649 lines
34 KiB
CSV
649 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,194600,3072053850,27200,27200,27200,27200,1311
|
|
20231220,194500,3072053850,27200,27200,27200,27200,0
|
|
20231220,194400,3072053850,27200,27200,27200,27200,0
|
|
20231220,194300,3072053850,27200,27200,27200,27200,0
|
|
20231220,194200,3072053850,27200,27200,27200,27200,0
|
|
20231220,194100,3072053850,27200,27200,27200,27200,0
|
|
20231220,194000,3072053850,27200,27200,27200,27200,0
|
|
20231220,193900,3072053850,27200,27200,27200,27200,0
|
|
20231220,193800,3072053850,27200,27200,27200,27200,0
|
|
20231220,193700,3072053850,27200,27200,27200,27200,0
|
|
20231220,193600,3072053850,27200,27200,27200,27200,0
|
|
20231220,193500,3072053850,27200,27200,27200,27200,0
|
|
20231220,193400,3072053850,27200,27200,27200,27200,0
|
|
20231220,193300,3072053850,27200,27200,27200,27200,0
|
|
20231220,193200,3072053850,27200,27200,27200,27200,0
|
|
20231220,193100,3072053850,27200,27200,27200,27200,0
|
|
20231220,193000,3072053850,27200,27200,27200,27200,0
|
|
20231220,192900,3072053850,27200,27200,27200,27200,0
|
|
20231220,192800,3072053850,27200,27200,27200,27200,0
|
|
20231220,192700,3072053850,27200,27200,27200,27200,0
|
|
20231220,192600,3072053850,27200,27200,27200,27200,0
|
|
20231220,192500,3072053850,27200,27200,27200,27200,0
|
|
20231220,192400,3072053850,27200,27200,27200,27200,0
|
|
20231220,192300,3072053850,27200,27200,27200,27200,0
|
|
20231220,192200,3072053850,27200,27200,27200,27200,0
|
|
20231220,192100,3072053850,27200,27200,27200,27200,0
|
|
20231220,192000,3072053850,27200,27200,27200,27200,0
|
|
20231220,191900,3072053850,27200,27200,27200,27200,0
|
|
20231220,191800,3072053850,27200,27200,27200,27200,0
|
|
20231220,191700,3072053850,27200,27200,27200,27200,0
|
|
20231220,191600,3072053850,27200,27200,27200,27200,1311
|
|
20231220,191500,3072053850,27200,27200,27200,27200,0
|
|
20231220,191400,3072053850,27200,27200,27200,27200,0
|
|
20231220,191300,3072053850,27200,27200,27200,27200,0
|
|
20231220,191200,3072053850,27200,27200,27200,27200,0
|
|
20231220,191100,3072053850,27200,27200,27200,27200,0
|
|
20231220,191000,3072053850,27200,27200,27200,27200,0
|
|
20231220,190900,3072053850,27200,27200,27200,27200,0
|
|
20231220,190800,3072053850,27200,27200,27200,27200,0
|
|
20231220,190700,3072053850,27200,27200,27200,27200,0
|
|
20231220,190600,3072053850,27200,27200,27200,27200,0
|
|
20231220,190500,3072053850,27200,27200,27200,27200,0
|
|
20231220,190400,3072053850,27200,27200,27200,27200,0
|
|
20231220,190300,3072053850,27200,27200,27200,27200,0
|
|
20231220,190200,3072053850,27200,27200,27200,27200,0
|
|
20231220,190100,3072053850,27200,27200,27200,27200,0
|
|
20231220,190000,3072053850,27200,27200,27200,27200,0
|
|
20231220,185900,3072053850,27200,27200,27200,27200,0
|
|
20231220,185800,3072053850,27200,27200,27200,27200,0
|
|
20231220,185700,3072053850,27200,27200,27200,27200,0
|
|
20231220,185600,3072053850,27200,27200,27200,27200,0
|
|
20231220,185500,3072053850,27200,27200,27200,27200,0
|
|
20231220,185400,3072053850,27200,27200,27200,27200,0
|
|
20231220,185300,3072053850,27200,27200,27200,27200,0
|
|
20231220,185200,3072053850,27200,27200,27200,27200,0
|
|
20231220,185100,3072053850,27200,27200,27200,27200,0
|
|
20231220,185000,3072053850,27200,27200,27200,27200,0
|
|
20231220,184900,3072053850,27200,27200,27200,27200,0
|
|
20231220,184800,3072053850,27200,27200,27200,27200,0
|
|
20231220,184700,3072053850,27200,27200,27200,27200,0
|
|
20231220,184600,3072053850,27200,27200,27200,27200,1311
|
|
20231220,184500,3072053850,27200,27200,27200,27200,0
|
|
20231220,184400,3072053850,27200,27200,27200,27200,0
|
|
20231220,184300,3072053850,27200,27200,27200,27200,0
|
|
20231220,184200,3072053850,27200,27200,27200,27200,0
|
|
20231220,184100,3072053850,27200,27200,27200,27200,0
|
|
20231220,184000,3072053850,27200,27200,27200,27200,0
|
|
20231220,183900,3072053850,27200,27200,27200,27200,0
|
|
20231220,183800,3072053850,27200,27200,27200,27200,0
|
|
20231220,183700,3072053850,27200,27200,27200,27200,0
|
|
20231220,183600,3072053850,27200,27200,27200,27200,0
|
|
20231220,183500,3072053850,27200,27200,27200,27200,0
|
|
20231220,183400,3072053850,27200,27200,27200,27200,0
|
|
20231220,183300,3072053850,27200,27200,27200,27200,0
|
|
20231220,183200,3072053850,27200,27200,27200,27200,0
|
|
20231220,183100,3072053850,27200,27200,27200,27200,0
|
|
20231220,183000,3072053850,27200,27200,27200,27200,0
|
|
20231220,182900,3072053850,27200,27200,27200,27200,0
|
|
20231220,182800,3072053850,27200,27200,27200,27200,0
|
|
20231220,182700,3072053850,27200,27200,27200,27200,0
|
|
20231220,182600,3072053850,27200,27200,27200,27200,0
|
|
20231220,182500,3072053850,27200,27200,27200,27200,0
|
|
20231220,182400,3072053850,27200,27200,27200,27200,0
|
|
20231220,182300,3072053850,27200,27200,27200,27200,0
|
|
20231220,182200,3072053850,27200,27200,27200,27200,0
|
|
20231220,182100,3072053850,27200,27200,27200,27200,0
|
|
20231220,182000,3072053850,27200,27200,27200,27200,0
|
|
20231220,181900,3072053850,27200,27200,27200,27200,0
|
|
20231220,181800,3072053850,27200,27200,27200,27200,0
|
|
20231220,181700,3072053850,27200,27200,27200,27200,0
|
|
20231220,181600,3072053850,27200,27200,27200,27200,1311
|
|
20231220,181500,3072053850,27200,27200,27200,27200,0
|
|
20231220,181400,3072053850,27200,27200,27200,27200,0
|
|
20231220,181300,3072053850,27200,27200,27200,27200,0
|
|
20231220,181200,3072053850,27200,27200,27200,27200,0
|
|
20231220,181100,3072053850,27200,27200,27200,27200,0
|
|
20231220,181000,3072053850,27200,27200,27200,27200,0
|
|
20231220,180900,3072053850,27200,27200,27200,27200,0
|
|
20231220,180800,3072053850,27200,27200,27200,27200,0
|
|
20231220,180700,3072053850,27200,27200,27200,27200,0
|
|
20231220,180600,3072053850,27200,27200,27200,27200,0
|
|
20231220,180500,3072053850,27200,27200,27200,27200,0
|
|
20231220,180400,3072053850,27200,27200,27200,27200,0
|
|
20231220,180300,3072053850,27200,27200,27200,27200,0
|
|
20231220,180200,3072053850,27200,27200,27200,27200,0
|
|
20231220,180100,3072053850,27200,27200,27200,27200,0
|
|
20231220,180000,3072053850,27200,27200,27200,27200,0
|
|
20231220,175900,3072053850,27200,27200,27200,27200,0
|
|
20231220,175800,3072053850,27200,27200,27200,27200,0
|
|
20231220,175700,3072053850,27200,27200,27200,27200,0
|
|
20231220,175600,3072053850,27200,27200,27200,27200,0
|
|
20231220,175500,3072053850,27200,27200,27200,27200,0
|
|
20231220,175400,3072053850,27200,27200,27200,27200,0
|
|
20231220,175300,3072053850,27200,27200,27200,27200,0
|
|
20231220,175200,3072053850,27200,27200,27200,27200,0
|
|
20231220,175100,3072053850,27200,27200,27200,27200,0
|
|
20231220,175000,3072053850,27200,27200,27200,27200,0
|
|
20231220,174900,3072053850,27200,27200,27200,27200,0
|
|
20231220,174800,3072053850,27200,27200,27200,27200,0
|
|
20231220,174700,3072053850,27200,27200,27200,27200,0
|
|
20231220,174600,3072053850,27200,27200,27200,27200,1311
|
|
20231220,174500,3072053850,27200,27200,27200,27200,0
|
|
20231220,174400,3072053850,27200,27200,27200,27200,0
|
|
20231220,174300,3072053850,27200,27200,27200,27200,0
|
|
20231220,174200,3072053850,27200,27200,27200,27200,0
|
|
20231220,174100,3072053850,27200,27200,27200,27200,0
|
|
20231220,174000,3072053850,27200,27200,27200,27200,0
|
|
20231220,173900,3072053850,27200,27200,27200,27200,0
|
|
20231220,173800,3072053850,27200,27200,27200,27200,0
|
|
20231220,173700,3072053850,27200,27200,27200,27200,0
|
|
20231220,173600,3072053850,27200,27200,27200,27200,0
|
|
20231220,173500,3072053850,27200,27200,27200,27200,0
|
|
20231220,173400,3072053850,27200,27200,27200,27200,0
|
|
20231220,173300,3072053850,27200,27200,27200,27200,0
|
|
20231220,173200,3072053850,27200,27200,27200,27200,0
|
|
20231220,173100,3072053850,27200,27200,27200,27200,0
|
|
20231220,173000,3072053850,27200,27200,27200,27200,0
|
|
20231220,172900,3072053850,27200,27200,27200,27200,0
|
|
20231220,172800,3072053850,27200,27200,27200,27200,0
|
|
20231220,172700,3072053850,27200,27200,27200,27200,0
|
|
20231220,172600,3072053850,27200,27200,27200,27200,0
|
|
20231220,172500,3072053850,27200,27200,27200,27200,0
|
|
20231220,172400,3072053850,27200,27200,27200,27200,0
|
|
20231220,172300,3072053850,27200,27200,27200,27200,0
|
|
20231220,172200,3072053850,27200,27200,27200,27200,0
|
|
20231220,172100,3072053850,27200,27200,27200,27200,0
|
|
20231220,172000,3072053850,27200,27200,27200,27200,0
|
|
20231220,171900,3072053850,27200,27200,27200,27200,0
|
|
20231220,171800,3072053850,27200,27200,27200,27200,0
|
|
20231220,171700,3072053850,27200,27200,27200,27200,0
|
|
20231220,171600,3072053850,27200,27200,27200,27200,1311
|
|
20231220,171500,3072053850,27200,27200,27200,27200,0
|
|
20231220,171400,3072053850,27200,27200,27200,27200,0
|
|
20231220,171300,3072053850,27200,27200,27200,27200,0
|
|
20231220,171200,3072053850,27200,27200,27200,27200,0
|
|
20231220,171100,3072053850,27200,27200,27200,27200,0
|
|
20231220,171000,3072053850,27200,27200,27200,27200,0
|
|
20231220,170900,3072053850,27200,27200,27200,27200,0
|
|
20231220,170800,3072053850,27200,27200,27200,27200,0
|
|
20231220,170700,3072053850,27200,27200,27200,27200,0
|
|
20231220,170600,3072053850,27200,27200,27200,27200,0
|
|
20231220,170500,3072053850,27200,27200,27200,27200,0
|
|
20231220,170400,3072053850,27200,27200,27200,27200,0
|
|
20231220,170300,3072053850,27200,27200,27200,27200,0
|
|
20231220,170200,3072053850,27200,27200,27200,27200,0
|
|
20231220,170100,3072053850,27200,27200,27200,27200,0
|
|
20231220,170000,3072053850,27200,27200,27200,27200,0
|
|
20231220,165900,3072053850,27200,27200,27200,27200,0
|
|
20231220,165800,3072053850,27200,27200,27200,27200,0
|
|
20231220,165700,3072053850,27200,27200,27200,27200,0
|
|
20231220,165600,3072053850,27200,27200,27200,27200,0
|
|
20231220,165500,3072053850,27200,27200,27200,27200,0
|
|
20231220,165400,3072053850,27200,27200,27200,27200,0
|
|
20231220,165300,3072053850,27200,27200,27200,27200,0
|
|
20231220,165200,3072053850,27200,27200,27200,27200,0
|
|
20231220,165100,3072053850,27200,27200,27200,27200,0
|
|
20231220,165000,3072053850,27200,27200,27200,27200,0
|
|
20231220,164900,3072053850,27200,27200,27200,27200,0
|
|
20231220,164800,3072053850,27200,27200,27200,27200,0
|
|
20231220,164700,3072053850,27200,27200,27200,27200,0
|
|
20231220,164600,3072053850,27200,27200,27200,27200,1311
|
|
20231220,164500,3072053850,27200,27200,27200,27200,0
|
|
20231220,164400,3072053850,27200,27200,27200,27200,0
|
|
20231220,164300,3072053850,27200,27200,27200,27200,0
|
|
20231220,164200,3072053850,27200,27200,27200,27200,0
|
|
20231220,164100,3072053850,27200,27200,27200,27200,0
|
|
20231220,164000,3072053850,27200,27200,27200,27200,0
|
|
20231220,163900,3072053850,27200,27200,27200,27200,0
|
|
20231220,163800,3072053850,27200,27200,27200,27200,0
|
|
20231220,163700,3072053850,27200,27200,27200,27200,0
|
|
20231220,163600,3072053850,27200,27200,27200,27200,0
|
|
20231220,163500,3072053850,27200,27200,27200,27200,0
|
|
20231220,163400,3072053850,27200,27200,27200,27200,0
|
|
20231220,163300,3072053850,27200,27200,27200,27200,0
|
|
20231220,163200,3072053850,27200,27200,27200,27200,0
|
|
20231220,163100,3072053850,27200,27200,27200,27200,0
|
|
20231220,163000,3072053850,27200,27200,27200,27200,0
|
|
20231220,162900,3072053850,27200,27200,27200,27200,0
|
|
20231220,162800,3072053850,27200,27200,27200,27200,0
|
|
20231220,162700,3072053850,27200,27200,27200,27200,0
|
|
20231220,162600,3072053850,27200,27200,27200,27200,0
|
|
20231220,162500,3072053850,27200,27200,27200,27200,0
|
|
20231220,162400,3072053850,27200,27200,27200,27200,0
|
|
20231220,162300,3072053850,27200,27200,27200,27200,0
|
|
20231220,162200,3072053850,27200,27200,27200,27200,0
|
|
20231220,162100,3072053850,27200,27200,27200,27200,0
|
|
20231220,162000,3072053850,27200,27200,27200,27200,0
|
|
20231220,161900,3072053850,27200,27200,27200,27200,0
|
|
20231220,161800,3072053850,27200,27200,27200,27200,0
|
|
20231220,161700,3072053850,27200,27200,27200,27200,0
|
|
20231220,161600,3072053850,27200,27200,27200,27200,1311
|
|
20231220,161500,3072053850,27200,27200,27200,27200,0
|
|
20231220,161400,3072053850,27200,27200,27200,27200,0
|
|
20231220,161300,3072053850,27200,27200,27200,27200,0
|
|
20231220,161200,3072053850,27200,27200,27200,27200,0
|
|
20231220,161100,3072053850,27200,27200,27200,27200,0
|
|
20231220,161000,3072053850,27200,27200,27200,27200,0
|
|
20231220,160900,3072053850,27200,27200,27200,27200,0
|
|
20231220,160800,3072053850,27200,27200,27200,27200,0
|
|
20231220,160700,3072053850,27200,27200,27200,27200,0
|
|
20231220,160600,3072053850,27200,27200,27200,27200,0
|
|
20231220,160500,3072053850,27200,27200,27200,27200,0
|
|
20231220,160400,3072053850,27200,27200,27200,27200,0
|
|
20231220,160300,3072053850,27200,27200,27200,27200,0
|
|
20231220,160200,3072053850,27200,27200,27200,27200,0
|
|
20231220,160100,3072053850,27200,27200,27200,27200,0
|
|
20231220,160000,3072053850,27200,27200,27200,27200,0
|
|
20231220,155900,3072053850,27200,27200,27200,27200,0
|
|
20231220,155800,3072053850,27200,27200,27200,27200,0
|
|
20231220,155700,3072053850,27200,27200,27200,27200,0
|
|
20231220,155600,3072053850,27200,27200,27200,27200,0
|
|
20231220,155500,3072053850,27200,27200,27200,27200,0
|
|
20231220,155400,3072053850,27200,27200,27200,27200,0
|
|
20231220,155300,3072053850,27200,27200,27200,27200,0
|
|
20231220,155200,3072053850,27200,27200,27200,27200,0
|
|
20231220,155100,3072053850,27200,27200,27200,27200,0
|
|
20231220,155000,3072053850,27200,27200,27200,27200,0
|
|
20231220,154900,3072053850,27200,27200,27200,27200,0
|
|
20231220,154800,3072053850,27200,27200,27200,27200,0
|
|
20231220,154700,3072053850,27200,27200,27200,27200,0
|
|
20231220,154600,3072053850,27200,27200,27200,27200,1311
|
|
20231220,154500,3072053850,27200,27200,27200,27200,0
|
|
20231220,154400,3072053850,27200,27200,27200,27200,0
|
|
20231220,154300,3072053850,27200,27200,27200,27200,0
|
|
20231220,154200,3072053850,27200,27200,27200,27200,0
|
|
20231220,154100,3072053850,27200,27200,27200,27200,0
|
|
20231220,154000,3072053850,27200,27200,27200,27200,0
|
|
20231220,153900,3072053850,27200,27200,27200,27200,0
|
|
20231220,153800,3072053850,27200,27200,27200,27200,0
|
|
20231220,153700,3072053850,27200,27200,27200,27200,0
|
|
20231220,153600,3072053850,27200,27200,27200,27200,0
|
|
20231220,153500,3072053850,27200,27200,27200,27200,0
|
|
20231220,153400,3072053850,27200,27200,27200,27200,0
|
|
20231220,153300,3072053850,27200,27200,27200,27200,0
|
|
20231220,153200,3072053850,27200,27200,27200,27200,0
|
|
20231220,153100,3072053850,27200,27200,27200,27200,0
|
|
20231220,153000,3072053850,27200,27200,27200,27200,1311
|
|
20231220,152900,3036394650,27150,27150,27150,27150,0
|
|
20231220,152800,3036394650,27150,27150,27150,27150,0
|
|
20231220,152700,3036394650,27150,27150,27150,27150,0
|
|
20231220,152600,3036394650,27150,27150,27150,27150,0
|
|
20231220,152500,3036394650,27150,27150,27150,27150,0
|
|
20231220,152400,3036394650,27150,27150,27150,27150,0
|
|
20231220,152300,3036394650,27150,27150,27150,27150,0
|
|
20231220,152200,3036394650,27150,27150,27150,27150,0
|
|
20231220,152100,3036394650,27150,27150,27150,27150,0
|
|
20231220,152000,3036394650,27150,27150,27150,27150,0
|
|
20231220,151900,3036394650,27150,27200,27200,27150,56
|
|
20231220,151800,3034874100,27150,27200,27200,27150,326
|
|
20231220,151700,3026009350,27250,27200,27250,27150,482
|
|
20231220,151600,3012898950,27200,27250,27250,27200,232
|
|
20231220,151500,3006578250,27250,27200,27250,27200,361
|
|
20231220,151400,2996754050,27200,27150,27200,27150,493
|
|
20231220,151300,2983345300,27200,27150,27200,27150,334
|
|
20231220,151200,2974262200,27200,27200,27200,27150,868
|
|
20231220,151100,2950680700,27150,27200,27200,27150,466
|
|
20231220,151000,2938008950,27200,27200,27200,27150,369
|
|
20231220,150900,2927972700,27150,27200,27200,27150,310
|
|
20231220,150800,2919540800,27150,27200,27200,27150,209
|
|
20231220,150700,2913856100,27150,27200,27200,27150,314
|
|
20231220,150600,2905315800,27150,27200,27200,27150,326
|
|
20231220,150500,2896449750,27150,27200,27200,27150,293
|
|
20231220,150400,2888489650,27150,27150,27200,27100,1184
|
|
20231220,150300,2856379000,27150,27200,27200,27100,476
|
|
20231220,150200,2843441200,27150,27200,27200,27150,210
|
|
20231220,150100,2837729300,27200,27150,27200,27150,320
|
|
20231220,150000,2829025750,27150,27100,27150,27100,461
|
|
20231220,145900,2816510250,27150,27100,27150,27100,2307
|
|
20231220,145800,2753876250,27150,27150,27150,27150,616
|
|
20231220,145700,2737151850,27150,27150,27150,27150,308
|
|
20231220,145600,2728789650,27100,27150,27200,27100,241
|
|
20231220,145500,2722246750,27150,27100,27150,27100,321
|
|
20231220,145400,2713532250,27150,27150,27150,27100,217
|
|
20231220,145300,2707641100,27150,27100,27150,27100,247
|
|
20231220,145200,2700937400,27150,27100,27150,27050,823
|
|
20231220,145100,2678594350,27150,27150,27150,27050,212
|
|
20231220,145000,2672839450,27150,27100,27150,27000,910
|
|
20231220,144900,2648174400,27100,27100,27100,27050,315
|
|
20231220,144800,2639638100,27100,27100,27100,27050,205
|
|
20231220,144700,2634082700,27100,27100,27100,27100,309
|
|
20231220,144600,2625708800,27100,27100,27100,27050,333
|
|
20231220,144500,2616685800,27100,27100,27100,27050,428
|
|
20231220,144400,2605088500,27100,27050,27100,27050,303
|
|
20231220,144300,2596887050,27000,27050,27050,27000,331
|
|
20231220,144200,2587934750,27000,27050,27050,27000,257
|
|
20231220,144100,2580985100,27050,27050,27050,27000,359
|
|
20231220,144000,2571276700,27000,27000,27000,26950,126
|
|
20231220,143900,2567874900,27000,26950,27000,26950,8
|
|
20231220,143800,2567659150,27000,26950,27000,26950,26
|
|
20231220,143700,2566957650,27000,27000,27050,27000,50
|
|
20231220,143600,2565607050,27000,27000,27000,27000,10
|
|
20231220,143500,2565337050,26950,27000,27050,26950,186
|
|
20231220,143400,2560315100,27000,26950,27050,26950,591
|
|
20231220,143300,2544358850,27000,26950,27000,26950,17
|
|
20231220,143200,2543900150,27000,27000,27000,26950,198
|
|
20231220,143100,2538554350,27000,26950,27000,26950,215
|
|
20231220,143000,2532750700,27000,26950,27000,26950,15
|
|
20231220,142900,2532346200,27000,26950,27000,26950,137
|
|
20231220,142800,2528647500,27000,27000,27000,26950,423
|
|
20231220,142700,2517241350,26950,27000,27000,26950,261
|
|
20231220,142600,2510194450,26950,27000,27000,26950,54
|
|
20231220,142500,2508736700,27000,27000,27000,26950,89
|
|
20231220,142400,2506337700,27000,27000,27000,26950,492
|
|
20231220,142300,2493066200,27000,27000,27000,26950,398
|
|
20231220,142200,2482320450,26950,27000,27000,26950,22
|
|
20231220,142100,2481727150,27000,27000,27000,27000,264
|
|
20231220,142000,2474599150,27000,27000,27000,26950,539
|
|
20231220,141900,2460046350,27000,27000,27000,26950,3032
|
|
20231220,141800,2378182650,26950,27150,27150,26950,7552
|
|
20231220,141700,2174080700,27100,27100,27100,27100,4
|
|
20231220,141600,2173972300,27100,27100,27150,27100,9
|
|
20231220,141500,2173728250,27100,27100,27150,27100,143
|
|
20231220,141400,2169852800,27050,27050,27050,27050,17
|
|
20231220,141300,2169392950,27050,27050,27100,27050,9
|
|
20231220,141200,2169149350,27050,27100,27100,27050,67
|
|
20231220,141100,2167335650,27050,27050,27100,27050,24
|
|
20231220,141000,2166686350,27050,27050,27100,27050,309
|
|
20231220,140900,2158322750,27050,27100,27100,27050,62
|
|
20231220,140800,2156643300,27100,27050,27100,27050,34
|
|
20231220,140700,2155723450,27100,27050,27100,27050,4
|
|
20231220,140600,2155615150,27100,27100,27100,27050,286
|
|
20231220,140500,2147872800,27100,27100,27100,27050,307
|
|
20231220,140400,2139560600,27150,27150,27150,27150,3
|
|
20231220,140300,2139479150,27100,27100,27100,27100,93
|
|
20231220,140200,2136958850,27150,27150,27150,27150,3
|
|
20231220,140100,2136877400,27100,27100,27150,27100,1010
|
|
20231220,140000,2109456400,27100,27100,27100,27100,137
|
|
20231220,135900,2105743700,27100,27100,27100,27100,61
|
|
20231220,135800,2104090600,27050,27100,27100,27050,54
|
|
20231220,135700,2102629750,27100,27100,27100,27100,100
|
|
20231220,135600,2099919750,27100,27100,27100,27100,18
|
|
20231220,135500,2099431950,27100,27100,27100,27050,53
|
|
20231220,135400,2097998100,27100,27100,27100,27050,13
|
|
20231220,135300,2097646000,27100,27100,27100,27050,373
|
|
20231220,135200,2087550900,27100,27050,27100,27050,21
|
|
20231220,135100,2086981850,27100,27100,27100,27050,112
|
|
20231220,135000,2083946950,27050,27100,27100,27050,25
|
|
20231220,134900,2083270450,27050,27100,27100,27050,3
|
|
20231220,134800,2083189200,27050,27100,27100,27050,120
|
|
20231220,134700,2079938050,27100,27100,27100,27050,46
|
|
20231220,134600,2078693400,27100,27050,27100,27050,10
|
|
20231220,134500,2078422750,27100,27050,27100,27050,105
|
|
20231220,134400,2075577300,27050,27050,27100,27050,32
|
|
20231220,134300,2074711650,27100,27050,27100,27050,12
|
|
20231220,134200,2074386700,27100,27100,27100,27100,105
|
|
20231220,134100,2071541200,27050,27050,27050,27050,2
|
|
20231220,134000,2071487100,27050,27050,27100,27050,14
|
|
20231220,133900,2071108200,27050,27100,27100,27050,106
|
|
20231220,133800,2068235650,27050,27050,27050,27050,17
|
|
20231220,133700,2067775800,27050,27050,27100,27050,9
|
|
20231220,133600,2067532150,27050,27100,27100,27050,11
|
|
20231220,133500,2067234450,27050,27050,27050,27050,1
|
|
20231220,133400,2067207400,27050,27000,27050,27000,7
|
|
20231220,133300,2067018250,27100,27050,27100,27050,216
|
|
20231220,133200,2061169450,27050,27000,27050,27000,118
|
|
20231220,133100,2057977800,27000,27050,27050,27000,163
|
|
20231220,133000,2053575750,27000,27000,27000,27000,11
|
|
20231220,132900,2053278750,27050,27000,27050,27000,53
|
|
20231220,132800,2051847600,27050,27000,27050,27000,291
|
|
20231220,132700,2043989950,27000,27000,27000,27000,174
|
|
20231220,132600,2039291950,27100,27050,27100,27050,193
|
|
20231220,132500,2034071150,27050,27100,27100,27050,114
|
|
20231220,132400,2030982350,27050,27050,27050,27050,0
|
|
20231220,132300,2030982350,27050,27100,27100,27050,11
|
|
20231220,132200,2030684650,27050,27100,27100,27050,150
|
|
20231220,132100,2026622100,27100,27050,27100,27050,38
|
|
20231220,132000,2025594050,27050,27100,27100,27050,25
|
|
20231220,131900,2024917100,27100,27050,27100,27050,21
|
|
20231220,131800,2024348950,27050,27100,27100,27050,319
|
|
20231220,131700,2015719950,27050,27100,27100,27050,40
|
|
20231220,131600,2014636800,27050,27050,27050,27050,8
|
|
20231220,131500,2014420400,27050,27050,27100,27050,258
|
|
20231220,131400,2007441250,27100,27100,27100,27100,23
|
|
20231220,131300,2006817950,27100,27050,27100,27050,227
|
|
20231220,131200,2000677550,27050,27100,27100,27050,115
|
|
20231220,131100,1997566550,27050,27100,27100,27050,134
|
|
20231220,131000,1993936650,27100,27050,27100,27050,42
|
|
20231220,130900,1992799900,27100,27100,27100,27100,24
|
|
20231220,130800,1992149500,27100,27100,27100,27100,100
|
|
20231220,130700,1989439500,27100,27100,27100,27050,33
|
|
20231220,130600,1988546250,27050,27050,27100,27050,223
|
|
20231220,130500,1982513850,27050,27050,27050,27050,50
|
|
20231220,130400,1981161350,27100,27100,27100,27050,7
|
|
20231220,130300,1980971750,27100,27050,27100,27050,47
|
|
20231220,130200,1979700050,27100,27100,27100,27100,112
|
|
20231220,130100,1976664850,27100,27100,27100,27100,3
|
|
20231220,130000,1976583550,27050,27100,27100,27050,163
|
|
20231220,125900,1972174200,27050,27100,27100,27050,112
|
|
20231220,125800,1969139250,27100,27100,27100,27100,4
|
|
20231220,125700,1969030850,27100,27100,27100,27050,41
|
|
20231220,125600,1967920600,27100,27050,27100,27050,11
|
|
20231220,125500,1967622950,27100,27050,27100,27050,5
|
|
20231220,125400,1967487500,27050,27050,27050,27050,3
|
|
20231220,125300,1967406350,27100,27050,27100,27050,117
|
|
20231220,125200,1964236100,27000,27100,27100,27000,7
|
|
20231220,125100,1964046700,27100,27050,27100,27000,316
|
|
20231220,125000,1955513750,27000,27050,27050,27000,53
|
|
20231220,124900,1954080200,27050,27100,27100,27050,12
|
|
20231220,124800,1953755400,27100,27050,27100,27050,533
|
|
20231220,124700,1939317000,27050,27000,27050,27000,8
|
|
20231220,124600,1939100750,27050,27050,27050,27050,1
|
|
20231220,124500,1939073700,27000,27050,27100,27000,143
|
|
20231220,124400,1935206950,27050,27000,27050,27000,53
|
|
20231220,124300,1933774750,27000,27050,27050,27000,177
|
|
20231220,124200,1928994650,27050,27050,27150,27000,1311
|
|
20231220,124100,1893507300,27050,27050,27050,27050,2
|
|
20231220,124000,1893453200,27000,27000,27000,27000,4
|
|
20231220,123900,1893345200,27050,27000,27050,27000,109
|
|
20231220,123800,1890397000,27050,27050,27050,27050,1
|
|
20231220,123700,1890369950,27050,27050,27050,27050,2
|
|
20231220,123600,1890315850,27000,27050,27050,27000,107
|
|
20231220,123500,1887421750,27050,27000,27050,27000,5
|
|
20231220,123400,1887286700,27000,27000,27000,27000,542
|
|
20231220,123300,1872652700,26950,27000,27000,26950,126
|
|
20231220,123200,1869252000,27000,26950,27000,26950,335
|
|
20231220,123100,1860207200,27000,27000,27000,27000,110
|
|
20231220,123000,1857237200,27000,26950,27000,26950,25
|
|
20231220,122900,1856563300,27000,27000,27000,27000,2
|
|
20231220,122800,1856509300,26950,26950,26950,26950,86
|
|
20231220,122700,1854191600,27000,26950,27000,26950,4
|
|
20231220,122600,1854083700,26950,27000,27000,26950,98
|
|
20231220,122500,1851437900,26950,26950,26950,26950,34
|
|
20231220,122400,1850521600,26950,27000,27000,26950,91
|
|
20231220,122300,1848064850,27000,27000,27050,27000,426
|
|
20231220,122200,1836562800,27000,27000,27000,27000,49
|
|
20231220,122100,1835239800,27050,27000,27050,27000,18
|
|
20231220,122000,1834753600,27000,27000,27000,27000,4
|
|
20231220,121900,1834645600,27050,27000,27050,27000,142
|
|
20231220,121800,1830806500,27000,27050,27050,27000,9
|
|
20231220,121700,1830563350,27000,27000,27000,27000,17
|
|
20231220,121600,1830104350,27000,27000,27000,27000,54
|
|
20231220,121500,1828646350,27000,27000,27050,27000,1028
|
|
20231220,121400,1800890250,27050,27050,27050,27050,107
|
|
20231220,121300,1797995900,27050,27000,27100,27000,70
|
|
20231220,121200,1796102400,27100,27100,27100,27100,3
|
|
20231220,121100,1796021100,27000,27050,27100,27000,205
|
|
20231220,121000,1790476000,27050,27000,27050,27000,66
|
|
20231220,120900,1788693900,27050,27050,27050,27000,26
|
|
20231220,120800,1787991500,27000,27000,27000,27000,13
|
|
20231220,120700,1787640500,27050,27000,27050,27000,3
|
|
20231220,120600,1787559450,27000,27050,27050,27000,34
|
|
20231220,120500,1786641400,27000,27000,27000,27000,17
|
|
20231220,120400,1786182400,27000,27000,27000,27000,33
|
|
20231220,120300,1785291400,27000,27000,27000,27000,106
|
|
20231220,120200,1782429400,27000,27000,27000,27000,146
|
|
20231220,120100,1778487400,27000,27000,27000,27000,3
|
|
20231220,120000,1778406400,27000,27000,27000,27000,21
|
|
20231220,115900,1777839400,27000,27000,27000,27000,0
|
|
20231220,115800,1777839400,27000,27000,27050,27000,4
|
|
20231220,115700,1777731300,27000,27000,27000,27000,153
|
|
20231220,115600,1773600300,27000,27000,27050,27000,560
|
|
20231220,115500,1758479300,27000,27000,27000,27000,161
|
|
20231220,115400,1754132300,27000,27000,27000,27000,681
|
|
20231220,115300,1735745300,27000,27000,27000,27000,83
|
|
20231220,115200,1733504300,27000,27000,27000,27000,113
|
|
20231220,115100,1730453300,27000,27000,27000,27000,167
|
|
20231220,115000,1725944300,27000,27000,27000,27000,159
|
|
20231220,114900,1721651300,27050,27000,27050,27000,70
|
|
20231220,114800,1719760800,27000,27000,27000,27000,230
|
|
20231220,114700,1713550800,27000,27000,27000,27000,86
|
|
20231220,114600,1711228800,27000,27000,27050,27000,119
|
|
20231220,114500,1708015700,27000,27000,27000,27000,223
|
|
20231220,114400,1701994700,27000,27000,27000,27000,147
|
|
20231220,114300,1698025700,27050,27000,27050,27000,97
|
|
20231220,114200,1695406600,27000,27000,27050,27000,135
|
|
20231220,114100,1691761550,27000,27000,27000,27000,127
|
|
20231220,114000,1688332550,27000,27000,27000,27000,41
|
|
20231220,113900,1687225550,27000,27000,27000,27000,112
|
|
20231220,113800,1684201550,27000,27000,27050,27000,139
|
|
20231220,113700,1680446050,27000,27000,27000,27000,114
|
|
20231220,113600,1677368050,27000,27050,27050,27000,9
|
|
20231220,113500,1677124950,27050,27000,27050,27000,181
|
|
20231220,113400,1672234650,27000,26950,27000,26950,236
|
|
20231220,113300,1665862800,27000,26950,27000,26950,226
|
|
20231220,113200,1659772050,27000,26950,27050,26950,157
|
|
20231220,113100,1655534450,26950,27000,27050,26950,388
|
|
20231220,113000,1645067300,26950,26950,27000,26950,178
|
|
20231220,112900,1640268650,27000,27000,27050,27000,186
|
|
20231220,112800,1635246600,27000,27000,27000,26950,316
|
|
20231220,112700,1626718500,27000,26950,27000,26950,56
|
|
20231220,112600,1625208250,26950,26950,27000,26950,344
|
|
20231220,112500,1615929700,26950,26950,27000,26950,80
|
|
20231220,112400,1613773200,26950,26950,27000,26950,432
|
|
20231220,112300,1602130550,27000,26950,27000,26950,48
|
|
20231220,112200,1600836850,27000,26950,27000,26950,369
|
|
20231220,112100,1590885250,26950,26950,27000,26950,487
|
|
20231220,112000,1577760000,26950,27000,27000,26950,284
|
|
20231220,111900,1570103950,27000,26950,27000,26950,114
|
|
20231220,111800,1567028650,27000,27000,27050,27000,297
|
|
20231220,111700,1559009600,27050,27000,27050,27000,40
|
|
20231220,111600,1557929500,27000,27000,27000,27000,425
|
|
20231220,111500,1546454500,27000,26950,27000,26950,982
|
|
20231220,111400,1519944450,26950,26950,27000,26950,254
|
|
20231220,111300,1513098250,26950,26950,27000,26950,303
|
|
20231220,111200,1504932250,26950,26950,27000,26950,190
|
|
20231220,111100,1499811700,26950,26950,26950,26950,215
|
|
20231220,111000,1494017450,26950,26950,27000,26950,162
|
|
20231220,110900,1489650600,26950,26950,27000,26950,285
|
|
20231220,110800,1481967300,26950,26950,27000,26950,853
|
|
20231220,110700,1458973600,26950,26950,27000,26950,239
|
|
20231220,110600,1452532300,26950,26950,27000,26950,227
|
|
20231220,110500,1446413000,26950,27000,27000,26950,4655
|
|
20231220,110400,1320757750,27050,27000,27050,27000,548
|
|
20231220,110300,1305961400,27000,27000,27050,27000,1788
|
|
20231220,110200,1257682800,27000,27000,27050,27000,230
|
|
20231220,110100,1251472400,27000,27000,27050,27000,162
|
|
20231220,110000,1247097950,27000,27050,27150,27000,558
|
|
20231220,105900,1232008800,27050,27050,27050,27050,391
|
|
20231220,105800,1221432250,27050,27050,27100,27050,328
|
|
20231220,105700,1212559700,27100,27100,27150,27100,184
|
|
20231220,105600,1207573150,27150,27050,27150,27050,819
|
|
20231220,105500,1185383550,27100,27000,27100,27000,69
|
|
20231220,105400,1183516650,27050,27000,27050,27000,275
|
|
20231220,105300,1176088100,27000,27050,27050,27000,16
|
|
20231220,105200,1175655800,27000,27000,27000,27000,215
|
|
20231220,105100,1169850800,27050,27000,27050,27000,3
|
|
20231220,105000,1169769750,27000,27100,27100,27000,3217
|
|
20231220,104900,1082614500,27100,27050,27100,27050,285
|
|
20231220,104800,1074891450,27050,27050,27050,27050,241
|
|
20231220,104700,1068372400,27050,27050,27050,27000,129
|
|
20231220,104600,1064888200,27000,27050,27050,27000,123
|
|
20231220,104500,1061561250,27050,27050,27050,27000,310
|
|
20231220,104400,1053176800,27050,27050,27050,27050,854
|
|
20231220,104300,1030076100,27050,27100,27100,27050,228
|
|
20231220,104200,1023902500,27100,27100,27100,27050,230
|
|
20231220,104100,1017675850,27050,27100,27100,27050,202
|
|
20231220,104000,1012206750,27100,27050,27100,27050,114
|
|
20231220,103900,1009122850,27050,27050,27100,27050,112
|
|
20231220,103800,1006092750,27050,27050,27050,27050,109
|
|
20231220,103700,1003144300,27050,27050,27100,27050,381
|
|
20231220,103600,992837750,27050,27050,27050,27050,119
|
|
20231220,103500,989618800,27050,27050,27100,27050,960
|
|
20231220,103400,963648200,27050,27050,27050,27050,119
|
|
20231220,103300,960429250,27050,27100,27100,27050,14
|
|
20231220,103200,960050050,27100,27100,27100,27100,7
|
|
20231220,103100,959860350,27050,27050,27050,27050,3
|
|
20231220,103000,959779200,27050,27050,27050,27000,268
|
|
20231220,102900,952530050,27050,27100,27100,27000,2624
|
|
20231220,102800,881537250,27050,27100,27100,27050,179
|
|
20231220,102700,876687400,27100,27100,27100,27100,47
|
|
20231220,102600,875413700,27100,27100,27100,27050,705
|
|
20231220,102500,856308450,27100,27150,27150,27050,4155
|
|
20231220,102400,743659150,27150,27150,27150,27150,240
|
|
20231220,102300,737143150,27150,27200,27200,27150,83
|
|
20231220,102200,734886650,27150,27150,27200,27150,61
|
|
20231220,102100,733230000,27150,27150,27150,27150,4
|
|
20231220,102000,733121400,27150,27150,27200,27150,39
|
|
20231220,101900,732062050,27150,27150,27200,27150,139
|
|
20231220,101800,728283200,27200,27150,27200,27150,156
|
|
20231220,101700,724042700,27150,27150,27150,27150,550
|
|
20231220,101600,709110200,27150,27150,27150,27150,21
|
|
20231220,101500,708540050,27200,27150,27200,27150,98
|
|
20231220,101400,705876950,27150,27200,27200,27150,239
|
|
20231220,101300,699376300,27200,27200,27200,27200,82
|
|
20231220,101200,697145900,27250,27200,27250,27200,41
|
|
20231220,101100,696030650,27200,27200,27200,27150,65
|
|
20231220,101000,694262850,27200,27200,27200,27200,90
|
|
20231220,100900,691814850,27200,27250,27250,27200,15
|
|
20231220,100800,691406600,27200,27150,27200,27150,189
|
|
20231220,100700,686266650,27150,27200,27200,27150,37
|
|
20231220,100600,685261750,27200,27150,27200,27150,199
|
|
20231220,100500,679849050,27200,27200,27200,27200,200
|
|
20231220,100400,674409050,27150,27200,27200,27150,93
|
|
20231220,100300,671879650,27200,27200,27200,27150,1171
|
|
20231220,100200,640028750,27150,27150,27150,27150,502
|
|
20231220,100100,626399450,27200,27200,27200,27150,2173
|
|
20231220,100000,567295200,27200,27300,27300,27200,102
|
|
20231220,095900,564520700,27300,27200,27300,27200,94
|
|
20231220,095800,561959300,27250,27200,27250,27200,26
|
|
20231220,095700,561251950,27250,27200,27250,27200,779
|
|
20231220,095600,540033500,27200,27250,27250,27200,73
|
|
20231220,095500,538044600,27200,27250,27250,27200,8
|
|
20231220,095400,537826800,27200,27200,27200,27200,123
|
|
20231220,095300,534481200,27200,27200,27250,27200,316
|
|
20231220,095200,525885950,27250,27300,27300,27250,8
|
|
20231220,095100,525667650,27200,27200,27300,27200,104
|
|
20231220,095000,522828900,27200,27200,27250,27200,27
|
|
20231220,094900,522094350,27250,27250,27250,27250,500
|
|
20231220,094800,508469350,27300,27250,27300,27250,242
|
|
20231220,094700,501874300,27250,27250,27300,27250,28
|
|
20231220,094600,501111250,27300,27250,27300,27250,29
|
|
20231220,094500,500320850,27250,27200,27250,27200,185
|
|
20231220,094400,495284800,27200,27200,27250,27200,346
|
|
20231220,094300,485873300,27250,27250,27250,27200,196
|
|
20231220,094200,480533450,27250,27250,27250,27250,5
|
|
20231220,094100,480397200,27250,27300,27300,27250,36
|
|
20231220,094000,479414700,27300,27250,27300,27250,37
|
|
20231220,093900,478406400,27300,27250,27300,27250,5
|
|
20231220,093800,478270050,27250,27250,27250,27250,157
|
|
20231220,093700,473991800,27250,27200,27300,27200,189
|
|
20231220,093600,468847450,27250,27200,27250,27200,373
|
|
20231220,093500,458688400,27200,27200,27200,27200,37
|
|
20231220,093400,457682000,27200,27200,27200,27200,2
|
|
20231220,093300,457627600,27200,27200,27200,27200,2398
|
|
20231220,093200,392402000,27200,27250,27250,27200,479
|
|
20231220,093100,379360300,27300,27250,27300,27250,152
|
|
20231220,093000,375218000,27250,27250,27300,27200,113
|
|
20231220,092900,372140500,27250,27250,27250,27250,140
|
|
20231220,092800,368325500,27250,27350,27350,27250,2334
|
|
20231220,092700,304675950,27300,27300,27350,27250,557
|
|
20231220,092600,289469950,27250,27300,27300,27250,20
|
|
20231220,092500,288924150,27300,27350,27350,27300,85
|
|
20231220,092400,286603450,27350,27350,27350,27300,307
|
|
20231220,092300,278207150,27250,27250,27300,27250,508
|
|
20231220,092200,264363250,27300,27250,27300,27250,110
|
|
20231220,092100,261360650,27300,27300,27300,27300,14
|
|
20231220,092000,260978450,27250,27250,27250,27200,318
|
|
20231220,091900,252319500,27200,27250,27250,27200,1077
|
|
20231220,091800,222979150,27250,27300,27300,27250,395
|
|
20231220,091700,212210200,27300,27300,27300,27300,128
|
|
20231220,091600,208715800,27250,27250,27300,27250,139
|
|
20231220,091500,204927700,27250,27300,27300,27250,623
|
|
20231220,091400,187919900,27300,27250,27300,27250,49
|
|
20231220,091300,186582400,27300,27250,27300,27250,419
|
|
20231220,091200,175143800,27250,27250,27250,27250,258
|
|
20231220,091100,168113300,27250,27300,27350,27250,853
|
|
20231220,091000,144830300,27300,27350,27350,27300,567
|
|
20231220,090900,129348600,27350,27300,27400,27300,675
|
|
20231220,090800,110890950,27400,27350,27400,27300,84
|
|
20231220,090700,108593650,27350,27350,27400,27350,588
|
|
20231220,090600,92511800,27350,27400,27400,27350,206
|
|
20231220,090500,86867500,27400,27400,27450,27400,339
|
|
20231220,090400,77562700,27400,27400,27500,27400,64
|
|
20231220,090300,75803900,27450,27450,27450,27400,607
|
|
20231220,090200,59162050,27450,27400,27500,27400,546
|
|
20231220,090100,44171650,27350,27400,27450,27300,493
|
|
20231220,090000,30660450,27400,27350,27400,27300,1121
|