200,27200,27200,27200,3086
|
|
20231213,161600,5358655300,27200,27200,27200,27200,0
|
|
20231213,161500,5358655300,27200,27200,27200,27200,0
|
|
20231213,161400,5358655300,27200,27200,27200,27200,0
|
|
20231213,161300,5358655300,27200,27200,27200,27200,0
|
|
20231213,161200,5358655300,27200,27200,27200,27200,0
|
|
20231213,161100,5358655300,27200,27200,27200,27200,0
|
|
20231213,161000,5358655300,27200,27200,27200,27200,0
|
|
20231213,160900,5358655300,27200,27200,27200,27200,0
|
|
20231213,160800,5358655300,27200,27200,27200,27200,0
|
|
20231213,160700,5358655300,27200,27200,27200,27200,0
|
|
20231213,160600,5358655300,27200,27200,27200,27200,0
|
|
20231213,160500,5358655300,27200,27200,27200,27200,0
|
|
20231213,160400,5358655300,27200,27200,27200,27200,0
|
|
20231213,160300,5358655300,27200,27200,27200,27200,0
|
|
20231213,160200,5358655300,27200,27200,27200,27200,0
|
|
20231213,160100,5358655300,27200,27200,27200,27200,0
|
|
20231213,160000,5358655300,27200,27200,27200,27200,0
|
|
20231213,155900,5358655300,27200,27200,27200,27200,0
|
|
20231213,155800,5358655300,27200,27200,27200,27200,0
|
|
20231213,155700,5358655300,27200,27200,27200,27200,0
|
|
20231213,155600,5358655300,27200,27200,27200,27200,0
|
|
20231213,155500,5358655300,27200,27200,27200,27200,0
|
|
20231213,155400,5358655300,27200,27200,27200,27200,0
|
|
20231213,155300,5358655300,27200,27200,27200,27200,0
|
|
20231213,155200,5358655300,27200,27200,27200,27200,0
|
|
20231213,155100,5358655300,27200,27200,27200,27200,0
|
|
20231213,155000,5358655300,27200,27200,27200,27200,0
|
|
20231213,154900,5358655300,27200,27200,27200,27200,0
|
|
20231213,154800,5358655300,27200,27200,27200,27200,0
|
|
20231213,154700,5358655300,27200,27200,27200,27200,3086
|
|
20231213,154600,5358655300,27200,27200,27200,27200,0
|
|
20231213,154500,5358655300,27200,27200,27200,27200,0
|
|
20231213,154400,5358655300,27200,27200,27200,27200,0
|
|
20231213,154300,5358655300,27200,27200,27200,27200,0
|
|
20231213,154200,5358655300,27200,27200,27200,27200,0
|
|
20231213,154100,5358655300,27200,27200,27200,27200,0
|
|
20231213,154000,5358655300,27200,27200,27200,27200,0
|
|
20231213,153900,5358655300,27200,27200,27200,27200,0
|
|
20231213,153800,5358655300,27200,27200,27200,27200,0
|
|
20231213,153700,5358655300,27200,27200,27200,27200,0
|
|
20231213,153600,5358655300,27200,27200,27200,27200,0
|
|
20231213,153500,5358655300,27200,27200,27200,27200,0
|
|
20231213,153400,5358655300,27200,27200,27200,27200,0
|
|
20231213,153300,5358655300,27200,27200,27200,27200,0
|
|
20231213,153200,5358655300,27200,27200,27200,27200,0
|
|
20231213,153100,5358655300,27200,27200,27200,27200,0
|
|
20231213,153000,5358655300,27200,27200,27200,27200,3086
|
|
20231213,152900,5274716100,27250,27250,27250,27250,0
|
|
20231213,152800,5274716100,27250,27250,27250,27250,0
|
|
20231213,152700,5274716100,27250,27250,27250,27250,0
|
|
20231213,152600,5274716100,27250,27250,27250,27250,0
|
|
20231213,152500,5274716100,27250,27250,27250,27250,0
|
|
20231213,152400,5274716100,27250,27250,27250,27250,0
|
|
20231213,152300,5274716100,27250,27250,27250,27250,0
|
|
20231213,152200,5274716100,27250,27250,27250,27250,0
|
|
20231213,152100,5274716100,27250,27250,27250,27250,0
|
|
20231213,152000,5274716100,27250,27250,27250,27250,0
|
|
20231213,151900,5274716100,27250,27200,27250,27200,246
|
|
20231213,151800,5268013250,27250,27200,27250,27150,107
|
|
20231213,151700,5265103100,27200,27200,27200,27100,2167
|
|
20231213,151600,5206303800,27200,27250,27250,27200,568
|
|
20231213,151500,5190830950,27250,27150,27250,27150,1314
|
|
20231213,151400,5155129150,27150,27150,27200,27150,428
|
|
20231213,151300,5143507900,27200,27150,27200,27050,2055
|
|
20231213,151200,5087781300,27200,27200,27200,27150,136
|
|
20231213,151100,5084085800,27200,27250,27250,27200,73
|
|
20231213,151000,5082100050,27150,27200,27250,27150,395
|
|
20231213,150900,5071362400,27200,27200,27250,27200,639
|
|
20231213,150800,5053972100,27200,27250,27250,27200,159
|
|
20231213,150700,5049644100,27150,27250,27250,27150,264
|
|
20231213,150600,5042463150,27200,27200,27200,27150,119
|
|
20231213,150500,5039227900,27200,27250,27250,27200,290
|
|
20231213,150400,5031337050,27250,27250,27250,27200,257
|
|
20231213,150300,5024342300,27250,27250,27300,27200,330
|
|
20231213,150200,5015351600,27250,27200,27300,27200,334
|
|
20231213,150100,5006258700,27200,27200,27250,27200,223
|
|
20231213,150000,5000193000,27250,27250,27250,27200,267
|
|
20231213,145900,4992920200,27250,27150,27250,27150,449
|
|
20231213,145800,4980714650,27150,27200,27250,27150,195
|
|
20231213,145700,4975412450,27150,27250,27250,27150,387
|
|
20231213,145600,4964884700,27200,27200,27250,27200,372
|
|
20231213,145500,4954760100,27250,27250,27300,27200,1094
|
|
20231213,145400,4924958950,27250,27250,27300,27250,532
|
|
20231213,145300,4910460000,27250,27200,27300,27200,472
|
|
20231213,145200,4897606100,27200,27200,27250,27200,323
|
|
20231213,145100,4888815300,27250,27250,27300,27250,296
|
|
20231213,145000,4880747300,27250,27250,27300,27200,296
|
|
20231213,144900,4872679450,27250,27200,27250,27200,499
|
|
20231213,144800,4859097050,27250,27200,27250,27200,355
|
|
20231213,144700,4849439000,27200,27200,27250,27200,667
|
|
20231213,144600,4831285850,27200,27250,27300,27200,461
|
|
20231213,144500,4818721000,27250,27300,27300,27250,260
|
|
20231213,144400,4811630700,27250,27300,27300,27250,331
|
|
20231213,144300,4802601850,27250,27250,27300,27250,287
|
|
20231213,144200,4794777650,27350,27250,27350,27250,614
|
|
20231213,144100,4778021250,27250,27250,27300,27250,253
|
|
20231213,144000,4771125000,27250,27250,27300,27250,347
|
|
20231213,143900,4761664050,27250,27250,27300,27250,350
|
|
20231213,143800,4752114700,27300,27300,27350,27250,303
|
|
20231213,143700,4743840700,27300,27350,27350,27300,1207
|
|
20231213,143600,4710880700,27400,27400,27400,27350,242
|
|
20231213,143500,4704259000,27350,27350,27350,27300,262
|
|
20231213,143400,4697097700,27350,27300,27350,27300,242
|
|
20231213,143300,4690485150,27350,27300,27350,27300,475
|
|
20231213,143200,4677494000,27350,27300,27350,27300,178
|
|
20231213,143100,4672627750,27300,27350,27400,27300,207
|
|
20231213,143000,4666971000,27350,27350,27400,27350,439
|
|
20231213,142900,4654959250,27350,27350,27400,27300,520
|
|
20231213,142800,4640722800,27350,27400,27400,27300,290
|
|
20231213,142700,4632804850,27350,27350,27400,27300,394
|
|
20231213,142600,4622035900,27350,27350,27400,27300,606
|
|
20231213,142500,4605473250,27350,27300,27350,27300,474
|
|
20231213,142400,4592518950,27300,27300,27350,27250,598
|
|
20231213,142300,4576195050,27300,27300,27350,27300,431
|
|
20231213,142200,4564424650,27300,27350,27350,27300,336
|
|
20231213,142100,4555246700,27350,27350,27400,27350,592
|
|
20231213,142000,4539049800,27350,27350,27400,27350,388
|
|
20231213,141900,4528426500,27350,27350,27400,27350,390
|
|
20231213,141800,4517758950,27400,27400,27400,27350,201
|
|
20231213,141700,4512253500,27400,27400,27450,27400,426
|
|
20231213,141600,4500577650,27400,27400,27450,27400,154
|
|
20231213,141500,4496355650,27450,27400,27450,27400,203
|
|
20231213,141400,4490787750,27450,27400,27450,27400,124
|
|
20231213,141300,4487386000,27400,27400,27450,27400,194
|
|
20231213,141200,4482064250,27450,27400,27500,27400,328
|
|
20231213,141100,4473065200,27450,27500,27500,27450,307
|
|
20231213,141000,4464632800,27450,27450,27500,27450,237
|
|
20231213,140900,4458118100,27450,27450,27500,27450,909
|
|
20231213,140800,4433144550,27450,27450,27450,27400,108
|
|
20231213,140700,4430180000,27450,27450,27500,27400,859
|
|
20231213,140600,4406626100,27450,27450,27500,27400,889
|
|
20231213,140500,4382217650,27500,27450,27500,27450,176
|
|
20231213,140400,4377381900,27450,27400,27450,27400,152
|
|
20231213,140300,4373210700,27400,27450,27500,27400,159
|
|
20231213,140200,4368847800,27500,27450,27500,27450,213
|
|
20231213,140100,4362995200,27450,27450,27500,27450,133
|
|
20231213,140000,4359341200,27450,27450,27450,27400,432
|
|
20231213,135900,4347486850,27400,27400,27450,27400,60
|
|
20231213,135800,4345842750,27450,27400,27450,27400,208
|
|
20231213,135700,4340136000,27400,27450,27450,27400,346
|
|
20231213,135600,4330646250,27400,27450,27500,27400,164
|
|
20231213,135500,4326142350,27450,27500,27500,27450,208
|
|
20231213,135400,4320427450,27450,27450,27500,27450,152
|
|
20231213,135300,4316251750,27450,27450,27500,27450,81
|
|
20231213,135200,4314028250,27450,27450,27450,27400,85
|
|
20231213,135100,4311696900,27400,27450,27500,27400,157
|
|
20231213,135000,4307384200,27450,27450,27500,27450,298
|
|
20231213,134900,4299198250,27500,27400,27500,27400,983
|
|
20231213,134800,4272197400,27400,27400,27500,27400,962
|
|
20231213,134700,4245785850,27400,27450,27450,27400,1237
|
|
20231213,134600,4211883300,27450,27400,27450,27400,412
|
|
20231213,134500,4200576500,27400,27450,27450,27400,200
|
|
20231213,134400,4195090450,27400,27400,27450,27400,255
|
|
20231213,134300,4188095050,27400,27400,27450,27400,493
|
|
20231213,134200,4174571200,27400,27400,27450,27400,673
|
|
20231213,134100,4156125300,27400,27400,27450,27400,141
|
|
20231213,134000,4152257550,27400,27350,27400,27350,617
|
|
20231213,133900,4135355150,27350,27400,27400,27350,190
|
|
20231213,133800,4130151850,27400,27350,27450,27350,122
|
|
20231213,133700,4126805550,27350,27400,27400,27350,165
|
|
20231213,133600,4122285000,27400,27400,27450,27350,151
|
|
20231213,133500,4118149700,27400,27450,27450,27400,101
|
|
20231213,133400,4115378100,27400,27400,27400,27400,35
|
|
20231213,133300,4114419100,27400,27400,27400,27350,119
|
|
20231213,133200,4111158650,27400,27450,27450,27350,78
|
|
20231213,133100,4109019300,27450,27450,27450,27350,1473
|
|
20231213,133000,4068691800,27400,27400,27450,27400,146
|
|
20231213,132900,4064684600,27400,27400,27450,27400,148
|
|
20231213,132800,4060623950,27400,27450,27450,27400,259
|
|
20231213,132700,4053519000,27400,27400,27400,27400,2
|
|
20231213,132600,4053464200,27400,27400,27450,27400,331
|
|
20231213,132500,4044389050,27450,27450,27450,27400,124
|
|
20231213,132400,4040985900,27450,27450,27450,27400,454
|
|
20231213,132300,4028527700,27400,27350,27400,27350,198
|
|
20231213,132200,4023103600,27350,27400,27400,27350,80
|
|
20231213,132100,4020912400,27400,27350,27400,27350,173
|
|
20231213,132000,4016177450,27400,27350,27400,27350,917
|
|
20231213,131900,3991052650,27400,27350,27400,27350,114
|
|
20231213,131800,3987929750,27350,27400,27400,27300,413
|
|
20231213,131700,3976633300,27350,27300,27400,27300,199
|
|
20231213,131600,3971188300,27350,27350,27350,27350,200
|
|
20231213,131500,3965718300,27350,27350,27350,27300,752
|
|
20231213,131400,3945152100,27350,27350,27350,27350,340
|
|
20231213,131300,3935853100,27400,27400,27400,27400,183
|
|
20231213,131200,3930838900,27350,27350,27400,27350,82
|
|
20231213,131100,3928593000,27350,27350,27400,27350,42
|
|
20231213,131000,3927443300,27350,27400,27400,27350,187
|
|
20231213,130900,3922319700,27350,27350,27400,27350,378
|
|
20231213,130800,3911978200,27350,27350,27350,27350,24
|
|
20231213,130700,3911321800,27400,27400,27400,27350,332
|
|
20231213,130600,3902235700,27400,27350,27400,27350,67
|
|
20231213,130500,3900400050,27350,27350,27400,27350,16
|
|
20231213,130400,3899962000,27400,27350,27400,27350,125
|
|
20231213,130300,3896539000,27400,27400,27400,27350,518
|
|
20231213,130200,3882345900,27400,27450,27450,27400,98
|
|
20231213,130100,3879657500,27400,27400,27450,27400,121
|
|
20231213,130000,3876341100,27400,27400,27450,27400,201
|
|
20231213,125900,3870829800,27400,27400,27450,27400,189
|
|
20231213,125800,3865642950,27400,27500,27500,27400,144
|
|
20231213,125700,3861696550,27450,27400,27500,27400,258
|
|
20231213,125600,3854614100,27450,27400,27450,27400,67
|
|
20231213,125500,3852775000,27450,27500,27500,27400,100
|
|
20231213,125400,3850032500,27500,27450,27500,27400,108
|
|
20231213,125300,3847065000,27400,27400,27450,27400,104
|
|
20231213,125200,3844211700,27450,27450,27450,27400,399
|
|
20231213,125100,3833263750,27450,27400,27450,27400,636
|
|
20231213,125000,3815830800,27450,27400,27450,27400,107
|
|
20231213,124900,3812894750,27450,27400,27450,27400,259
|
|
20231213,124800,3805792950,27400,27400,27450,27400,97
|
|
20231213,124700,3803135100,27450,27450,27450,27400,45
|
|
20231213,124600,3801901050,27450,27450,27450,27400,25
|
|
20231213,124500,3801215350,27450,27400,27450,27400,356
|
|
20231213,124400,3791459050,27400,27450,27450,27400,224
|
|
20231213,124300,3785310400,27400,27450,27450,27400,101
|
|
20231213,124200,3782538950,27450,27450,27450,27450,221
|
|
20231213,124100,3776472500,27450,27450,27500,27450,25
|
|
20231213,124000,3775786000,27500,27500,27500,27450,152
|
|
20231213,123900,3771606750,27450,27500,27500,27450,18
|
|
20231213,123800,3771112550,27500,27450,27500,27450,118
|
|
20231213,123700,3767873400,27450,27450,27450,27450,191
|
|
20231213,123600,3762630450,27400,27350,27400,27350,100
|
|
20231213,123500,3759890950,27350,27400,27450,27350,314
|
|
20231213,123400,3751287000,27450,27500,27500,27450,417
|
|
20231213,123300,3739839350,27450,27450,27450,27450,112
|
|
20231213,123200,3736764950,27450,27450,27450,27450,73
|
|
20231213,123100,3734761100,27450,27500,27500,27450,295
|
|
20231213,123000,3726663250,27500,27500,27500,27500,136
|
|
20231213,122900,3722923250,27450,27450,27500,27450,643
|
|
20231213,122800,3705272850,27500,27500,27500,27450,206
|
|
20231213,122700,3699608900,27450,27450,27500,27450,163
|
|
20231213,122600,3695133500,27450,27450,27500,27450,15
|
|
20231213,122500,3694721150,27450,27450,27500,27450,85
|
|
20231213,122400,3692387250,27450,27500,27500,27450,106
|
|
20231213,122300,3689473500,27450,27450,27500,27450,154
|
|
20231213,122200,3685244800,27450,27500,27500,27450,27
|
|
20231213,122100,3684502600,27500,27500,27500,27450,339
|
|
20231213,122000,3675190050,27500,27450,27500,27450,85
|
|
20231213,121900,3672854200,27500,27500,27500,27450,22
|
|
20231213,121800,3672249500,27500,27450,27500,27450,200
|
|
20231213,121700,3666758450,27450,27450,27500,27450,283
|
|
20231213,121600,3658988600,27450,27450,27450,27450,168
|
|
20231213,121500,3654377000,27450,27500,27500,27450,51
|
|
20231213,121400,3652977000,27500,27450,27500,27450,57
|
|
20231213,121300,3651410750,27550,27500,27550,27450,626
|
|
20231213,121200,3634196750,27500,27500,27550,27500,16
|
|
20231213,121100,3633756650,27500,27500,27500,27500,115
|
|
20231213,121000,3630594150,27500,27550,27550,27500,44
|
|
20231213,120900,3629383000,27500,27500,27550,27500,229
|
|
20231213,120800,3623085450,27500,27550,27550,27500,869
|
|
20231213,120700,3599146500,27550,27500,27550,27500,237
|
|
20231213,120600,3592618750,27550,27500,27550,27450,880
|
|
20231213,120500,3568412400,27500,27450,27500,27400,9039
|
|
20231213,120400,3320049050,27350,27400,27450,27350,5216
|
|
20231213,120300,3177110150,27400,27400,27400,27350,81
|
|
20231213,120200,3174891750,27350,27350,27400,27350,161
|
|
20231213,120100,3170485900,27400,27400,27400,27400,337
|
|
20231213,120000,3161252100,27400,27400,27400,27350,27
|
|
20231213,115900,3160512600,27350,27350,27400,27350,219
|
|
20231213,115800,3154518550,27400,27400,27400,27350,436
|
|
20231213,115700,3142589700,27400,27350,27400,27350,301
|
|
20231213,115600,3134351550,27350,27300,27400,27300,54
|
|
20231213,115500,3132874300,27400,27350,27400,27300,232
|
|
20231213,115400,3126531000,27350,27400,27400,27350,213
|
|
20231213,115300,3120694850,27400,27400,27400,27350,130
|
|
20231213,115200,3117133800,27350,27400,27400,27350,1480
|
|
20231213,115100,3076654050,27400,27350,27400,27350,209
|
|
20231213,115000,3070927950,27350,27350,27400,27350,35
|
|
20231213,114900,3069970000,27400,27400,27400,27350,168
|
|
20231213,114800,3065368850,27400,27350,27400,27300,2287
|
|
20231213,114700,3002809250,27300,27300,27350,27300,214
|
|
20231213,114600,2996961950,27300,27300,27350,27300,138
|
|
20231213,114500,2993193500,27300,27350,27350,27300,542
|
|
20231213,114400,2978390900,27300,27300,27350,27300,64
|
|
20231213,114300,2976641150,27350,27350,27350,27300,24
|
|
20231213,114200,2975984900,27300,27300,27350,27300,27
|
|
20231213,114100,2975247750,27300,27300,27300,27300,27
|
|
20231213,114000,2974510650,27350,27300,27350,27300,305
|
|
20231213,113900,2966173650,27300,27350,27350,27300,61
|
|
20231213,113800,2964505550,27350,27300,27350,27300,54
|
|
20231213,113700,2963029450,27300,27300,27350,27300,381
|
|
20231213,113600,2952626550,27350,27250,27350,27250,414
|
|
20231213,113500,2941331100,27250,27250,27300,27250,233
|
|
20231213,113400,2934970650,27300,27350,27350,27300,628
|
|
20231213,113300,2917815450,27300,27300,27350,27300,324
|
|
20231213,113200,2908966050,27350,27300,27350,27300,113
|
|
20231213,113100,2905877100,27350,27250,27350,27250,286
|
|
20231213,113000,2898061000,27250,27300,27350,27250,88
|
|
20231213,112900,2895656250,27300,27250,27350,27250,239
|
|
20231213,112800,2889122450,27250,27300,27350,27250,356
|
|
20231213,112700,2879399700,27300,27300,27300,27250,227
|
|
20231213,112600,2873203350,27300,27300,27350,27250,272
|
|
20231213,112500,2865776050,27300,27300,27300,27300,1275
|
|
20231213,112400,2830968550,27300,27300,27300,27250,264
|
|
20231213,112300,2823763300,27300,27250,27300,27250,217
|
|
20231213,112200,2817839250,27250,27250,27300,27250,199
|
|
20231213,112100,2812406750,27300,27250,27300,27250,135
|
|
20231213,112000,2808722350,27250,27300,27300,27250,67
|
|
20231213,111900,2806894200,27300,27300,27300,27250,221
|
|
20231213,111800,2800866150,27300,27250,27300,27250,334
|
|
20231213,111700,2791748100,27300,27250,27300,27250,29
|
|
20231213,111600,2790956850,27250,27300,27300,27200,229
|
|
20231213,111500,2784711400,27300,27250,27300,27200,599
|
|
20231213,111400,2768385350,27250,27200,27250,27200,15
|
|
20231213,111300,2767977050,27250,27250,27250,27200,199
|
|
20231213,111200,2762554850,27250,27250,27250,27200,108
|
|
20231213,111100,2759611900,27200,27250,27250,27200,258
|
|
20231213,111000,2752586900,27250,27200,27250,27200,104
|
|
20231213,110900,2749753150,27200,27250,27250,27200,169
|
|
20231213,110800,2745151550,27250,27250,27250,27200,24
|
|
20231213,110700,2744497800,27250,27250,27250,27250,18
|
|
20231213,110600,2744007300,27250,27250,27250,27200,58
|
|
20231213,110500,2742427750,27250,27250,27250,27200,86
|
|
20231213,110400,2740085400,27250,27250,27250,27200,189
|
|
20231213,110300,2734939750,27250,27200,27250,27200,773
|
|
20231213,110200,2713911000,27200,27150,27200,27150,127
|
|
20231213,110100,2710457350,27150,27200,27200,27150,148
|
|
20231213,110000,2706432300,27200,27200,27200,27200,81
|
|
20231213,105900,2704229100,27200,27200,27200,27150,48
|
|
20231213,105800,2702924550,27150,27200,27200,27150,119
|
|
20231213,105700,2699687900,27200,27150,27200,27150,93
|
|
20231213,105600,2697162900,27150,27150,27150,27150,15
|
|
20231213,105500,2696755650,27200,27200,27200,27150,306
|
|
20231213,105400,2688433150,27250,27250,27250,27250,0
|
|
20231213,105300,2688433150,27250,27200,27250,27200,272
|
|
20231213,105200,2681032700,27250,27200,27250,27200,827
|
|
20231213,105100,2658497950,27250,27200,27250,27200,155
|
|
20231213,105000,2654276150,27200,27200,27200,27150,196
|
|
20231213,104900,2648949600,27150,27150,27150,27150,6
|
|
20231213,104800,2648786700,27150,27200,27200,27150,516
|
|
20231213,104700,2634757250,27200,27100,27200,27100,449
|
|
20231213,104600,2622564350,27150,27100,27150,27100,146
|
|
20231213,104500,2618601050,27100,27100,27150,27100,30
|
|
20231213,104400,2617787050,27100,27100,27150,27100,70
|
|
20231213,104300,2615889750,27100,27050,27100,27000,97
|
|
20231213,104200,2613268550,27100,27050,27100,27050,125
|
|
20231213,104100,2609882750,27000,27000,27000,26950,68
|
|
20231213,104000,2608046800,27000,27000,27050,26950,2492
|
|
20231213,103900,2540817100,27050,27100,27100,27000,97
|
|
20231213,103800,2538191750,27000,27000,27050,27000,244
|
|
20231213,103700,2531594400,27000,27050,27100,27000,40
|
|
20231213,103600,2530512750,27050,27000,27050,27000,229
|
|
20231213,103500,2524318450,27000,27000,27100,27000,261
|
|
20231213,103400,2517257700,27100,27050,27100,27000,119
|
|
20231213,103300,2514039200,27000,27000,27000,26950,1137
|
|
20231213,103200,2483340850,27000,27000,27050,27000,531
|
|
20231213,103100,2469001700,27050,27000,27050,27000,71
|
|
20231213,103000,2467083650,27000,27050,27050,27000,115
|
|
20231213,102900,2463976100,27000,27050,27100,27000,466
|
|
20231213,102800,2451369050,27050,27050,27100,27000,307
|
|
20231213,102700,2443065250,27050,27000,27050,27000,169
|
|
20231213,102600,2438501550,27100,27050,27100,27000,2986
|
|
20231213,102500,2357821500,27050,27100,27100,27050,151
|
|
20231213,102400,2353730050,27100,27050,27150,27050,268
|
|
20231213,102300,2346464400,27050,27100,27150,27050,1415
|
|
20231213,102200,2308160650,27150,27100,27150,27100,71
|
|
20231213,102100,2306234700,27100,27050,27100,27000,647
|
|
20231213,102000,2288738400,27050,27050,27100,27050,53
|
|
20231213,101900,2287304700,27050,27100,27100,27050,60
|
|
20231213,101800,2285679250,27100,27050,27150,27050,525
|
|
20231213,101700,2271465200,27050,27050,27100,27050,1135
|
|
20231213,101600,2240762450,27050,27100,27100,27050,875
|
|
20231213,101500,2217050650,27100,27100,27100,27100,140
|
|
20231213,101400,2213256650,27150,27100,27150,27100,120
|
|
20231213,101300,2210003500,27100,27100,27100,27100,13
|
|
20231213,101200,2209651200,27100,27200,27200,27100,195
|
|
20231213,101100,2204357950,27150,27150,27200,27150,1274
|
|
20231213,101000,2169752800,27200,27150,27200,27150,18
|
|
20231213,100900,2169263900,27200,27200,27200,27200,541
|
|
20231213,100800,2154548700,27200,27100,27200,27100,218
|
|
20231213,100700,2148632050,27150,27150,27150,27100,146
|
|
20231213,100600,2144672900,27150,27150,27150,27150,14
|
|
20231213,100500,2144292800,27100,27100,27150,27100,35
|
|
20231213,100400,2143344050,27100,27100,27150,27050,458
|
|
20231213,100300,2130935900,27100,27100,27150,27100,385
|
|
20231213,100200,2120502300,27100,27100,27100,27100,17
|
|
20231213,100100,2120041600,27150,27050,27150,27050,77
|
|
20231213,100000,2117955350,27050,27100,27200,27050,2017
|
|
20231213,095900,2063261850,27100,27100,27150,27100,305
|
|
20231213,095800,2054992200,27150,27150,27150,27100,51
|
|
20231213,095700,2053608350,27150,27100,27150,27100,357
|
|
20231213,095600,2043932100,27100,27150,27150,27100,911
|
|
20231213,095500,2019204950,27150,27150,27150,27150,1090
|
|
20231213,095400,1989611450,27150,27150,27200,27150,200
|
|
20231213,095300,1984172750,27200,27150,27200,27150,103
|
|
20231213,095200,1981371250,27200,27200,27200,27150,312
|
|
20231213,095100,1972896700,27200,27150,27200,27150,68
|
|
20231213,095000,1971048200,27150,27200,27200,27150,48
|
|
20231213,094900,1969742800,27200,27200,27200,27200,110
|
|
20231213,094800,1966750800,27200,27200,27200,27200,642
|
|
20231213,094700,1949288400,27200,27200,27250,27200,96
|
|
20231213,094600,1946676200,27250,27250,27250,27200,292
|
|
20231213,094500,1938724700,27200,27150,27250,27150,696
|
|
20231213,094400,1919774050,27150,27150,27200,27150,729
|
|
20231213,094300,1899952700,27200,27200,27200,27200,1098
|
|
20231213,094200,1870087100,27200,27250,27250,27200,256
|
|
20231213,094100,1863112100,27250,27200,27250,27200,130
|
|
20231213,094000,1859569650,27250,27250,27250,27200,980
|
|
20231213,093900,1832865450,27250,27300,27300,27250,840
|
|
20231213,093800,1809966850,27300,27250,27300,27250,324
|
|
20231213,093700,1801135100,27300,27250,27300,27200,156
|
|
20231213,093600,1796884450,27250,27250,27250,27250,265
|
|
20231213,093500,1789663200,27250,27250,27300,27250,979
|
|
20231213,093400,1762964300,27250,27300,27300,27250,634
|
|
20231213,093300,1745668550,27300,27350,27350,27300,1233
|
|
20231213,093200,1712007600,27300,27400,27400,27300,1322
|
|
20231213,093100,1675841000,27400,27400,27400,27350,228
|
|
20231213,093000,1669598350,27400,27350,27400,27350,225
|
|
20231213,092900,1663436900,27350,27350,27400,27350,309
|
|
20231213,092800,1654972200,27400,27400,27400,27400,278
|
|
20231213,092700,1647355000,27400,27400,27400,27350,525
|
|
20231213,092600,1632977650,27400,27400,27400,27350,1174
|
|
20231213,092500,1600830500,27400,27400,27400,27400,949
|
|
20231213,092400,1574827900,27400,27350,27400,27350,607
|
|
20231213,092300,1558199050,27400,27400,27450,27350,799
|
|
20231213,092200,1536299950,27400,27350,27450,27350,1077
|
|
20231213,092100,1506777750,27400,27350,27400,27350,133
|
|
20231213,092000,1503136000,27400,27400,27450,27350,475
|
|
20231213,091900,1490120650,27400,27400,27450,27400,515
|
|
20231213,091800,1476001250,27400,27500,27500,27400,887
|
|
20231213,091700,1451678150,27450,27550,27600,27450,2190
|
|
20231213,091600,1391410000,27550,27550,27600,27550,1630
|
|
20231213,091500,1346497300,27550,27500,27600,27500,6421
|
|
20231213,091400,1169694400,27500,27450,27500,27450,1039
|
|
20231213,091300,1141142450,27500,27500,27550,27450,1147
|
|
20231213,091200,1109595200,27500,27500,27550,27500,2318
|
|
20231213,091100,1045840500,27550,27450,27550,27450,1444
|
|
20231213,091000,1006121700,27500,27400,27500,27350,4100
|
|
20231213,090900,893633950,27400,27300,27400,27250,3222
|
|
20231213,090800,805536900,27300,27350,27350,27200,2128
|
|
20231213,090700,747548150,27350,27350,27400,27300,1096
|
|
20231213,090600,717530200,27400,27450,27500,27350,3221
|
|
20231213,090500,629144250,27400,27300,27450,27300,7287
|
|
20231213,090400,429457700,27300,27250,27350,27250,5080
|
|
20231213,090300,290763100,27250,27100,27300,27100,3889
|
|
20231213,090200,184946150,27100,26900,27100,26900,3170
|
|
20231213,090100,99460100,26900,26850,26900,26800,362
|
|
20231213,090000,89738100,26850,26850,26900,26800,3341
|