645 lines
35 KiB
CSV
645 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,194200,18213619500,26750,26750,26750,26750,28984
|
|
20231207,194100,18213619500,26750,26750,26750,26750,0
|
|
20231207,194000,18213619500,26750,26750,26750,26750,0
|
|
20231207,193900,18213619500,26750,26750,26750,26750,0
|
|
20231207,193800,18213619500,26750,26750,26750,26750,0
|
|
20231207,193700,18213619500,26750,26750,26750,26750,0
|
|
20231207,193600,18213619500,26750,26750,26750,26750,0
|
|
20231207,193500,18213619500,26750,26750,26750,26750,0
|
|
20231207,193400,18213619500,26750,26750,26750,26750,0
|
|
20231207,193300,18213619500,26750,26750,26750,26750,0
|
|
20231207,193200,18213619500,26750,26750,26750,26750,0
|
|
20231207,193100,18213619500,26750,26750,26750,26750,0
|
|
20231207,193000,18213619500,26750,26750,26750,26750,0
|
|
20231207,192900,18213619500,26750,26750,26750,26750,0
|
|
20231207,192800,18213619500,26750,26750,26750,26750,0
|
|
20231207,192700,18213619500,26750,26750,26750,26750,0
|
|
20231207,192600,18213619500,26750,26750,26750,26750,0
|
|
20231207,192500,18213619500,26750,26750,26750,26750,0
|
|
20231207,192400,18213619500,26750,26750,26750,26750,0
|
|
20231207,192300,18213619500,26750,26750,26750,26750,0
|
|
20231207,192200,18213619500,26750,26750,26750,26750,0
|
|
20231207,192100,18213619500,26750,26750,26750,26750,0
|
|
20231207,192000,18213619500,26750,26750,26750,26750,0
|
|
20231207,191900,18213619500,26750,26750,26750,26750,0
|
|
20231207,191800,18213619500,26750,26750,26750,26750,0
|
|
20231207,191700,18213619500,26750,26750,26750,26750,0
|
|
20231207,191600,18213619500,26750,26750,26750,26750,0
|
|
20231207,191500,18213619500,26750,26750,26750,26750,0
|
|
20231207,191400,18213619500,26750,26750,26750,26750,0
|
|
20231207,191300,18213619500,26750,26750,26750,26750,0
|
|
20231207,191200,18213619500,26750,26750,26750,26750,28984
|
|
20231207,191100,18213619500,26750,26750,26750,26750,0
|
|
20231207,191000,18213619500,26750,26750,26750,26750,0
|
|
20231207,190900,18213619500,26750,26750,26750,26750,0
|
|
20231207,190800,18213619500,26750,26750,26750,26750,0
|
|
20231207,190700,18213619500,26750,26750,26750,26750,0
|
|
20231207,190600,18213619500,26750,26750,26750,26750,0
|
|
20231207,190500,18213619500,26750,26750,26750,26750,0
|
|
20231207,190400,18213619500,26750,26750,26750,26750,0
|
|
20231207,190300,18213619500,26750,26750,26750,26750,0
|
|
20231207,190200,18213619500,26750,26750,26750,26750,0
|
|
20231207,190100,18213619500,26750,26750,26750,26750,0
|
|
20231207,190000,18213619500,26750,26750,26750,26750,0
|
|
20231207,185900,18213619500,26750,26750,26750,26750,0
|
|
20231207,185800,18213619500,26750,26750,26750,26750,0
|
|
20231207,185700,18213619500,26750,26750,26750,26750,0
|
|
20231207,185600,18213619500,26750,26750,26750,26750,0
|
|
20231207,185500,18213619500,26750,26750,26750,26750,0
|
|
20231207,185400,18213619500,26750,26750,26750,26750,0
|
|
20231207,185300,18213619500,26750,26750,26750,26750,0
|
|
20231207,185200,18213619500,26750,26750,26750,26750,0
|
|
20231207,185100,18213619500,26750,26750,26750,26750,0
|
|
20231207,185000,18213619500,26750,26750,26750,26750,0
|
|
20231207,184900,18213619500,26750,26750,26750,26750,0
|
|
20231207,184800,18213619500,26750,26750,26750,26750,0
|
|
20231207,184700,18213619500,26750,26750,26750,26750,0
|
|
20231207,184600,18213619500,26750,26750,26750,26750,0
|
|
20231207,184500,18213619500,26750,26750,26750,26750,0
|
|
20231207,184400,18213619500,26750,26750,26750,26750,0
|
|
20231207,184300,18213619500,26750,26750,26750,26750,0
|
|
20231207,184200,18213619500,26750,26750,26750,26750,28984
|
|
20231207,184100,18213619500,26750,26750,26750,26750,0
|
|
20231207,184000,18213619500,26750,26750,26750,26750,0
|
|
20231207,183900,18213619500,26750,26750,26750,26750,0
|
|
20231207,183800,18213619500,26750,26750,26750,26750,0
|
|
20231207,183700,18213619500,26750,26750,26750,26750,0
|
|
20231207,183600,18213619500,26750,26750,26750,26750,0
|
|
20231207,183500,18213619500,26750,26750,26750,26750,0
|
|
20231207,183400,18213619500,26750,26750,26750,26750,0
|
|
20231207,183300,18213619500,26750,26750,26750,26750,0
|
|
20231207,183200,18213619500,26750,26750,26750,26750,0
|
|
20231207,183100,18213619500,26750,26750,26750,26750,0
|
|
20231207,183000,18213619500,26750,26750,26750,26750,0
|
|
20231207,182900,18213619500,26750,26750,26750,26750,0
|
|
20231207,182800,18213619500,26750,26750,26750,26750,0
|
|
20231207,182700,18213619500,26750,26750,26750,26750,0
|
|
20231207,182600,18213619500,26750,26750,26750,26750,0
|
|
20231207,182500,18213619500,26750,26750,26750,26750,0
|
|
20231207,182400,18213619500,26750,26750,26750,26750,0
|
|
20231207,182300,18213619500,26750,26750,26750,26750,0
|
|
20231207,182200,18213619500,26750,26750,26750,26750,0
|
|
20231207,182100,18213619500,26750,26750,26750,26750,0
|
|
20231207,182000,18213619500,26750,26750,26750,26750,0
|
|
20231207,181900,18213619500,26750,26750,26750,26750,0
|
|
20231207,181800,18213619500,26750,26750,26750,26750,0
|
|
20231207,181700,18213619500,26750,26750,26750,26750,0
|
|
20231207,181600,18213619500,26750,26750,26750,26750,0
|
|
20231207,181500,18213619500,26750,26750,26750,26750,0
|
|
20231207,181400,18213619500,26750,26750,26750,26750,0
|
|
20231207,181300,18213619500,26750,26750,26750,26750,0
|
|
20231207,181200,18213619500,26750,26750,26750,26750,28984
|
|
20231207,181100,18213619500,26750,26750,26750,26750,0
|
|
20231207,181000,18213619500,26750,26750,26750,26750,0
|
|
20231207,180900,18213619500,26750,26750,26750,26750,0
|
|
20231207,180800,18213619500,26750,26750,26750,26750,0
|
|
20231207,180700,18213619500,26750,26750,26750,26750,0
|
|
20231207,180600,18213619500,26750,26750,26750,26750,0
|
|
20231207,180500,18213619500,26750,26750,26750,26750,0
|
|
20231207,180400,18213619500,26750,26750,26750,26750,0
|
|
20231207,180300,18213619500,26750,26750,26750,26750,0
|
|
20231207,180200,18213619500,26750,26750,26750,26750,0
|
|
20231207,180100,18213619500,26750,26750,26750,26750,0
|
|
20231207,180000,18213619500,26750,26750,26750,26750,0
|
|
20231207,175900,18213619500,26750,26750,26750,26750,0
|
|
20231207,175800,18213619500,26750,26750,26750,26750,0
|
|
20231207,175700,18213619500,26750,26750,26750,26750,0
|
|
20231207,175600,18213619500,26750,26750,26750,26750,0
|
|
20231207,175500,18213619500,26750,26750,26750,26750,0
|
|
20231207,175400,18213619500,26750,26750,26750,26750,0
|
|
20231207,175300,18213619500,26750,26750,26750,26750,0
|
|
20231207,175200,18213619500,26750,26750,26750,26750,0
|
|
20231207,175100,18213619500,26750,26750,26750,26750,0
|
|
20231207,175000,18213619500,26750,26750,26750,26750,0
|
|
20231207,174900,18213619500,26750,26750,26750,26750,0
|
|
20231207,174800,18213619500,26750,26750,26750,26750,0
|
|
20231207,174700,18213619500,26750,26750,26750,26750,0
|
|
20231207,174600,18213619500,26750,26750,26750,26750,0
|
|
20231207,174500,18213619500,26750,26750,26750,26750,0
|
|
20231207,174400,18213619500,26750,26750,26750,26750,0
|
|
20231207,174300,18213619500,26750,26750,26750,26750,0
|
|
20231207,174200,18213619500,26750,26750,26750,26750,28984
|
|
20231207,174100,18213619500,26750,26750,26750,26750,0
|
|
20231207,174000,18213619500,26750,26750,26750,26750,0
|
|
20231207,173900,18213619500,26750,26750,26750,26750,0
|
|
20231207,173800,18213619500,26750,26750,26750,26750,0
|
|
20231207,173700,18213619500,26750,26750,26750,26750,0
|
|
20231207,173600,18213619500,26750,26750,26750,26750,0
|
|
20231207,173500,18213619500,26750,26750,26750,26750,0
|
|
20231207,173400,18213619500,26750,26750,26750,26750,0
|
|
20231207,173300,18213619500,26750,26750,26750,26750,0
|
|
20231207,173200,18213619500,26750,26750,26750,26750,0
|
|
20231207,173100,18213619500,26750,26750,26750,26750,0
|
|
20231207,173000,18213619500,26750,26750,26750,26750,0
|
|
20231207,172900,18213619500,26750,26750,26750,26750,0
|
|
20231207,172800,18213619500,26750,26750,26750,26750,0
|
|
20231207,172700,18213619500,26750,26750,26750,26750,0
|
|
20231207,172600,18213619500,26750,26750,26750,26750,0
|
|
20231207,172500,18213619500,26750,26750,26750,26750,0
|
|
20231207,172400,18213619500,26750,26750,26750,26750,0
|
|
20231207,172300,18213619500,26750,26750,26750,26750,0
|
|
20231207,172200,18213619500,26750,26750,26750,26750,0
|
|
20231207,172100,18213619500,26750,26750,26750,26750,0
|
|
20231207,172000,18213619500,26750,26750,26750,26750,0
|
|
20231207,171900,18213619500,26750,26750,26750,26750,0
|
|
20231207,171800,18213619500,26750,26750,26750,26750,0
|
|
20231207,171700,18213619500,26750,26750,26750,26750,0
|
|
20231207,171600,18213619500,26750,26750,26750,26750,0
|
|
20231207,171500,18213619500,26750,26750,26750,26750,0
|
|
20231207,171400,18213619500,26750,26750,26750,26750,0
|
|
20231207,171300,18213619500,26750,26750,26750,26750,0
|
|
20231207,171200,18213619500,26750,26750,26750,26750,28984
|
|
20231207,171100,18213619500,26750,26750,26750,26750,0
|
|
20231207,171000,18213619500,26750,26750,26750,26750,0
|
|
20231207,170900,18213619500,26750,26750,26750,26750,0
|
|
20231207,170800,18213619500,26750,26750,26750,26750,0
|
|
20231207,170700,18213619500,26750,26750,26750,26750,0
|
|
20231207,170600,18213619500,26750,26750,26750,26750,0
|
|
20231207,170500,18213619500,26750,26750,26750,26750,0
|
|
20231207,170400,18213619500,26750,26750,26750,26750,0
|
|
20231207,170300,18213619500,26750,26750,26750,26750,0
|
|
20231207,170200,18213619500,26750,26750,26750,26750,0
|
|
20231207,170100,18213619500,26750,26750,26750,26750,0
|
|
20231207,170000,18213619500,26750,26750,26750,26750,0
|
|
20231207,165900,18213619500,26750,26750,26750,26750,0
|
|
20231207,165800,18213619500,26750,26750,26750,26750,0
|
|
20231207,165700,18213619500,26750,26750,26750,26750,0
|
|
20231207,165600,18213619500,26750,26750,26750,26750,0
|
|
20231207,165500,18213619500,26750,26750,26750,26750,0
|
|
20231207,165400,18213619500,26750,26750,26750,26750,0
|
|
20231207,165300,18213619500,26750,26750,26750,26750,0
|
|
20231207,165200,18213619500,26750,26750,26750,26750,0
|
|
20231207,165100,18213619500,26750,26750,26750,26750,0
|
|
20231207,165000,18213619500,26750,26750,26750,26750,0
|
|
20231207,164900,18213619500,26750,26750,26750,26750,0
|
|
20231207,164800,18213619500,26750,26750,26750,26750,0
|
|
20231207,164700,18213619500,26750,26750,26750,26750,0
|
|
20231207,164600,18213619500,26750,26750,26750,26750,0
|
|
20231207,164500,18213619500,26750,26750,26750,26750,0
|
|
20231207,164400,18213619500,26750,26750,26750,26750,0
|
|
20231207,164300,18213619500,26750,26750,26750,26750,0
|
|
20231207,164200,18213619500,26750,26750,26750,26750,28984
|
|
20231207,164100,18213619500,26750,26750,26750,26750,0
|
|
20231207,164000,18213619500,26750,26750,26750,26750,0
|
|
20231207,163900,18213619500,26750,26750,26750,26750,0
|
|
20231207,163800,18213619500,26750,26750,26750,26750,0
|
|
20231207,163700,18213619500,26750,26750,26750,26750,0
|
|
20231207,163600,18213619500,26750,26750,26750,26750,0
|
|
20231207,163500,18213619500,26750,26750,26750,26750,0
|
|
20231207,163400,18213619500,26750,26750,26750,26750,0
|
|
20231207,163300,18213619500,26750,26750,26750,26750,0
|
|
20231207,163200,18213619500,26750,26750,26750,26750,0
|
|
20231207,163100,18213619500,26750,26750,26750,26750,0
|
|
20231207,163000,18213619500,26750,26750,26750,26750,0
|
|
20231207,162900,18213619500,26750,26750,26750,26750,0
|
|
20231207,162800,18213619500,26750,26750,26750,26750,0
|
|
20231207,162700,18213619500,26750,26750,26750,26750,0
|
|
20231207,162600,18213619500,26750,26750,26750,26750,0
|
|
20231207,162500,18213619500,26750,26750,26750,26750,0
|
|
20231207,162400,18213619500,26750,26750,26750,26750,0
|
|
20231207,162300,18213619500,26750,26750,26750,26750,0
|
|
20231207,162200,18213619500,26750,26750,26750,26750,0
|
|
20231207,162100,18213619500,26750,26750,26750,26750,0
|
|
20231207,162000,18213619500,26750,26750,26750,26750,0
|
|
20231207,161900,18213619500,26750,26750,26750,26750,0
|
|
20231207,161800,18213619500,26750,26750,26750,26750,0
|
|
20231207,161700,18213619500,26750,26750,26750,26750,0
|
|
20231207,161600,18213619500,26750,26750,26750,26750,0
|
|
20231207,161500,18213619500,26750,26750,26750,26750,0
|
|
20231207,161400,18213619500,26750,26750,26750,26750,0
|
|
20231207,161300,18213619500,26750,26750,26750,26750,0
|
|
20231207,161200,18213619500,26750,26750,26750,26750,28984
|
|
20231207,161100,18213619500,26750,26750,26750,26750,0
|
|
20231207,161000,18213619500,26750,26750,26750,26750,0
|
|
20231207,160900,18213619500,26750,26750,26750,26750,0
|
|
20231207,160800,18213619500,26750,26750,26750,26750,0
|
|
20231207,160700,18213619500,26750,26750,26750,26750,0
|
|
20231207,160600,18213619500,26750,26750,26750,26750,0
|
|
20231207,160500,18213619500,26750,26750,26750,26750,0
|
|
20231207,160400,18213619500,26750,26750,26750,26750,0
|
|
20231207,160300,18213619500,26750,26750,26750,26750,0
|
|
20231207,160200,18213619500,26750,26750,26750,26750,0
|
|
20231207,160100,18213619500,26750,26750,26750,26750,0
|
|
20231207,160000,18213619500,26750,26750,26750,26750,0
|
|
20231207,155900,18213619500,26750,26750,26750,26750,0
|
|
20231207,155800,18213619500,26750,26750,26750,26750,0
|
|
20231207,155700,18213619500,26750,26750,26750,26750,0
|
|
20231207,155600,18213619500,26750,26750,26750,26750,0
|
|
20231207,155500,18213619500,26750,26750,26750,26750,0
|
|
20231207,155400,18213619500,26750,26750,26750,26750,0
|
|
20231207,155300,18213619500,26750,26750,26750,26750,0
|
|
20231207,155200,18213619500,26750,26750,26750,26750,0
|
|
20231207,155100,18213619500,26750,26750,26750,26750,0
|
|
20231207,155000,18213619500,26750,26750,26750,26750,0
|
|
20231207,154900,18213619500,26750,26750,26750,26750,0
|
|
20231207,154800,18213619500,26750,26750,26750,26750,0
|
|
20231207,154700,18213619500,26750,26750,26750,26750,0
|
|
20231207,154600,18213619500,26750,26750,26750,26750,0
|
|
20231207,154500,18213619500,26750,26750,26750,26750,0
|
|
20231207,154400,18213619500,26750,26750,26750,26750,0
|
|
20231207,154300,18213619500,26750,26750,26750,26750,0
|
|
20231207,154200,18213619500,26750,26750,26750,26750,28984
|
|
20231207,154100,18213619500,26750,26750,26750,26750,0
|
|
20231207,154000,18213619500,26750,26750,26750,26750,0
|
|
20231207,153900,18213619500,26750,26750,26750,26750,0
|
|
20231207,153800,18213619500,26750,26750,26750,26750,0
|
|
20231207,153700,18213619500,26750,26750,26750,26750,0
|
|
20231207,153600,18213619500,26750,26750,26750,26750,0
|
|
20231207,153500,18213619500,26750,26750,26750,26750,0
|
|
20231207,153400,18213619500,26750,26750,26750,26750,0
|
|
20231207,153300,18213619500,26750,26750,26750,26750,0
|
|
20231207,153200,18213619500,26750,26750,26750,26750,0
|
|
20231207,153100,18213619500,26750,26750,26750,26750,0
|
|
20231207,153000,18213619500,26750,26750,26750,26750,28984
|
|
20231207,152900,17438297500,26800,26800,26800,26800,0
|
|
20231207,152800,17438297500,26800,26800,26800,26800,0
|
|
20231207,152700,17438297500,26800,26800,26800,26800,0
|
|
20231207,152600,17438297500,26800,26800,26800,26800,0
|
|
20231207,152500,17438297500,26800,26800,26800,26800,0
|
|
20231207,152400,17438297500,26800,26800,26800,26800,0
|
|
20231207,152300,17438297500,26800,26800,26800,26800,0
|
|
20231207,152200,17438297500,26800,26800,26800,26800,0
|
|
20231207,152100,17438297500,26800,26800,26800,26800,0
|
|
20231207,152000,17438297500,26800,26800,26800,26800,0
|
|
20231207,151900,17438297500,26800,26800,26850,26750,3175
|
|
20231207,151800,17353214400,26800,26850,26900,26800,2132
|
|
20231207,151700,17295985750,26850,26800,26900,26800,4039
|
|
20231207,151600,17187553150,26800,26800,26850,26800,1123
|
|
20231207,151500,17157455400,26850,26850,26850,26800,436
|
|
20231207,151400,17145769400,26800,26800,26800,26800,1141
|
|
20231207,151300,17115190600,26800,26850,26850,26750,6406
|
|
20231207,151200,16943524500,26850,26850,26850,26800,1038
|
|
20231207,151100,16915670650,26850,26850,26900,26800,1472
|
|
20231207,151000,16876147400,26900,26900,26900,26850,822
|
|
20231207,150900,16854063550,26900,26850,26900,26850,740
|
|
20231207,150800,16834172400,26900,26850,26900,26800,743
|
|
20231207,150700,16814222650,26850,26850,26850,26800,1510
|
|
20231207,150600,16773684100,26800,26850,26850,26800,781
|
|
20231207,150500,16752749300,26850,26800,26850,26800,930
|
|
20231207,150400,16727813450,26850,26800,26850,26800,1949
|
|
20231207,150300,16675518400,26800,26800,26850,26800,789
|
|
20231207,150200,16654372350,26800,26850,26850,26800,243
|
|
20231207,150100,16647851350,26850,26850,26850,26800,175
|
|
20231207,150000,16643158050,26850,26850,26850,26800,640
|
|
20231207,145900,16625993500,26800,26800,26850,26800,456
|
|
20231207,145800,16613767150,26800,26850,26850,26800,1477
|
|
20231207,145700,16574120000,26800,26800,26850,26800,865
|
|
20231207,145600,16550935050,26800,26850,26850,26800,372
|
|
20231207,145500,16540962100,26900,26850,26900,26800,407
|
|
20231207,145400,16530031100,26850,26800,26900,26800,2320
|
|
20231207,145300,16467749300,26800,26800,26850,26800,2271
|
|
20231207,145200,16406882100,26850,26850,26850,26800,134
|
|
20231207,145100,16403289950,26850,26850,26850,26800,500
|
|
20231207,145000,16389882200,26800,26850,26850,26800,338
|
|
20231207,144900,16380822550,26850,26800,26850,26800,292
|
|
20231207,144800,16372992950,26800,26800,26850,26800,341
|
|
20231207,144700,16363851250,26850,26850,26850,26800,869
|
|
20231207,144600,16340521450,26900,26850,26900,26800,342
|
|
20231207,144500,16331342300,26850,26800,26850,26800,5716
|
|
20231207,144400,16178119450,26850,26900,26900,26800,2540
|
|
20231207,144300,16109924000,26850,26900,26900,26850,319
|
|
20231207,144200,16101344800,26900,26850,26900,26850,500
|
|
20231207,144100,16087903300,26850,26900,26900,26850,531
|
|
20231207,144000,16073639900,26900,26900,26900,26850,309
|
|
20231207,143900,16065341600,26850,26900,26900,26850,206
|
|
20231207,143800,16059805500,26900,26850,26900,26850,3369
|
|
20231207,143700,15969235800,26900,26850,26900,26850,208
|
|
20231207,143600,15963640650,26850,26850,26900,26850,234
|
|
20231207,143500,15957355350,26800,26850,26850,26800,816
|
|
20231207,143400,15935455100,26850,26850,26900,26800,454
|
|
20231207,143300,15923267050,26900,26850,26900,26800,1000
|
|
20231207,143200,15896412650,26800,26850,26850,26800,2572
|
|
20231207,143100,15827373300,26900,26900,26950,26850,217
|
|
20231207,143000,15821540100,26900,26900,26950,26900,834
|
|
20231207,142900,15799101700,26850,26850,26950,26850,604
|
|
20231207,142800,15782874850,26850,26850,26900,26850,171
|
|
20231207,142700,15778280000,26900,26900,26950,26900,136
|
|
20231207,142600,15774621550,26850,26900,26950,26850,2331
|
|
20231207,142500,15711871650,26850,26900,26900,26850,224
|
|
20231207,142400,15705846550,26900,26900,26950,26900,117
|
|
20231207,142300,15702695650,26900,26900,26900,26850,472
|
|
20231207,142200,15690000350,26900,26850,26900,26850,222
|
|
20231207,142100,15684029350,26900,26850,26900,26850,743
|
|
20231207,142000,15664073750,26850,26900,26900,26850,216
|
|
20231207,141900,15658269600,26850,26850,26900,26850,255
|
|
20231207,141800,15651418050,26850,26850,26900,26850,193
|
|
20231207,141700,15646227900,26900,26900,26900,26850,418
|
|
20231207,141600,15634999600,26900,26900,26950,26850,335
|
|
20231207,141500,15625990550,26900,26850,26900,26850,294
|
|
20231207,141400,15618087400,26850,26900,26900,26850,444
|
|
20231207,141300,15606146700,26900,26900,26950,26900,581
|
|
20231207,141200,15590504350,26900,26900,26950,26900,125
|
|
20231207,141100,15587138300,26950,26950,26950,26900,209
|
|
20231207,141000,15581509400,26850,26950,26950,26850,247
|
|
20231207,140900,15574864750,26950,26950,26950,26900,149
|
|
20231207,140800,15570852050,26950,26950,26950,26850,265
|
|
20231207,140700,15563725400,26900,26850,26950,26850,63
|
|
20231207,140600,15562030050,26850,26900,26950,26850,623
|
|
20231207,140500,15545289500,26850,26900,26950,26850,925
|
|
20231207,140400,15520412200,26950,26950,26950,26900,1213
|
|
20231207,140300,15487781800,26950,26900,26950,26900,774
|
|
20231207,140200,15466955000,26900,26950,26950,26900,693
|
|
20231207,140100,15448310750,26950,26950,27000,26900,799
|
|
20231207,140000,15426789350,26950,26900,26950,26900,905
|
|
20231207,135900,15402402150,26900,26950,26950,26900,301
|
|
20231207,135800,15394291800,26950,26900,26950,26900,821
|
|
20231207,135700,15372174800,26900,26850,26900,26850,599
|
|
20231207,135600,15356085300,26900,26900,26950,26900,411
|
|
20231207,135500,15345027800,26900,26900,26950,26800,12252
|
|
20231207,135400,15016148750,26900,26950,26950,26900,310
|
|
20231207,135300,15007798050,26950,26900,26950,26900,937
|
|
20231207,135200,14982573450,26950,26950,26950,26900,736
|
|
20231207,135100,14962739350,26950,26950,26950,26900,671
|
|
20231207,135000,14944679150,26950,26950,26950,26900,491
|
|
20231207,134900,14931448350,26950,26900,26950,26900,417
|
|
20231207,134800,14920212300,26950,26950,26950,26900,741
|
|
20231207,134700,14900266900,26950,26950,26950,26900,496
|
|
20231207,134600,14886905350,26900,26900,26950,26900,546
|
|
20231207,134500,14872211550,26950,26950,26950,26900,137
|
|
20231207,134400,14868521050,26900,26900,26950,26900,374
|
|
20231207,134300,14858456700,26900,26950,26950,26900,70
|
|
20231207,134200,14856570950,26950,26950,27000,26900,629
|
|
20231207,134100,14839621400,26950,27000,27000,26900,1938
|
|
20231207,134000,14787413050,26950,27000,27000,26950,599
|
|
20231207,133900,14771241900,27000,26950,27000,26950,964
|
|
20231207,133800,14745223500,26950,26950,27000,26950,1432
|
|
20231207,133700,14706629250,26950,27050,27050,26950,2138
|
|
20231207,133600,14648940050,27000,27050,27050,27000,4208
|
|
20231207,133500,14535255900,27050,27000,27050,26950,4375
|
|
20231207,133400,14417131000,27000,27000,27000,26950,734
|
|
20231207,133300,14397314250,27000,27000,27000,26950,416
|
|
20231207,133200,14386084150,27000,27000,27000,26950,546
|
|
20231207,133100,14371343800,27000,26950,27000,26900,2692
|
|
20231207,133000,14298791900,26900,26900,26950,26900,752
|
|
20231207,132900,14278560300,26950,26900,26950,26850,647
|
|
20231207,132800,14261155800,26950,26950,26950,26900,138
|
|
20231207,132700,14257437650,26900,26900,26950,26850,2097
|
|
20231207,132600,14201030050,26900,26900,26900,26850,1206
|
|
20231207,132500,14168626100,26850,26900,26950,26850,664
|
|
20231207,132400,14150763000,26900,26900,26900,26850,586
|
|
20231207,132300,14135000150,26850,26850,26900,26850,737
|
|
20231207,132200,14115184350,26900,26900,26900,26850,106
|
|
20231207,132100,14112333500,26850,26800,26900,26800,4959
|
|
20231207,132000,13979181250,26800,26900,26900,26800,1869
|
|
20231207,131900,13928984450,26900,26900,26900,26850,240
|
|
20231207,131800,13922529000,26850,26850,26900,26800,803
|
|
20231207,131700,13900968900,26850,26850,26850,26800,1148
|
|
20231207,131600,13870153750,26850,26850,26850,26800,438
|
|
20231207,131500,13858394100,26900,26850,26900,26850,1059
|
|
20231207,131400,13829953300,26850,26850,26850,26800,1153
|
|
20231207,131300,13798996400,26850,26850,26850,26800,40
|
|
20231207,131200,13797923900,26800,26800,26850,26800,4133
|
|
20231207,131100,13687155500,26800,26800,26800,26750,68
|
|
20231207,131000,13685334300,26800,26800,26800,26750,397
|
|
20231207,130900,13674705750,26800,26800,26850,26800,525
|
|
20231207,130800,13660635200,26750,26850,26850,26750,4109
|
|
20231207,130700,13550702700,26850,26800,26850,26750,1205
|
|
20231207,130600,13518394750,26750,26800,26800,26750,1141
|
|
20231207,130500,13487821200,26800,26800,26850,26800,623
|
|
20231207,130400,13471124650,26800,26850,26850,26800,500
|
|
20231207,130300,13457714450,26850,26800,26850,26800,162
|
|
20231207,130200,13453372700,26800,26800,26850,26800,975
|
|
20231207,130100,13427233650,26800,26800,26850,26800,25
|
|
20231207,130000,13426563400,26800,26850,26850,26800,507
|
|
20231207,125900,13412971750,26800,26800,26850,26800,77
|
|
20231207,125800,13410907950,26850,26800,26850,26800,230
|
|
20231207,125700,13404743900,26800,26800,26800,26750,80
|
|
20231207,125600,13402600700,26750,26850,26850,26750,114
|
|
20231207,125500,13399543850,26800,26800,26850,26800,2089
|
|
20231207,125400,13343553800,26850,26800,26850,26800,280
|
|
20231207,125300,13336039200,26800,26850,26850,26800,1685
|
|
20231207,125200,13290880400,26850,26850,26850,26800,484
|
|
20231207,125100,13277888650,26850,26800,26900,26800,115
|
|
20231207,125000,13274800400,26900,26850,26900,26800,321
|
|
20231207,124900,13266181150,26850,26850,26850,26800,951
|
|
20231207,124800,13240653950,26850,26800,26850,26750,394
|
|
20231207,124700,13230111600,26850,26850,26850,26750,582
|
|
20231207,124600,13214498350,26850,26850,26850,26750,244
|
|
20231207,124500,13207963900,26850,26800,26850,26750,968
|
|
20231207,124400,13182024000,26850,26800,26850,26800,310
|
|
20231207,124300,13173710800,26800,26800,26850,26800,1058
|
|
20231207,124200,13145352700,26800,26750,26800,26750,495
|
|
20231207,124100,13132102900,26750,26800,26850,26750,541
|
|
20231207,124000,13117605100,26800,26850,26850,26750,555
|
|
20231207,123900,13102756600,26850,26850,26850,26800,2662
|
|
20231207,123800,13031403450,26850,26850,26850,26800,125
|
|
20231207,123700,13028047850,26850,26850,26900,26800,231
|
|
20231207,123600,13021845700,26850,26850,26850,26800,92
|
|
20231207,123500,13019378650,26850,26900,26900,26850,1276
|
|
20231207,123400,12985094350,26900,26850,26900,26850,198
|
|
20231207,123300,12979772400,26850,26900,26900,26850,731
|
|
20231207,123200,12960143100,26900,26850,26900,26800,580
|
|
20231207,123100,12944567000,26850,26800,26850,26800,121
|
|
20231207,123000,12941320800,26800,26800,26900,26800,189
|
|
20231207,122900,12936244150,26850,26900,26900,26850,2084
|
|
20231207,122800,12880280550,26900,26900,26900,26850,146
|
|
20231207,122700,12876354300,26900,26900,26950,26850,201
|
|
20231207,122600,12870947350,26900,26850,26950,26850,298
|
|
20231207,122500,12862928750,26850,26950,26950,26800,1974
|
|
20231207,122400,12809838700,26900,27000,27000,26850,1396
|
|
20231207,122300,12772214950,27000,26900,27000,26850,14361
|
|
20231207,122200,12385391200,26900,26850,26900,26850,177
|
|
20231207,122100,12380630650,26850,26850,26900,26800,864
|
|
20231207,122000,12357450250,26850,26850,26850,26800,125
|
|
20231207,121900,12354100000,26800,26800,26800,26750,927
|
|
20231207,121800,12329257400,26800,26800,26850,26800,232
|
|
20231207,121700,12323034250,26800,26850,26850,26800,200
|
|
20231207,121600,12317673300,26850,26850,26850,26800,87
|
|
20231207,121500,12315338500,26800,26800,26850,26800,299
|
|
20231207,121400,12307325250,26850,26850,26850,26800,420
|
|
20231207,121300,12296049400,26850,26800,26850,26750,3003
|
|
20231207,121200,12215710900,26800,26800,26800,26750,2154
|
|
20231207,121100,12157989700,26750,26800,26850,26750,1333
|
|
20231207,121000,12122263700,26800,26800,26850,26800,23
|
|
20231207,120900,12121646950,26850,26800,26850,26800,2089
|
|
20231207,120800,12065656750,26800,26850,26850,26800,91
|
|
20231207,120700,12063216650,26850,26850,26900,26800,725
|
|
20231207,120600,12043742650,26850,26800,26850,26800,70
|
|
20231207,120500,12041864200,26800,26850,26900,26800,194
|
|
20231207,120400,12036661050,26850,26850,26850,26800,496
|
|
20231207,120300,12023343950,26900,26850,26900,26850,504
|
|
20231207,120200,12009802350,26900,26900,26950,26900,271
|
|
20231207,120100,12002511950,26900,26950,26950,26850,49
|
|
20231207,120000,12001194700,26850,26850,26950,26850,731
|
|
20231207,115900,11981547800,26900,26900,26950,26850,375
|
|
20231207,115800,11971467400,26900,26900,26950,26850,1086
|
|
20231207,115700,11942215750,26900,26950,26950,26850,152
|
|
20231207,115600,11938125450,26950,26850,26950,26850,202
|
|
20231207,115500,11932691800,26900,26900,26900,26850,611
|
|
20231207,115400,11916256600,26850,26850,26900,26850,75
|
|
20231207,115300,11914241500,26900,26900,26900,26850,697
|
|
20231207,115200,11895517550,26900,26850,26900,26850,482
|
|
20231207,115100,11882555100,26900,26850,26900,26850,137
|
|
20231207,115000,11878870650,26900,26900,26900,26850,518
|
|
20231207,114900,11864947800,26900,26900,26900,26850,46
|
|
20231207,114800,11863711100,26900,26850,26900,26850,123
|
|
20231207,114700,11860405700,26850,26850,26900,26850,25
|
|
20231207,114600,11859734400,26850,26900,26900,26850,95
|
|
20231207,114500,11857180150,26900,26900,26900,26850,554
|
|
20231207,114400,11842278850,26900,26900,26900,26850,468
|
|
20231207,114300,11829701700,26900,26800,26900,26800,1731
|
|
20231207,114200,11783189400,26800,26800,26850,26800,1569
|
|
20231207,114100,11741136250,26800,26800,26850,26800,1324
|
|
20231207,114000,11705652950,26800,26750,26850,26750,1582
|
|
20231207,113900,11663255600,26750,26850,26850,26750,347
|
|
20231207,113800,11653955500,26800,26800,26800,26750,492
|
|
20231207,113700,11640770650,26750,26750,26800,26750,865
|
|
20231207,113600,11617622450,26750,26800,26850,26750,674
|
|
20231207,113500,11599553350,26800,26800,26850,26800,104
|
|
20231207,113400,11596763400,26800,26800,26850,26800,179
|
|
20231207,113300,11591962050,26800,26750,26850,26750,3020
|
|
20231207,113200,11510976000,26800,26800,26800,26750,98
|
|
20231207,113100,11508353700,26800,26800,26800,26750,92
|
|
20231207,113000,11505888800,26750,26800,26800,26750,1202
|
|
20231207,112900,11473676750,26800,26800,26850,26800,662
|
|
20231207,112800,11455929650,26850,26850,26850,26800,167
|
|
20231207,112700,11451451400,26800,26750,26800,26750,1620
|
|
20231207,112600,11408110200,26750,26800,26850,26750,175
|
|
20231207,112500,11403425500,26850,26800,26850,26750,4136
|
|
20231207,112400,11292769150,26800,26800,26850,26800,670
|
|
20231207,112300,11274812600,26800,26850,26850,26800,1111
|
|
20231207,112200,11245025300,26800,26850,26850,26800,135
|
|
20231207,112100,11241401450,26850,26800,26850,26800,447
|
|
20231207,112000,11229401100,26800,26800,26800,26800,3350
|
|
20231207,111900,11139621100,26800,26800,26850,26800,281
|
|
20231207,111800,11132080750,26800,26800,26850,26800,389
|
|
20231207,111700,11121650000,26800,26900,26900,26800,1851
|
|
20231207,111600,11071943200,26850,26900,26900,26850,247
|
|
20231207,111500,11065310950,26850,26850,26900,26850,1840
|
|
20231207,111400,11015895700,26850,26900,26900,26850,158
|
|
20231207,111300,11011647450,26900,26900,26950,26900,1123
|
|
20231207,111200,10981431950,26900,26950,26950,26900,195
|
|
20231207,111100,10976184800,26950,26950,26950,26900,569
|
|
20231207,111000,10960872550,26950,26950,26950,26900,87
|
|
20231207,110900,10958528050,26950,26950,26950,26900,5323
|
|
20231207,110800,10815332400,26900,26900,26900,26900,7
|
|
20231207,110700,10815144100,26950,26950,27000,26950,1340
|
|
20231207,110600,10779030550,26950,27000,27000,26950,1013
|
|
20231207,110500,10751726200,26950,27000,27000,26950,560
|
|
20231207,110400,10736608300,26950,26950,26950,26900,933
|
|
20231207,110300,10711464000,26950,27000,27000,26950,3181
|
|
20231207,110200,10625705050,27000,26950,27000,26950,3100
|
|
20231207,110100,10542017800,27000,26950,27000,26900,4021
|
|
20231207,110000,10433633550,26900,26900,26950,26900,1685
|
|
20231207,105900,10388294700,26900,26850,26950,26850,1077
|
|
20231207,105800,10359305450,26850,26850,26850,26800,1160
|
|
20231207,105700,10328159700,26800,26850,26850,26800,689
|
|
20231207,105600,10309662100,26800,26800,26850,26800,279
|
|
20231207,105500,10302181700,26850,26850,26850,26800,372
|
|
20231207,105400,10292194400,26850,26900,26900,26850,1117
|
|
20231207,105300,10262161600,26850,26800,26850,26750,741
|
|
20231207,105200,10242299850,26800,26800,26900,26800,947
|
|
20231207,105100,10216857050,26800,26800,26850,26750,359
|
|
20231207,105000,10207233950,26800,26750,26850,26750,436
|
|
20231207,104900,10195553950,26800,26900,26900,26750,2825
|
|
20231207,104800,10119771650,26950,26900,26950,26900,2479
|
|
20231207,104700,10053086250,26900,26950,26950,26900,220
|
|
20231207,104600,10047163700,26950,26900,26950,26900,150
|
|
20231207,104500,10043122350,26900,26900,26950,26900,973
|
|
20231207,104400,10016945750,26950,26950,26950,26900,791
|
|
20231207,104300,9995659750,26950,26900,26950,26900,81
|
|
20231207,104200,9993477350,26900,27000,27000,26900,159
|
|
20231207,104100,9989190200,27000,26900,27000,26850,3421
|
|
20231207,104000,9897032750,26900,26900,26950,26900,1030
|
|
20231207,103900,9869325650,26900,26950,26950,26900,277
|
|
20231207,103800,9861867550,26900,26900,26900,26900,22
|
|
20231207,103700,9861275750,26950,26850,26950,26850,1063
|
|
20231207,103600,9832683600,26850,26850,26900,26800,2612
|
|
20231207,103500,9762549800,26800,26750,26850,26700,2785
|
|
20231207,103400,9687925500,26750,26800,26850,26700,10497
|
|
20231207,103300,9407331300,26800,26850,26900,26800,4349
|
|
20231207,103200,9290768350,26850,26800,26850,26750,2322
|
|
20231207,103100,9228558500,26750,26850,26850,26750,4726
|
|
20231207,103000,9101813300,26900,26900,26900,26850,1634
|
|
20231207,102900,9057896250,26900,26900,26900,26900,1537
|
|
20231207,102800,9016550950,26900,26900,26950,26900,324
|
|
20231207,102700,9007829750,26900,26950,27000,26900,1272
|
|
20231207,102600,8973580500,27000,26950,27000,26950,142
|
|
20231207,102500,8969748550,26950,26950,27000,26950,161
|
|
20231207,102400,8965402600,26950,27000,27000,26950,151
|
|
20231207,102300,8961325750,27000,27000,27000,26950,739
|
|
20231207,102200,8941378800,27000,26900,27000,26850,714
|
|
20231207,102100,8922153450,26900,26950,26950,26900,1975
|
|
20231207,102000,8869015750,26950,26950,26950,26900,236
|
|
20231207,101900,8862664250,26900,26950,26950,26900,3523
|
|
20231207,101800,8767864400,26950,26900,27000,26900,1177
|
|
20231207,101700,8736140900,26950,26950,27000,26900,1098
|
|
20231207,101600,8706542650,26950,26950,27000,26950,1709
|
|
20231207,101500,8660482000,26950,26950,27000,26900,521
|
|
20231207,101400,8646441350,26900,26950,27000,26900,843
|
|
20231207,101300,8623731950,26950,26900,27000,26900,1416
|
|
20231207,101200,8585607150,26950,26950,26950,26900,991
|
|
20231207,101100,8558941300,26950,26950,26950,26900,764
|
|
20231207,101000,8538351550,26950,27000,27000,26950,683
|
|
20231207,100900,8519943150,27000,26950,27000,26900,813
|
|
20231207,100800,8498003950,26900,27000,27000,26900,961
|
|
20231207,100700,8472105650,27000,26950,27000,26950,1317
|
|
20231207,100600,8436606350,26950,26950,27000,26950,564
|
|
20231207,100500,8421402350,26950,26900,27000,26900,1776
|
|
20231207,100400,8373589950,26900,26900,26900,26850,1981
|
|
20231207,100300,8320333000,26900,26950,26950,26900,1489
|
|
20231207,100200,8280269700,26900,27000,27000,26900,2395
|
|
20231207,100100,8215720650,27000,26950,27000,26950,900
|
|
20231207,100000,8191448650,27000,27000,27000,26950,928
|
|
20231207,095900,8166429450,27000,27000,27050,26950,1057
|
|
20231207,095800,8137905050,27000,27000,27050,27000,1987
|
|
20231207,095700,8084230600,27000,27100,27100,26950,16545
|
|
20231207,095600,7637667100,27050,27100,27100,27050,1219
|
|
20231207,095500,7604687850,27100,27150,27150,27050,3023
|
|
20231207,095400,7522760400,27150,27150,27200,27100,1025
|
|
20231207,095300,7494924300,27200,27200,27200,27100,1241
|
|
20231207,095200,7461229350,27200,27150,27200,27100,2421
|
|
20231207,095100,7395409700,27150,27150,27150,27100,904
|
|
20231207,095000,7370870850,27150,27150,27200,27100,3890
|
|
20231207,094900,7265258950,27150,27150,27200,27100,2420
|
|
20231207,094800,7199549900,27150,27150,27250,27150,23556
|
|
20231207,094700,6558450450,27200,27150,27200,27100,3656
|
|
20231207,094600,6459190550,27150,27050,27150,27050,871
|
|
20231207,094500,6435548950,27050,27000,27100,27000,3301
|
|
20231207,094400,6346179200,27000,27050,27100,27000,2349
|
|
20231207,094300,6282643000,27050,27050,27100,27000,1086
|
|
20231207,094200,6253269100,27050,27050,27100,27000,2441
|
|
20231207,094100,6187261100,27050,27100,27100,27050,8040
|
|
20231207,094000,5969515100,27100,26950,27100,26950,3943
|
|
20231207,093900,5862960000,26950,27000,27100,26950,16891
|
|
20231207,093800,5406937150,27050,26950,27050,26900,6421
|
|
20231207,093700,5233732500,26900,26900,27000,26900,6065
|
|
20231207,093600,5070339650,26900,26950,26950,26850,2424
|
|
20231207,093500,5005139000,26950,26850,26950,26850,1717
|
|
20231207,093400,4958951800,26850,26800,26900,26800,1089
|
|
20231207,093300,4929703000,26800,26700,26850,26700,6913
|
|
20231207,093200,4744825050,26650,26650,26700,26600,1810
|
|
20231207,093100,4696578800,26650,26650,26700,26600,2376
|
|
20231207,093000,4633257900,26650,26700,26800,26650,2954
|
|
20231207,092900,4554370350,26750,26750,26750,26650,6386
|
|
20231207,092800,4383825900,26750,26800,26800,26700,1906
|
|
20231207,092700,4332853300,26800,26750,26800,26750,1035
|
|
20231207,092600,4305165500,26750,26700,26800,26700,1434
|
|
20231207,092500,4266801550,26750,26800,26800,26700,1834
|
|
20231207,092400,4217732550,26800,26800,26800,26750,1302
|
|
20231207,092300,4182889750,26800,26800,26800,26750,1593
|
|
20231207,092200,4140221000,26800,26850,26850,26750,2774
|
|
20231207,092100,4065856450,26850,26800,26850,26750,4484
|
|
20231207,092000,3945582950,26800,26800,26850,26750,2081
|
|
20231207,091900,3889803650,26850,26750,26850,26750,4679
|
|
20231207,091800,3764419050,26750,26750,26750,26700,5488
|
|
20231207,091700,3617633100,26750,26800,26800,26700,4383
|
|
20231207,091600,3500334150,26800,26700,26800,26700,2499
|
|
20231207,091500,3433442650,26750,26700,26750,26650,2620
|
|
20231207,091400,3363421400,26650,26650,26700,26600,3489
|
|
20231207,091300,3270341450,26650,26650,26700,26600,4246
|
|
20231207,091200,3157186800,26650,26650,26700,26600,4026
|
|
20231207,091100,3049885750,26650,26650,26700,26600,2035
|
|
20231207,091000,2995671300,26650,26700,26700,26600,3814
|
|
20231207,090900,2893955950,26750,26750,26750,26650,4572
|
|
20231207,090800,2771820700,26700,26500,26750,26500,4615
|
|
20231207,090700,2648794250,26450,26450,26550,26350,6174
|
|
20231207,090600,2485625150,26400,26450,26450,26350,19801
|
|
20231207,090500,1962565000,26500,26650,26650,26450,10581
|
|
20231207,090400,1681644300,26650,26700,26750,26600,3562
|
|
20231207,090300,1586596550,26600,26550,26700,26500,3207
|
|
20231207,090200,1501369450,26550,26700,26700,26450,19667
|
|
20231207,090100,979377500,26650,26550,26750,26550,8598
|
|
20231207,090000,750494400,26550,26550,26700,26550,27591
|