650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,194700,3001061250,27300,27300,27300,27300,2741
|
|
20231219,194600,3001061250,27300,27300,27300,27300,0
|
|
20231219,194500,3001061250,27300,27300,27300,27300,0
|
|
20231219,194400,3001061250,27300,27300,27300,27300,0
|
|
20231219,194300,3001061250,27300,27300,27300,27300,0
|
|
20231219,194200,3001061250,27300,27300,27300,27300,0
|
|
20231219,194100,3001061250,27300,27300,27300,27300,0
|
|
20231219,194000,3001061250,27300,27300,27300,27300,0
|
|
20231219,193900,3001061250,27300,27300,27300,27300,0
|
|
20231219,193800,3001061250,27300,27300,27300,27300,0
|
|
20231219,193700,3001061250,27300,27300,27300,27300,0
|
|
20231219,193600,3001061250,27300,27300,27300,27300,0
|
|
20231219,193500,3001061250,27300,27300,27300,27300,0
|
|
20231219,193400,3001061250,27300,27300,27300,27300,0
|
|
20231219,193300,3001061250,27300,27300,27300,27300,0
|
|
20231219,193200,3001061250,27300,27300,27300,27300,0
|
|
20231219,193100,3001061250,27300,27300,27300,27300,0
|
|
20231219,193000,3001061250,27300,27300,27300,27300,0
|
|
20231219,192900,3001061250,27300,27300,27300,27300,0
|
|
20231219,192800,3001061250,27300,27300,27300,27300,0
|
|
20231219,192700,3001061250,27300,27300,27300,27300,0
|
|
20231219,192600,3001061250,27300,27300,27300,27300,0
|
|
20231219,192500,3001061250,27300,27300,27300,27300,0
|
|
20231219,192400,3001061250,27300,27300,27300,27300,0
|
|
20231219,192300,3001061250,27300,27300,27300,27300,0
|
|
20231219,192200,3001061250,27300,27300,27300,27300,0
|
|
20231219,192100,3001061250,27300,27300,27300,27300,0
|
|
20231219,192000,3001061250,27300,27300,27300,27300,0
|
|
20231219,191900,3001061250,27300,27300,27300,27300,0
|
|
20231219,191800,3001061250,27300,27300,27300,27300,0
|
|
20231219,191700,3001061250,27300,27300,27300,27300,2741
|
|
20231219,191600,3001061250,27300,27300,27300,27300,0
|
|
20231219,191500,3001061250,27300,27300,27300,27300,0
|
|
20231219,191400,3001061250,27300,27300,27300,27300,0
|
|
20231219,191300,3001061250,27300,27300,27300,27300,0
|
|
20231219,191200,3001061250,27300,27300,27300,27300,0
|
|
20231219,191100,3001061250,27300,27300,27300,27300,0
|
|
20231219,191000,3001061250,27300,27300,27300,27300,0
|
|
20231219,190900,3001061250,27300,27300,27300,27300,0
|
|
20231219,190800,3001061250,27300,27300,27300,27300,0
|
|
20231219,190700,3001061250,27300,27300,27300,27300,0
|
|
20231219,190600,3001061250,27300,27300,27300,27300,0
|
|
20231219,190500,3001061250,27300,27300,27300,27300,0
|
|
20231219,190400,3001061250,27300,27300,27300,27300,0
|
|
20231219,190300,3001061250,27300,27300,27300,27300,0
|
|
20231219,190200,3001061250,27300,27300,27300,27300,0
|
|
20231219,190100,3001061250,27300,27300,27300,27300,0
|
|
20231219,190000,3001061250,27300,27300,27300,27300,0
|
|
20231219,185900,3001061250,27300,27300,27300,27300,0
|
|
20231219,185800,3001061250,27300,27300,27300,27300,0
|
|
20231219,185700,3001061250,27300,27300,27300,27300,0
|
|
20231219,185600,3001061250,27300,27300,27300,27300,0
|
|
20231219,185500,3001061250,27300,27300,27300,27300,0
|
|
20231219,185400,3001061250,27300,27300,27300,27300,0
|
|
20231219,185300,3001061250,27300,27300,27300,27300,0
|
|
20231219,185200,3001061250,27300,27300,27300,27300,0
|
|
20231219,185100,3001061250,27300,27300,27300,27300,0
|
|
20231219,185000,3001061250,27300,27300,27300,27300,0
|
|
20231219,184900,3001061250,27300,27300,27300,27300,0
|
|
20231219,184800,3001061250,27300,27300,27300,27300,0
|
|
20231219,184700,3001061250,27300,27300,27300,27300,2741
|
|
20231219,184600,3001061250,27300,27300,27300,27300,0
|
|
20231219,184500,3001061250,27300,27300,27300,27300,0
|
|
20231219,184400,3001061250,27300,27300,27300,27300,0
|
|
20231219,184300,3001061250,27300,27300,27300,27300,0
|
|
20231219,184200,3001061250,27300,27300,27300,27300,0
|
|
20231219,184100,3001061250,27300,27300,27300,27300,0
|
|
20231219,184000,3001061250,27300,27300,27300,27300,0
|
|
20231219,183900,3001061250,27300,27300,27300,27300,0
|
|
20231219,183800,3001061250,27300,27300,27300,27300,0
|
|
20231219,183700,3001061250,27300,27300,27300,27300,0
|
|
20231219,183600,3001061250,27300,27300,27300,27300,0
|
|
20231219,183500,3001061250,27300,27300,27300,27300,0
|
|
20231219,183400,3001061250,27300,27300,27300,27300,0
|
|
20231219,183300,3001061250,27300,27300,27300,27300,0
|
|
20231219,183200,3001061250,27300,27300,27300,27300,0
|
|
20231219,183100,3001061250,27300,27300,27300,27300,0
|
|
20231219,183000,3001061250,27300,27300,27300,27300,0
|
|
20231219,182900,3001061250,27300,27300,27300,27300,0
|
|
20231219,182800,3001061250,27300,27300,27300,27300,0
|
|
20231219,182700,3001061250,27300,27300,27300,27300,0
|
|
20231219,182600,3001061250,27300,27300,27300,27300,0
|
|
20231219,182500,3001061250,27300,27300,27300,27300,0
|
|
20231219,182400,3001061250,27300,27300,27300,27300,0
|
|
20231219,182300,3001061250,27300,27300,27300,27300,0
|
|
20231219,182200,3001061250,27300,27300,27300,27300,0
|
|
20231219,182100,3001061250,27300,27300,27300,27300,0
|
|
20231219,182000,3001061250,27300,27300,27300,27300,0
|
|
20231219,181900,3001061250,27300,27300,27300,27300,0
|
|
20231219,181800,3001061250,27300,27300,27300,27300,0
|
|
20231219,181700,3001061250,27300,27300,27300,27300,2741
|
|
20231219,181600,3001061250,27300,27300,27300,27300,0
|
|
20231219,181500,3001061250,27300,27300,27300,27300,0
|
|
20231219,181400,3001061250,27300,27300,27300,27300,0
|
|
20231219,181300,3001061250,27300,27300,27300,27300,0
|
|
20231219,181200,3001061250,27300,27300,27300,27300,0
|
|
20231219,181100,3001061250,27300,27300,27300,27300,0
|
|
20231219,181000,3001061250,27300,27300,27300,27300,0
|
|
20231219,180900,3001061250,27300,27300,27300,27300,0
|
|
20231219,180800,3001061250,27300,27300,27300,27300,0
|
|
20231219,180700,3001061250,27300,27300,27300,27300,0
|
|
20231219,180600,3001061250,27300,27300,27300,27300,0
|
|
20231219,180500,3001061250,27300,27300,27300,27300,0
|
|
20231219,180400,3001061250,27300,27300,27300,27300,0
|
|
20231219,180300,3001061250,27300,27300,27300,27300,0
|
|
20231219,180200,3001061250,27300,27300,27300,27300,0
|
|
20231219,180100,3001061250,27300,27300,27300,27300,0
|
|
20231219,180000,3001061250,27300,27300,27300,27300,0
|
|
20231219,175900,3001061250,27300,27300,27300,27300,0
|
|
20231219,175800,3001061250,27300,27300,27300,27300,0
|
|
20231219,175700,3001061250,27300,27300,27300,27300,0
|
|
20231219,175600,3001061250,27300,27300,27300,27300,0
|
|
20231219,175500,3001061250,27300,27300,27300,27300,0
|
|
20231219,175400,3001061250,27300,27300,27300,27300,0
|
|
20231219,175300,3001061250,27300,27300,27300,27300,0
|
|
20231219,175200,3001061250,27300,27300,27300,27300,0
|
|
20231219,175100,3001061250,27300,27300,27300,27300,0
|
|
20231219,175000,3001061250,27300,27300,27300,27300,0
|
|
20231219,174900,3001061250,27300,27300,27300,27300,0
|
|
20231219,174800,3001061250,27300,27300,27300,27300,0
|
|
20231219,174700,3001061250,27300,27300,27300,27300,2741
|
|
20231219,174600,3001061250,27300,27300,27300,27300,0
|
|
20231219,174500,3001061250,27300,27300,27300,27300,0
|
|
20231219,174400,3001061250,27300,27300,27300,27300,0
|
|
20231219,174300,3001061250,27300,27300,27300,27300,0
|
|
20231219,174200,3001061250,27300,27300,27300,27300,0
|
|
20231219,174100,3001061250,27300,27300,27300,27300,0
|
|
20231219,174000,3001061250,27300,27300,27300,27300,0
|
|
20231219,173900,3001061250,27300,27300,27300,27300,0
|
|
20231219,173800,3001061250,27300,27300,27300,27300,0
|
|
20231219,173700,3001061250,27300,27300,27300,27300,0
|
|
20231219,173600,3001061250,27300,27300,27300,27300,0
|
|
20231219,173500,3001061250,27300,27300,27300,27300,0
|
|
20231219,173400,3001061250,27300,27300,27300,27300,0
|
|
20231219,173300,3001061250,27300,27300,27300,27300,0
|
|
20231219,173200,3001061250,27300,27300,27300,27300,0
|
|
20231219,173100,3001061250,27300,27300,27300,27300,0
|
|
20231219,173000,3001061250,27300,27300,27300,27300,0
|
|
20231219,172900,3001061250,27300,27300,27300,27300,0
|
|
20231219,172800,3001061250,27300,27300,27300,27300,0
|
|
20231219,172700,3001061250,27300,27300,27300,27300,0
|
|
20231219,172600,3001061250,27300,27300,27300,27300,0
|
|
20231219,172500,3001061250,27300,27300,27300,27300,0
|
|
20231219,172400,3001061250,27300,27300,27300,27300,0
|
|
20231219,172300,3001061250,27300,27300,27300,27300,0
|
|
20231219,172200,3001061250,27300,27300,27300,27300,0
|
|
20231219,172100,3001061250,27300,27300,27300,27300,0
|
|
20231219,172000,3001061250,27300,27300,27300,27300,0
|
|
20231219,171900,3001061250,27300,27300,27300,27300,0
|
|
20231219,171800,3001061250,27300,27300,27300,27300,0
|
|
20231219,171700,3001061250,27300,27300,27300,27300,2741
|
|
20231219,171600,3001061250,27300,27300,27300,27300,0
|
|
20231219,171500,3001061250,27300,27300,27300,27300,0
|
|
20231219,171400,3001061250,27300,27300,27300,27300,0
|
|
20231219,171300,3001061250,27300,27300,27300,27300,0
|
|
20231219,171200,3001061250,27300,27300,27300,27300,0
|
|
20231219,171100,3001061250,27300,27300,27300,27300,0
|
|
20231219,171000,3001061250,27300,27300,27300,27300,0
|
|
20231219,170900,3001061250,27300,27300,27300,27300,0
|
|
20231219,170800,3001061250,27300,27300,27300,27300,0
|
|
20231219,170700,3001061250,27300,27300,27300,27300,0
|
|
20231219,170600,3001061250,27300,27300,27300,27300,0
|
|
20231219,170500,3001061250,27300,27300,27300,27300,0
|
|
20231219,170400,3001061250,27300,27300,27300,27300,0
|
|
20231219,170300,3001061250,27300,27300,27300,27300,0
|
|
20231219,170200,3001061250,27300,27300,27300,27300,0
|
|
20231219,170100,3001061250,27300,27300,27300,27300,0
|
|
20231219,170000,3001061250,27300,27300,27300,27300,0
|
|
20231219,165900,3001061250,27300,27300,27300,27300,0
|
|
20231219,165800,3001061250,27300,27300,27300,27300,0
|
|
20231219,165700,3001061250,27300,27300,27300,27300,0
|
|
20231219,165600,3001061250,27300,27300,27300,27300,0
|
|
20231219,165500,3001061250,27300,27300,27300,27300,0
|
|
20231219,165400,3001061250,27300,27300,27300,27300,0
|
|
20231219,165300,3001061250,27300,27300,27300,27300,0
|
|
20231219,165200,3001061250,27300,27300,27300,27300,0
|
|
20231219,165100,3001061250,27300,27300,27300,27300,0
|
|
20231219,165000,3001061250,27300,27300,27300,27300,0
|
|
20231219,164900,3001061250,27300,27300,27300,27300,0
|
|
20231219,164800,3001061250,27300,27300,27300,27300,0
|
|
20231219,164700,3001061250,27300,27300,27300,27300,2741
|
|
20231219,164600,3001061250,27300,27300,27300,27300,0
|
|
20231219,164500,3001061250,27300,27300,27300,27300,0
|
|
20231219,164400,3001061250,27300,27300,27300,27300,0
|
|
20231219,164300,3001061250,27300,27300,27300,27300,0
|
|
20231219,164200,3001061250,27300,27300,27300,27300,0
|
|
20231219,164100,3001061250,27300,27300,27300,27300,0
|
|
20231219,164000,3001061250,27300,27300,27300,27300,0
|
|
20231219,163900,3001061250,27300,27300,27300,27300,0
|
|
20231219,163800,3001061250,27300,27300,27300,27300,0
|
|
20231219,163700,3001061250,27300,27300,27300,27300,0
|
|
20231219,163600,3001061250,27300,27300,27300,27300,0
|
|
20231219,163500,3001061250,27300,27300,27300,27300,0
|
|
20231219,163400,3001061250,27300,27300,27300,27300,0
|
|
20231219,163300,3001061250,27300,27300,27300,27300,0
|
|
20231219,163200,3001061250,27300,27300,27300,27300,0
|
|
20231219,163100,3001061250,27300,27300,27300,27300,0
|
|
20231219,163000,3001061250,27300,27300,27300,27300,0
|
|
20231219,162900,3001061250,27300,27300,27300,27300,0
|
|
20231219,162800,3001061250,27300,27300,27300,27300,0
|
|
20231219,162700,3001061250,27300,27300,27300,27300,0
|
|
20231219,162600,3001061250,27300,27300,27300,27300,0
|
|
20231219,162500,3001061250,27300,27300,27300,27300,0
|
|
20231219,162400,3001061250,27300,27300,27300,27300,0
|
|
20231219,162300,3001061250,27300,27300,27300,27300,0
|
|
20231219,162200,3001061250,27300,27300,27300,27300,0
|
|
20231219,162100,3001061250,27300,27300,27300,27300,0
|
|
20231219,162000,3001061250,27300,27300,27300,27300,0
|
|
20231219,161900,3001061250,27300,27300,27300,27300,0
|
|
20231219,161800,3001061250,27300,27300,27300,27300,0
|
|
20231219,161700,3001061250,27300,27300,27300,27300,2741
|
|
20231219,161600,3001061250,27300,27300,27300,27300,0
|
|
20231219,161500,3001061250,27300,27300,27300,27300,0
|
|
20231219,161400,3001061250,27300,27300,27300,27300,0
|
|
20231219,161300,3001061250,27300,27300,27300,27300,0
|
|
20231219,161200,3001061250,27300,27300,27300,27300,0
|
|
20231219,161100,3001061250,27300,27300,27300,27300,0
|
|
20231219,161000,3001061250,27300,27300,27300,27300,0
|
|
20231219,160900,3001061250,27300,27300,27300,27300,0
|
|
20231219,160800,3001061250,27300,27300,27300,27300,0
|
|
20231219,160700,3001061250,27300,27300,27300,27300,0
|
|
20231219,160600,3001061250,27300,27300,27300,27300,0
|
|
20231219,160500,3001061250,27300,27300,27300,27300,0
|
|
20231219,160400,3001061250,27300,27300,27300,27300,0
|
|
20231219,160300,3001061250,27300,27300,27300,27300,0
|
|
20231219,160200,3001061250,27300,27300,27300,27300,0
|
|
20231219,160100,3001061250,27300,27300,27300,27300,0
|
|
20231219,160000,3001061250,27300,27300,27300,27300,0
|
|
20231219,155900,3001061250,27300,27300,27300,27300,0
|
|
20231219,155800,3001061250,27300,27300,27300,27300,0
|
|
20231219,155700,3001061250,27300,27300,27300,27300,0
|
|
20231219,155600,3001061250,27300,27300,27300,27300,0
|
|
20231219,155500,3001061250,27300,27300,27300,27300,0
|
|
20231219,155400,3001061250,27300,27300,27300,27300,0
|
|
20231219,155300,3001061250,27300,27300,27300,27300,0
|
|
20231219,155200,3001061250,27300,27300,27300,27300,0
|
|
20231219,155100,3001061250,27300,27300,27300,27300,0
|
|
20231219,155000,3001061250,27300,27300,27300,27300,0
|
|
20231219,154900,3001061250,27300,27300,27300,27300,0
|
|
20231219,154800,3001061250,27300,27300,27300,27300,0
|
|
20231219,154700,3001061250,27300,27300,27300,27300,2741
|
|
20231219,154600,3001061250,27300,27300,27300,27300,0
|
|
20231219,154500,3001061250,27300,27300,27300,27300,0
|
|
20231219,154400,3001061250,27300,27300,27300,27300,0
|
|
20231219,154300,3001061250,27300,27300,27300,27300,0
|
|
20231219,154200,3001061250,27300,27300,27300,27300,0
|
|
20231219,154100,3001061250,27300,27300,27300,27300,0
|
|
20231219,154000,3001061250,27300,27300,27300,27300,0
|
|
20231219,153900,3001061250,27300,27300,27300,27300,0
|
|
20231219,153800,3001061250,27300,27300,27300,27300,0
|
|
20231219,153700,3001061250,27300,27300,27300,27300,0
|
|
20231219,153600,3001061250,27300,27300,27300,27300,0
|
|
20231219,153500,3001061250,27300,27300,27300,27300,0
|
|
20231219,153400,3001061250,27300,27300,27300,27300,0
|
|
20231219,153300,3001061250,27300,27300,27300,27300,0
|
|
20231219,153200,3001061250,27300,27300,27300,27300,0
|
|
20231219,153100,3001061250,27300,27300,27300,27300,0
|
|
20231219,153000,3001061250,27300,27300,27300,27300,2741
|
|
20231219,152900,2926231950,27300,27300,27300,27300,0
|
|
20231219,152800,2926231950,27300,27300,27300,27300,0
|
|
20231219,152700,2926231950,27300,27300,27300,27300,0
|
|
20231219,152600,2926231950,27300,27300,27300,27300,0
|
|
20231219,152500,2926231950,27300,27300,27300,27300,0
|
|
20231219,152400,2926231950,27300,27300,27300,27300,0
|
|
20231219,152300,2926231950,27300,27300,27300,27300,0
|
|
20231219,152200,2926231950,27300,27300,27300,27300,0
|
|
20231219,152100,2926231950,27300,27300,27300,27300,0
|
|
20231219,152000,2926231950,27300,27300,27300,27300,0
|
|
20231219,151900,2926231950,27300,27300,27350,27300,438
|
|
20231219,151800,2914274350,27350,27350,27350,27350,139
|
|
20231219,151700,2910472700,27350,27400,27400,27350,383
|
|
20231219,151600,2899987200,27400,27400,27400,27400,20
|
|
20231219,151500,2899439200,27400,27300,27400,27300,307
|
|
20231219,151400,2891037400,27250,27300,27300,27250,216
|
|
20231219,151300,2885144350,27350,27350,27400,27300,372
|
|
20231219,151200,2874969650,27350,27300,27350,27250,528
|
|
20231219,151100,2860545600,27250,27300,27300,27250,142
|
|
20231219,151000,2856675400,27300,27250,27350,27250,585
|
|
20231219,150900,2840710250,27250,27250,27250,27200,309
|
|
20231219,150800,2832295500,27250,27250,27350,27250,537
|
|
20231219,150700,2817636700,27300,27250,27300,27200,383
|
|
20231219,150600,2807199750,27250,27350,27350,27250,544
|
|
20231219,150500,2792348300,27300,27250,27350,27250,605
|
|
20231219,150400,2775838750,27300,27250,27350,27250,271
|
|
20231219,150300,2768433450,27250,27350,27350,27200,376
|
|
20231219,150200,2758165700,27350,27350,27350,27250,1392
|
|
20231219,150100,2720155250,27300,27350,27350,27300,532
|
|
20231219,150000,2705612100,27350,27300,27350,27300,387
|
|
20231219,145900,2695033550,27300,27300,27400,27300,576
|
|
20231219,145800,2679284950,27300,27300,27350,27300,802
|
|
20231219,145700,2657363600,27300,27250,27300,27250,269
|
|
20231219,145600,2650026550,27250,27200,27300,27200,203
|
|
20231219,145500,2644497600,27200,27350,27350,27200,612
|
|
20231219,145400,2627811350,27300,27250,27300,27200,531
|
|
20231219,145300,2613324450,27250,27250,27300,27200,378
|
|
20231219,145200,2603017150,27250,27300,27300,27200,709
|
|
20231219,145100,2583688000,27300,27250,27300,27250,366
|
|
20231219,145000,2573704800,27250,27200,27300,27200,276
|
|
20231219,144900,2566182000,27250,27250,27300,27200,399
|
|
20231219,144800,2555312450,27250,27200,27300,27200,433
|
|
20231219,144700,2543522200,27200,27150,27200,27150,572
|
|
20231219,144600,2527973950,27150,27200,27200,27150,420
|
|
20231219,144500,2516553350,27200,27200,27200,27150,389
|
|
20231219,144400,2505974200,27200,27250,27300,27200,307
|
|
20231219,144300,2497599950,27250,27250,27300,27200,414
|
|
20231219,144200,2486313450,27250,27200,27250,27200,355
|
|
20231219,144100,2476647500,27200,27300,27300,27200,283
|
|
20231219,144000,2468937550,27250,27200,27300,27200,356
|
|
20231219,143900,2459235000,27250,27250,27250,27200,254
|
|
20231219,143800,2452314250,27300,27200,27300,27200,581
|
|
20231219,143700,2436464400,27200,27200,27250,27150,366
|
|
20231219,143600,2426506050,27200,27200,27250,27150,463
|
|
20231219,143500,2413898550,27200,27200,27250,27150,582
|
|
20231219,143400,2398063300,27200,27200,27250,27200,1007
|
|
20231219,143300,2370651600,27200,27200,27250,27200,379
|
|
20231219,143200,2360336950,27150,27200,27250,27150,425
|
|
20231219,143100,2348767200,27200,27150,27250,27150,556
|
|
20231219,143000,2333638900,27200,27200,27250,27150,388
|
|
20231219,142900,2323074800,27250,27200,27250,27200,328
|
|
20231219,142800,2314151450,27250,27200,27250,27200,494
|
|
20231219,142700,2300695200,27200,27150,27200,27150,292
|
|
20231219,142600,2292764150,27150,27150,27250,27150,588
|
|
20231219,142500,2276754550,27150,27150,27200,27150,340
|
|
20231219,142400,2267515250,27200,27150,27200,27150,455
|
|
20231219,142300,2255146050,27150,27150,27200,27150,506
|
|
20231219,142200,2241401100,27150,27150,27150,27150,359
|
|
20231219,142100,2231654250,27150,27150,27200,27150,270
|
|
20231219,142000,2224323050,27150,27150,27200,27150,485
|
|
20231219,141900,2211148750,27150,27150,27200,27150,296
|
|
20231219,141800,2203112250,27150,27200,27200,27150,216
|
|
20231219,141700,2197240500,27150,27150,27200,27150,226
|
|
20231219,141600,2191104450,27150,27150,27200,27150,319
|
|
20231219,141500,2182433400,27150,27150,27200,27150,399
|
|
20231219,141400,2171592500,27150,27150,27150,27150,203
|
|
20231219,141300,2166081050,27150,27200,27200,27150,361
|
|
20231219,141200,2156272100,27200,27150,27200,27150,180
|
|
20231219,141100,2151384200,27200,27200,27200,27150,315
|
|
20231219,141000,2142831700,27150,27200,27200,27150,279
|
|
20231219,140900,2135250450,27200,27200,27200,27150,210
|
|
20231219,140800,2129547150,27150,27200,27200,27150,303
|
|
20231219,140700,2121313400,27150,27150,27200,27150,214
|
|
20231219,140600,2115503250,27150,27200,27200,27150,188
|
|
20231219,140500,2110398950,27200,27150,27200,27150,318
|
|
20231219,140400,2101758100,27150,27150,27200,27150,175
|
|
20231219,140300,2097006300,27150,27200,27200,27150,965
|
|
20231219,140200,2070766850,27200,27150,27200,27150,316
|
|
20231219,140100,2062179350,27200,27200,27200,27150,1622
|
|
20231219,140000,2018064450,27200,27200,27250,27200,293
|
|
20231219,135900,2010088700,27200,27200,27250,27200,224
|
|
20231219,135800,2003995250,27200,27200,27200,27200,179
|
|
20231219,135700,1999126450,27250,27200,27250,27200,400
|
|
20231219,135600,1988239300,27200,27250,27300,27200,1940
|
|
20231219,135500,1935377950,27300,27250,27300,27250,325
|
|
20231219,135400,1926515150,27250,27250,27300,27250,222
|
|
20231219,135300,1920465550,27250,27250,27300,27250,237
|
|
20231219,135200,1914006500,27250,27250,27300,27250,305
|
|
20231219,135100,1905688350,27250,27250,27300,27250,312
|
|
20231219,135000,1897180250,27250,27250,27300,27250,219
|
|
20231219,134900,1891206350,27300,27250,27300,27250,364
|
|
20231219,134800,1881286600,27250,27300,27300,27250,210
|
|
20231219,134700,1875559500,27300,27300,27300,27250,307
|
|
20231219,134600,1867189150,27300,27300,27300,27250,138
|
|
20231219,134500,1863425350,27300,27350,27350,27300,211
|
|
20231219,134400,1857658500,27300,27300,27300,27300,117
|
|
20231219,134300,1854464400,27300,27300,27350,27300,75
|
|
20231219,134200,1852416250,27300,27250,27350,27250,339
|
|
20231219,134100,1843157500,27250,27300,27300,27250,148
|
|
20231219,134000,1839121750,27300,27250,27350,27250,133
|
|
20231219,133900,1835491200,27250,27250,27250,27250,317
|
|
20231219,133800,1826852950,27250,27250,27300,27250,89
|
|
20231219,133700,1824427650,27350,27300,27350,27250,3197
|
|
20231219,133600,1737149400,27300,27300,27350,27300,210
|
|
20231219,133500,1731416300,27300,27300,27350,27300,446
|
|
20231219,133400,1719229100,27300,27350,27350,27300,392
|
|
20231219,133300,1708511200,27300,27300,27300,27300,143
|
|
20231219,133200,1704607300,27300,27300,27350,27300,335
|
|
20231219,133100,1695452900,27300,27300,27300,27300,137
|
|
20231219,133000,1691712800,27300,27300,27350,27300,311
|
|
20231219,132900,1683215500,27300,27300,27350,27300,344
|
|
20231219,132800,1673815950,27300,27300,27300,27300,121
|
|
20231219,132700,1670512650,27300,27400,27400,27300,1982
|
|
20231219,132600,1616310100,27350,27400,27400,27350,113
|
|
20231219,132500,1613219000,27350,27350,27400,27350,267
|
|
20231219,132400,1605910400,27400,27400,27400,27350,50
|
|
20231219,132300,1604541900,27350,27350,27400,27350,50
|
|
20231219,132200,1603174150,27400,27400,27400,27350,148
|
|
20231219,132100,1599119450,27350,27400,27400,27350,90
|
|
20231219,132000,1596656550,27400,27350,27400,27350,156
|
|
20231219,131900,1592383550,27350,27400,27400,27350,119
|
|
20231219,131800,1589128150,27400,27400,27400,27350,40
|
|
20231219,131700,1588032800,27350,27350,27400,27350,291
|
|
20231219,131600,1580066800,27350,27350,27350,27350,58
|
|
20231219,131500,1578480500,27350,27400,27400,27350,209
|
|
20231219,131400,1572757050,27350,27350,27400,27350,47
|
|
20231219,131300,1571471450,27350,27400,27400,27350,128
|
|
20231219,131200,1567964800,27400,27350,27400,27350,46
|
|
20231219,131100,1566704500,27350,27400,27400,27350,59
|
|
20231219,131000,1565088000,27450,27450,27450,27450,118
|
|
20231219,130900,1561848900,27400,27400,27400,27400,32
|
|
20231219,130800,1560972100,27400,27400,27400,27400,60
|
|
20231219,130700,1559328100,27400,27400,27450,27400,143
|
|
20231219,130600,1555403150,27400,27400,27400,27400,67
|
|
20231219,130500,1553567350,27400,27400,27450,27400,32
|
|
20231219,130400,1552689900,27400,27400,27400,27400,468
|
|
20231219,130300,1539866700,27400,27400,27450,27400,104
|
|
20231219,130200,1537016350,27400,27400,27450,27400,253
|
|
20231219,130100,1530076600,27400,27450,27450,27400,4
|
|
20231219,130000,1529966900,27400,27450,27450,27400,156
|
|
20231219,125900,1525685750,27400,27450,27450,27400,104
|
|
20231219,125800,1522835500,27400,27400,27450,27400,557
|
|
20231219,125700,1507573050,27400,27400,27450,27400,190
|
|
20231219,125600,1502358950,27400,27400,27400,27400,3
|
|
20231219,125500,1502276750,27400,27450,27450,27400,176
|
|
20231219,125400,1497446950,27450,27450,27450,27400,106
|
|
20231219,125300,1494542200,27450,27450,27450,27400,115
|
|
20231219,125200,1491390550,27450,27400,27450,27400,172
|
|
20231219,125100,1486669350,27400,27450,27450,27400,470
|
|
20231219,125000,1473767950,27450,27400,27450,27400,6
|
|
20231219,124900,1473603450,27400,27400,27450,27400,767
|
|
20231219,124800,1452574350,27450,27400,27450,27400,86
|
|
20231219,124700,1450217450,27400,27450,27450,27400,142
|
|
20231219,124600,1446319650,27450,27400,27450,27400,37
|
|
20231219,124500,1445304250,27400,27400,27400,27400,2
|
|
20231219,124400,1445249450,27450,27400,27450,27400,184
|
|
20231219,124300,1440201400,27400,27450,27450,27400,15
|
|
20231219,124200,1439789700,27400,27400,27450,27400,290
|
|
20231219,124100,1431843650,27400,27400,27400,27400,2
|
|
20231219,124000,1431788850,27450,27400,27500,27400,39
|
|
20231219,123900,1430718250,27450,27400,27450,27400,206
|
|
20231219,123800,1425067950,27450,27450,27450,27450,0
|
|
20231219,123700,1425067950,27450,27400,27450,27400,290
|
|
20231219,123600,1417115750,27400,27350,27400,27350,36
|
|
20231219,123500,1416130450,27400,27400,27400,27400,2
|
|
20231219,123400,1416075650,27400,27350,27400,27350,126
|
|
20231219,123300,1412623400,27400,27350,27400,27350,42
|
|
20231219,123200,1411474000,27350,27350,27400,27350,1303
|
|
20231219,123100,1375829800,27350,27350,27350,27350,56
|
|
20231219,123000,1374298200,27400,27350,27400,27350,73
|
|
20231219,122900,1372298250,27400,27350,27400,27350,171
|
|
20231219,122800,1367615200,27350,27350,27350,27350,51
|
|
20231219,122700,1366220350,27400,27400,27400,27350,193
|
|
20231219,122600,1360934200,27400,27400,27400,27350,2818
|
|
20231219,122500,1283723900,27400,27400,27400,27400,69
|
|
20231219,122400,1281833300,27450,27400,27450,27400,140
|
|
20231219,122300,1277990350,27450,27450,27450,27450,1098
|
|
20231219,122200,1247850250,27500,27450,27500,27450,146
|
|
20231219,122100,1243835350,27450,27500,27500,27450,159
|
|
20231219,122000,1239467900,27500,27450,27500,27450,171
|
|
20231219,121900,1234772000,27500,27450,27500,27450,122
|
|
20231219,121800,1231417150,27500,27450,27500,27450,29
|
|
20231219,121700,1230621000,27500,27500,27500,27500,266
|
|
20231219,121600,1223306000,27500,27450,27500,27450,26
|
|
20231219,121500,1222592250,27500,27500,27500,27500,1
|
|
20231219,121400,1222564750,27500,27450,27500,27450,139
|
|
20231219,121300,1218742400,27500,27500,27500,27500,131
|
|
20231219,121200,1215139900,27500,27450,27500,27450,281
|
|
20231219,121100,1207412550,27500,27450,27500,27450,171
|
|
20231219,121000,1202710100,27450,27450,27450,27400,77
|
|
20231219,120900,1200596600,27450,27500,27500,27450,1834
|
|
20231219,120800,1150170600,27500,27500,27500,27450,7
|
|
20231219,120700,1149978150,27500,27400,27500,27400,937
|
|
20231219,120600,1124258150,27400,27400,27400,27400,2
|
|
20231219,120500,1124203350,27450,27500,27500,27450,270
|
|
20231219,120400,1116791200,27450,27450,27500,27450,148
|
|
20231219,120300,1112722550,27450,27450,27450,27450,956
|
|
20231219,120200,1086480350,27450,27400,27450,27400,149
|
|
20231219,120100,1082390400,27450,27450,27450,27450,17
|
|
20231219,120000,1081923750,27450,27400,27450,27400,4
|
|
20231219,115900,1081814050,27450,27450,27450,27450,126
|
|
20231219,115800,1078355350,27450,27400,27450,27400,61
|
|
20231219,115700,1076683100,27450,27400,27450,27400,146
|
|
20231219,115600,1072675450,27400,27400,27400,27400,46
|
|
20231219,115500,1071415050,27400,27400,27450,27400,416
|
|
20231219,115400,1060016000,27400,27400,27450,27400,189
|
|
20231219,115300,1054829750,27450,27450,27450,27450,20
|
|
20231219,115200,1054280750,27450,27400,27450,27400,170
|
|
20231219,115100,1049615200,27400,27400,27400,27400,28
|
|
20231219,115000,1048848000,27400,27400,27400,27400,3
|
|
20231219,114900,1048765800,27450,27450,27450,27450,162
|
|
20231219,114800,1044318900,27500,27450,27500,27450,33
|
|
20231219,114700,1043412850,27500,27450,27500,27450,149
|
|
20231219,114600,1039322650,27450,27400,27450,27400,11
|
|
20231219,114500,1039020800,27450,27450,27450,27450,71
|
|
20231219,114400,1037071850,27450,27450,27450,27400,133
|
|
20231219,114300,1033421150,27450,27450,27450,27450,6
|
|
20231219,114200,1033256450,27450,27450,27450,27400,213
|
|
20231219,114100,1027409650,27450,27450,27450,27450,2
|
|
20231219,114000,1027354750,27450,27400,27450,27400,78
|
|
20231219,113900,1025213750,27450,27450,27450,27450,149
|
|
20231219,113800,1021123700,27450,27400,27450,27400,7
|
|
20231219,113700,1020931600,27450,27450,27450,27450,2
|
|
20231219,113600,1020876700,27450,27450,27450,27400,170
|
|
20231219,113500,1016210600,27450,27400,27450,27400,22
|
|
20231219,113400,1015607700,27450,27400,27450,27400,150
|
|
20231219,113300,1011491600,27450,27450,27450,27450,20
|
|
20231219,113200,1010942600,27400,27400,27400,27400,60
|
|
20231219,113100,1009298600,27450,27450,27450,27450,146
|
|
20231219,113000,1005290900,27450,27450,27450,27400,22
|
|
20231219,112900,1004687400,27400,27450,27450,27400,259
|
|
20231219,112800,997584700,27400,27400,27400,27400,2
|
|
20231219,112700,997529900,27450,27450,27450,27450,0
|
|
20231219,112600,997529900,27450,27400,27450,27400,151
|
|
20231219,112500,993385000,27400,27450,27450,27400,587
|
|
20231219,112400,977301100,27450,27450,27450,27400,132
|
|
20231219,112300,973677800,27450,27450,27450,27450,63
|
|
20231219,112200,971948450,27450,27400,27450,27400,5
|
|
20231219,112100,971811250,27450,27450,27450,27400,148
|
|
20231219,112000,967749350,27450,27400,27450,27400,19
|
|
20231219,111900,967227900,27450,27450,27450,27450,140
|
|
20231219,111800,963384900,27450,27450,27450,27400,9
|
|
20231219,111700,963137950,27400,27450,27450,27400,51
|
|
20231219,111600,961739500,27450,27400,27450,27400,142
|
|
20231219,111500,957841650,27450,27450,27450,27450,3
|
|
20231219,111400,957759300,27400,27450,27450,27400,166
|
|
20231219,111300,953204200,27450,27400,27450,27400,17
|
|
20231219,111200,952737850,27400,27400,27400,27400,1
|
|
20231219,111100,952710450,27400,27400,27400,27400,2
|
|
20231219,111000,952655650,27400,27400,27400,27400,172
|
|
20231219,110900,947942850,27400,27400,27400,27400,2
|
|
20231219,110800,947888050,27400,27350,27400,27350,106
|
|
20231219,110700,944983750,27400,27400,27450,27400,181
|
|
20231219,110600,940023650,27450,27450,27450,27450,399
|
|
20231219,110500,929071100,27500,27450,27500,27450,233
|
|
20231219,110400,922669750,27500,27450,27500,27400,1055
|
|
20231219,110300,893708700,27450,27400,27450,27400,245
|
|
20231219,110200,886995650,27400,27400,27400,27400,7
|
|
20231219,110100,886803850,27400,27400,27450,27400,150
|
|
20231219,110000,882686450,27400,27400,27400,27400,0
|
|
20231219,105900,882686450,27400,27400,27400,27400,68
|
|
20231219,105800,880823250,27400,27400,27450,27400,74
|
|
20231219,105700,878794950,27450,27400,27450,27400,32
|
|
20231219,105600,877918050,27400,27400,27400,27400,99
|
|
20231219,105500,875205450,27400,27400,27400,27400,22
|
|
20231219,105400,874602650,27400,27400,27400,27350,133
|
|
20231219,105300,870958550,27350,27350,27350,27350,2
|
|
20231219,105200,870903850,27400,27400,27400,27400,95
|
|
20231219,105100,868300850,27400,27350,27400,27350,257
|
|
20231219,105000,861264400,27300,27400,27400,27300,239
|
|
20231219,104900,854728750,27400,27400,27400,27400,427
|
|
20231219,104800,843028950,27400,27400,27400,27350,654
|
|
20231219,104700,825113600,27400,27350,27400,27350,26
|
|
20231219,104600,824401850,27350,27350,27350,27350,137
|
|
20231219,104500,820654900,27350,27350,27350,27300,26
|
|
20231219,104400,819943850,27300,27300,27300,27300,77
|
|
20231219,104300,817841750,27300,27300,27300,27250,82
|
|
20231219,104200,815604200,27300,27300,27350,27300,171
|
|
20231219,104100,810935200,27300,27300,27300,27300,187
|
|
20231219,104000,805830100,27300,27300,27300,27300,52
|
|
20231219,103900,804410500,27300,27300,27300,27300,139
|
|
20231219,103800,800615800,27300,27300,27300,27300,0
|
|
20231219,103700,800615800,27300,27300,27300,27300,10
|
|
20231219,103600,800342800,27300,27300,27300,27300,136
|
|
20231219,103500,796630000,27300,27300,27300,27300,13
|
|
20231219,103400,796275100,27300,27300,27350,27300,141
|
|
20231219,103300,792425350,27250,27400,27400,27250,434
|
|
20231219,103200,780573700,27400,27350,27400,27350,79
|
|
20231219,103100,778412350,27350,27350,27350,27350,1688
|
|
20231219,103000,732245550,27350,27350,27350,27350,10
|
|
20231219,102900,731972050,27350,27300,27350,27300,37
|
|
20231219,102800,730961200,27300,27300,27300,27300,362
|
|
20231219,102700,721078600,27300,27300,27300,27250,362
|
|
20231219,102600,711200000,27300,27300,27300,27300,179
|
|
20231219,102500,706313300,27250,27300,27300,27250,34
|
|
20231219,102400,705386300,27300,27300,27300,27300,0
|
|
20231219,102300,705386300,27300,27250,27300,27250,162
|
|
20231219,102200,700965600,27200,27200,27200,27200,51
|
|
20231219,102100,699578400,27200,27250,27250,27200,181
|
|
20231219,102000,694647950,27250,27250,27250,27250,37
|
|
20231219,101900,693639700,27250,27250,27250,27250,127
|
|
20231219,101800,690178950,27300,27250,27300,27200,695
|
|
20231219,101700,671251750,27250,27200,27250,27200,176
|
|
20231219,101600,666457800,27250,27250,27250,27250,154
|
|
20231219,101500,662261300,27200,27200,27200,27200,0
|
|
20231219,101400,662261300,27200,27300,27300,27200,846
|
|
20231219,101300,639206750,27300,27300,27300,27300,136
|
|
20231219,101200,635493950,27300,27300,27300,27300,1
|
|
20231219,101100,635466650,27250,27250,27250,27250,16
|
|
20231219,101000,635030650,27200,27300,27300,27200,238
|
|
20231219,100900,628544950,27250,27250,27250,27250,1
|
|
20231219,100800,628517700,27300,27300,27300,27300,121
|
|
20231219,100700,625214400,27250,27250,27250,27250,1279
|
|
20231219,100600,590361650,27300,27300,27300,27300,136
|
|
20231219,100500,586648850,27300,27300,27300,27300,65
|
|
20231219,100400,584874350,27300,27300,27300,27300,24
|
|
20231219,100300,584219150,27300,27300,27300,27300,128
|
|
20231219,100200,580724750,27300,27300,27300,27300,34
|
|
20231219,100100,579796550,27300,27300,27300,27300,132
|
|
20231219,100000,576192950,27300,27400,27400,27300,1218
|
|
20231219,095900,542941050,27300,27300,27300,27300,618
|
|
20231219,095800,526069650,27350,27400,27400,27350,147
|
|
20231219,095700,522049100,27400,27400,27400,27400,0
|
|
20231219,095600,522049100,27400,27400,27400,27300,615
|
|
20231219,095500,505242400,27400,27400,27400,27400,0
|
|
20231219,095400,505242400,27400,27450,27450,27400,506
|
|
20231219,095300,491377800,27450,27450,27450,27450,204
|
|
20231219,095200,485778000,27450,27400,27450,27400,72
|
|
20231219,095100,483802200,27450,27400,27450,27400,151
|
|
20231219,095000,479663800,27400,27400,27400,27350,42
|
|
20231219,094900,478513300,27400,27400,27400,27400,102
|
|
20231219,094800,475718500,27400,27300,27400,27300,48
|
|
20231219,094700,474404600,27300,27350,27350,27300,405
|
|
20231219,094600,463329650,27350,27400,27400,27350,1089
|
|
20231219,094500,433545000,27400,27400,27400,27400,16
|
|
20231219,094400,433106600,27400,27400,27400,27400,41
|
|
20231219,094300,431983200,27400,27400,27400,27400,183
|
|
20231219,094200,426969000,27400,27400,27400,27400,110
|
|
20231219,094100,423955000,27350,27350,27350,27350,1
|
|
20231219,094000,423927650,27350,27400,27400,27350,105
|
|
20231219,093900,421055650,27400,27400,27400,27400,17
|
|
20231219,093800,420589850,27350,27400,27400,27350,64
|
|
20231219,093700,418839350,27350,27350,27400,27350,128
|
|
20231219,093600,415336250,27400,27350,27400,27300,1542
|
|
20231219,093500,373235650,27400,27400,27400,27400,199
|
|
20231219,093400,367783050,27350,27350,27350,27350,10
|
|
20231219,093300,367509550,27350,27350,27350,27300,743
|
|
20231219,093200,347214850,27250,27250,27300,27250,362
|
|
20231219,093100,337338250,27250,27300,27300,27250,81
|
|
20231219,093000,335130450,27300,27250,27300,27250,125
|
|
20231219,092900,331721450,27250,27250,27250,27250,10
|
|
20231219,092800,331448950,27250,27250,27250,27250,66
|
|
20231219,092700,329650450,27250,27300,27300,27250,33
|
|
20231219,092600,328750850,27300,27300,27300,27300,65
|
|
20231219,092500,326976350,27300,27350,27350,27300,113
|
|
20231219,092400,323890350,27350,27350,27350,27350,476
|
|
20231219,092300,310871750,27350,27350,27350,27350,35
|
|
20231219,092200,309914500,27300,27300,27300,27300,289
|
|
20231219,092100,302024800,27300,27200,27300,27200,259
|
|
20231219,092000,294972000,27250,27250,27250,27250,157
|
|
20231219,091900,290693750,27200,27200,27200,27200,1736
|
|
20231219,091800,243474550,27200,27150,27200,27150,25
|
|
20231219,091700,242795300,27200,27200,27200,27200,26
|
|
20231219,091600,242088100,27200,27200,27200,27200,27
|
|
20231219,091500,241353700,27200,27200,27200,27200,648
|
|
20231219,091400,223728100,27200,27200,27200,27200,275
|
|
20231219,091300,216248100,27250,27200,27250,27200,75
|
|
20231219,091200,214208000,27200,27200,27250,27150,907
|
|
20231219,091100,189535500,27150,27200,27250,27150,926
|
|
20231219,091000,164358000,27250,27250,27250,27200,921
|
|
20231219,090900,139301250,27250,27300,27300,27250,416
|
|
20231219,090800,127964200,27300,27300,27300,27300,82
|
|
20231219,090700,125725600,27300,27300,27300,27300,122
|
|
20231219,090600,122395000,27300,27300,27300,27300,22
|
|
20231219,090500,121794400,27300,27300,27300,27300,36
|
|
20231219,090400,120811600,27300,27300,27350,27250,246
|
|
20231219,090300,114097700,27300,27350,27350,27300,292
|
|
20231219,090200,106119700,27350,27300,27400,27300,284
|
|
20231219,090100,98355350,27300,27300,27300,27250,650
|
|
20231219,090000,80630900,27300,27450,27450,27300,2942
|