649 lines
34 KiB
CSV
649 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,194600,4385788250,26900,26900,26900,26900,1635
|
|
20231221,194500,4385788250,26900,26900,26900,26900,0
|
|
20231221,194400,4385788250,26900,26900,26900,26900,0
|
|
20231221,194300,4385788250,26900,26900,26900,26900,0
|
|
20231221,194200,4385788250,26900,26900,26900,26900,0
|
|
20231221,194100,4385788250,26900,26900,26900,26900,0
|
|
20231221,194000,4385788250,26900,26900,26900,26900,0
|
|
20231221,193900,4385788250,26900,26900,26900,26900,0
|
|
20231221,193800,4385788250,26900,26900,26900,26900,0
|
|
20231221,193700,4385788250,26900,26900,26900,26900,0
|
|
20231221,193600,4385788250,26900,26900,26900,26900,0
|
|
20231221,193500,4385788250,26900,26900,26900,26900,0
|
|
20231221,193400,4385788250,26900,26900,26900,26900,0
|
|
20231221,193300,4385788250,26900,26900,26900,26900,0
|
|
20231221,193200,4385788250,26900,26900,26900,26900,0
|
|
20231221,193100,4385788250,26900,26900,26900,26900,0
|
|
20231221,193000,4385788250,26900,26900,26900,26900,0
|
|
20231221,192900,4385788250,26900,26900,26900,26900,0
|
|
20231221,192800,4385788250,26900,26900,26900,26900,0
|
|
20231221,192700,4385788250,26900,26900,26900,26900,0
|
|
20231221,192600,4385788250,26900,26900,26900,26900,0
|
|
20231221,192500,4385788250,26900,26900,26900,26900,0
|
|
20231221,192400,4385788250,26900,26900,26900,26900,0
|
|
20231221,192300,4385788250,26900,26900,26900,26900,0
|
|
20231221,192200,4385788250,26900,26900,26900,26900,0
|
|
20231221,192100,4385788250,26900,26900,26900,26900,0
|
|
20231221,192000,4385788250,26900,26900,26900,26900,0
|
|
20231221,191900,4385788250,26900,26900,26900,26900,0
|
|
20231221,191800,4385788250,26900,26900,26900,26900,0
|
|
20231221,191700,4385788250,26900,26900,26900,26900,0
|
|
20231221,191600,4385788250,26900,26900,26900,26900,1635
|
|
20231221,191500,4385788250,26900,26900,26900,26900,0
|
|
20231221,191400,4385788250,26900,26900,26900,26900,0
|
|
20231221,191300,4385788250,26900,26900,26900,26900,0
|
|
20231221,191200,4385788250,26900,26900,26900,26900,0
|
|
20231221,191100,4385788250,26900,26900,26900,26900,0
|
|
20231221,191000,4385788250,26900,26900,26900,26900,0
|
|
20231221,190900,4385788250,26900,26900,26900,26900,0
|
|
20231221,190800,4385788250,26900,26900,26900,26900,0
|
|
20231221,190700,4385788250,26900,26900,26900,26900,0
|
|
20231221,190600,4385788250,26900,26900,26900,26900,0
|
|
20231221,190500,4385788250,26900,26900,26900,26900,0
|
|
20231221,190400,4385788250,26900,26900,26900,26900,0
|
|
20231221,190300,4385788250,26900,26900,26900,26900,0
|
|
20231221,190200,4385788250,26900,26900,26900,26900,0
|
|
20231221,190100,4385788250,26900,26900,26900,26900,0
|
|
20231221,190000,4385788250,26900,26900,26900,26900,0
|
|
20231221,185900,4385788250,26900,26900,26900,26900,0
|
|
20231221,185800,4385788250,26900,26900,26900,26900,0
|
|
20231221,185700,4385788250,26900,26900,26900,26900,0
|
|
20231221,185600,4385788250,26900,26900,26900,26900,0
|
|
20231221,185500,4385788250,26900,26900,26900,26900,0
|
|
20231221,185400,4385788250,26900,26900,26900,26900,0
|
|
20231221,185300,4385788250,26900,26900,26900,26900,0
|
|
20231221,185200,4385788250,26900,26900,26900,26900,0
|
|
20231221,185100,4385788250,26900,26900,26900,26900,0
|
|
20231221,185000,4385788250,26900,26900,26900,26900,0
|
|
20231221,184900,4385788250,26900,26900,26900,26900,0
|
|
20231221,184800,4385788250,26900,26900,26900,26900,0
|
|
20231221,184700,4385788250,26900,26900,26900,26900,0
|
|
20231221,184600,4385788250,26900,26900,26900,26900,1635
|
|
20231221,184500,4385788250,26900,26900,26900,26900,0
|
|
20231221,184400,4385788250,26900,26900,26900,26900,0
|
|
20231221,184300,4385788250,26900,26900,26900,26900,0
|
|
20231221,184200,4385788250,26900,26900,26900,26900,0
|
|
20231221,184100,4385788250,26900,26900,26900,26900,0
|
|
20231221,184000,4385788250,26900,26900,26900,26900,0
|
|
20231221,183900,4385788250,26900,26900,26900,26900,0
|
|
20231221,183800,4385788250,26900,26900,26900,26900,0
|
|
20231221,183700,4385788250,26900,26900,26900,26900,0
|
|
20231221,183600,4385788250,26900,26900,26900,26900,0
|
|
20231221,183500,4385788250,26900,26900,26900,26900,0
|
|
20231221,183400,4385788250,26900,26900,26900,26900,0
|
|
20231221,183300,4385788250,26900,26900,26900,26900,0
|
|
20231221,183200,4385788250,26900,26900,26900,26900,0
|
|
20231221,183100,4385788250,26900,26900,26900,26900,0
|
|
20231221,183000,4385788250,26900,26900,26900,26900,0
|
|
20231221,182900,4385788250,26900,26900,26900,26900,0
|
|
20231221,182800,4385788250,26900,26900,26900,26900,0
|
|
20231221,182700,4385788250,26900,26900,26900,26900,0
|
|
20231221,182600,4385788250,26900,26900,26900,26900,0
|
|
20231221,182500,4385788250,26900,26900,26900,26900,0
|
|
20231221,182400,4385788250,26900,26900,26900,26900,0
|
|
20231221,182300,4385788250,26900,26900,26900,26900,0
|
|
20231221,182200,4385788250,26900,26900,26900,26900,0
|
|
20231221,182100,4385788250,26900,26900,26900,26900,0
|
|
20231221,182000,4385788250,26900,26900,26900,26900,0
|
|
20231221,181900,4385788250,26900,26900,26900,26900,0
|
|
20231221,181800,4385788250,26900,26900,26900,26900,0
|
|
20231221,181700,4385788250,26900,26900,26900,26900,0
|
|
20231221,181600,4385788250,26900,26900,26900,26900,1635
|
|
20231221,181500,4385788250,26900,26900,26900,26900,0
|
|
20231221,181400,4385788250,26900,26900,26900,26900,0
|
|
20231221,181300,4385788250,26900,26900,26900,26900,0
|
|
20231221,181200,4385788250,26900,26900,26900,26900,0
|
|
20231221,181100,4385788250,26900,26900,26900,26900,0
|
|
20231221,181000,4385788250,26900,26900,26900,26900,0
|
|
20231221,180900,4385788250,26900,26900,26900,26900,0
|
|
20231221,180800,4385788250,26900,26900,26900,26900,0
|
|
20231221,180700,4385788250,26900,26900,26900,26900,0
|
|
20231221,180600,4385788250,26900,26900,26900,26900,0
|
|
20231221,180500,4385788250,26900,26900,26900,26900,0
|
|
20231221,180400,4385788250,26900,26900,26900,26900,0
|
|
20231221,180300,4385788250,26900,26900,26900,26900,0
|
|
20231221,180200,4385788250,26900,26900,26900,26900,0
|
|
20231221,180100,4385788250,26900,26900,26900,26900,0
|
|
20231221,180000,4385788250,26900,26900,26900,26900,0
|
|
20231221,175900,4385788250,26900,26900,26900,26900,0
|
|
20231221,175800,4385788250,26900,26900,26900,26900,0
|
|
20231221,175700,4385788250,26900,26900,26900,26900,0
|
|
20231221,175600,4385788250,26900,26900,26900,26900,0
|
|
20231221,175500,4385788250,26900,26900,26900,26900,0
|
|
20231221,175400,4385788250,26900,26900,26900,26900,0
|
|
20231221,175300,4385788250,26900,26900,26900,26900,0
|
|
20231221,175200,4385788250,26900,26900,26900,26900,0
|
|
20231221,175100,4385788250,26900,26900,26900,26900,0
|
|
20231221,175000,4385788250,26900,26900,26900,26900,0
|
|
20231221,174900,4385788250,26900,26900,26900,26900,0
|
|
20231221,174800,4385788250,26900,26900,26900,26900,0
|
|
20231221,174700,4385788250,26900,26900,26900,26900,0
|
|
20231221,174600,4385788250,26900,26900,26900,26900,1635
|
|
20231221,174500,4385788250,26900,26900,26900,26900,0
|
|
20231221,174400,4385788250,26900,26900,26900,26900,0
|
|
20231221,174300,4385788250,26900,26900,26900,26900,0
|
|
20231221,174200,4385788250,26900,26900,26900,26900,0
|
|
20231221,174100,4385788250,26900,26900,26900,26900,0
|
|
20231221,174000,4385788250,26900,26900,26900,26900,0
|
|
20231221,173900,4385788250,26900,26900,26900,26900,0
|
|
20231221,173800,4385788250,26900,26900,26900,26900,0
|
|
20231221,173700,4385788250,26900,26900,26900,26900,0
|
|
20231221,173600,4385788250,26900,26900,26900,26900,0
|
|
20231221,173500,4385788250,26900,26900,26900,26900,0
|
|
20231221,173400,4385788250,26900,26900,26900,26900,0
|
|
20231221,173300,4385788250,26900,26900,26900,26900,0
|
|
20231221,173200,4385788250,26900,26900,26900,26900,0
|
|
20231221,173100,4385788250,26900,26900,26900,26900,0
|
|
20231221,173000,4385788250,26900,26900,26900,26900,0
|
|
20231221,172900,4385788250,26900,26900,26900,26900,0
|
|
20231221,172800,4385788250,26900,26900,26900,26900,0
|
|
20231221,172700,4385788250,26900,26900,26900,26900,0
|
|
20231221,172600,4385788250,26900,26900,26900,26900,0
|
|
20231221,172500,4385788250,26900,26900,26900,26900,0
|
|
20231221,172400,4385788250,26900,26900,26900,26900,0
|
|
20231221,172300,4385788250,26900,26900,26900,26900,0
|
|
20231221,172200,4385788250,26900,26900,26900,26900,0
|
|
20231221,172100,4385788250,26900,26900,26900,26900,0
|
|
20231221,172000,4385788250,26900,26900,26900,26900,0
|
|
20231221,171900,4385788250,26900,26900,26900,26900,0
|
|
20231221,171800,4385788250,26900,26900,26900,26900,0
|
|
20231221,171700,4385788250,26900,26900,26900,26900,0
|
|
20231221,171600,4385788250,26900,26900,26900,26900,1635
|
|
20231221,171500,4385788250,26900,26900,26900,26900,0
|
|
20231221,171400,4385788250,26900,26900,26900,26900,0
|
|
20231221,171300,4385788250,26900,26900,26900,26900,0
|
|
20231221,171200,4385788250,26900,26900,26900,26900,0
|
|
20231221,171100,4385788250,26900,26900,26900,26900,0
|
|
20231221,171000,4385788250,26900,26900,26900,26900,0
|
|
20231221,170900,4385788250,26900,26900,26900,26900,0
|
|
20231221,170800,4385788250,26900,26900,26900,26900,0
|
|
20231221,170700,4385788250,26900,26900,26900,26900,0
|
|
20231221,170600,4385788250,26900,26900,26900,26900,0
|
|
20231221,170500,4385788250,26900,26900,26900,26900,0
|
|
20231221,170400,4385788250,26900,26900,26900,26900,0
|
|
20231221,170300,4385788250,26900,26900,26900,26900,0
|
|
20231221,170200,4385788250,26900,26900,26900,26900,0
|
|
20231221,170100,4385788250,26900,26900,26900,26900,0
|
|
20231221,170000,4385788250,26900,26900,26900,26900,0
|
|
20231221,165900,4385788250,26900,26900,26900,26900,0
|
|
20231221,165800,4385788250,26900,26900,26900,26900,0
|
|
20231221,165700,4385788250,26900,26900,26900,26900,0
|
|
20231221,165600,4385788250,26900,26900,26900,26900,0
|
|
20231221,165500,4385788250,26900,26900,26900,26900,0
|
|
20231221,165400,4385788250,26900,26900,26900,26900,0
|
|
20231221,165300,4385788250,26900,26900,26900,26900,0
|
|
20231221,165200,4385788250,26900,26900,26900,26900,0
|
|
20231221,165100,4385788250,26900,26900,26900,26900,0
|
|
20231221,165000,4385788250,26900,26900,26900,26900,0
|
|
20231221,164900,4385788250,26900,26900,26900,26900,0
|
|
20231221,164800,4385788250,26900,26900,26900,26900,0
|
|
20231221,164700,4385788250,26900,26900,26900,26900,0
|
|
20231221,164600,4385788250,26900,26900,26900,26900,1635
|
|
20231221,164500,4385788250,26900,26900,26900,26900,0
|
|
20231221,164400,4385788250,26900,26900,26900,26900,0
|
|
20231221,164300,4385788250,26900,26900,26900,26900,0
|
|
20231221,164200,4385788250,26900,26900,26900,26900,0
|
|
20231221,164100,4385788250,26900,26900,26900,26900,0
|
|
20231221,164000,4385788250,26900,26900,26900,26900,0
|
|
20231221,163900,4385788250,26900,26900,26900,26900,0
|
|
20231221,163800,4385788250,26900,26900,26900,26900,0
|
|
20231221,163700,4385788250,26900,26900,26900,26900,0
|
|
20231221,163600,4385788250,26900,26900,26900,26900,0
|
|
20231221,163500,4385788250,26900,26900,26900,26900,0
|
|
20231221,163400,4385788250,26900,26900,26900,26900,0
|
|
20231221,163300,4385788250,26900,26900,26900,26900,0
|
|
20231221,163200,4385788250,26900,26900,26900,26900,0
|
|
20231221,163100,4385788250,26900,26900,26900,26900,0
|
|
20231221,163000,4385788250,26900,26900,26900,26900,0
|
|
20231221,162900,4385788250,26900,26900,26900,26900,0
|
|
20231221,162800,4385788250,26900,26900,26900,26900,0
|
|
20231221,162700,4385788250,26900,26900,26900,26900,0
|
|
20231221,162600,4385788250,26900,26900,26900,26900,0
|
|
20231221,162500,4385788250,26900,26900,26900,26900,0
|
|
20231221,162400,4385788250,26900,26900,26900,26900,0
|
|
20231221,162300,4385788250,26900,26900,26900,26900,0
|
|
20231221,162200,4385788250,26900,26900,26900,26900,0
|
|
20231221,162100,4385788250,26900,26900,26900,26900,0
|
|
20231221,162000,4385788250,26900,26900,26900,26900,0
|
|
20231221,161900,4385788250,26900,26900,26900,26900,0
|
|
20231221,161800,4385788250,26900,26900,26900,26900,0
|
|
20231221,161700,4385788250,26900,26900,26900,26900,0
|
|
20231221,161600,4385788250,26900,26900,26900,26900,1635
|
|
20231221,161500,4385788250,26900,26900,26900,26900,0
|
|
20231221,161400,4385788250,26900,26900,26900,26900,0
|
|
20231221,161300,4385788250,26900,26900,26900,26900,0
|
|
20231221,161200,4385788250,26900,26900,26900,26900,0
|
|
20231221,161100,4385788250,26900,26900,26900,26900,0
|
|
20231221,161000,4385788250,26900,26900,26900,26900,0
|
|
20231221,160900,4385788250,26900,26900,26900,26900,0
|
|
20231221,160800,4385788250,26900,26900,26900,26900,0
|
|
20231221,160700,4385788250,26900,26900,26900,26900,0
|
|
20231221,160600,4385788250,26900,26900,26900,26900,0
|
|
20231221,160500,4385788250,26900,26900,26900,26900,0
|
|
20231221,160400,4385788250,26900,26900,26900,26900,0
|
|
20231221,160300,4385788250,26900,26900,26900,26900,0
|
|
20231221,160200,4385788250,26900,26900,26900,26900,0
|
|
20231221,160100,4385788250,26900,26900,26900,26900,0
|
|
20231221,160000,4385788250,26900,26900,26900,26900,0
|
|
20231221,155900,4385788250,26900,26900,26900,26900,0
|
|
20231221,155800,4385788250,26900,26900,26900,26900,0
|
|
20231221,155700,4385788250,26900,26900,26900,26900,0
|
|
20231221,155600,4385788250,26900,26900,26900,26900,0
|
|
20231221,155500,4385788250,26900,26900,26900,26900,0
|
|
20231221,155400,4385788250,26900,26900,26900,26900,0
|
|
20231221,155300,4385788250,26900,26900,26900,26900,0
|
|
20231221,155200,4385788250,26900,26900,26900,26900,0
|
|
20231221,155100,4385788250,26900,26900,26900,26900,0
|
|
20231221,155000,4385788250,26900,26900,26900,26900,0
|
|
20231221,154900,4385788250,26900,26900,26900,26900,0
|
|
20231221,154800,4385788250,26900,26900,26900,26900,0
|
|
20231221,154700,4385788250,26900,26900,26900,26900,0
|
|
20231221,154600,4385788250,26900,26900,26900,26900,1635
|
|
20231221,154500,4385788250,26900,26900,26900,26900,0
|
|
20231221,154400,4385788250,26900,26900,26900,26900,0
|
|
20231221,154300,4385788250,26900,26900,26900,26900,0
|
|
20231221,154200,4385788250,26900,26900,26900,26900,0
|
|
20231221,154100,4385788250,26900,26900,26900,26900,0
|
|
20231221,154000,4385788250,26900,26900,26900,26900,0
|
|
20231221,153900,4385788250,26900,26900,26900,26900,0
|
|
20231221,153800,4385788250,26900,26900,26900,26900,0
|
|
20231221,153700,4385788250,26900,26900,26900,26900,0
|
|
20231221,153600,4385788250,26900,26900,26900,26900,0
|
|
20231221,153500,4385788250,26900,26900,26900,26900,0
|
|
20231221,153400,4385788250,26900,26900,26900,26900,0
|
|
20231221,153300,4385788250,26900,26900,26900,26900,0
|
|
20231221,153200,4385788250,26900,26900,26900,26900,0
|
|
20231221,153100,4385788250,26900,26900,26900,26900,0
|
|
20231221,153000,4385788250,26900,26900,26900,26900,1635
|
|
20231221,152900,4341806750,26950,26950,26950,26950,0
|
|
20231221,152800,4341806750,26950,26950,26950,26950,0
|
|
20231221,152700,4341806750,26950,26950,26950,26950,0
|
|
20231221,152600,4341806750,26950,26950,26950,26950,0
|
|
20231221,152500,4341806750,26950,26950,26950,26950,0
|
|
20231221,152400,4341806750,26950,26950,26950,26950,0
|
|
20231221,152300,4341806750,26950,26950,26950,26950,0
|
|
20231221,152200,4341806750,26950,26950,26950,26950,0
|
|
20231221,152100,4341806750,26950,26950,26950,26950,0
|
|
20231221,152000,4341806750,26950,26950,26950,26950,0
|
|
20231221,151900,4341806750,26950,26950,26950,26900,34
|
|
20231221,151800,4340890650,26950,26900,26950,26850,616
|
|
20231221,151700,4324305300,26900,26950,26950,26900,325
|
|
20231221,151600,4315549800,26950,26900,26950,26850,697
|
|
20231221,151500,4296799300,26950,26950,26950,26850,277
|
|
20231221,151400,4289334450,26950,26900,26950,26900,772
|
|
20231221,151300,4268547750,26950,26950,26950,26900,495
|
|
20231221,151200,4255207800,26950,26900,26950,26900,368
|
|
20231221,151100,4245292300,26950,26950,26950,26950,272
|
|
20231221,151000,4237961900,26950,26950,26950,26900,254
|
|
20231221,150900,4231117800,26950,26900,26950,26900,460
|
|
20231221,150800,4218726350,26950,26950,26950,26900,686
|
|
20231221,150700,4200261250,26950,26950,26950,26900,254
|
|
20231221,150600,4193416300,26950,26950,26950,26900,544
|
|
20231221,150500,4178770150,26900,26950,26950,26900,359
|
|
20231221,150400,4169100100,26950,27000,27000,26900,331
|
|
20231221,150300,4160178450,27000,26950,27000,26950,266
|
|
20231221,150200,4152996600,26950,27000,27000,26950,281
|
|
20231221,150100,4145414550,27000,26950,27000,26900,770
|
|
20231221,150000,4124665850,27000,26950,27000,26950,293
|
|
20231221,145900,4116756550,27000,27000,27050,26950,318
|
|
20231221,145800,4108168550,27000,26950,27050,26950,578
|
|
20231221,145700,4092552850,26950,26950,27000,26950,308
|
|
20231221,145600,4084242550,27000,27000,27000,26950,162
|
|
20231221,145500,4079869600,27000,27000,27000,26950,620
|
|
20231221,145400,4063131800,27000,27050,27050,26950,164
|
|
20231221,145300,4058698550,27000,26950,27050,26950,270
|
|
20231221,145200,4051402050,27000,27000,27000,26950,427
|
|
20231221,145100,4039875350,26950,26950,27000,26950,344
|
|
20231221,145000,4030597400,27000,26900,27000,26900,804
|
|
20231221,144900,4008924200,26950,26900,26950,26900,952
|
|
20231221,144800,3983298500,26950,26850,26950,26850,972
|
|
20231221,144700,3957105850,26900,26850,26900,26850,566
|
|
20231221,144600,3941881850,26850,26800,26850,26800,259
|
|
20231221,144500,3934929100,26800,26800,26850,26800,258
|
|
20231221,144400,3928008100,26800,26750,26800,26750,585
|
|
20231221,144300,3912332150,26750,26750,26750,26750,34
|
|
20231221,144200,3911422650,26750,26750,26800,26750,25
|
|
20231221,144100,3910753800,26750,26750,26750,26750,117
|
|
20231221,144000,3907624050,26800,26750,26800,26750,103
|
|
20231221,143900,3904868700,26750,26800,26800,26750,34
|
|
20231221,143800,3903959050,26750,26750,26750,26750,50
|
|
20231221,143700,3902621550,26800,26750,26800,26750,107
|
|
20231221,143600,3899759250,26750,26750,26750,26750,45
|
|
20231221,143500,3898555500,26750,26750,26750,26750,90
|
|
20231221,143400,3896148000,26750,26750,26750,26750,94
|
|
20231221,143300,3893633500,26750,26800,26800,26750,4291
|
|
20231221,143200,3778821400,26750,26750,26750,26750,139
|
|
20231221,143100,3775103150,26750,26750,26750,26750,542
|
|
20231221,143000,3760604650,26750,26750,26750,26750,117
|
|
20231221,142900,3757474900,26800,26800,26850,26800,1770
|
|
20231221,142800,3710031400,26850,26800,26850,26800,28
|
|
20231221,142700,3709280850,26800,26800,26850,26800,224
|
|
20231221,142600,3703277600,26850,26800,26850,26800,21
|
|
20231221,142500,3702714750,26800,26800,26800,26800,56
|
|
20231221,142400,3701213950,26800,26800,26800,26800,9
|
|
20231221,142300,3700972750,26800,26800,26850,26750,179
|
|
20231221,142200,3696174250,26750,26800,26800,26750,1250
|
|
20231221,142100,3662675300,26800,26800,26800,26800,49
|
|
20231221,142000,3661362100,26800,26850,26850,26800,29
|
|
20231221,141900,3660584750,26800,26800,26800,26800,50
|
|
20231221,141800,3659244750,26800,26850,26850,26800,25
|
|
20231221,141700,3658574700,26800,26800,26800,26800,48
|
|
20231221,141600,3657288300,26850,26800,26850,26800,63
|
|
20231221,141500,3655599400,26800,26800,26800,26800,126
|
|
20231221,141400,3652222600,26800,26800,26800,26800,2187
|
|
20231221,141300,3593611000,26850,26800,26850,26800,28
|
|
20231221,141200,3592860500,26850,26800,26850,26800,49
|
|
20231221,141100,3591547200,26800,26800,26800,26800,26
|
|
20231221,141000,3590850400,26800,26800,26850,26800,49
|
|
20231221,140900,3589537100,26800,26800,26800,26800,31
|
|
20231221,140800,3588706300,26750,26750,26800,26750,279
|
|
20231221,140700,3581231150,26750,26800,26800,26750,776
|
|
20231221,140600,3560434800,26750,26800,26800,26750,44
|
|
20231221,140500,3559257700,26750,26750,26850,26750,2028
|
|
20231221,140400,3504908650,26750,26750,26800,26750,43
|
|
20231221,140300,3503758300,26750,26750,26800,26750,55
|
|
20231221,140200,3502287000,26750,26750,26800,26750,2187
|
|
20231221,140100,3443678550,26750,26750,26750,26750,158
|
|
20231221,140000,3439452050,26800,26750,26800,26750,429
|
|
20231221,135900,3427976150,26750,26750,26750,26750,264
|
|
20231221,135800,3420914150,26750,26750,26800,26750,38
|
|
20231221,135700,3419897500,26750,26750,26750,26750,250
|
|
20231221,135600,3413210000,26750,26750,26800,26750,120
|
|
20231221,135500,3409999900,26750,26750,26750,26750,52
|
|
20231221,135400,3408608900,26750,26750,26750,26750,244
|
|
20231221,135300,3402081900,26750,26750,26800,26750,55
|
|
20231221,135200,3400610550,26750,26750,26750,26750,279
|
|
20231221,135100,3393147300,26800,26750,26800,26750,162
|
|
20231221,135000,3388808800,26750,26750,26800,26750,409
|
|
20231221,134900,3377849350,26750,26750,26750,26750,320
|
|
20231221,134800,3369289350,26750,26750,26800,26750,75
|
|
20231221,134700,3367282450,26750,26800,26800,26750,241
|
|
20231221,134600,3360834900,26800,26800,26800,26800,119
|
|
20231221,134500,3357645700,26800,26800,26850,26800,284
|
|
20231221,134400,3350034450,26800,26800,26800,26750,264
|
|
20231221,134300,3342959300,26750,26800,26800,26750,239
|
|
20231221,134200,3336555200,26800,26800,26850,26800,854
|
|
20231221,134100,3313667900,26750,26750,26750,26750,24
|
|
20231221,134000,3313025900,26750,26750,26800,26750,536
|
|
20231221,133900,3298682450,26750,26750,26800,26750,1490
|
|
20231221,133800,3258774950,26750,26750,26750,26750,1402
|
|
20231221,133700,3221271450,26750,26750,26750,26750,29
|
|
20231221,133600,3220495700,26750,26750,26750,26750,68
|
|
20231221,133500,3218676700,26750,26750,26750,26750,421
|
|
20231221,133400,3207414950,26750,26750,26750,26750,64
|
|
20231221,133300,3205702950,26750,26750,26800,26750,282
|
|
20231221,133200,3198158600,26750,26750,26800,26750,35
|
|
20231221,133100,3197221800,26750,26750,26800,26750,276
|
|
20231221,133000,3189837250,26750,26750,26800,26750,308
|
|
20231221,132900,3181594050,26750,26750,26800,26750,277
|
|
20231221,132800,3174179300,26800,26800,26800,26750,499
|
|
20231221,132700,3160807050,26800,26800,26800,26800,225
|
|
20231221,132600,3154777050,26800,26750,26800,26750,32
|
|
20231221,132500,3153919550,26850,26850,26850,26750,119
|
|
20231221,132400,3150731600,26750,26750,26800,26750,1242
|
|
20231221,132300,3117446200,26800,26750,26800,26750,1375
|
|
20231221,132200,3080608200,26750,26750,26750,26750,44
|
|
20231221,132100,3079431200,26750,26800,26850,26750,419
|
|
20231221,132000,3068202000,26800,26800,26800,26800,80
|
|
20231221,131900,3066058000,26750,26750,26850,26750,341
|
|
20231221,131800,3056935300,26750,26750,26750,26750,28
|
|
20231221,131700,3056186300,26850,26750,26850,26750,197
|
|
20231221,131600,3050916450,26750,26800,26850,26750,486
|
|
20231221,131500,3037890750,26800,26800,26800,26800,33
|
|
20231221,131400,3037006350,26800,26800,26800,26750,224
|
|
20231221,131300,3031013200,26750,26750,26800,26750,235
|
|
20231221,131200,3024716400,26750,26750,26850,26750,194
|
|
20231221,131100,3019516550,26750,26750,26750,26750,318
|
|
20231221,131000,3011010050,26750,26750,26800,26750,133
|
|
20231221,130900,3007452100,26750,26750,26800,26750,229
|
|
20231221,130800,3001326200,26850,26800,26850,26750,500
|
|
20231221,130700,2987906200,26800,26750,26800,26750,1689
|
|
20231221,130600,2942652850,26750,26750,26750,26750,42
|
|
20231221,130500,2941529350,26800,26750,26800,26750,60
|
|
20231221,130400,2939924050,26750,26750,26750,26750,380
|
|
20231221,130300,2929759050,26750,26800,26800,26750,25
|
|
20231221,130200,2929090200,26800,26750,26800,26750,260
|
|
20231221,130100,2922135000,26750,26750,26800,26750,384
|
|
20231221,130000,2911855550,26800,26750,26800,26750,236
|
|
20231221,125900,2905542300,26750,26750,26800,26750,52
|
|
20231221,125800,2904151200,26750,26800,26800,26750,31
|
|
20231221,125700,2903321850,26800,26750,26800,26750,64
|
|
20231221,125600,2901608950,26750,26750,26750,26750,117
|
|
20231221,125500,2898479200,26750,26800,26800,26750,58
|
|
20231221,125400,2896925750,26800,26800,26850,26800,115
|
|
20231221,125300,2893842650,26800,26800,26850,26800,169
|
|
20231221,125200,2889312750,26800,26750,26850,26750,1494
|
|
20231221,125100,2849278450,26800,26750,26800,26750,83
|
|
20231221,125000,2847057850,26800,26800,26800,26750,54
|
|
20231221,124900,2845612650,26750,26750,26800,26750,37
|
|
20231221,124800,2844622800,26800,26750,26800,26750,26
|
|
20231221,124700,2843927150,26800,26750,26800,26750,63
|
|
20231221,124600,2842241150,26800,26750,26800,26750,33
|
|
20231221,124500,2841358300,26750,26750,26800,26750,311
|
|
20231221,124400,2833036550,26750,26800,26800,26750,211
|
|
20231221,124300,2827392050,26800,26750,26800,26750,1080
|
|
20231221,124200,2798493650,26750,26800,26800,26750,2355
|
|
20231221,124100,2735384250,26800,26800,26850,26800,136
|
|
20231221,124000,2731739400,26800,26800,26800,26800,833
|
|
20231221,123900,2709415000,26800,26800,26800,26800,107
|
|
20231221,123800,2706547400,26850,26850,26850,26800,283
|
|
20231221,123700,2698949800,26850,26800,26850,26800,370
|
|
20231221,123600,2689020700,26800,26850,26850,26800,302
|
|
20231221,123500,2680912950,26850,26900,26900,26850,31
|
|
20231221,123400,2680080500,26850,26800,26850,26800,56
|
|
20231221,123300,2678578000,26800,26800,26850,26800,353
|
|
20231221,123200,2669112850,26800,26850,26850,26800,328
|
|
20231221,123100,2660307100,26850,26850,26850,26800,377
|
|
20231221,123000,2650186350,26850,26900,26900,26850,52
|
|
20231221,122900,2648790000,26900,26850,26900,26800,350
|
|
20231221,122800,2639397450,26800,26800,26850,26800,29
|
|
20231221,122700,2638620050,26800,26800,26850,26800,52
|
|
20231221,122600,2637226300,26800,26800,26900,26800,618
|
|
20231221,122500,2620644200,26800,26800,26800,26800,30
|
|
20231221,122400,2619840200,26800,26800,26800,26800,249
|
|
20231221,122300,2613167000,26800,26800,26850,26800,27
|
|
20231221,122200,2612443350,26800,26800,26850,26800,1143
|
|
20231221,122100,2581810900,26850,26800,26850,26800,7
|
|
20231221,122000,2581623200,26800,26750,26800,26750,104
|
|
20231221,121900,2578840200,26800,26800,26800,26750,273
|
|
20231221,121800,2571523950,26800,26800,26800,26750,318
|
|
20231221,121700,2563014600,26800,26800,26850,26800,237
|
|
20231221,121600,2556662850,26800,26800,26850,26800,669
|
|
20231221,121500,2538702800,26750,26800,26800,26750,301
|
|
20231221,121400,2530637250,26800,26800,26800,26800,331
|
|
20231221,121300,2521766450,26800,26850,26850,26800,90
|
|
20231221,121200,2519352450,26800,26800,26850,26800,71
|
|
20231221,121100,2517449100,26800,26800,26800,26800,51
|
|
20231221,121000,2516082300,26800,26750,26800,26750,394
|
|
20231221,120900,2505533200,26750,26750,26800,26750,237
|
|
20231221,120800,2499183250,26750,26800,26800,26750,120
|
|
20231221,120700,2495968250,26750,26800,26800,26750,335
|
|
20231221,120600,2487006650,26800,26800,26800,26800,33
|
|
20231221,120500,2486122250,26800,26800,26800,26750,376
|
|
20231221,120400,2476045500,26800,26800,26800,26800,34
|
|
20231221,120300,2475134300,26800,26750,26800,26750,87
|
|
20231221,120200,2472803000,26750,26800,26800,26750,212
|
|
20231221,120100,2467122350,26800,26800,26800,26800,1278
|
|
20231221,120000,2432871950,26800,26800,26850,26800,282
|
|
20231221,115900,2425314300,26800,26800,26800,26800,40
|
|
20231221,115800,2424242300,26800,26800,26800,26800,303
|
|
20231221,115700,2416121900,26800,26850,26850,26800,35
|
|
20231221,115600,2415183300,26850,26800,26850,26800,46
|
|
20231221,115500,2413950400,26800,26800,26850,26800,240
|
|
20231221,115400,2407518350,26800,26800,26850,26800,127
|
|
20231221,115300,2404114650,26800,26800,26800,26800,673
|
|
20231221,115200,2386078250,26800,26800,26800,26800,35
|
|
20231221,115100,2385140250,26800,26800,26800,26800,31
|
|
20231221,115000,2384309450,26850,26800,26850,26800,905
|
|
20231221,114900,2360054350,26750,26750,26800,26750,131
|
|
20231221,114800,2356549150,26800,26800,26800,26750,494
|
|
20231221,114700,2343310350,26800,26800,26800,26800,68
|
|
20231221,114600,2341487950,26800,26800,26850,26800,328
|
|
20231221,114500,2332696550,26800,26800,26800,26800,29
|
|
20231221,114400,2331919350,26800,26800,26800,26800,60
|
|
20231221,114300,2330311350,26800,26850,26900,26800,205
|
|
20231221,114200,2324807050,26850,26850,26850,26850,91
|
|
20231221,114100,2322363700,26850,26850,26850,26850,341
|
|
20231221,114000,2313207850,26850,26850,26850,26850,29
|
|
20231221,113900,2312429200,26900,26850,26900,26850,253
|
|
20231221,113800,2305627450,26850,26850,26850,26850,243
|
|
20231221,113700,2299102900,26850,26900,26900,26850,28
|
|
20231221,113600,2298351050,26850,26850,26850,26850,249
|
|
20231221,113500,2291665400,26850,26950,26950,26850,86
|
|
20231221,113400,2289351500,26900,26850,26900,26850,429
|
|
20231221,113300,2277822700,26900,26850,26900,26800,194
|
|
20231221,113200,2272615150,26900,26900,26900,26850,116
|
|
20231221,113100,2269500200,26900,26850,26900,26850,55
|
|
20231221,113000,2268023400,26900,26900,26900,26850,151
|
|
20231221,112900,2263961650,26950,26900,26950,26900,218
|
|
20231221,112800,2258087550,26900,26900,26900,26900,20
|
|
20231221,112700,2257549550,26950,26850,26950,26800,447
|
|
20231221,112600,2245536800,26850,26850,26850,26850,2
|
|
20231221,112500,2245483100,26900,26850,26900,26850,112
|
|
20231221,112400,2242475600,26850,26850,26850,26850,284
|
|
20231221,112300,2234850200,26850,26850,26850,26850,17
|
|
20231221,112200,2234393750,26850,26850,26850,26850,302
|
|
20231221,112100,2226285050,26850,26900,26900,26850,880
|
|
20231221,112000,2202656950,26900,26850,26900,26850,185
|
|
20231221,111900,2197689600,26900,26900,26900,26900,253
|
|
20231221,111800,2190883900,26900,26900,26900,26900,341
|
|
20231221,111700,2181711000,26900,26950,26950,26900,272
|
|
20231221,111600,2174390550,26900,26850,26900,26850,103
|
|
20231221,111500,2171620900,26850,26900,26900,26800,320
|
|
20231221,111400,2163043050,26900,26850,26900,26850,192
|
|
20231221,111300,2157883350,26900,26800,26900,26800,55
|
|
20231221,111200,2156406700,26850,26800,26850,26800,933
|
|
20231221,111100,2131360650,26700,26850,26850,26700,3555
|
|
20231221,111000,2036363150,26800,26800,26800,26800,673
|
|
20231221,110900,2018326750,26750,26750,26800,26750,1960
|
|
20231221,110800,1965896150,26700,26750,26750,26700,397
|
|
20231221,110700,1955294900,26750,26750,26750,26700,169
|
|
20231221,110600,1950776300,26750,26750,26750,26700,483
|
|
20231221,110500,1937879600,26700,26750,26750,26700,49
|
|
20231221,110400,1936569000,26700,26700,26750,26700,576
|
|
20231221,110300,1921188250,26700,26750,26750,26700,240
|
|
20231221,110200,1914772650,26750,26750,26800,26700,457
|
|
20231221,110100,1902547800,26750,26750,26750,26700,922
|
|
20231221,110000,1877886750,26750,26750,26750,26750,47
|
|
20231221,105900,1876629500,26750,26750,26800,26750,1456
|
|
20231221,105800,1837681400,26750,26750,26800,26750,533
|
|
20231221,105700,1823423600,26800,26750,26800,26750,759
|
|
20231221,105600,1803117700,26750,26800,26800,26750,3033
|
|
20231221,105500,1721834950,26800,26850,26850,26800,586
|
|
20231221,105400,1706129250,26850,26850,26850,26800,368
|
|
20231221,105300,1696248650,26850,26800,26850,26800,1231
|
|
20231221,105200,1663202700,26850,26850,26900,26850,2257
|
|
20231221,105100,1602599750,26850,26850,26850,26850,237
|
|
20231221,105000,1596236300,26850,26850,26850,26850,161
|
|
20231221,104900,1591913450,26850,26850,26850,26850,2
|
|
20231221,104800,1591859750,26900,26900,26900,26900,965
|
|
20231221,104700,1565901250,26900,26900,26900,26900,21
|
|
20231221,104600,1565336350,26900,26900,26900,26900,1601
|
|
20231221,104500,1522269450,26950,26900,26950,26900,1053
|
|
20231221,104400,1493943650,26900,26900,26900,26900,21
|
|
20231221,104300,1493378750,26950,26900,26950,26900,45
|
|
20231221,104200,1492166150,26950,26900,26950,26900,323
|
|
20231221,104100,1483476950,26900,26900,26900,26900,24
|
|
20231221,104000,1482831350,26950,26950,26950,26900,72
|
|
20231221,103900,1480891450,26950,26950,26950,26900,25
|
|
20231221,103800,1480217900,26900,26950,26950,26900,20
|
|
20231221,103700,1479679800,26900,26950,26950,26900,463
|
|
20231221,103600,1467202200,26900,26950,26950,26900,225
|
|
20231221,103500,1461141150,26950,26900,26950,26900,60
|
|
20231221,103400,1459526400,26900,26950,26950,26900,2139
|
|
20231221,103300,1401985000,26950,27000,27000,26900,2570
|
|
20231221,103200,1332723750,26950,27000,27000,26950,56
|
|
20231221,103100,1331213450,27000,26950,27000,26950,230
|
|
20231221,103000,1325007850,27000,27050,27050,27000,8154
|
|
20231221,102900,1104547700,27100,27100,27100,27100,7
|
|
20231221,102800,1104358000,27100,27100,27100,27100,0
|
|
20231221,102700,1104358000,27100,27050,27100,27050,449
|
|
20231221,102600,1092209300,27100,27100,27100,27100,302
|
|
20231221,102500,1084025100,27100,27100,27100,27100,502
|
|
20231221,102400,1070420900,27100,27050,27100,27050,36
|
|
20231221,102300,1069447050,27050,27050,27050,27050,522
|
|
20231221,102200,1055326950,27100,27100,27100,27100,9
|
|
20231221,102100,1055083050,27050,27050,27050,27050,517
|
|
20231221,102000,1041098200,27050,27050,27050,27050,203
|
|
20231221,101900,1035607050,27100,27100,27100,27100,1
|
|
20231221,101800,1035579950,27050,27050,27100,27050,43
|
|
20231221,101700,1034416650,27100,27050,27100,27050,2278
|
|
20231221,101600,972683850,27050,27050,27050,27050,424
|
|
20231221,101500,961214650,27050,27100,27100,27050,330
|
|
20231221,101400,952282650,27100,27100,27100,27100,16
|
|
20231221,101300,951849050,27100,27150,27150,27100,1789
|
|
20231221,101200,903366650,27150,27150,27150,27100,235
|
|
20231221,101100,896987800,27100,27100,27100,27100,237
|
|
20231221,101000,890565100,27100,27100,27100,27100,300
|
|
20231221,100900,882435100,27100,27150,27150,27100,49
|
|
20231221,100800,881107150,27100,27100,27100,27100,270
|
|
20231221,100700,873790150,27100,27100,27150,27100,229
|
|
20231221,100600,867584150,27150,27150,27150,27150,30
|
|
20231221,100500,866769650,27150,27100,27150,27100,1447
|
|
20231221,100400,827485000,27100,27100,27100,27100,89
|
|
20231221,100300,825073100,27150,27150,27150,27150,2
|
|
20231221,100200,825018800,27150,27100,27150,27100,187
|
|
20231221,100100,819948600,27100,27100,27100,27100,294
|
|
20231221,100000,811981200,27150,27150,27150,27100,572
|
|
20231221,095900,796452250,27150,27150,27150,27150,12
|
|
20231221,095800,796126450,27100,27100,27100,27100,50
|
|
20231221,095700,794771450,27100,27050,27100,27050,251
|
|
20231221,095600,787969500,27100,27100,27100,27100,35
|
|
20231221,095500,787021000,27100,27100,27100,27100,519
|
|
20231221,095400,772956100,27100,27150,27150,27050,1771
|
|
20231221,095300,724962700,27100,27150,27150,27100,154
|
|
20231221,095200,720784450,27150,27100,27150,27100,78
|
|
20231221,095100,718669850,27250,27150,27250,27100,3305
|
|
20231221,095000,629034050,27150,27100,27150,27100,97
|
|
20231221,094900,626403000,27100,27100,27150,27100,150
|
|
20231221,094800,622335700,27100,27100,27100,27100,10
|
|
20231221,094700,622064700,27150,27150,27150,27150,263
|
|
20231221,094600,614924250,27150,27150,27150,27100,989
|
|
20231221,094500,588073800,27150,27150,27200,27150,44
|
|
20231221,094400,586878800,27150,27150,27150,27150,455
|
|
20231221,094300,574525550,27150,27200,27200,27150,472
|
|
20231221,094200,561704050,27200,27200,27250,27200,339
|
|
20231221,094100,552483150,27150,27200,27250,27150,1202
|
|
20231221,094000,519783150,27250,27200,27250,27200,1196
|
|
20231221,093900,487245600,27200,27150,27200,27150,1301
|
|
20231221,093800,451912300,27100,27150,27150,27100,2242
|
|
20231221,093700,391144500,27150,27150,27150,27150,855
|
|
20231221,093600,367931250,27150,27150,27150,27150,0
|
|
20231221,093500,367931250,27150,27150,27150,27150,215
|
|
20231221,093400,362094000,27200,27150,27200,27150,963
|
|
20231221,093300,335946250,27150,27150,27150,27150,3
|
|
20231221,093200,335864800,27150,27150,27150,27100,26
|
|
20231221,093100,335160100,27150,27100,27150,27100,101
|
|
20231221,093000,332418000,27100,27150,27150,27100,228
|
|
20231221,092900,326238100,27100,27150,27150,27100,69
|
|
20231221,092800,324365900,27100,27100,27150,27100,748
|
|
20231221,092700,304085100,27100,27150,27150,27100,125
|
|
20231221,092600,300695100,27100,27100,27100,27100,26
|
|
20231221,092500,299990500,27150,27100,27150,27100,161
|
|
20231221,092400,295627350,27100,27050,27100,27050,872
|
|
20231221,092300,272013900,27050,27050,27100,27050,141
|
|
20231221,092200,268199750,27050,27100,27100,27050,256
|
|
20231221,092100,261262350,27100,27100,27100,27050,340
|
|
20231221,092000,252063150,27100,27150,27150,27100,471
|
|
20231221,091900,239299000,27150,27100,27150,27100,109
|
|
20231221,091800,236344850,27100,27050,27100,27050,216
|
|
20231221,091700,230492250,27100,27050,27100,27000,347
|
|
20231221,091600,221121900,27100,27050,27100,27050,125
|
|
20231221,091500,217740550,27050,27050,27050,27050,785
|
|
20231221,091400,196506300,27100,27100,27100,27100,44
|
|
20231221,091300,195313900,27100,27150,27150,27100,73
|
|
20231221,091200,193332600,27150,27150,27150,27150,302
|
|
20231221,091100,185133300,27100,27100,27150,27100,404
|
|
20231221,091000,174179900,27050,27100,27100,27050,80
|
|
20231221,090900,172015650,27050,27050,27050,27000,79
|
|
20231221,090800,169879450,27050,27000,27050,27000,1443
|
|
20231221,090700,130893650,27000,27050,27050,26950,360
|
|
20231221,090600,121170600,27050,26950,27050,26950,510
|
|
20231221,090500,107411200,27000,27050,27050,26950,459
|
|
20231221,090400,95014200,27050,27000,27050,26950,943
|
|
20231221,090300,69544650,26950,26950,26950,26950,85
|
|
20231221,090200,67253900,26950,26950,26950,26950,208
|
|
20231221,090100,61648300,26900,26900,27000,26850,537
|
|
20231221,090000,47190500,26850,26850,26950,26850,1755
|