650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,194700,5734626200,26950,26950,26950,26950,3130
|
|
20231215,194600,5734626200,26950,26950,26950,26950,0
|
|
20231215,194500,5734626200,26950,26950,26950,26950,0
|
|
20231215,194400,5734626200,26950,26950,26950,26950,0
|
|
20231215,194300,5734626200,26950,26950,26950,26950,0
|
|
20231215,194200,5734626200,26950,26950,26950,26950,0
|
|
20231215,194100,5734626200,26950,26950,26950,26950,0
|
|
20231215,194000,5734626200,26950,26950,26950,26950,0
|
|
20231215,193900,5734626200,26950,26950,26950,26950,0
|
|
20231215,193800,5734626200,26950,26950,26950,26950,0
|
|
20231215,193700,5734626200,26950,26950,26950,26950,0
|
|
20231215,193600,5734626200,26950,26950,26950,26950,0
|
|
20231215,193500,5734626200,26950,26950,26950,26950,0
|
|
20231215,193400,5734626200,26950,26950,26950,26950,0
|
|
20231215,193300,5734626200,26950,26950,26950,26950,0
|
|
20231215,193200,5734626200,26950,26950,26950,26950,0
|
|
20231215,193100,5734626200,26950,26950,26950,26950,0
|
|
20231215,193000,5734626200,26950,26950,26950,26950,0
|
|
20231215,192900,5734626200,26950,26950,26950,26950,0
|
|
20231215,192800,5734626200,26950,26950,26950,26950,0
|
|
20231215,192700,5734626200,26950,26950,26950,26950,0
|
|
20231215,192600,5734626200,26950,26950,26950,26950,0
|
|
20231215,192500,5734626200,26950,26950,26950,26950,0
|
|
20231215,192400,5734626200,26950,26950,26950,26950,0
|
|
20231215,192300,5734626200,26950,26950,26950,26950,0
|
|
20231215,192200,5734626200,26950,26950,26950,26950,0
|
|
20231215,192100,5734626200,26950,26950,26950,26950,0
|
|
20231215,192000,5734626200,26950,26950,26950,26950,0
|
|
20231215,191900,5734626200,26950,26950,26950,26950,0
|
|
20231215,191800,5734626200,26950,26950,26950,26950,0
|
|
20231215,191700,5734626200,26950,26950,26950,26950,3130
|
|
20231215,191600,5734626200,26950,26950,26950,26950,0
|
|
20231215,191500,5734626200,26950,26950,26950,26950,0
|
|
20231215,191400,5734626200,26950,26950,26950,26950,0
|
|
20231215,191300,5734626200,26950,26950,26950,26950,0
|
|
20231215,191200,5734626200,26950,26950,26950,26950,0
|
|
20231215,191100,5734626200,26950,26950,26950,26950,0
|
|
20231215,191000,5734626200,26950,26950,26950,26950,0
|
|
20231215,190900,5734626200,26950,26950,26950,26950,0
|
|
20231215,190800,5734626200,26950,26950,26950,26950,0
|
|
20231215,190700,5734626200,26950,26950,26950,26950,0
|
|
20231215,190600,5734626200,26950,26950,26950,26950,0
|
|
20231215,190500,5734626200,26950,26950,26950,26950,0
|
|
20231215,190400,5734626200,26950,26950,26950,26950,0
|
|
20231215,190300,5734626200,26950,26950,26950,26950,0
|
|
20231215,190200,5734626200,26950,26950,26950,26950,0
|
|
20231215,190100,5734626200,26950,26950,26950,26950,0
|
|
20231215,190000,5734626200,26950,26950,26950,26950,0
|
|
20231215,185900,5734626200,26950,26950,26950,26950,0
|
|
20231215,185800,5734626200,26950,26950,26950,26950,0
|
|
20231215,185700,5734626200,26950,26950,26950,26950,0
|
|
20231215,185600,5734626200,26950,26950,26950,26950,0
|
|
20231215,185500,5734626200,26950,26950,26950,26950,0
|
|
20231215,185400,5734626200,26950,26950,26950,26950,0
|
|
20231215,185300,5734626200,26950,26950,26950,26950,0
|
|
20231215,185200,5734626200,26950,26950,26950,26950,0
|
|
20231215,185100,5734626200,26950,26950,26950,26950,0
|
|
20231215,185000,5734626200,26950,26950,26950,26950,0
|
|
20231215,184900,5734626200,26950,26950,26950,26950,0
|
|
20231215,184800,5734626200,26950,26950,26950,26950,0
|
|
20231215,184700,5734626200,26950,26950,26950,26950,3130
|
|
20231215,184600,5734626200,26950,26950,26950,26950,0
|
|
20231215,184500,5734626200,26950,26950,26950,26950,0
|
|
20231215,184400,5734626200,26950,26950,26950,26950,0
|
|
20231215,184300,5734626200,26950,26950,26950,26950,0
|
|
20231215,184200,5734626200,26950,26950,26950,26950,0
|
|
20231215,184100,5734626200,26950,26950,26950,26950,0
|
|
20231215,184000,5734626200,26950,26950,26950,26950,0
|
|
20231215,183900,5734626200,26950,26950,26950,26950,0
|
|
20231215,183800,5734626200,26950,26950,26950,26950,0
|
|
20231215,183700,5734626200,26950,26950,26950,26950,0
|
|
20231215,183600,5734626200,26950,26950,26950,26950,0
|
|
20231215,183500,5734626200,26950,26950,26950,26950,0
|
|
20231215,183400,5734626200,26950,26950,26950,26950,0
|
|
20231215,183300,5734626200,26950,26950,26950,26950,0
|
|
20231215,183200,5734626200,26950,26950,26950,26950,0
|
|
20231215,183100,5734626200,26950,26950,26950,26950,0
|
|
20231215,183000,5734626200,26950,26950,26950,26950,0
|
|
20231215,182900,5734626200,26950,26950,26950,26950,0
|
|
20231215,182800,5734626200,26950,26950,26950,26950,0
|
|
20231215,182700,5734626200,26950,26950,26950,26950,0
|
|
20231215,182600,5734626200,26950,26950,26950,26950,0
|
|
20231215,182500,5734626200,26950,26950,26950,26950,0
|
|
20231215,182400,5734626200,26950,26950,26950,26950,0
|
|
20231215,182300,5734626200,26950,26950,26950,26950,0
|
|
20231215,182200,5734626200,26950,26950,26950,26950,0
|
|
20231215,182100,5734626200,26950,26950,26950,26950,0
|
|
20231215,182000,5734626200,26950,26950,26950,26950,0
|
|
20231215,181900,5734626200,26950,26950,26950,26950,0
|
|
20231215,181800,5734626200,26950,26950,26950,26950,0
|
|
20231215,181700,5734626200,26950,26950,26950,26950,3130
|
|
20231215,181600,5734626200,26950,26950,26950,26950,0
|
|
20231215,181500,5734626200,26950,26950,26950,26950,0
|
|
20231215,181400,5734626200,26950,26950,26950,26950,0
|
|
20231215,181300,5734626200,26950,26950,26950,26950,0
|
|
20231215,181200,5734626200,26950,26950,26950,26950,0
|
|
20231215,181100,5734626200,26950,26950,26950,26950,0
|
|
20231215,181000,5734626200,26950,26950,26950,26950,0
|
|
20231215,180900,5734626200,26950,26950,26950,26950,0
|
|
20231215,180800,5734626200,26950,26950,26950,26950,0
|
|
20231215,180700,5734626200,26950,26950,26950,26950,0
|
|
20231215,180600,5734626200,26950,26950,26950,26950,0
|
|
20231215,180500,5734626200,26950,26950,26950,26950,0
|
|
20231215,180400,5734626200,26950,26950,26950,26950,0
|
|
20231215,180300,5734626200,26950,26950,26950,26950,0
|
|
20231215,180200,5734626200,26950,26950,26950,26950,0
|
|
20231215,180100,5734626200,26950,26950,26950,26950,0
|
|
20231215,180000,5734626200,26950,26950,26950,26950,0
|
|
20231215,175900,5734626200,26950,26950,26950,26950,0
|
|
20231215,175800,5734626200,26950,26950,26950,26950,0
|
|
20231215,175700,5734626200,26950,26950,26950,26950,0
|
|
20231215,175600,5734626200,26950,26950,26950,26950,0
|
|
20231215,175500,5734626200,26950,26950,26950,26950,0
|
|
20231215,175400,5734626200,26950,26950,26950,26950,0
|
|
20231215,175300,5734626200,26950,26950,26950,26950,0
|
|
20231215,175200,5734626200,26950,26950,26950,26950,0
|
|
20231215,175100,5734626200,26950,26950,26950,26950,0
|
|
20231215,175000,5734626200,26950,26950,26950,26950,0
|
|
20231215,174900,5734626200,26950,26950,26950,26950,0
|
|
20231215,174800,5734626200,26950,26950,26950,26950,0
|
|
20231215,174700,5734626200,26950,26950,26950,26950,3130
|
|
20231215,174600,5734626200,26950,26950,26950,26950,0
|
|
20231215,174500,5734626200,26950,26950,26950,26950,0
|
|
20231215,174400,5734626200,26950,26950,26950,26950,0
|
|
20231215,174300,5734626200,26950,26950,26950,26950,0
|
|
20231215,174200,5734626200,26950,26950,26950,26950,0
|
|
20231215,174100,5734626200,26950,26950,26950,26950,0
|
|
20231215,174000,5734626200,26950,26950,26950,26950,0
|
|
20231215,173900,5734626200,26950,26950,26950,26950,0
|
|
20231215,173800,5734626200,26950,26950,26950,26950,0
|
|
20231215,173700,5734626200,26950,26950,26950,26950,0
|
|
20231215,173600,5734626200,26950,26950,26950,26950,0
|
|
20231215,173500,5734626200,26950,26950,26950,26950,0
|
|
20231215,173400,5734626200,26950,26950,26950,26950,0
|
|
20231215,173300,5734626200,26950,26950,26950,26950,0
|
|
20231215,173200,5734626200,26950,26950,26950,26950,0
|
|
20231215,173100,5734626200,26950,26950,26950,26950,0
|
|
20231215,173000,5734626200,26950,26950,26950,26950,0
|
|
20231215,172900,5734626200,26950,26950,26950,26950,0
|
|
20231215,172800,5734626200,26950,26950,26950,26950,0
|
|
20231215,172700,5734626200,26950,26950,26950,26950,0
|
|
20231215,172600,5734626200,26950,26950,26950,26950,0
|
|
20231215,172500,5734626200,26950,26950,26950,26950,0
|
|
20231215,172400,5734626200,26950,26950,26950,26950,0
|
|
20231215,172300,5734626200,26950,26950,26950,26950,0
|
|
20231215,172200,5734626200,26950,26950,26950,26950,0
|
|
20231215,172100,5734626200,26950,26950,26950,26950,0
|
|
20231215,172000,5734626200,26950,26950,26950,26950,0
|
|
20231215,171900,5734626200,26950,26950,26950,26950,0
|
|
20231215,171800,5734626200,26950,26950,26950,26950,0
|
|
20231215,171700,5734626200,26950,26950,26950,26950,3130
|
|
20231215,171600,5734626200,26950,26950,26950,26950,0
|
|
20231215,171500,5734626200,26950,26950,26950,26950,0
|
|
20231215,171400,5734626200,26950,26950,26950,26950,0
|
|
20231215,171300,5734626200,26950,26950,26950,26950,0
|
|
20231215,171200,5734626200,26950,26950,26950,26950,0
|
|
20231215,171100,5734626200,26950,26950,26950,26950,0
|
|
20231215,171000,5734626200,26950,26950,26950,26950,0
|
|
20231215,170900,5734626200,26950,26950,26950,26950,0
|
|
20231215,170800,5734626200,26950,26950,26950,26950,0
|
|
20231215,170700,5734626200,26950,26950,26950,26950,0
|
|
20231215,170600,5734626200,26950,26950,26950,26950,0
|
|
20231215,170500,5734626200,26950,26950,26950,26950,0
|
|
20231215,170400,5734626200,26950,26950,26950,26950,0
|
|
20231215,170300,5734626200,26950,26950,26950,26950,0
|
|
20231215,170200,5734626200,26950,26950,26950,26950,0
|
|
20231215,170100,5734626200,26950,26950,26950,26950,0
|
|
20231215,170000,5734626200,26950,26950,26950,26950,0
|
|
20231215,165900,5734626200,26950,26950,26950,26950,0
|
|
20231215,165800,5734626200,26950,26950,26950,26950,0
|
|
20231215,165700,5734626200,26950,26950,26950,26950,0
|
|
20231215,165600,5734626200,26950,26950,26950,26950,0
|
|
20231215,165500,5734626200,26950,26950,26950,26950,0
|
|
20231215,165400,5734626200,26950,26950,26950,26950,0
|
|
20231215,165300,5734626200,26950,26950,26950,26950,0
|
|
20231215,165200,5734626200,26950,26950,26950,26950,0
|
|
20231215,165100,5734626200,26950,26950,26950,26950,0
|
|
20231215,165000,5734626200,26950,26950,26950,26950,0
|
|
20231215,164900,5734626200,26950,26950,26950,26950,0
|
|
20231215,164800,5734626200,26950,26950,26950,26950,0
|
|
20231215,164700,5734626200,26950,26950,26950,26950,3130
|
|
20231215,164600,5734626200,26950,26950,26950,26950,0
|
|
20231215,164500,5734626200,26950,26950,26950,26950,0
|
|
20231215,164400,5734626200,26950,26950,26950,26950,0
|
|
20231215,164300,5734626200,26950,26950,26950,26950,0
|
|
20231215,164200,5734626200,26950,26950,26950,26950,0
|
|
20231215,164100,5734626200,26950,26950,26950,26950,0
|
|
20231215,164000,5734626200,26950,26950,26950,26950,0
|
|
20231215,163900,5734626200,26950,26950,26950,26950,0
|
|
20231215,163800,5734626200,26950,26950,26950,26950,0
|
|
20231215,163700,5734626200,26950,26950,26950,26950,0
|
|
20231215,163600,5734626200,26950,26950,26950,26950,0
|
|
20231215,163500,5734626200,26950,26950,26950,26950,0
|
|
20231215,163400,5734626200,26950,26950,26950,26950,0
|
|
20231215,163300,5734626200,26950,26950,26950,26950,0
|
|
20231215,163200,5734626200,26950,26950,26950,26950,0
|
|
20231215,163100,5734626200,26950,26950,26950,26950,0
|
|
20231215,163000,5734626200,26950,26950,26950,26950,0
|
|
20231215,162900,5734626200,26950,26950,26950,26950,0
|
|
20231215,162800,5734626200,26950,26950,26950,26950,0
|
|
20231215,162700,5734626200,26950,26950,26950,26950,0
|
|
20231215,162600,5734626200,26950,26950,26950,26950,0
|
|
20231215,162500,5734626200,26950,26950,26950,26950,0
|
|
20231215,162400,5734626200,26950,26950,26950,26950,0
|
|
20231215,162300,5734626200,26950,26950,26950,26950,0
|
|
20231215,162200,5734626200,26950,26950,26950,26950,0
|
|
20231215,162100,5734626200,26950,26950,26950,26950,0
|
|
20231215,162000,5734626200,26950,26950,26950,26950,0
|
|
20231215,161900,5734626200,26950,26950,26950,26950,0
|
|
20231215,161800,5734626200,26950,26950,26950,26950,0
|
|
20231215,161700,5734626200,26950,26950,26950,26950,3130
|
|
20231215,161600,5734626200,26950,26950,26950,26950,0
|
|
20231215,161500,5734626200,26950,26950,26950,26950,0
|
|
20231215,161400,5734626200,26950,26950,26950,26950,0
|
|
20231215,161300,5734626200,26950,26950,26950,26950,0
|
|
20231215,161200,5734626200,26950,26950,26950,26950,0
|
|
20231215,161100,5734626200,26950,26950,26950,26950,0
|
|
20231215,161000,5734626200,26950,26950,26950,26950,0
|
|
20231215,160900,5734626200,26950,26950,26950,26950,0
|
|
20231215,160800,5734626200,26950,26950,26950,26950,0
|
|
20231215,160700,5734626200,26950,26950,26950,26950,0
|
|
20231215,160600,5734626200,26950,26950,26950,26950,0
|
|
20231215,160500,5734626200,26950,26950,26950,26950,0
|
|
20231215,160400,5734626200,26950,26950,26950,26950,0
|
|
20231215,160300,5734626200,26950,26950,26950,26950,0
|
|
20231215,160200,5734626200,26950,26950,26950,26950,0
|
|
20231215,160100,5734626200,26950,26950,26950,26950,0
|
|
20231215,160000,5734626200,26950,26950,26950,26950,0
|
|
20231215,155900,5734626200,26950,26950,26950,26950,0
|
|
20231215,155800,5734626200,26950,26950,26950,26950,0
|
|
20231215,155700,5734626200,26950,26950,26950,26950,0
|
|
20231215,155600,5734626200,26950,26950,26950,26950,0
|
|
20231215,155500,5734626200,26950,26950,26950,26950,0
|
|
20231215,155400,5734626200,26950,26950,26950,26950,0
|
|
20231215,155300,5734626200,26950,26950,26950,26950,0
|
|
20231215,155200,5734626200,26950,26950,26950,26950,0
|
|
20231215,155100,5734626200,26950,26950,26950,26950,0
|
|
20231215,155000,5734626200,26950,26950,26950,26950,0
|
|
20231215,154900,5734626200,26950,26950,26950,26950,0
|
|
20231215,154800,5734626200,26950,26950,26950,26950,0
|
|
20231215,154700,5734626200,26950,26950,26950,26950,3130
|
|
20231215,154600,5734626200,26950,26950,26950,26950,0
|
|
20231215,154500,5734626200,26950,26950,26950,26950,0
|
|
20231215,154400,5734626200,26950,26950,26950,26950,0
|
|
20231215,154300,5734626200,26950,26950,26950,26950,0
|
|
20231215,154200,5734626200,26950,26950,26950,26950,0
|
|
20231215,154100,5734626200,26950,26950,26950,26950,0
|
|
20231215,154000,5734626200,26950,26950,26950,26950,0
|
|
20231215,153900,5734626200,26950,26950,26950,26950,0
|
|
20231215,153800,5734626200,26950,26950,26950,26950,0
|
|
20231215,153700,5734626200,26950,26950,26950,26950,0
|
|
20231215,153600,5734626200,26950,26950,26950,26950,0
|
|
20231215,153500,5734626200,26950,26950,26950,26950,0
|
|
20231215,153400,5734626200,26950,26950,26950,26950,0
|
|
20231215,153300,5734626200,26950,26950,26950,26950,0
|
|
20231215,153200,5734626200,26950,26950,26950,26950,0
|
|
20231215,153100,5734626200,26950,26950,26950,26950,0
|
|
20231215,153000,5734626200,26950,26950,26950,26950,3130
|
|
20231215,152900,5650272700,27000,27000,27000,27000,0
|
|
20231215,152800,5650272700,27000,27000,27000,27000,0
|
|
20231215,152700,5650272700,27000,27000,27000,27000,0
|
|
20231215,152600,5650272700,27000,27000,27000,27000,0
|
|
20231215,152500,5650272700,27000,27000,27000,27000,0
|
|
20231215,152400,5650272700,27000,27000,27000,27000,0
|
|
20231215,152300,5650272700,27000,27000,27000,27000,0
|
|
20231215,152200,5650272700,27000,27000,27000,27000,0
|
|
20231215,152100,5650272700,27000,27000,27000,27000,0
|
|
20231215,152000,5650272700,27000,27000,27000,27000,0
|
|
20231215,151900,5650272700,27000,27050,27050,26950,988
|
|
20231215,151800,5623598450,27000,27050,27050,27000,1314
|
|
20231215,151700,5588061100,27050,27000,27050,27000,394
|
|
20231215,151600,5577407650,27050,27000,27050,27000,829
|
|
20231215,151500,5555016950,27000,27000,27000,26950,786
|
|
20231215,151400,5533821850,27000,27000,27000,26950,406
|
|
20231215,151300,5522863350,27000,27000,27000,26950,341
|
|
20231215,151200,5513658350,27000,27000,27000,27000,262
|
|
20231215,151100,5506584350,27000,27000,27000,26950,602
|
|
20231215,151000,5490333650,27000,27050,27050,26950,484
|
|
20231215,150900,5477273700,26950,26950,27050,26950,477
|
|
20231215,150800,5464405200,27000,27000,27050,26950,575
|
|
20231215,150700,5448879050,27000,27050,27050,27000,773
|
|
20231215,150600,5428002000,27050,27050,27050,26950,503
|
|
20231215,150500,5414434400,27050,27000,27050,26950,999
|
|
20231215,150400,5387480300,27000,27050,27050,27000,602
|
|
20231215,150300,5371209650,27000,27050,27050,27000,327
|
|
20231215,150200,5362368950,27050,26950,27050,26950,585
|
|
20231215,150100,5346568650,26950,27050,27050,26950,535
|
|
20231215,150000,5332116150,27050,27000,27050,26950,399
|
|
20231215,145900,5321342650,27000,27050,27050,26950,862
|
|
20231215,145800,5298060800,27050,27050,27050,27000,598
|
|
20231215,145700,5281899000,27050,27000,27050,26950,1145
|
|
20231215,145600,5250990200,27000,26950,27000,26900,509
|
|
20231215,145500,5237257400,26900,26950,27000,26900,774
|
|
20231215,145400,5216401600,27000,26900,27000,26900,344
|
|
20231215,145300,5207137150,26950,26950,26950,26900,459
|
|
20231215,145200,5194777000,26900,26950,26950,26850,1066
|
|
20231215,145100,5166090450,26900,26950,26950,26850,421
|
|
20231215,145000,5154757200,26950,26900,26950,26850,658
|
|
20231215,144900,5137068250,26850,26850,26900,26850,628
|
|
20231215,144800,5120193050,26800,26850,26900,26800,597
|
|
20231215,144700,5104166250,26850,26850,26850,26850,529
|
|
20231215,144600,5089962600,26900,26850,26900,26850,318
|
|
20231215,144500,5081423900,26850,26800,26850,26800,861
|
|
20231215,144400,5058347500,26800,26900,26900,26800,167
|
|
20231215,144300,5053864300,26800,26850,26900,26800,379
|
|
20231215,144200,5043691900,26850,26800,26850,26800,237
|
|
20231215,144100,5037339050,26800,26850,26900,26800,484
|
|
20231215,144000,5024357400,26850,26850,26900,26800,336
|
|
20231215,143900,5015340000,26850,26850,26900,26800,236
|
|
20231215,143800,5009004500,26850,26850,26900,26850,159
|
|
20231215,143700,5004735200,26850,26800,26900,26800,848
|
|
20231215,143600,4981965800,26800,26800,26850,26800,179
|
|
20231215,143500,4977163300,26850,26850,26900,26800,188
|
|
20231215,143400,4972114950,26850,26850,26900,26800,743
|
|
20231215,143300,4952166250,26900,26900,26900,26850,127
|
|
20231215,143200,4948755700,26850,26850,26900,26850,909
|
|
20231215,143100,4924348900,26900,26850,26900,26850,384
|
|
20231215,143000,4914038000,26900,26900,26900,26850,46
|
|
20231215,142900,4912802600,26850,26850,26900,26800,292
|
|
20231215,142800,4904962150,26850,26850,26850,26800,173
|
|
20231215,142700,4900318250,26800,26850,26850,26800,316
|
|
20231215,142600,4891839000,26900,26850,26900,26800,220
|
|
20231215,142500,4885935200,26850,26850,26900,26850,293
|
|
20231215,142400,4878067350,26850,26850,26900,26850,125
|
|
20231215,142300,4874710950,26850,26850,26900,26800,284
|
|
20231215,142200,4867086550,26850,26900,26900,26850,146
|
|
20231215,142100,4863165950,26850,26850,26900,26850,564
|
|
20231215,142000,4848022500,26850,26850,26900,26850,505
|
|
20231215,141900,4834462100,26850,26850,26900,26850,252
|
|
20231215,141800,4827695850,26900,26900,26900,26850,90
|
|
20231215,141700,4825278500,26850,26900,26900,26850,463
|
|
20231215,141600,4812846900,26850,26850,26900,26850,230
|
|
20231215,141500,4806670100,26850,26900,26900,26850,168
|
|
20231215,141400,4802159250,26850,26850,26850,26800,151
|
|
20231215,141300,4798108800,26850,26850,26900,26850,325
|
|
20231215,141200,4789382350,26850,26900,26900,26850,205
|
|
20231215,141100,4783876650,26900,26850,26900,26850,582
|
|
20231215,141000,4768249700,26900,26900,26900,26850,219
|
|
20231215,140900,4762368950,26900,26900,26900,26850,341
|
|
20231215,140800,4753212550,26900,26900,26900,26850,51
|
|
20231215,140700,4751842400,26900,26950,26950,26850,51
|
|
20231215,140600,4750471950,26900,26850,26900,26850,786
|
|
20231215,140500,4729360050,26850,26850,26900,26850,355
|
|
20231215,140400,4719827400,26850,26850,26900,26850,122
|
|
20231215,140300,4716551050,26850,26850,26900,26850,212
|
|
20231215,140200,4710858500,26900,26900,26950,26900,159
|
|
20231215,140100,4706580800,26900,26950,26950,26900,219
|
|
20231215,140000,4700689350,26950,26900,26950,26900,416
|
|
20231215,135900,4689498800,26950,26900,26950,26900,391
|
|
20231215,135800,4678979250,26950,26900,26950,26900,105
|
|
20231215,135700,4676154150,26950,26900,26950,26900,186
|
|
20231215,135600,4671150250,26950,26950,26950,26900,165
|
|
20231215,135500,4666711000,26950,26900,26950,26900,658
|
|
20231215,135400,4648992150,26900,26900,26950,26900,142
|
|
20231215,135300,4645170450,26950,26900,26950,26900,298
|
|
20231215,135200,4637153750,26950,26900,26950,26900,208
|
|
20231215,135100,4631558400,26900,26900,26950,26900,706
|
|
20231215,135000,4612566500,26900,26850,26950,26850,957
|
|
20231215,134900,4586826450,26900,26850,26950,26850,700
|
|
20231215,134800,4567999950,26850,26900,26900,26850,37
|
|
20231215,134700,4567006100,26900,26900,26900,26850,265
|
|
20231215,134600,4559883950,26900,26950,26950,26900,123
|
|
20231215,134500,4556575150,26900,26900,26950,26850,1502
|
|
20231215,134400,4516172400,26950,26900,26950,26900,81
|
|
20231215,134300,4513993350,26950,26900,26950,26900,371
|
|
20231215,134200,4504012700,26900,26950,26950,26900,166
|
|
20231215,134100,4499547050,26900,26950,26950,26900,48
|
|
20231215,134000,4498255100,27000,26900,27000,26850,781
|
|
20231215,133900,4477236150,26850,26950,26950,26850,109
|
|
20231215,133800,4474305200,26900,26950,26950,26900,358
|
|
20231215,133700,4464674850,26950,26950,26950,26900,583
|
|
20231215,133600,4448969100,26900,26900,26950,26900,290
|
|
20231215,133500,4441167600,26900,26950,26950,26900,151
|
|
20231215,133400,4437105450,26950,26950,26950,26900,183
|
|
20231215,133300,4432182200,26900,26950,26950,26900,437
|
|
20231215,133200,4420421200,26900,26900,26950,26900,359
|
|
20231215,133100,4410763700,26850,26850,26900,26850,239
|
|
20231215,133000,4404338600,26850,26950,26950,26850,439
|
|
20231215,132900,4392533300,26900,26850,26900,26850,225
|
|
20231215,132800,4386484200,26850,26850,26900,26850,334
|
|
20231215,132700,4377516200,26850,26850,26900,26850,181
|
|
20231215,132600,4372656250,26900,26850,26900,26850,187
|
|
20231215,132500,4367635100,26900,26850,26900,26850,634
|
|
20231215,132400,4350602200,26850,26800,26850,26800,619
|
|
20231215,132300,4334002100,26800,26850,26900,26800,819
|
|
20231215,132200,4312011950,26850,26900,26900,26850,241
|
|
20231215,132100,4305536000,26850,26850,26850,26800,569
|
|
20231215,132000,4290259400,26800,26850,26850,26800,431
|
|
20231215,131900,4278698150,26800,26850,26850,26800,341
|
|
20231215,131800,4269557700,26850,26850,26850,26800,299
|
|
20231215,131700,4261542050,26850,26800,26850,26800,599
|
|
20231215,131600,4245488450,26850,26800,26850,26800,171
|
|
20231215,131500,4240901700,26800,26800,26850,26800,302
|
|
20231215,131400,4232807500,26850,26800,26850,26800,1604
|
|
20231215,131300,4189816100,26850,26900,26900,26850,722
|
|
20231215,131200,4170430200,26900,26900,26900,26850,2758
|
|
20231215,131100,4096372300,26950,26900,26950,26850,129
|
|
20231215,131000,4092903800,26850,26900,26950,26850,980
|
|
20231215,130900,4066566650,26950,26900,26950,26900,259
|
|
20231215,130800,4059598400,26900,26900,26900,26850,666
|
|
20231215,130700,4041698550,26900,26900,26900,26850,182
|
|
20231215,130600,4036811250,26900,26900,26900,26850,315
|
|
20231215,130500,4028353350,26900,26900,26900,26850,4666
|
|
20231215,130400,3902841550,26900,27000,27000,26900,5927
|
|
20231215,130300,3743114850,27000,26950,27000,26950,212
|
|
20231215,130200,3737401150,26950,26950,27000,26950,344
|
|
20231215,130100,3728124550,26950,26950,27000,26950,193
|
|
20231215,130000,3722923150,26950,27000,27000,26950,410
|
|
20231215,125900,3711868300,27000,26950,27000,26950,70
|
|
20231215,125800,3709980550,27000,26950,27000,26950,224
|
|
20231215,125700,3703940950,26950,27000,27000,26950,394
|
|
20231215,125600,3693316000,27000,27000,27000,26950,568
|
|
20231215,125500,3677997700,27000,26950,27050,26950,531
|
|
20231215,125400,3663663400,27000,26950,27000,26950,309
|
|
20231215,125300,3655335100,26950,27000,27000,26950,109
|
|
20231215,125200,3652397050,26950,26950,27000,26950,414
|
|
20231215,125100,3641236000,27000,27000,27050,26950,129
|
|
20231215,125000,3637758950,27000,27000,27000,26950,310
|
|
20231215,124900,3629402850,26950,27000,27000,26950,694
|
|
20231215,124800,3610668900,27000,26950,27050,26950,223
|
|
20231215,124700,3604649950,26950,26950,27000,26950,2760
|
|
20231215,124600,3530261450,27000,26950,27000,26950,271
|
|
20231215,124500,3522954350,27000,27000,27000,27000,13
|
|
20231215,124400,3522603350,26950,26950,27000,26950,331
|
|
20231215,124300,3513682700,26950,26950,27000,26950,148
|
|
20231215,124200,3509691150,26950,26950,27000,26950,508
|
|
20231215,124100,3495999700,27000,27000,27000,26950,208
|
|
20231215,124000,3490391150,27000,26950,27000,26950,367
|
|
20231215,123900,3480490950,26950,27000,27000,26950,150
|
|
20231215,123800,3476447650,27000,26950,27000,26950,226
|
|
20231215,123700,3470356800,26950,26950,27000,26950,222
|
|
20231215,123600,3464373700,27000,27000,27000,26950,389
|
|
20231215,123500,3453883600,26950,27000,27000,26950,367
|
|
20231215,123400,3443985500,27000,26950,27000,26950,403
|
|
20231215,123300,3433118050,26950,27000,27000,26950,234
|
|
20231215,123200,3426806000,26950,27000,27000,26950,434
|
|
20231215,123100,3415100350,26950,26950,27000,26950,426
|
|
20231215,123000,3403615150,26950,26950,26950,26950,195
|
|
20231215,122900,3398359900,27000,26950,27000,26950,224
|
|
20231215,122800,3392322800,26950,26950,27000,26950,420
|
|
20231215,122700,3381003100,27000,27050,27050,27000,144
|
|
20231215,122600,3377114350,27000,27000,27050,27000,212
|
|
20231215,122500,3371389300,27000,26950,27050,26950,164
|
|
20231215,122400,3366962350,27000,27000,27000,26950,363
|
|
20231215,122300,3357167150,27000,26950,27000,26950,126
|
|
20231215,122200,3353770150,27000,26950,27000,26950,68
|
|
20231215,122100,3351937500,26950,27000,27000,26950,338
|
|
20231215,122000,3342824300,27000,27000,27000,26950,453
|
|
20231215,121900,3330600100,26950,27000,27000,26950,211
|
|
20231215,121800,3324906250,26950,26950,27000,26950,279
|
|
20231215,121700,3317381850,27000,26950,27000,26950,105
|
|
20231215,121600,3314551800,26950,26950,27000,26950,255
|
|
20231215,121500,3307676850,26950,26950,27000,26900,516
|
|
20231215,121400,3293775200,26900,26950,26950,26900,272
|
|
20231215,121300,3286455150,26900,26950,26950,26900,276
|
|
20231215,121200,3279029750,26950,26950,27000,26900,236
|
|
20231215,121100,3272668800,26950,27000,27000,26950,506
|
|
20231215,121000,3259031900,26950,26950,26950,26950,297
|
|
20231215,120900,3251027750,27000,26950,27000,26950,49
|
|
20231215,120800,3249706950,26950,27000,27000,26950,120
|
|
20231215,120700,3246472650,27000,26900,27000,26900,1914
|
|
20231215,120600,3194968250,26950,26950,26950,26900,258
|
|
20231215,120500,3188026200,26900,26900,26950,26900,211
|
|
20231215,120400,3182349050,26900,26950,26950,26900,335
|
|
20231215,120300,3173337450,26900,26950,27000,26900,563
|
|
20231215,120200,3158167100,27000,26950,27000,26950,1177
|
|
20231215,120100,3126446750,26950,26950,27000,26950,147
|
|
20231215,120000,3122485000,26950,26950,27000,26950,444
|
|
20231215,115900,3110518700,27000,26950,27000,26950,158
|
|
20231215,115800,3106260400,26950,27000,27000,26950,118
|
|
20231215,115700,3103079650,27000,27000,27000,26950,262
|
|
20231215,115600,3096017800,27000,26950,27000,26950,278
|
|
20231215,115500,3088520600,26950,26950,27000,26950,445
|
|
20231215,115400,3076526700,26950,26950,27000,26950,187
|
|
20231215,115300,3071485550,26950,26950,27000,26950,329
|
|
20231215,115200,3062618850,27000,27000,27000,26950,390
|
|
20231215,115100,3052105150,27000,27000,27000,26950,778
|
|
20231215,115000,3031137450,26950,26950,27000,26950,955
|
|
20231215,114900,3005400050,26950,26950,27000,26950,522
|
|
20231215,114800,2991320500,27000,26950,27000,26950,160
|
|
20231215,114700,2987008400,26950,26950,27000,26950,134
|
|
20231215,114600,2983396700,27000,27000,27000,26950,386
|
|
20231215,114500,2972991300,26950,27000,27000,26950,175
|
|
20231215,114400,2968274250,26950,26950,27000,26950,289
|
|
20231215,114300,2960485450,26950,26950,26950,26950,182
|
|
20231215,114200,2955580550,26950,27000,27050,26950,1491
|
|
20231215,114100,2915325550,27050,27000,27050,27000,135
|
|
20231215,114000,2911678950,27050,27050,27050,27000,230
|
|
20231215,113900,2905468850,27000,27000,27050,27000,1071
|
|
20231215,113800,2876551550,27000,27050,27050,27000,375
|
|
20231215,113700,2866418100,27050,27050,27050,27000,163
|
|
20231215,113600,2862014650,27000,27050,27100,27000,429
|
|
20231215,113500,2850411350,27050,27050,27100,27050,221
|
|
20231215,113400,2844433100,27050,27050,27100,27050,295
|
|
20231215,113300,2836452850,27050,27100,27200,27050,330
|
|
20231215,113200,2827522550,27100,27050,27100,27050,647
|
|
20231215,113100,2810020800,27100,27050,27100,27050,169
|
|
20231215,113000,2805446900,27050,27050,27100,27050,370
|
|
20231215,112900,2795428200,27100,27050,27100,27050,455
|
|
20231215,112800,2783117850,27050,27050,27100,27050,185
|
|
20231215,112700,2778113450,27100,27150,27150,27050,451
|
|
20231215,112600,2765904950,27150,27050,27150,27050,169
|
|
20231215,112500,2761327150,27050,27150,27150,27050,845
|
|
20231215,112400,2738429950,27150,27150,27150,27100,515
|
|
20231215,112300,2724472700,27100,27100,27150,27100,281
|
|
20231215,112200,2716857000,27150,27050,27150,27050,168
|
|
20231215,112100,2712308150,27100,27100,27150,27050,441
|
|
20231215,112000,2700361750,27100,27100,27150,27100,249
|
|
20231215,111900,2693613600,27100,27100,27150,27100,126
|
|
20231215,111800,2690198150,27100,27100,27150,27100,471
|
|
20231215,111700,2677434000,27100,27150,27150,27100,393
|
|
20231215,111600,2666775850,27150,27150,27200,27150,210
|
|
20231215,111500,2661073600,27150,27200,27200,27150,583
|
|
20231215,111400,2645244800,27150,27200,27250,27150,159
|
|
20231215,111300,2640921550,27200,27250,27250,27200,222
|
|
20231215,111200,2634881900,27200,27200,27250,27200,103
|
|
20231215,111100,2632080100,27200,27300,27300,27200,291
|
|
20231215,111000,2624156400,27450,27150,27450,27150,1113
|
|
20231215,110900,2593752300,27200,27250,27250,27200,398
|
|
20231215,110800,2582925200,27250,27200,27350,27200,179
|
|
20231215,110700,2578045300,27200,27200,27450,27200,996
|
|
20231215,110600,2550754100,27400,27150,27450,27100,2146
|
|
20231215,110500,2492030450,27350,27000,27400,27000,4618
|
|
20231215,110400,2366051500,27000,27050,27050,27000,317
|
|
20231215,110300,2357489000,27050,27000,27050,27000,268
|
|
20231215,110200,2350249350,27000,27100,27100,27000,212
|
|
20231215,110100,2344518550,27050,27050,27100,26950,527
|
|
20231215,110000,2330266750,27050,27000,27050,26950,282
|
|
20231215,105900,2322653650,27000,27050,27050,27000,145
|
|
20231215,105800,2318737900,27050,27000,27050,27000,51
|
|
20231215,105700,2317360600,27050,27050,27100,26950,2987
|
|
20231215,105600,2236788550,27050,27050,27100,27050,164
|
|
20231215,105500,2232352250,27000,27000,27050,27000,127
|
|
20231215,105400,2228921650,27000,27000,27050,27000,233
|
|
20231215,105300,2222630600,27050,27050,27050,26950,2668
|
|
20231215,105200,2150678900,27050,27000,27050,27000,407
|
|
20231215,105100,2139673500,27000,27000,27050,27000,1568
|
|
20231215,105000,2097332200,27000,27050,27050,27000,710
|
|
20231215,104900,2078139150,27100,27100,27100,27050,1322
|
|
20231215,104800,2042378400,27050,27100,27100,27050,203
|
|
20231215,104700,2036887150,27050,27050,27100,27050,204
|
|
20231215,104600,2031368900,27050,27000,27050,27000,201
|
|
20231215,104500,2025932900,27000,27000,27000,27000,204
|
|
20231215,104400,2020424900,27000,27000,27000,27000,589
|
|
20231215,104300,2004521900,27000,27000,27000,26950,480
|
|
20231215,104200,1991583700,26950,26950,27000,26950,606
|
|
20231215,104100,1975251850,27000,26950,27000,26950,510
|
|
20231215,104000,1961507050,26950,26950,26950,26900,1859
|
|
20231215,103900,1911407700,26950,26950,27000,26950,245
|
|
20231215,103800,1904803950,26950,27000,27050,26950,4853
|
|
20231215,103700,1773777750,27000,27050,27050,27000,801
|
|
20231215,103600,1752116450,27050,27050,27050,27000,1036
|
|
20231215,103500,1724106800,27050,27050,27050,27000,958
|
|
20231215,103400,1698199850,27050,27050,27050,27000,939
|
|
20231215,103300,1672838500,27050,27100,27100,27000,4447
|
|
20231215,103200,1552577900,27050,27050,27100,27050,117
|
|
20231215,103100,1549411550,27100,27100,27100,27050,740
|
|
20231215,103000,1529365350,27100,27150,27150,27100,896
|
|
20231215,102900,1505071950,27100,27100,27150,27100,271
|
|
20231215,102800,1497727300,27100,27100,27150,27100,448
|
|
20231215,102700,1485584950,27100,27150,27150,27100,89
|
|
20231215,102600,1483171350,27150,27100,27200,27100,531
|
|
20231215,102500,1468755500,27100,27100,27150,27100,253
|
|
20231215,102400,1461898000,27100,27050,27100,27050,1087
|
|
20231215,102300,1432444950,27100,27100,27100,27050,479
|
|
20231215,102200,1419467100,27100,27050,27100,27050,566
|
|
20231215,102100,1404141400,27100,27100,27100,27050,297
|
|
20231215,102000,1396097600,27100,27150,27150,27100,282
|
|
20231215,101900,1388454850,27100,27100,27100,27100,291
|
|
20231215,101800,1380568750,27100,27100,27100,27050,979
|
|
20231215,101700,1354050550,27100,27100,27100,27050,969
|
|
20231215,101600,1327806200,27100,27100,27150,27050,3794
|
|
20231215,101500,1225006050,27150,27150,27200,27150,1860
|
|
20231215,101400,1174504300,27150,27150,27200,27150,239
|
|
20231215,101300,1168015400,27150,27200,27200,27150,310
|
|
20231215,101200,1159598050,27150,27200,27200,27150,196
|
|
20231215,101100,1154274100,27200,27200,27200,27150,1833
|
|
20231215,101000,1104426600,27200,27200,27250,27200,433
|
|
20231215,100900,1092639100,27200,27250,27250,27200,295
|
|
20231215,100800,1084604250,27250,27200,27250,27200,620
|
|
20231215,100700,1067731300,27200,27250,27300,27200,2086
|
|
20231215,100600,1010892150,27250,27300,27300,27250,475
|
|
20231215,100500,997945350,27300,27300,27300,27300,1728
|
|
20231215,100400,950770950,27300,27300,27300,27300,859
|
|
20231215,100300,927320250,27350,27350,27350,27300,457
|
|
20231215,100200,914841850,27300,27350,27350,27300,192
|
|
20231215,100100,909599900,27350,27350,27350,27300,294
|
|
20231215,100000,901570500,27350,27300,27400,27300,413
|
|
20231215,095900,890279150,27350,27350,27350,27300,1390
|
|
20231215,095800,852263450,27350,27300,27350,27300,236
|
|
20231215,095700,845818500,27300,27350,27350,27300,2157
|
|
20231215,095600,786839050,27350,27400,27450,27350,1334
|
|
20231215,095500,750287950,27400,27400,27450,27400,156
|
|
20231215,095400,746013450,27400,27450,27450,27400,263
|
|
20231215,095300,738806950,27450,27450,27450,27400,316
|
|
20231215,095200,730143000,27400,27450,27450,27400,236
|
|
20231215,095100,723670400,27400,27450,27450,27400,187
|
|
20231215,095000,718542600,27450,27400,27450,27400,268
|
|
20231215,094900,711192900,27450,27450,27450,27400,328
|
|
20231215,094800,702197750,27450,27400,27450,27400,159
|
|
20231215,094700,697841050,27400,27450,27450,27400,334
|
|
20231215,094600,688680300,27450,27450,27450,27450,103
|
|
20231215,094500,685852950,27450,27450,27500,27450,161
|
|
20231215,094400,681433450,27450,27450,27500,27450,363
|
|
20231215,094300,671469050,27450,27500,27500,27450,924
|
|
20231215,094200,646071850,27450,27450,27500,27450,665
|
|
20231215,094100,627808400,27450,27450,27500,27450,165
|
|
20231215,094000,623279050,27450,27450,27500,27450,337
|
|
20231215,093900,614028350,27450,27500,27550,27450,272
|
|
20231215,093800,606554400,27550,27550,27550,27450,447
|
|
20231215,093700,594263150,27500,27500,27550,27500,785
|
|
20231215,093600,572675550,27550,27500,27550,27500,74
|
|
20231215,093500,570637650,27500,27450,27500,27450,325
|
|
20231215,093400,561708100,27450,27450,27500,27450,326
|
|
20231215,093300,552759150,27450,27500,27500,27450,106
|
|
20231215,093200,549847900,27450,27450,27500,27450,29
|
|
20231215,093100,549051800,27450,27400,27450,27400,259
|
|
20231215,093000,541943150,27400,27400,27450,27400,438
|
|
20231215,092900,529941400,27400,27450,27450,27400,1076
|
|
20231215,092800,500407050,27450,27450,27450,27450,69
|
|
20231215,092700,498513000,27450,27450,27500,27450,220
|
|
20231215,092600,492473700,27450,27450,27450,27450,438
|
|
20231215,092500,480450600,27450,27450,27450,27450,313
|
|
20231215,092400,471858750,27450,27450,27450,27450,14
|
|
20231215,092300,471474450,27450,27500,27500,27450,280
|
|
20231215,092200,463778300,27450,27500,27500,27450,238
|
|
20231215,092100,457234650,27550,27500,27550,27500,127
|
|
20231215,092000,453742000,27500,27500,27550,27500,69
|
|
20231215,091900,451842600,27500,27550,27550,27500,168
|
|
20231215,091800,447220950,27550,27550,27600,27500,247
|
|
20231215,091700,440416300,27550,27500,27550,27500,297
|
|
20231215,091600,432245050,27500,27450,27500,27450,454
|
|
20231215,091500,419760800,27500,27400,27500,27350,217
|
|
20231215,091400,413810750,27400,27450,27450,27350,560
|
|
20231215,091300,398472550,27400,27400,27450,27400,824
|
|
20231215,091200,375893400,27450,27500,27500,27400,646
|
|
20231215,091100,358161300,27450,27450,27450,27450,663
|
|
20231215,091000,339961950,27550,27600,27650,27450,2541
|
|
20231215,090900,270035200,27600,27550,27600,27550,605
|
|
20231215,090800,253358050,27600,27650,27650,27550,804
|
|
20231215,090700,231156050,27650,27700,27750,27650,867
|
|
20231215,090600,207147350,27700,27750,27750,27700,185
|
|
20231215,090500,202020950,27750,27750,27800,27700,788
|
|
20231215,090400,180144100,27750,27750,27800,27750,164
|
|
20231215,090300,175592550,27750,27750,27750,27700,923
|
|
20231215,090200,150022450,27750,27800,27850,27750,1927
|
|
20231215,090100,96491650,27800,27750,27800,27750,180
|
|
20231215,090000,91492900,27750,27900,27900,27700,3292
|