647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,194400,3756145650,27250,27250,27250,27250,2025
|
|
20231227,194300,3756145650,27250,27250,27250,27250,0
|
|
20231227,194200,3756145650,27250,27250,27250,27250,0
|
|
20231227,194100,3756145650,27250,27250,27250,27250,0
|
|
20231227,194000,3756145650,27250,27250,27250,27250,0
|
|
20231227,193900,3756145650,27250,27250,27250,27250,0
|
|
20231227,193800,3756145650,27250,27250,27250,27250,0
|
|
20231227,193700,3756145650,27250,27250,27250,27250,0
|
|
20231227,193600,3756145650,27250,27250,27250,27250,0
|
|
20231227,193500,3756145650,27250,27250,27250,27250,0
|
|
20231227,193400,3756145650,27250,27250,27250,27250,0
|
|
20231227,193300,3756145650,27250,27250,27250,27250,0
|
|
20231227,193200,3756145650,27250,27250,27250,27250,0
|
|
20231227,193100,3756145650,27250,27250,27250,27250,0
|
|
20231227,193000,3756145650,27250,27250,27250,27250,0
|
|
20231227,192900,3756145650,27250,27250,27250,27250,0
|
|
20231227,192800,3756145650,27250,27250,27250,27250,0
|
|
20231227,192700,3756145650,27250,27250,27250,27250,0
|
|
20231227,192600,3756145650,27250,27250,27250,27250,0
|
|
20231227,192500,3756145650,27250,27250,27250,27250,0
|
|
20231227,192400,3756145650,27250,27250,27250,27250,0
|
|
20231227,192300,3756145650,27250,27250,27250,27250,0
|
|
20231227,192200,3756145650,27250,27250,27250,27250,0
|
|
20231227,192100,3756145650,27250,27250,27250,27250,0
|
|
20231227,192000,3756145650,27250,27250,27250,27250,0
|
|
20231227,191900,3756145650,27250,27250,27250,27250,0
|
|
20231227,191800,3756145650,27250,27250,27250,27250,0
|
|
20231227,191700,3756145650,27250,27250,27250,27250,0
|
|
20231227,191600,3756145650,27250,27250,27250,27250,0
|
|
20231227,191500,3756145650,27250,27250,27250,27250,0
|
|
20231227,191400,3756145650,27250,27250,27250,27250,2025
|
|
20231227,191300,3756145650,27250,27250,27250,27250,0
|
|
20231227,191200,3756145650,27250,27250,27250,27250,0
|
|
20231227,191100,3756145650,27250,27250,27250,27250,0
|
|
20231227,191000,3756145650,27250,27250,27250,27250,0
|
|
20231227,190900,3756145650,27250,27250,27250,27250,0
|
|
20231227,190800,3756145650,27250,27250,27250,27250,0
|
|
20231227,190700,3756145650,27250,27250,27250,27250,0
|
|
20231227,190600,3756145650,27250,27250,27250,27250,0
|
|
20231227,190500,3756145650,27250,27250,27250,27250,0
|
|
20231227,190400,3756145650,27250,27250,27250,27250,0
|
|
20231227,190300,3756145650,27250,27250,27250,27250,0
|
|
20231227,190200,3756145650,27250,27250,27250,27250,0
|
|
20231227,190100,3756145650,27250,27250,27250,27250,0
|
|
20231227,190000,3756145650,27250,27250,27250,27250,0
|
|
20231227,185900,3756145650,27250,27250,27250,27250,0
|
|
20231227,185800,3756145650,27250,27250,27250,27250,0
|
|
20231227,185700,3756145650,27250,27250,27250,27250,0
|
|
20231227,185600,3756145650,27250,27250,27250,27250,0
|
|
20231227,185500,3756145650,27250,27250,27250,27250,0
|
|
20231227,185400,3756145650,27250,27250,27250,27250,0
|
|
20231227,185300,3756145650,27250,27250,27250,27250,0
|
|
20231227,185200,3756145650,27250,27250,27250,27250,0
|
|
20231227,185100,3756145650,27250,27250,27250,27250,0
|
|
20231227,185000,3756145650,27250,27250,27250,27250,0
|
|
20231227,184900,3756145650,27250,27250,27250,27250,0
|
|
20231227,184800,3756145650,27250,27250,27250,27250,0
|
|
20231227,184700,3756145650,27250,27250,27250,27250,0
|
|
20231227,184600,3756145650,27250,27250,27250,27250,0
|
|
20231227,184500,3756145650,27250,27250,27250,27250,0
|
|
20231227,184400,3756145650,27250,27250,27250,27250,2025
|
|
20231227,184300,3756145650,27250,27250,27250,27250,0
|
|
20231227,184200,3756145650,27250,27250,27250,27250,0
|
|
20231227,184100,3756145650,27250,27250,27250,27250,0
|
|
20231227,184000,3756145650,27250,27250,27250,27250,0
|
|
20231227,183900,3756145650,27250,27250,27250,27250,0
|
|
20231227,183800,3756145650,27250,27250,27250,27250,0
|
|
20231227,183700,3756145650,27250,27250,27250,27250,0
|
|
20231227,183600,3756145650,27250,27250,27250,27250,0
|
|
20231227,183500,3756145650,27250,27250,27250,27250,0
|
|
20231227,183400,3756145650,27250,27250,27250,27250,0
|
|
20231227,183300,3756145650,27250,27250,27250,27250,0
|
|
20231227,183200,3756145650,27250,27250,27250,27250,0
|
|
20231227,183100,3756145650,27250,27250,27250,27250,0
|
|
20231227,183000,3756145650,27250,27250,27250,27250,0
|
|
20231227,182900,3756145650,27250,27250,27250,27250,0
|
|
20231227,182800,3756145650,27250,27250,27250,27250,0
|
|
20231227,182700,3756145650,27250,27250,27250,27250,0
|
|
20231227,182600,3756145650,27250,27250,27250,27250,0
|
|
20231227,182500,3756145650,27250,27250,27250,27250,0
|
|
20231227,182400,3756145650,27250,27250,27250,27250,0
|
|
20231227,182300,3756145650,27250,27250,27250,27250,0
|
|
20231227,182200,3756145650,27250,27250,27250,27250,0
|
|
20231227,182100,3756145650,27250,27250,27250,27250,0
|
|
20231227,182000,3756145650,27250,27250,27250,27250,0
|
|
20231227,181900,3756145650,27250,27250,27250,27250,0
|
|
20231227,181800,3756145650,27250,27250,27250,27250,0
|
|
20231227,181700,3756145650,27250,27250,27250,27250,0
|
|
20231227,181600,3756145650,27250,27250,27250,27250,0
|
|
20231227,181500,3756145650,27250,27250,27250,27250,0
|
|
20231227,181400,3756145650,27250,27250,27250,27250,2025
|
|
20231227,181300,3756145650,27250,27250,27250,27250,0
|
|
20231227,181200,3756145650,27250,27250,27250,27250,0
|
|
20231227,181100,3756145650,27250,27250,27250,27250,0
|
|
20231227,181000,3756145650,27250,27250,27250,27250,0
|
|
20231227,180900,3756145650,27250,27250,27250,27250,0
|
|
20231227,180800,3756145650,27250,27250,27250,27250,0
|
|
20231227,180700,3756145650,27250,27250,27250,27250,0
|
|
20231227,180600,3756145650,27250,27250,27250,27250,0
|
|
20231227,180500,3756145650,27250,27250,27250,27250,0
|
|
20231227,180400,3756145650,27250,27250,27250,27250,0
|
|
20231227,180300,3756145650,27250,27250,27250,27250,0
|
|
20231227,180200,3756145650,27250,27250,27250,27250,0
|
|
20231227,180100,3756145650,27250,27250,27250,27250,0
|
|
20231227,180000,3756145650,27250,27250,27250,27250,0
|
|
20231227,175900,3756145650,27250,27250,27250,27250,0
|
|
20231227,175800,3756145650,27250,27250,27250,27250,0
|
|
20231227,175700,3756145650,27250,27250,27250,27250,0
|
|
20231227,175600,3756145650,27250,27250,27250,27250,0
|
|
20231227,175500,3756145650,27250,27250,27250,27250,0
|
|
20231227,175400,3756145650,27250,27250,27250,27250,0
|
|
20231227,175300,3756145650,27250,27250,27250,27250,0
|
|
20231227,175200,3756145650,27250,27250,27250,27250,0
|
|
20231227,175100,3756145650,27250,27250,27250,27250,0
|
|
20231227,175000,3756145650,27250,27250,27250,27250,0
|
|
20231227,174900,3756145650,27250,27250,27250,27250,0
|
|
20231227,174800,3756145650,27250,27250,27250,27250,0
|
|
20231227,174700,3756145650,27250,27250,27250,27250,0
|
|
20231227,174600,3756145650,27250,27250,27250,27250,0
|
|
20231227,174500,3756145650,27250,27250,27250,27250,0
|
|
20231227,174400,3756145650,27250,27250,27250,27250,2025
|
|
20231227,174300,3756145650,27250,27250,27250,27250,0
|
|
20231227,174200,3756145650,27250,27250,27250,27250,0
|
|
20231227,174100,3756145650,27250,27250,27250,27250,0
|
|
20231227,174000,3756145650,27250,27250,27250,27250,0
|
|
20231227,173900,3756145650,27250,27250,27250,27250,0
|
|
20231227,173800,3756145650,27250,27250,27250,27250,0
|
|
20231227,173700,3756145650,27250,27250,27250,27250,0
|
|
20231227,173600,3756145650,27250,27250,27250,27250,0
|
|
20231227,173500,3756145650,27250,27250,27250,27250,0
|
|
20231227,173400,3756145650,27250,27250,27250,27250,0
|
|
20231227,173300,3756145650,27250,27250,27250,27250,0
|
|
20231227,173200,3756145650,27250,27250,27250,27250,0
|
|
20231227,173100,3756145650,27250,27250,27250,27250,0
|
|
20231227,173000,3756145650,27250,27250,27250,27250,0
|
|
20231227,172900,3756145650,27250,27250,27250,27250,0
|
|
20231227,172800,3756145650,27250,27250,27250,27250,0
|
|
20231227,172700,3756145650,27250,27250,27250,27250,0
|
|
20231227,172600,3756145650,27250,27250,27250,27250,0
|
|
20231227,172500,3756145650,27250,27250,27250,27250,0
|
|
20231227,172400,3756145650,27250,27250,27250,27250,0
|
|
20231227,172300,3756145650,27250,27250,27250,27250,0
|
|
20231227,172200,3756145650,27250,27250,27250,27250,0
|
|
20231227,172100,3756145650,27250,27250,27250,27250,0
|
|
20231227,172000,3756145650,27250,27250,27250,27250,0
|
|
20231227,171900,3756145650,27250,27250,27250,27250,0
|
|
20231227,171800,3756145650,27250,27250,27250,27250,0
|
|
20231227,171700,3756145650,27250,27250,27250,27250,0
|
|
20231227,171600,3756145650,27250,27250,27250,27250,0
|
|
20231227,171500,3756145650,27250,27250,27250,27250,0
|
|
20231227,171400,3756145650,27250,27250,27250,27250,2025
|
|
20231227,171300,3756145650,27250,27250,27250,27250,0
|
|
20231227,171200,3756145650,27250,27250,27250,27250,0
|
|
20231227,171100,3756145650,27250,27250,27250,27250,0
|
|
20231227,171000,3756145650,27250,27250,27250,27250,0
|
|
20231227,170900,3756145650,27250,27250,27250,27250,0
|
|
20231227,170800,3756145650,27250,27250,27250,27250,0
|
|
20231227,170700,3756145650,27250,27250,27250,27250,0
|
|
20231227,170600,3756145650,27250,27250,27250,27250,0
|
|
20231227,170500,3756145650,27250,27250,27250,27250,0
|
|
20231227,170400,3756145650,27250,27250,27250,27250,0
|
|
20231227,170300,3756145650,27250,27250,27250,27250,0
|
|
20231227,170200,3756145650,27250,27250,27250,27250,0
|
|
20231227,170100,3756145650,27250,27250,27250,27250,0
|
|
20231227,170000,3756145650,27250,27250,27250,27250,0
|
|
20231227,165900,3756145650,27250,27250,27250,27250,0
|
|
20231227,165800,3756145650,27250,27250,27250,27250,0
|
|
20231227,165700,3756145650,27250,27250,27250,27250,0
|
|
20231227,165600,3756145650,27250,27250,27250,27250,0
|
|
20231227,165500,3756145650,27250,27250,27250,27250,0
|
|
20231227,165400,3756145650,27250,27250,27250,27250,0
|
|
20231227,165300,3756145650,27250,27250,27250,27250,0
|
|
20231227,165200,3756145650,27250,27250,27250,27250,0
|
|
20231227,165100,3756145650,27250,27250,27250,27250,0
|
|
20231227,165000,3756145650,27250,27250,27250,27250,0
|
|
20231227,164900,3756145650,27250,27250,27250,27250,0
|
|
20231227,164800,3756145650,27250,27250,27250,27250,0
|
|
20231227,164700,3756145650,27250,27250,27250,27250,0
|
|
20231227,164600,3756145650,27250,27250,27250,27250,0
|
|
20231227,164500,3756145650,27250,27250,27250,27250,0
|
|
20231227,164400,3756145650,27250,27250,27250,27250,2025
|
|
20231227,164300,3756145650,27250,27250,27250,27250,0
|
|
20231227,164200,3756145650,27250,27250,27250,27250,0
|
|
20231227,164100,3756145650,27250,27250,27250,27250,0
|
|
20231227,164000,3756145650,27250,27250,27250,27250,0
|
|
20231227,163900,3756145650,27250,27250,27250,27250,0
|
|
20231227,163800,3756145650,27250,27250,27250,27250,0
|
|
20231227,163700,3756145650,27250,27250,27250,27250,0
|
|
20231227,163600,3756145650,27250,27250,27250,27250,0
|
|
20231227,163500,3756145650,27250,27250,27250,27250,0
|
|
20231227,163400,3756145650,27250,27250,27250,27250,0
|
|
20231227,163300,3756145650,27250,27250,27250,27250,0
|
|
20231227,163200,3756145650,27250,27250,27250,27250,0
|
|
20231227,163100,3756145650,27250,27250,27250,27250,0
|
|
20231227,163000,3756145650,27250,27250,27250,27250,0
|
|
20231227,162900,3756145650,27250,27250,27250,27250,0
|
|
20231227,162800,3756145650,27250,27250,27250,27250,0
|
|
20231227,162700,3756145650,27250,27250,27250,27250,0
|
|
20231227,162600,3756145650,27250,27250,27250,27250,0
|
|
20231227,162500,3756145650,27250,27250,27250,27250,0
|
|
20231227,162400,3756145650,27250,27250,27250,27250,0
|
|
20231227,162300,3756145650,27250,27250,27250,27250,0
|
|
20231227,162200,3756145650,27250,27250,27250,27250,0
|
|
20231227,162100,3756145650,27250,27250,27250,27250,0
|
|
20231227,162000,3756145650,27250,27250,27250,27250,0
|
|
20231227,161900,3756145650,27250,27250,27250,27250,0
|
|
20231227,161800,3756145650,27250,27250,27250,27250,0
|
|
20231227,161700,3756145650,27250,27250,27250,27250,0
|
|
20231227,161600,3756145650,27250,27250,27250,27250,0
|
|
20231227,161500,3756145650,27250,27250,27250,27250,0
|
|
20231227,161400,3756145650,27250,27250,27250,27250,2025
|
|
20231227,161300,3756145650,27250,27250,27250,27250,0
|
|
20231227,161200,3756145650,27250,27250,27250,27250,0
|
|
20231227,161100,3756145650,27250,27250,27250,27250,0
|
|
20231227,161000,3756145650,27250,27250,27250,27250,0
|
|
20231227,160900,3756145650,27250,27250,27250,27250,0
|
|
20231227,160800,3756145650,27250,27250,27250,27250,0
|
|
20231227,160700,3756145650,27250,27250,27250,27250,0
|
|
20231227,160600,3756145650,27250,27250,27250,27250,0
|
|
20231227,160500,3756145650,27250,27250,27250,27250,0
|
|
20231227,160400,3756145650,27250,27250,27250,27250,0
|
|
20231227,160300,3756145650,27250,27250,27250,27250,0
|
|
20231227,160200,3756145650,27250,27250,27250,27250,0
|
|
20231227,160100,3756145650,27250,27250,27250,27250,0
|
|
20231227,160000,3756145650,27250,27250,27250,27250,0
|
|
20231227,155900,3756145650,27250,27250,27250,27250,0
|
|
20231227,155800,3756145650,27250,27250,27250,27250,0
|
|
20231227,155700,3756145650,27250,27250,27250,27250,0
|
|
20231227,155600,3756145650,27250,27250,27250,27250,0
|
|
20231227,155500,3756145650,27250,27250,27250,27250,0
|
|
20231227,155400,3756145650,27250,27250,27250,27250,0
|
|
20231227,155300,3756145650,27250,27250,27250,27250,0
|
|
20231227,155200,3756145650,27250,27250,27250,27250,0
|
|
20231227,155100,3756145650,27250,27250,27250,27250,0
|
|
20231227,155000,3756145650,27250,27250,27250,27250,0
|
|
20231227,154900,3756145650,27250,27250,27250,27250,0
|
|
20231227,154800,3756145650,27250,27250,27250,27250,0
|
|
20231227,154700,3756145650,27250,27250,27250,27250,0
|
|
20231227,154600,3756145650,27250,27250,27250,27250,0
|
|
20231227,154500,3756145650,27250,27250,27250,27250,0
|
|
20231227,154400,3756145650,27250,27250,27250,27250,2025
|
|
20231227,154300,3756145650,27250,27250,27250,27250,0
|
|
20231227,154200,3756145650,27250,27250,27250,27250,0
|
|
20231227,154100,3756145650,27250,27250,27250,27250,0
|
|
20231227,154000,3756145650,27250,27250,27250,27250,0
|
|
20231227,153900,3756145650,27250,27250,27250,27250,0
|
|
20231227,153800,3756145650,27250,27250,27250,27250,0
|
|
20231227,153700,3756145650,27250,27250,27250,27250,0
|
|
20231227,153600,3756145650,27250,27250,27250,27250,0
|
|
20231227,153500,3756145650,27250,27250,27250,27250,0
|
|
20231227,153400,3756145650,27250,27250,27250,27250,0
|
|
20231227,153300,3756145650,27250,27250,27250,27250,0
|
|
20231227,153200,3756145650,27250,27250,27250,27250,0
|
|
20231227,153100,3756145650,27250,27250,27250,27250,0
|
|
20231227,153000,3756145650,27250,27250,27250,27250,2025
|
|
20231227,152900,3700964400,27400,27400,27400,27400,0
|
|
20231227,152800,3700964400,27400,27400,27400,27400,0
|
|
20231227,152700,3700964400,27400,27400,27400,27400,0
|
|
20231227,152600,3700964400,27400,27400,27400,27400,0
|
|
20231227,152500,3700964400,27400,27400,27400,27400,0
|
|
20231227,152400,3700964400,27400,27400,27400,27400,0
|
|
20231227,152300,3700964400,27400,27400,27400,27400,0
|
|
20231227,152200,3700964400,27400,27400,27400,27400,0
|
|
20231227,152100,3700964400,27400,27400,27400,27400,0
|
|
20231227,152000,3700964400,27400,27400,27400,27400,0
|
|
20231227,151900,3700964400,27400,27350,27400,27300,288
|
|
20231227,151800,3693090950,27300,27350,27350,27300,614
|
|
20231227,151700,3676299100,27350,27350,27350,27300,246
|
|
20231227,151600,3669571450,27350,27300,27350,27300,154
|
|
20231227,151500,3665367150,27300,27350,27350,27250,270
|
|
20231227,151400,3657995750,27350,27300,27350,27300,153
|
|
20231227,151300,3653812850,27300,27300,27300,27250,183
|
|
20231227,151200,3648817400,27250,27350,27350,27250,162
|
|
20231227,151100,3644392250,27350,27350,27350,27300,200
|
|
20231227,151000,3638924500,27350,27400,27400,27300,165
|
|
20231227,150900,3634414100,27250,27350,27400,27250,792
|
|
20231227,150800,3612731050,27350,27350,27350,27300,184
|
|
20231227,150700,3607698900,27350,27300,27400,27300,1057
|
|
20231227,150600,3578774550,27250,27300,27350,27250,988
|
|
20231227,150500,3551778200,27300,27350,27350,27300,270
|
|
20231227,150400,3544396200,27350,27350,27350,27300,329
|
|
20231227,150300,3535403900,27350,27350,27350,27300,146
|
|
20231227,150200,3531411300,27350,27350,27350,27300,209
|
|
20231227,150100,3525695200,27350,27350,27350,27300,243
|
|
20231227,150000,3519049400,27350,27350,27350,27300,234
|
|
20231227,145900,3512650700,27350,27350,27350,27300,204
|
|
20231227,145800,3507071350,27350,27350,27350,27300,242
|
|
20231227,145700,3500455150,27350,27350,27350,27300,261
|
|
20231227,145600,3493321850,27350,27350,27350,27300,279
|
|
20231227,145500,3485696500,27350,27350,27350,27300,266
|
|
20231227,145400,3478423600,27350,27350,27350,27300,218
|
|
20231227,145300,3472464300,27350,27350,27350,27300,359
|
|
20231227,145200,3462648650,27350,27300,27350,27300,166
|
|
20231227,145100,3458108800,27350,27350,27350,27300,180
|
|
20231227,145000,3453186550,27350,27400,27400,27300,148
|
|
20231227,144900,3449138350,27400,27350,27400,27350,199
|
|
20231227,144800,3443686650,27350,27350,27400,27300,188
|
|
20231227,144700,3438542100,27350,27400,27400,27350,554
|
|
20231227,144600,3423379950,27400,27400,27400,27400,173
|
|
20231227,144500,3418639750,27400,27400,27400,27350,191
|
|
20231227,144400,3413409250,27400,27400,27400,27350,251
|
|
20231227,144300,3406535600,27400,27400,27400,27400,150
|
|
20231227,144200,3402425600,27400,27400,27400,27400,211
|
|
20231227,144100,3396644200,27400,27400,27400,27400,183
|
|
20231227,144000,3391630000,27400,27400,27400,27350,207
|
|
20231227,143900,3385959700,27400,27300,27400,27300,1219
|
|
20231227,143800,3352664150,27400,27400,27400,27350,1341
|
|
20231227,143700,3315970750,27400,27400,27400,27350,191
|
|
20231227,143600,3310738300,27400,27400,27400,27350,687
|
|
20231227,143500,3291941450,27400,27350,27400,27350,247
|
|
20231227,143400,3285173900,27350,27350,27400,27350,1462
|
|
20231227,143300,3245182150,27350,27350,27350,27350,227
|
|
20231227,143200,3238973700,27350,27350,27350,27350,380
|
|
20231227,143100,3228580700,27350,27350,27350,27350,191
|
|
20231227,143000,3223356850,27350,27300,27350,27300,4921
|
|
20231227,142900,3089011450,27300,27300,27300,27300,282
|
|
20231227,142800,3081312850,27250,27300,27300,27250,66
|
|
20231227,142700,3079513800,27300,27300,27300,27300,55
|
|
20231227,142600,3078012300,27300,27300,27300,27300,19
|
|
20231227,142500,3077493600,27300,27250,27300,27250,203
|
|
20231227,142400,3071960200,27250,27300,27300,27250,40
|
|
20231227,142300,3070868700,27300,27300,27300,27300,37
|
|
20231227,142200,3069858600,27300,27250,27300,27250,232
|
|
20231227,142100,3063525500,27300,27250,27300,27250,17
|
|
20231227,142000,3063061600,27300,27300,27300,27300,42
|
|
20231227,141900,3061915000,27300,27300,27300,27300,37
|
|
20231227,141800,3060904900,27300,27250,27300,27250,25
|
|
20231227,141700,3060222650,27300,27300,27300,27300,28
|
|
20231227,141600,3059458250,27300,27300,27300,27300,0
|
|
20231227,141500,3059458250,27300,27300,27300,27300,43
|
|
20231227,141400,3058284350,27250,27300,27300,27250,34
|
|
20231227,141300,3057356500,27300,27300,27300,27300,1
|
|
20231227,141200,3057329200,27250,27300,27300,27250,80
|
|
20231227,141100,3055146200,27300,27300,27300,27250,131
|
|
20231227,141000,3051573750,27300,27300,27300,27300,35
|
|
20231227,140900,3050618250,27300,27300,27300,27300,44
|
|
20231227,140800,3049417050,27300,27300,27300,27300,112
|
|
20231227,140700,3046359450,27250,27300,27300,27250,19
|
|
20231227,140600,3045841000,27300,27300,27300,27300,232
|
|
20231227,140500,3039507400,27300,27300,27300,27300,51
|
|
20231227,140400,3038115100,27300,27300,27300,27300,0
|
|
20231227,140300,3038115100,27300,27300,27300,27300,319
|
|
20231227,140200,3029406400,27300,27300,27300,27300,31
|
|
20231227,140100,3028560100,27300,27250,27300,27250,31
|
|
20231227,140000,3027714300,27250,27300,27300,27250,180
|
|
20231227,135900,3022806250,27300,27300,27300,27300,37
|
|
20231227,135800,3021796150,27300,27300,27300,27300,72
|
|
20231227,135700,3019830550,27300,27300,27300,27250,55
|
|
20231227,135600,3018329250,27300,27300,27300,27300,43
|
|
20231227,135500,3017155350,27300,27300,27300,27300,53
|
|
20231227,135400,3015708450,27300,27250,27300,27250,70
|
|
20231227,135300,3013797700,27300,27300,27300,27300,97
|
|
20231227,135200,3011149600,27300,27300,27300,27300,11
|
|
20231227,135100,3010849300,27300,27300,27300,27300,89
|
|
20231227,135000,3008419600,27250,27300,27300,27250,29
|
|
20231227,134900,3007628150,27300,27300,27300,27300,81
|
|
20231227,134800,3005416850,27350,27350,27350,27350,73
|
|
20231227,134700,3003420300,27350,27350,27350,27350,28
|
|
20231227,134600,3002654500,27350,27350,27350,27300,82
|
|
20231227,134500,3000412800,27300,27350,27350,27300,73
|
|
20231227,134400,2998419100,27350,27250,27350,27250,459
|
|
20231227,134300,2985885950,27350,27300,27350,27250,76
|
|
20231227,134200,2983808850,27300,27300,27300,27300,166
|
|
20231227,134100,2979277050,27350,27350,27350,27300,114
|
|
20231227,134000,2976160900,27350,27350,27350,27300,136
|
|
20231227,133900,2972441550,27350,27350,27350,27350,61
|
|
20231227,133800,2970773200,27350,27350,27350,27350,25
|
|
20231227,133700,2970089450,27300,27300,27350,27300,147
|
|
20231227,133600,2966072850,27350,27350,27350,27350,52
|
|
20231227,133500,2964650650,27350,27350,27350,27350,41
|
|
20231227,133400,2963529300,27350,27350,27350,27300,95
|
|
20231227,133300,2960931100,27350,27350,27350,27350,20
|
|
20231227,133200,2960384100,27350,27350,27350,27350,1101
|
|
20231227,133100,2930271750,27350,27350,27350,27350,56
|
|
20231227,133000,2928740150,27350,27350,27350,27300,53
|
|
20231227,132900,2927290850,27350,27350,27350,27300,56
|
|
20231227,132800,2925759300,27350,27350,27350,27300,133
|
|
20231227,132700,2922126750,27350,27300,27350,27300,112
|
|
20231227,132600,2919066550,27300,27350,27350,27300,51
|
|
20231227,132500,2917673000,27350,27300,27350,27300,155
|
|
20231227,132400,2913438900,27300,27350,27350,27300,285
|
|
20231227,132300,2905654950,27350,27350,27350,27300,94
|
|
20231227,132200,2903086300,27300,27350,27350,27300,58
|
|
20231227,132100,2901500900,27350,27350,27350,27300,41
|
|
20231227,132000,2900379650,27350,27300,27350,27300,151
|
|
20231227,131900,2896255250,27350,27350,27350,27300,83
|
|
20231227,131800,2893986700,27350,27350,27350,27350,31
|
|
20231227,131700,2893138850,27350,27350,27350,27350,95
|
|
20231227,131600,2890540600,27350,27350,27350,27300,74
|
|
20231227,131500,2888516800,27300,27300,27350,27300,148
|
|
20231227,131400,2884469800,27350,27350,27350,27300,69
|
|
20231227,131300,2882582700,27300,27300,27350,27300,297
|
|
20231227,131200,2874474200,27350,27350,27350,27300,101
|
|
20231227,131100,2871712850,27300,27350,27350,27300,41
|
|
20231227,131000,2870592350,27350,27300,27350,27300,108
|
|
20231227,130900,2867638750,27350,27300,27350,27300,369
|
|
20231227,130800,2857562100,27300,27300,27300,27300,81
|
|
20231227,130700,2855350800,27300,27300,27300,27300,58
|
|
20231227,130600,2853767400,27300,27300,27300,27300,60
|
|
20231227,130500,2852129400,27250,27300,27300,27250,529
|
|
20231227,130400,2837712700,27300,27300,27350,27300,172
|
|
20231227,130300,2833015900,27350,27350,27350,27300,229
|
|
20231227,130200,2826754900,27350,27300,27350,27300,334
|
|
20231227,130100,2817630000,27350,27350,27350,27350,117
|
|
20231227,130000,2814430050,27350,27300,27350,27300,87
|
|
20231227,125900,2812050650,27350,27300,27350,27300,610
|
|
20231227,125800,2795395250,27300,27350,27350,27300,161
|
|
20231227,125700,2790997550,27350,27300,27350,27300,84
|
|
20231227,125600,2788702500,27350,27300,27350,27300,959
|
|
20231227,125500,2762520100,27300,27250,27300,27250,67
|
|
20231227,125400,2760691300,27300,27300,27300,27300,43
|
|
20231227,125300,2759517400,27300,27300,27300,27300,66
|
|
20231227,125200,2757715600,27300,27250,27300,27250,1118
|
|
20231227,125100,2727195850,27250,27300,27300,27250,74
|
|
20231227,125000,2725177000,27300,27300,27300,27300,761
|
|
20231227,124900,2704401700,27300,27300,27300,27250,152
|
|
20231227,124800,2700257600,27300,27300,27300,27300,52
|
|
20231227,124700,2698838000,27300,27300,27300,27300,25
|
|
20231227,124600,2698155500,27300,27250,27300,27250,99
|
|
20231227,124500,2695453950,27250,27250,27250,27250,316
|
|
20231227,124400,2686842950,27250,27300,27300,27250,310
|
|
20231227,124300,2678394850,27300,27300,27300,27300,52
|
|
20231227,124200,2676975250,27250,27300,27300,27250,61
|
|
20231227,124100,2675310600,27300,27300,27300,27300,54
|
|
20231227,124000,2673836400,27300,27250,27300,27250,51
|
|
20231227,123900,2672445000,27300,27300,27300,27250,318
|
|
20231227,123800,2663768350,27300,27250,27300,27250,40
|
|
20231227,123700,2662676400,27300,27300,27300,27250,51
|
|
20231227,123600,2661284150,27300,27250,27300,27250,96
|
|
20231227,123500,2658663950,27250,27300,27300,27250,38
|
|
20231227,123400,2657626800,27300,27300,27300,27250,96
|
|
20231227,123300,2655008750,27250,27300,27300,27250,424
|
|
20231227,123200,2643450950,27300,27300,27300,27300,32
|
|
20231227,123100,2642577350,27300,27300,27300,27300,220
|
|
20231227,123000,2636571350,27300,27300,27350,27300,1219
|
|
20231227,122900,2603284950,27350,27350,27350,27300,178
|
|
20231227,122800,2598417000,27350,27350,27350,27300,59
|
|
20231227,122700,2596804400,27350,27350,27350,27350,52
|
|
20231227,122600,2595382200,27350,27350,27350,27300,68
|
|
20231227,122500,2593522450,27350,27350,27350,27300,95
|
|
20231227,122400,2590925800,27350,27350,27350,27300,228
|
|
20231227,122300,2584692500,27350,27300,27350,27300,1815
|
|
20231227,122200,2535142550,27300,27300,27300,27300,64
|
|
20231227,122100,2533395350,27300,27300,27300,27300,206
|
|
20231227,122000,2527771550,27250,27250,27300,27250,40
|
|
20231227,121900,2526680500,27250,27250,27250,27250,75
|
|
20231227,121800,2524636750,27250,27250,27250,27250,66
|
|
20231227,121700,2522838250,27250,27250,27250,27250,53
|
|
20231227,121600,2521394000,27250,27250,27250,27250,48
|
|
20231227,121500,2520086000,27250,27250,27250,27250,67
|
|
20231227,121400,2518260250,27250,27200,27300,27200,718
|
|
20231227,121300,2498707700,27250,27250,27250,27250,232
|
|
20231227,121200,2492385700,27250,27250,27250,27200,155
|
|
20231227,121100,2488162300,27250,27250,27250,27250,23
|
|
20231227,121000,2487535550,27250,27250,27250,27200,65
|
|
20231227,120900,2485764350,27200,27200,27250,27200,66
|
|
20231227,120800,2483966200,27200,27250,27250,27200,57
|
|
20231227,120700,2482413250,27250,27150,27250,27150,7856
|
|
20231227,120600,2268988750,27150,27150,27150,27150,41
|
|
20231227,120500,2267875600,27150,27100,27150,27100,604
|
|
20231227,120400,2251504350,27150,27100,27150,27100,586
|
|
20231227,120300,2235621900,27100,27100,27100,27100,202
|
|
20231227,120200,2230147700,27100,27100,27100,27100,175
|
|
20231227,120100,2225405200,27100,27100,27100,27100,131
|
|
20231227,120000,2221855100,27100,27100,27100,27100,1190
|
|
20231227,115900,2189606100,27100,27150,27150,27100,1059
|
|
20231227,115800,2160906850,27150,27100,27150,27100,111
|
|
20231227,115700,2157896200,27150,27150,27150,27150,67
|
|
20231227,115600,2156077150,27150,27100,27150,27100,104
|
|
20231227,115500,2153257250,27150,27100,27150,27100,81
|
|
20231227,115400,2151058650,27150,27100,27150,27100,235
|
|
20231227,115300,2144689000,27100,27100,27100,27100,72
|
|
20231227,115200,2142737800,27100,27150,27150,27100,96
|
|
20231227,115100,2140135800,27150,27100,27150,27100,392
|
|
20231227,115000,2129510150,27150,27150,27150,27100,62
|
|
20231227,114900,2127827600,27150,27150,27150,27150,35
|
|
20231227,114800,2126877350,27150,27100,27150,27100,78
|
|
20231227,114700,2124759950,27150,27150,27150,27150,26
|
|
20231227,114600,2124054050,27150,27150,27150,27100,79
|
|
20231227,114500,2121909900,27150,27100,27150,27100,58
|
|
20231227,114400,2120335450,27150,27150,27150,27150,54
|
|
20231227,114300,2118869350,27150,27150,27150,27150,31
|
|
20231227,114200,2118027700,27150,27150,27150,27150,68
|
|
20231227,114100,2116181500,27150,27150,27150,27150,51
|
|
20231227,114000,2114796850,27150,27100,27150,27100,985
|
|
20231227,113900,2088102400,27100,27150,27150,27100,221
|
|
20231227,113800,2082112150,27150,27150,27150,27150,73
|
|
20231227,113700,2080130200,27150,27100,27150,27100,65
|
|
20231227,113600,2078365550,27150,27150,27150,27150,63
|
|
20231227,113500,2076655100,27150,27200,27200,27150,128
|
|
20231227,113400,2073178200,27200,27200,27200,27150,60
|
|
20231227,113300,2071546350,27200,27150,27200,27150,2305
|
|
20231227,113200,2008962950,27150,27100,27150,27100,1200
|
|
20231227,113100,1976436550,27100,27100,27100,27050,127
|
|
20231227,113000,1972997350,27100,27100,27100,27100,375
|
|
20231227,112900,1962834850,27100,27100,27100,27100,52
|
|
20231227,112800,1961425650,27100,27100,27100,27050,88
|
|
20231227,112700,1959041850,27050,27050,27100,27050,132
|
|
20231227,112600,1955470150,27050,27100,27100,27050,369
|
|
20231227,112500,1945485750,27100,27100,27100,27050,57
|
|
20231227,112400,1943941200,27100,27050,27100,27050,422
|
|
20231227,112300,1932525850,27050,27050,27050,27050,47
|
|
20231227,112200,1931254500,27050,27050,27050,27050,58
|
|
20231227,112100,1929685600,27050,27050,27050,27050,62
|
|
20231227,112000,1928008500,27050,27050,27050,27000,63
|
|
20231227,111900,1926304850,27050,27050,27050,27000,40
|
|
20231227,111800,1925223200,27050,27050,27050,27050,150
|
|
20231227,111700,1921165700,27050,27100,27100,27050,209
|
|
20231227,111600,1915512200,27050,27050,27100,27050,578
|
|
20231227,111500,1899870150,27050,27050,27100,27050,674
|
|
20231227,111400,1881637450,27050,27000,27050,27000,283
|
|
20231227,111300,1873983800,27050,27050,27050,27050,72
|
|
20231227,111200,1872036200,27050,27000,27050,27000,507
|
|
20231227,111100,1858345850,27000,27000,27000,27000,42
|
|
20231227,111000,1857211850,27000,27050,27050,27000,112
|
|
20231227,110900,1854187350,27050,27000,27050,27000,281
|
|
20231227,110800,1846599950,27000,27000,27000,27000,73
|
|
20231227,110700,1844628950,27050,27050,27050,27000,50
|
|
20231227,110600,1843277700,27050,27050,27050,27000,183
|
|
20231227,110500,1838333100,27050,27000,27050,27000,265
|
|
20231227,110400,1831167450,27050,27000,27050,27000,89
|
|
20231227,110300,1828762050,27000,26950,27050,26950,4067
|
|
20231227,110200,1719038500,26900,26850,26900,26850,731
|
|
20231227,110100,1699380750,26850,26850,26850,26850,13
|
|
20231227,110000,1699031700,26850,26800,26850,26800,276
|
|
20231227,105900,1691631750,26800,26800,26850,26800,88
|
|
20231227,105800,1689272700,26800,26800,26850,26800,167
|
|
20231227,105700,1684796350,26800,26850,26850,26800,424
|
|
20231227,105600,1673426650,26900,26900,26900,26850,106
|
|
20231227,105500,1670579700,26850,26900,26900,26850,448
|
|
20231227,105400,1658550150,26900,26850,26900,26850,651
|
|
20231227,105300,1641068750,26900,26900,26900,26850,247
|
|
20231227,105200,1634434900,26850,26850,26900,26850,200
|
|
20231227,105100,1629064700,26900,26850,26900,26850,191
|
|
20231227,105000,1623935700,26900,26900,26900,26850,1238
|
|
20231227,104900,1590638900,26900,26850,26900,26850,384
|
|
20231227,104800,1580309550,26900,26850,26900,26850,940
|
|
20231227,104700,1555037400,26850,26900,26900,26850,89
|
|
20231227,104600,1552646550,26850,26850,26850,26800,327
|
|
20231227,104500,1543869050,26850,26850,26900,26850,265
|
|
20231227,104400,1536753000,26900,26900,26950,26850,919
|
|
20231227,104300,1512040350,26900,26900,26950,26900,219
|
|
20231227,104200,1506147550,26900,26900,26950,26900,603
|
|
20231227,104100,1489913850,26900,26950,26950,26900,65
|
|
20231227,104000,1488164550,26900,26950,26950,26900,818
|
|
20231227,103900,1466126300,26950,26900,26950,26900,902
|
|
20231227,103800,1441831000,26950,26950,26950,26900,132
|
|
20231227,103700,1438277300,26900,26900,26900,26850,811
|
|
20231227,103600,1416467850,26900,26850,26900,26850,305
|
|
20231227,103500,1408272700,26900,26850,26900,26850,181
|
|
20231227,103400,1403412650,26850,26850,26900,26850,545
|
|
20231227,103300,1388778750,26900,26900,26900,26800,269
|
|
20231227,103200,1381559850,26850,26800,26850,26800,163
|
|
20231227,103100,1377190900,26800,26800,26850,26800,55
|
|
20231227,103000,1375716850,26800,26800,26850,26800,327
|
|
20231227,102900,1366953050,26850,26800,26850,26800,152
|
|
20231227,102800,1362878400,26800,26800,26800,26800,342
|
|
20231227,102700,1353712800,26850,26850,26850,26800,157
|
|
20231227,102600,1349503950,26850,26850,26850,26800,241
|
|
20231227,102500,1343042350,26850,26800,26850,26800,226
|
|
20231227,102400,1336981150,26850,26800,26850,26800,268
|
|
20231227,102300,1329798000,26800,26750,26850,26750,389
|
|
20231227,102200,1319381250,26800,26850,26850,26800,15
|
|
20231227,102100,1318979200,26800,26800,26850,26750,305
|
|
20231227,102000,1310811550,26850,26750,26850,26750,177
|
|
20231227,101900,1306074000,26750,26750,26750,26700,441
|
|
20231227,101800,1294283650,26750,26750,26750,26700,170
|
|
20231227,101700,1289743600,26750,26700,26750,26650,248
|
|
20231227,101600,1283122200,26700,26700,26700,26650,561
|
|
20231227,101500,1268146250,26700,26650,26700,26650,1224
|
|
20231227,101400,1235525150,26700,26650,26700,26650,255
|
|
20231227,101300,1228724300,26700,26700,26750,26700,141
|
|
20231227,101200,1224959250,26650,26700,26750,26650,825
|
|
20231227,101100,1202940450,26700,26650,26700,26650,291
|
|
20231227,101000,1195185200,26650,26700,26700,26650,340
|
|
20231227,100900,1186122200,26650,26700,26700,26650,270
|
|
20231227,100800,1178923500,26700,26650,26700,26650,435
|
|
20231227,100700,1167330200,26650,26700,26700,26650,164
|
|
20231227,100600,1162958250,26700,26700,26750,26700,309
|
|
20231227,100500,1154706950,26700,26700,26700,26650,196
|
|
20231227,100400,1149476700,26750,26650,26800,26650,343
|
|
20231227,100300,1140316850,26700,26750,26750,26650,639
|
|
20231227,100200,1123263700,26700,26700,26750,26700,169
|
|
20231227,100100,1118747750,26700,26700,26750,26700,297
|
|
20231227,100000,1110817650,26700,26750,26750,26700,709
|
|
20231227,095900,1091886650,26750,26750,26800,26750,439
|
|
20231227,095800,1080142300,26800,26800,26800,26750,409
|
|
20231227,095700,1069186150,26800,26750,26800,26750,325
|
|
20231227,095600,1060491450,26750,26700,26800,26700,330
|
|
20231227,095500,1051668800,26700,26700,26750,26700,456
|
|
20231227,095400,1039488750,26700,26750,26750,26700,260
|
|
20231227,095300,1032546700,26700,26700,26700,26650,669
|
|
20231227,095200,1014701350,26700,26750,26750,26700,4391
|
|
20231227,095100,897291500,26800,26800,26800,26750,458
|
|
20231227,095000,885033200,26750,26750,26800,26750,529
|
|
20231227,094900,870868250,26750,26800,26800,26750,82
|
|
20231227,094800,868674550,26800,26750,26800,26750,775
|
|
20231227,094700,847917200,26800,26850,26850,26800,1607
|
|
20231227,094600,804831200,26850,26850,26850,26800,177
|
|
20231227,094500,800081200,26850,26800,26850,26800,502
|
|
20231227,094400,786620950,26800,26850,26850,26800,1125
|
|
20231227,094300,756422450,26900,26900,26950,26900,177
|
|
20231227,094200,751660500,26900,26950,27000,26900,259
|
|
20231227,094100,744692250,26900,26950,26950,26850,2512
|
|
20231227,094000,677147000,26950,26950,26950,26950,52
|
|
20231227,093900,675745600,27000,26900,27000,26900,342
|
|
20231227,093800,666538500,27000,26950,27000,26950,263
|
|
20231227,093700,659449600,27000,27000,27000,26950,55
|
|
20231227,093600,657966750,26950,26900,26950,26900,1707
|
|
20231227,093500,612015250,26900,27000,27000,26900,324
|
|
20231227,093400,603284700,27000,27000,27000,26950,1027
|
|
20231227,093300,575568050,26950,26900,27000,26850,2253
|
|
20231227,093200,514865900,26900,26900,26900,26850,494
|
|
20231227,093100,501590700,26900,26900,26900,26850,87
|
|
20231227,093000,499252900,26850,26900,26900,26850,323
|
|
20231227,092900,490566700,26950,26950,26950,26950,13
|
|
20231227,092800,490216350,26950,26950,27000,26900,832
|
|
20231227,092700,467818300,26950,27000,27000,26950,48
|
|
20231227,092600,466524050,27000,26950,27000,26950,245
|
|
20231227,092500,459910050,27000,26950,27000,26950,644
|
|
20231227,092400,442545650,26900,26850,26950,26850,1383
|
|
20231227,092300,405342550,26850,26900,26900,26850,79
|
|
20231227,092200,403220750,26900,26900,26900,26900,1
|
|
20231227,092100,403193850,26900,26900,26900,26850,1142
|
|
20231227,092000,372524050,26850,26900,26900,26850,7
|
|
20231227,091900,372335800,26850,26900,26900,26850,710
|
|
20231227,091800,353242800,26800,26900,26900,26800,1170
|
|
20231227,091700,321827750,26900,26950,26950,26850,761
|
|
20231227,091600,301357350,26900,26950,26950,26900,91
|
|
20231227,091500,298909400,26950,26900,26950,26900,255
|
|
20231227,091400,292040150,26900,26950,27000,26900,689
|
|
20231227,091300,273470850,26950,27000,27000,26950,766
|
|
20231227,091200,252792100,27050,27000,27050,27000,335
|
|
20231227,091100,243730400,27050,27050,27100,27050,612
|
|
20231227,091000,227168300,27100,27050,27100,27050,997
|
|
20231227,090900,200199400,27000,27000,27000,27000,300
|
|
20231227,090800,192099400,27000,27000,27000,27000,2490
|
|
20231227,090700,124869400,26950,26950,26950,26950,37
|
|
20231227,090600,123872250,26950,27000,27050,26950,173
|
|
20231227,090500,119200050,27050,27000,27050,27000,351
|
|
20231227,090400,109723000,26850,26850,26850,26850,100
|
|
20231227,090300,107038000,26800,26800,26950,26800,674
|
|
20231227,090200,88952950,26800,26900,26950,26800,1048
|
|
20231227,090100,60789250,26900,26900,27000,26900,638
|
|
20231227,090000,43595750,26800,26750,26850,26750,1429
|