577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,183400,6327393350,26400,26400,26400,26400,14707
|
|
20231215,183300,6327393350,26400,26400,26400,26400,0
|
|
20231215,183200,6327393350,26400,26400,26400,26400,0
|
|
20231215,183100,6327393350,26400,26400,26400,26400,0
|
|
20231215,183000,6327393350,26400,26400,26400,26400,0
|
|
20231215,182900,6327393350,26400,26400,26400,26400,0
|
|
20231215,182800,6327393350,26400,26400,26400,26400,0
|
|
20231215,182700,6327393350,26400,26400,26400,26400,0
|
|
20231215,182600,6327393350,26400,26400,26400,26400,0
|
|
20231215,182500,6327393350,26400,26400,26400,26400,0
|
|
20231215,182400,6327393350,26400,26400,26400,26400,0
|
|
20231215,182300,6327393350,26400,26400,26400,26400,0
|
|
20231215,182200,6327393350,26400,26400,26400,26400,0
|
|
20231215,182100,6327393350,26400,26400,26400,26400,0
|
|
20231215,182000,6327393350,26400,26400,26400,26400,0
|
|
20231215,181900,6327393350,26400,26400,26400,26400,0
|
|
20231215,181800,6327393350,26400,26400,26400,26400,0
|
|
20231215,181700,6327393350,26400,26400,26400,26400,0
|
|
20231215,181600,6327393350,26400,26400,26400,26400,0
|
|
20231215,181500,6327393350,26400,26400,26400,26400,0
|
|
20231215,181400,6327393350,26400,26400,26400,26400,0
|
|
20231215,181300,6327393350,26400,26400,26400,26400,0
|
|
20231215,181200,6327393350,26400,26400,26400,26400,0
|
|
20231215,181100,6327393350,26400,26400,26400,26400,0
|
|
20231215,181000,6327393350,26400,26400,26400,26400,0
|
|
20231215,180900,6327393350,26400,26400,26400,26400,0
|
|
20231215,180800,6327393350,26400,26400,26400,26400,0
|
|
20231215,180700,6327393350,26400,26400,26400,26400,0
|
|
20231215,180600,6327393350,26400,26400,26400,26400,0
|
|
20231215,180500,6327393350,26400,26400,26400,26400,0
|
|
20231215,180400,6327393350,26400,26400,26400,26400,14707
|
|
20231215,180300,6327393350,26400,26400,26400,26400,0
|
|
20231215,180200,6327393350,26400,26400,26400,26400,0
|
|
20231215,180100,6327393350,26400,26400,26400,26400,0
|
|
20231215,180000,6327393350,26400,26400,26400,26400,0
|
|
20231215,175900,6327393350,26400,26400,26400,26400,0
|
|
20231215,175800,6327393350,26400,26400,26400,26400,0
|
|
20231215,175700,6327393350,26400,26400,26400,26400,0
|
|
20231215,175600,6327393350,26400,26400,26400,26400,0
|
|
20231215,175500,6327393350,26400,26400,26400,26400,0
|
|
20231215,175400,6327393350,26400,26400,26400,26400,0
|
|
20231215,175300,6327393350,26400,26400,26400,26400,0
|
|
20231215,175200,6327393350,26400,26400,26400,26400,0
|
|
20231215,175100,6327393350,26400,26400,26400,26400,0
|
|
20231215,175000,6327393350,26400,26400,26400,26400,0
|
|
20231215,174900,6327393350,26400,26400,26400,26400,0
|
|
20231215,174800,6327393350,26400,26400,26400,26400,0
|
|
20231215,174700,6327393350,26400,26400,26400,26400,0
|
|
20231215,174600,6327393350,26400,26400,26400,26400,0
|
|
20231215,174500,6327393350,26400,26400,26400,26400,0
|
|
20231215,174400,6327393350,26400,26400,26400,26400,0
|
|
20231215,174300,6327393350,26400,26400,26400,26400,0
|
|
20231215,174200,6327393350,26400,26400,26400,26400,0
|
|
20231215,174100,6327393350,26400,26400,26400,26400,0
|
|
20231215,174000,6327393350,26400,26400,26400,26400,0
|
|
20231215,173900,6327393350,26400,26400,26400,26400,0
|
|
20231215,173800,6327393350,26400,26400,26400,26400,0
|
|
20231215,173700,6327393350,26400,26400,26400,26400,0
|
|
20231215,173600,6327393350,26400,26400,26400,26400,0
|
|
20231215,173500,6327393350,26400,26400,26400,26400,0
|
|
20231215,173400,6327393350,26400,26400,26400,26400,14707
|
|
20231215,173300,6327393350,26400,26400,26400,26400,0
|
|
20231215,173200,6327393350,26400,26400,26400,26400,0
|
|
20231215,173100,6327393350,26400,26400,26400,26400,0
|
|
20231215,173000,6327393350,26400,26400,26400,26400,0
|
|
20231215,172900,6327393350,26400,26400,26400,26400,0
|
|
20231215,172800,6327393350,26400,26400,26400,26400,0
|
|
20231215,172700,6327393350,26400,26400,26400,26400,0
|
|
20231215,172600,6327393350,26400,26400,26400,26400,0
|
|
20231215,172500,6327393350,26400,26400,26400,26400,0
|
|
20231215,172400,6327393350,26400,26400,26400,26400,0
|
|
20231215,172300,6327393350,26400,26400,26400,26400,0
|
|
20231215,172200,6327393350,26400,26400,26400,26400,0
|
|
20231215,172100,6327393350,26400,26400,26400,26400,0
|
|
20231215,172000,6327393350,26400,26400,26400,26400,0
|
|
20231215,171900,6327393350,26400,26400,26400,26400,0
|
|
20231215,171800,6327393350,26400,26400,26400,26400,0
|
|
20231215,171700,6327393350,26400,26400,26400,26400,0
|
|
20231215,171600,6327393350,26400,26400,26400,26400,0
|
|
20231215,171500,6327393350,26400,26400,26400,26400,0
|
|
20231215,171400,6327393350,26400,26400,26400,26400,0
|
|
20231215,171300,6327393350,26400,26400,26400,26400,0
|
|
20231215,171200,6327393350,26400,26400,26400,26400,0
|
|
20231215,171100,6327393350,26400,26400,26400,26400,0
|
|
20231215,171000,6327393350,26400,26400,26400,26400,0
|
|
20231215,170900,6327393350,26400,26400,26400,26400,0
|
|
20231215,170800,6327393350,26400,26400,26400,26400,0
|
|
20231215,170700,6327393350,26400,26400,26400,26400,0
|
|
20231215,170600,6327393350,26400,26400,26400,26400,0
|
|
20231215,170500,6327393350,26400,26400,26400,26400,0
|
|
20231215,170400,6327393350,26400,26400,26400,26400,14707
|
|
20231215,170300,6327393350,26400,26400,26400,26400,0
|
|
20231215,170200,6327393350,26400,26400,26400,26400,0
|
|
20231215,170100,6327393350,26400,26400,26400,26400,0
|
|
20231215,170000,6327393350,26400,26400,26400,26400,0
|
|
20231215,165900,6327393350,26400,26400,26400,26400,0
|
|
20231215,165800,6327393350,26400,26400,26400,26400,0
|
|
20231215,165700,6327393350,26400,26400,26400,26400,0
|
|
20231215,165600,6327393350,26400,26400,26400,26400,0
|
|
20231215,165500,6327393350,26400,26400,26400,26400,0
|
|
20231215,165400,6327393350,26400,26400,26400,26400,0
|
|
20231215,165300,6327393350,26400,26400,26400,26400,0
|
|
20231215,165200,6327393350,26400,26400,26400,26400,0
|
|
20231215,165100,6327393350,26400,26400,26400,26400,0
|
|
20231215,165000,6327393350,26400,26400,26400,26400,0
|
|
20231215,164900,6327393350,26400,26400,26400,26400,0
|
|
20231215,164800,6327393350,26400,26400,26400,26400,0
|
|
20231215,164700,6327393350,26400,26400,26400,26400,0
|
|
20231215,164600,6327393350,26400,26400,26400,26400,0
|
|
20231215,164500,6327393350,26400,26400,26400,26400,0
|
|
20231215,164400,6327393350,26400,26400,26400,26400,0
|
|
20231215,164300,6327393350,26400,26400,26400,26400,0
|
|
20231215,164200,6327393350,26400,26400,26400,26400,0
|
|
20231215,164100,6327393350,26400,26400,26400,26400,0
|
|
20231215,164000,6327393350,26400,26400,26400,26400,0
|
|
20231215,163900,6327393350,26400,26400,26400,26400,0
|
|
20231215,163800,6327393350,26400,26400,26400,26400,0
|
|
20231215,163700,6327393350,26400,26400,26400,26400,0
|
|
20231215,163600,6327393350,26400,26400,26400,26400,0
|
|
20231215,163500,6327393350,26400,26400,26400,26400,0
|
|
20231215,163400,6327393350,26400,26400,26400,26400,14707
|
|
20231215,163300,6327393350,26400,26400,26400,26400,0
|
|
20231215,163200,6327393350,26400,26400,26400,26400,0
|
|
20231215,163100,6327393350,26400,26400,26400,26400,0
|
|
20231215,163000,6327393350,26400,26400,26400,26400,0
|
|
20231215,162900,6327393350,26400,26400,26400,26400,0
|
|
20231215,162800,6327393350,26400,26400,26400,26400,0
|
|
20231215,162700,6327393350,26400,26400,26400,26400,0
|
|
20231215,162600,6327393350,26400,26400,26400,26400,0
|
|
20231215,162500,6327393350,26400,26400,26400,26400,0
|
|
20231215,162400,6327393350,26400,26400,26400,26400,0
|
|
20231215,162300,6327393350,26400,26400,26400,26400,0
|
|
20231215,162200,6327393350,26400,26400,26400,26400,0
|
|
20231215,162100,6327393350,26400,26400,26400,26400,0
|
|
20231215,162000,6327393350,26400,26400,26400,26400,0
|
|
20231215,161900,6327393350,26400,26400,26400,26400,0
|
|
20231215,161800,6327393350,26400,26400,26400,26400,0
|
|
20231215,161700,6327393350,26400,26400,26400,26400,0
|
|
20231215,161600,6327393350,26400,26400,26400,26400,0
|
|
20231215,161500,6327393350,26400,26400,26400,26400,0
|
|
20231215,161400,6327393350,26400,26400,26400,26400,0
|
|
20231215,161300,6327393350,26400,26400,26400,26400,0
|
|
20231215,161200,6327393350,26400,26400,26400,26400,0
|
|
20231215,161100,6327393350,26400,26400,26400,26400,0
|
|
20231215,161000,6327393350,26400,26400,26400,26400,0
|
|
20231215,160900,6327393350,26400,26400,26400,26400,0
|
|
20231215,160800,6327393350,26400,26400,26400,26400,0
|
|
20231215,160700,6327393350,26400,26400,26400,26400,0
|
|
20231215,160600,6327393350,26400,26400,26400,26400,0
|
|
20231215,160500,6327393350,26400,26400,26400,26400,0
|
|
20231215,160400,6327393350,26400,26400,26400,26400,14707
|
|
20231215,160300,6327393350,26400,26400,26400,26400,0
|
|
20231215,160200,6327393350,26400,26400,26400,26400,0
|
|
20231215,160100,6327393350,26400,26400,26400,26400,0
|
|
20231215,160000,6327393350,26400,26400,26400,26400,0
|
|
20231215,155900,6327393350,26400,26400,26400,26400,0
|
|
20231215,155800,6327393350,26400,26400,26400,26400,0
|
|
20231215,155700,6327393350,26400,26400,26400,26400,0
|
|
20231215,155600,6327393350,26400,26400,26400,26400,0
|
|
20231215,155500,6327393350,26400,26400,26400,26400,0
|
|
20231215,155400,6327393350,26400,26400,26400,26400,0
|
|
20231215,155300,6327393350,26400,26400,26400,26400,0
|
|
20231215,155200,6327393350,26400,26400,26400,26400,0
|
|
20231215,155100,6327393350,26400,26400,26400,26400,0
|
|
20231215,155000,6327393350,26400,26400,26400,26400,0
|
|
20231215,154900,6327393350,26400,26400,26400,26400,0
|
|
20231215,154800,6327393350,26400,26400,26400,26400,0
|
|
20231215,154700,6327393350,26400,26400,26400,26400,0
|
|
20231215,154600,6327393350,26400,26400,26400,26400,0
|
|
20231215,154500,6327393350,26400,26400,26400,26400,0
|
|
20231215,154400,6327393350,26400,26400,26400,26400,0
|
|
20231215,154300,6327393350,26400,26400,26400,26400,0
|
|
20231215,154200,6327393350,26400,26400,26400,26400,0
|
|
20231215,154100,6327393350,26400,26400,26400,26400,0
|
|
20231215,154000,6327393350,26400,26400,26400,26400,0
|
|
20231215,153900,6327393350,26400,26400,26400,26400,0
|
|
20231215,153800,6327393350,26400,26400,26400,26400,0
|
|
20231215,153700,6327393350,26400,26400,26400,26400,0
|
|
20231215,153600,6327393350,26400,26400,26400,26400,0
|
|
20231215,153500,6327393350,26400,26400,26400,26400,0
|
|
20231215,153400,6327393350,26400,26400,26400,26400,14707
|
|
20231215,153300,6327393350,26400,26400,26400,26400,0
|
|
20231215,153200,6327393350,26400,26400,26400,26400,0
|
|
20231215,153100,6327393350,26400,26400,26400,26400,0
|
|
20231215,153000,6327393350,26400,26400,26400,26400,14707
|
|
20231215,152900,5939128550,26400,26400,26400,26400,0
|
|
20231215,152800,5939128550,26400,26400,26400,26400,0
|
|
20231215,152700,5939128550,26400,26400,26400,26400,0
|
|
20231215,152600,5939128550,26400,26400,26400,26400,0
|
|
20231215,152500,5939128550,26400,26400,26400,26400,0
|
|
20231215,152400,5939128550,26400,26400,26400,26400,0
|
|
20231215,152300,5939128550,26400,26400,26400,26400,0
|
|
20231215,152200,5939128550,26400,26400,26400,26400,0
|
|
20231215,152100,5939128550,26400,26400,26400,26400,0
|
|
20231215,152000,5939128550,26400,26400,26400,26400,0
|
|
20231215,151900,5939128550,26400,26550,26550,26400,1060
|
|
20231215,151800,5911090550,26500,26500,26500,26450,120
|
|
20231215,151700,5907911150,26550,26450,26550,26450,993
|
|
20231215,151600,5881599050,26450,26450,26500,26450,602
|
|
20231215,151500,5865656050,26450,26450,26500,26450,629
|
|
20231215,151400,5848999800,26500,26500,26500,26450,746
|
|
20231215,151300,5829244850,26500,26450,26500,26450,246
|
|
20231215,151200,5822738000,26450,26450,26500,26450,360
|
|
20231215,151100,5813214450,26450,26450,26550,26450,353
|
|
20231215,151000,5803877500,26450,26500,26550,26450,250
|
|
20231215,150900,5797255400,26550,26500,26600,26450,430
|
|
20231215,150800,5785860000,26500,26500,26550,26500,331
|
|
20231215,150700,5777084350,26500,26500,26550,26450,278
|
|
20231215,150600,5769713750,26550,26450,26550,26450,1516
|
|
20231215,150500,5729549600,26450,26450,26500,26450,278
|
|
20231215,150400,5722193700,26450,26450,26500,26450,483
|
|
20231215,150300,5709418300,26450,26450,26500,26450,383
|
|
20231215,150200,5699287850,26450,26500,26500,26450,636
|
|
20231215,150100,5682442350,26500,26500,26550,26500,451
|
|
20231215,150000,5670484800,26500,26500,26550,26500,230
|
|
20231215,145900,5664389450,26550,26550,26600,26500,496
|
|
20231215,145800,5651227600,26500,26550,26550,26500,382
|
|
20231215,145700,5641100400,26500,26500,26600,26500,191
|
|
20231215,145600,5636037350,26500,26500,26600,26500,444
|
|
20231215,145500,5624270500,26550,26450,26550,26450,1151
|
|
20231215,145400,5593773050,26450,26550,26550,26450,186
|
|
20231215,145300,5588845850,26500,26500,26550,26500,974
|
|
20231215,145200,5563034600,26500,26500,26550,26500,580
|
|
20231215,145100,5547659600,26500,26550,26550,26500,179
|
|
20231215,145000,5542915850,26550,26600,26600,26500,458
|
|
20231215,144900,5530771900,26550,26600,26600,26500,310
|
|
20231215,144800,5522554350,26450,26450,26600,26450,673
|
|
20231215,144700,5504728150,26450,26500,26500,26450,200
|
|
20231215,144600,5499437600,26500,26400,26500,26400,634
|
|
20231215,144500,5482667450,26400,26400,26500,26400,306
|
|
20231215,144400,5474586450,26400,26400,26550,26400,74
|
|
20231215,144300,5472632700,26400,26450,26500,26350,2289
|
|
20231215,144200,5412161550,26400,26550,26550,26400,4041
|
|
20231215,144100,5305131950,26550,26550,26600,26550,495
|
|
20231215,144000,5291988350,26550,26550,26600,26550,275
|
|
20231215,143900,5284686750,26550,26550,26600,26550,322
|
|
20231215,143800,5276137000,26550,26550,26600,26550,343
|
|
20231215,143700,5267029650,26600,26550,26600,26550,280
|
|
20231215,143600,5259593050,26550,26600,26600,26550,462
|
|
20231215,143500,5247317900,26600,26550,26600,26550,535
|
|
20231215,143400,5233099500,26600,26600,26600,26550,296
|
|
20231215,143300,5225235500,26550,26550,26600,26550,247
|
|
20231215,143200,5218673500,26550,26550,26550,26500,456
|
|
20231215,143100,5206577400,26550,26500,26600,26500,174
|
|
20231215,143000,5201964600,26500,26500,26550,26500,408
|
|
20231215,142900,5191136750,26500,26500,26600,26500,246
|
|
20231215,142800,5184613150,26550,26500,26550,26500,1352
|
|
20231215,142700,5148736150,26500,26550,26550,26500,193
|
|
20231215,142600,5143620950,26550,26500,26550,26500,188
|
|
20231215,142500,5138637850,26500,26550,26600,26500,790
|
|
20231215,142400,5117676300,26600,26550,26600,26500,843
|
|
20231215,142300,5095295150,26550,26600,26650,26550,2041
|
|
20231215,142200,5041051350,26600,26650,26700,26600,423
|
|
20231215,142100,5029781250,26650,26650,26700,26650,1447
|
|
20231215,142000,4991207800,26650,26700,26700,26650,212
|
|
20231215,141900,4985557650,26700,26600,26700,26600,1043
|
|
20231215,141800,4957790150,26600,26600,26600,26550,718
|
|
20231215,141700,4938713500,26650,26600,26650,26600,238
|
|
20231215,141600,4932381750,26600,26650,26700,26600,1379
|
|
20231215,141500,4895694650,26650,26600,26700,26600,433
|
|
20231215,141400,4884153400,26650,26650,26700,26650,455
|
|
20231215,141300,4872026100,26650,26650,26700,26650,182
|
|
20231215,141200,4867172700,26650,26700,26700,26600,382
|
|
20231215,141100,4856993750,26650,26700,26700,26600,607
|
|
20231215,141000,4840818950,26650,26700,26700,26650,349
|
|
20231215,140900,4831517500,26650,26700,26700,26650,362
|
|
20231215,140800,4821863350,26700,26650,26700,26650,455
|
|
20231215,140700,4809720850,26650,26700,26750,26650,175
|
|
20231215,140600,4805051750,26700,26700,26750,26650,95
|
|
20231215,140500,4802517700,26700,26700,26700,26650,700
|
|
20231215,140400,4783847300,26700,26650,26750,26650,287
|
|
20231215,140300,4776185050,26650,26650,26850,26650,189
|
|
20231215,140200,4771139400,26650,26800,26850,26650,487
|
|
20231215,140100,4758092800,26800,26800,26850,26800,116
|
|
20231215,140000,4754982950,26800,26800,26850,26800,175
|
|
20231215,135900,4750288600,26800,26850,26900,26800,683
|
|
20231215,135800,4731954750,26850,26900,26900,26850,78
|
|
20231215,135700,4729859400,26900,26750,26900,26750,316
|
|
20231215,135600,4721377000,26750,26750,26900,26750,186
|
|
20231215,135500,4716396600,26750,26750,26800,26750,205
|
|
20231215,135400,4710907450,26750,26700,26800,26700,87
|
|
20231215,135300,4708582100,26750,26700,26900,26700,292
|
|
20231215,135200,4700775100,26700,26650,26750,26600,235
|
|
20231215,135100,4694511250,26600,26600,26650,26550,498
|
|
20231215,135000,4681271250,26650,26700,26750,26600,872
|
|
20231215,134900,4658029800,26650,26700,26750,26650,235
|
|
20231215,134800,4651760400,26700,26700,26700,26650,731
|
|
20231215,134700,4632251800,26700,26700,26750,26700,155
|
|
20231215,134600,4628112000,26700,26700,26750,26700,112
|
|
20231215,134500,4625121150,26700,26700,26750,26700,83
|
|
20231215,134400,4622904250,26700,26750,26800,26700,1578
|
|
20231215,134300,4580713800,26750,26750,26800,26750,111
|
|
20231215,134200,4577743250,26750,26750,26800,26750,182
|
|
20231215,134100,4572870750,26750,26750,26800,26750,116
|
|
20231215,134000,4569767150,26800,26800,26800,26750,118
|
|
20231215,133900,4566609050,26800,26750,26800,26750,90
|
|
20231215,133800,4564201100,26850,26850,26900,26750,160
|
|
20231215,133700,4559917900,26850,26800,26850,26750,899
|
|
20231215,133600,4535790150,26750,26750,26800,26750,218
|
|
20231215,133500,4529949850,26800,26800,26800,26750,59
|
|
20231215,133400,4528369150,26750,26750,26850,26750,108
|
|
20231215,133300,4525475950,26750,26750,26750,26750,127
|
|
20231215,133200,4522078700,26750,26500,26750,26500,430
|
|
20231215,133100,4510645550,26500,26700,26700,26500,5922
|
|
20231215,133000,4353192250,26650,26700,26750,26650,886
|
|
20231215,132900,4329532050,26700,26700,26750,26700,94
|
|
20231215,132800,4327020800,26700,26700,26750,26700,128
|
|
20231215,132700,4323602950,26700,26750,26750,26700,736
|
|
20231215,132600,4303950750,26750,26750,26800,26700,87
|
|
20231215,132500,4301626700,26800,26750,26800,26700,269
|
|
20231215,132400,4294428000,26750,26750,26850,26750,161
|
|
20231215,132300,4290120850,26700,26700,26750,26700,144
|
|
20231215,132200,4286273350,26700,26750,26750,26700,50
|
|
20231215,132100,4284938250,26700,26700,26750,26700,216
|
|
20231215,132000,4279169200,26700,26700,26750,26700,374
|
|
20231215,131900,4269179050,26700,26700,26750,26700,78
|
|
20231215,131800,4267093500,26750,26700,26750,26700,144
|
|
20231215,131700,4263243100,26700,26700,26700,26700,74
|
|
20231215,131600,4261267300,26700,26700,26750,26650,400
|
|
20231215,131500,4250587200,26700,26650,26700,26650,136
|
|
20231215,131400,4246958100,26700,26650,26700,26650,215
|
|
20231215,131300,4241227300,26650,26650,26700,26650,539
|
|
20231215,131200,4226836600,26700,26700,26700,26650,201
|
|
20231215,131100,4221475150,26650,26700,26700,26650,526
|
|
20231215,131000,4207433500,26700,26750,26750,26700,1044
|
|
20231215,130900,4179558500,26750,26700,26750,26700,1318
|
|
20231215,130800,4144361400,26750,26700,26750,26700,79
|
|
20231215,130700,4142251900,26700,26750,26750,26700,111
|
|
20231215,130600,4139286700,26700,26750,26750,26700,126
|
|
20231215,130500,4135917700,26750,26750,26800,26700,1714
|
|
20231215,130400,4090067600,26800,26800,26800,26750,148
|
|
20231215,130300,4086103700,26800,26750,26800,26750,161
|
|
20231215,130200,4081791650,26750,26800,26800,26750,253
|
|
20231215,130100,4075019350,26750,26750,26800,26750,58
|
|
20231215,130000,4073467200,26750,26800,26800,26750,230
|
|
20231215,125900,4067314050,26800,26800,26800,26750,333
|
|
20231215,125800,4058400750,26750,26800,26800,26750,352
|
|
20231215,125700,4048968500,26800,26800,26800,26800,89
|
|
20231215,125600,4046583300,26800,26800,26850,26800,168
|
|
20231215,125500,4042075200,26850,26800,26850,26800,63
|
|
20231215,125400,4040386350,26800,26800,26850,26800,240
|
|
20231215,125300,4033953600,26800,26800,26800,26750,198
|
|
20231215,125200,4028648650,26800,26750,26800,26750,97
|
|
20231215,125100,4026051750,26800,26800,26850,26750,1049
|
|
20231215,125000,3997941800,26800,26800,26850,26800,206
|
|
20231215,124900,3992420450,26800,26850,26850,26800,110
|
|
20231215,124800,3989470000,26800,26850,26850,26800,84
|
|
20231215,124700,3987218500,26800,26850,26900,26800,466
|
|
20231215,124600,3974707550,26850,26850,26900,26850,133
|
|
20231215,124500,3971132150,26850,26850,26900,26850,99
|
|
20231215,124400,3968472200,26850,26900,26900,26850,55
|
|
20231215,124300,3966994300,26850,26850,26850,26850,108
|
|
20231215,124200,3964094500,26850,26900,26900,26850,57
|
|
20231215,124100,3962562600,26900,26850,26900,26850,33
|
|
20231215,124000,3961675800,26850,26950,26950,26850,2624
|
|
20231215,123900,3891092750,26900,26900,26950,26900,85
|
|
20231215,123800,3888805750,26950,26950,27000,26900,153
|
|
20231215,123700,3884684650,26950,26900,26950,26900,159
|
|
20231215,123600,3880400550,26950,27000,27000,26950,335
|
|
20231215,123500,3871367550,27000,27050,27050,26950,145
|
|
20231215,123400,3867452400,27000,26950,27000,26950,253
|
|
20231215,123300,3860622150,26950,27000,27000,26950,357
|
|
20231215,123200,3850986800,26950,26950,27000,26950,76
|
|
20231215,123100,3848938350,27000,26950,27000,26950,59
|
|
20231215,123000,3847347750,26950,26950,27000,26950,118
|
|
20231215,122900,3844166650,27000,26950,27000,26950,36
|
|
20231215,122800,3843195900,26950,27000,27000,26950,60
|
|
20231215,122700,3841578800,27000,27000,27000,26900,156
|
|
20231215,122600,3837367250,27000,27050,27050,27000,174
|
|
20231215,122500,3832669050,27050,27100,27100,27000,101
|
|
20231215,122400,3829937350,27000,27050,27100,27000,207
|
|
20231215,122300,3824333800,27100,27050,27100,27050,136
|
|
20231215,122200,3820651200,27050,27100,27100,27050,159
|
|
20231215,122100,3816346100,27050,27000,27050,27000,21
|
|
20231215,122000,3815778500,27100,27000,27100,27000,341
|
|
20231215,121900,3806554450,27050,27000,27050,26950,28
|
|
20231215,121800,3805798300,27000,27000,27000,26950,93
|
|
20231215,121700,3803287450,26900,26950,27000,26900,1316
|
|
20231215,121600,3767872850,27000,27000,27000,26950,412
|
|
20231215,121500,3756749150,26950,27000,27000,26950,16
|
|
20231215,121400,3756317200,26950,27000,27000,26900,432
|
|
20231215,121300,3744662000,27050,27000,27100,27000,151
|
|
20231215,121200,3740573200,27000,27050,27100,27000,305
|
|
20231215,121100,3732323250,27000,27000,27050,26950,555
|
|
20231215,121000,3717334950,26950,27000,27000,26950,90
|
|
20231215,120900,3714905300,27000,26950,27050,26950,103
|
|
20231215,120800,3712120100,27000,27000,27000,27000,845
|
|
20231215,120700,3689305100,26950,26900,27000,26900,437
|
|
20231215,120600,3677527950,26950,26950,26950,26900,132
|
|
20231215,120500,3673972750,26950,26950,26950,26950,96
|
|
20231215,120400,3671385550,26900,26900,26950,26900,30
|
|
20231215,120300,3670577900,26950,26900,26950,26850,24
|
|
20231215,120200,3669932100,26900,26900,26950,26900,21
|
|
20231215,120100,3669367100,26950,26950,26950,26900,816
|
|
20231215,120000,3647406150,26950,26900,27000,26900,427
|
|
20231215,115900,3635898200,26950,26950,26950,26900,108
|
|
20231215,115800,3632988300,26950,26950,26950,26900,153
|
|
20231215,115700,3628867050,26900,26900,26950,26900,267
|
|
20231215,115600,3621677400,26900,26850,26900,26850,964
|
|
20231215,115500,3595746150,26850,26850,26900,26850,158
|
|
20231215,115400,3591499200,26850,26850,26900,26850,96
|
|
20231215,115300,3588917200,26850,26900,26900,26850,31
|
|
20231215,115200,3588083650,26850,26850,26900,26850,19
|
|
20231215,115100,3587573350,26900,26900,26900,26850,32
|
|
20231215,115000,3586712650,26900,26850,26900,26850,26
|
|
20231215,114900,3586013700,26900,26900,26900,26850,1137
|
|
20231215,114800,3555462450,26900,26950,26950,26900,384
|
|
20231215,114700,3545114050,26900,26950,26950,26900,228
|
|
20231215,114600,3538969900,26900,26950,26950,26900,134
|
|
20231215,114500,3535360350,26900,26900,26950,26900,98
|
|
20231215,114400,3532719900,26950,26900,26950,26900,99
|
|
20231215,114300,3530056200,26900,26850,26900,26800,123
|
|
20231215,114200,3526749150,26800,26850,26850,26800,169
|
|
20231215,114100,3522211850,26800,26800,26850,26800,96
|
|
20231215,114000,3519634700,26850,26800,26850,26800,344
|
|
20231215,113900,3510398800,26850,26800,26850,26800,261
|
|
20231215,113800,3503401900,26800,26750,26800,26750,89
|
|
20231215,113700,3501016850,26800,26800,26800,26750,642
|
|
20231215,113600,3483812000,26800,26750,26800,26750,407
|
|
20231215,113500,3472905050,26800,26800,26800,26750,101
|
|
20231215,113400,3470198650,26750,26750,26800,26750,123
|
|
20231215,113300,3466904600,26800,26800,26800,26750,88
|
|
20231215,113200,3464549750,26750,26800,26800,26750,51
|
|
20231215,113100,3463183750,26800,26750,26800,26750,30
|
|
20231215,113000,3462380250,26750,26850,26850,26750,1817
|
|
20231215,112900,3413745650,26850,26850,26850,26800,39
|
|
20231215,112800,3412698550,26850,26900,26900,26800,2278
|
|
20231215,112700,3351567500,26850,26900,26950,26850,841
|
|
20231215,112600,3328944250,26900,26900,26950,26900,65
|
|
20231215,112500,3327192900,26950,26900,26950,26900,57
|
|
20231215,112400,3325657600,26900,26900,26950,26900,1136
|
|
20231215,112300,3295098050,26950,26950,26950,26900,111
|
|
20231215,112200,3292107150,26950,26950,26950,26900,257
|
|
20231215,112100,3285182600,26950,26950,26950,26900,185
|
|
20231215,112000,3280197100,26950,26950,26950,26900,177
|
|
20231215,111900,3275430450,26950,26900,26950,26900,766
|
|
20231215,111800,3254787150,26900,26850,26950,26850,443
|
|
20231215,111700,3242871050,26800,26900,26900,26800,502
|
|
20231215,111600,3229390850,26900,26800,26900,26800,127
|
|
20231215,111500,3225981700,26850,26850,26850,26800,533
|
|
20231215,111400,3211687650,26850,26800,26850,26800,329
|
|
20231215,111300,3202854350,26850,26800,26850,26800,168
|
|
20231215,111200,3198350350,26800,26750,26850,26750,130
|
|
20231215,111100,3194866200,26800,26900,26900,26750,2969
|
|
20231215,111000,3115253750,26900,26900,26900,26850,131
|
|
20231215,110900,3111734650,26900,26900,26900,26850,1155
|
|
20231215,110800,3080674600,26900,26900,26950,26900,88
|
|
20231215,110700,3078306400,26950,26900,26950,26900,102
|
|
20231215,110600,3075560350,26900,26900,26950,26900,811
|
|
20231215,110500,3053743100,26900,27000,27000,26900,645
|
|
20231215,110400,3036364050,27000,27000,27000,26950,197
|
|
20231215,110300,3031053300,26950,27000,27000,26950,186
|
|
20231215,110200,3026039400,27000,27000,27000,26950,805
|
|
20231215,110100,3004308650,27000,26950,27000,26950,92
|
|
20231215,110000,3001827900,27000,26950,27000,26950,131
|
|
20231215,105900,2998296700,27000,27000,27000,26950,67
|
|
20231215,105800,2996489450,27000,27000,27000,26950,215
|
|
20231215,105700,2990694200,27000,27000,27000,26950,449
|
|
20231215,105600,2978585950,27000,27000,27000,26950,87
|
|
20231215,105500,2976240200,27000,27000,27000,26950,831
|
|
20231215,105400,2953842750,26950,27000,27000,26950,102
|
|
20231215,105300,2951093200,26950,27050,27050,26950,124
|
|
20231215,105200,2947748800,26950,27050,27050,26950,1215
|
|
20231215,105100,2914981950,27050,27000,27100,27000,163
|
|
20231215,105000,2910580000,27100,27050,27100,27000,229
|
|
20231215,104900,2904388100,27100,27100,27100,27050,95
|
|
20231215,104800,2901816500,27100,27050,27100,27050,714
|
|
20231215,104700,2882501350,27050,27050,27050,27000,998
|
|
20231215,104600,2855529500,27000,27100,27100,27000,483
|
|
20231215,104500,2842465850,27050,27050,27100,27050,56
|
|
20231215,104400,2840950050,27100,27050,27100,27050,25
|
|
20231215,104300,2840272600,27100,27050,27100,27000,370
|
|
20231215,104200,2830260650,27000,27100,27100,26950,2914
|
|
20231215,104100,2751542950,27100,27050,27100,27050,224
|
|
20231215,104000,2745476100,27100,27100,27150,27050,165
|
|
20231215,103900,2741006150,27100,27150,27150,27050,1531
|
|
20231215,103800,2699471800,27200,27200,27250,27150,114
|
|
20231215,103700,2696371800,27200,27200,27250,27150,172
|
|
20231215,103600,2691688350,27200,27250,27250,27150,124
|
|
20231215,103500,2688318500,27150,27200,27250,27150,377
|
|
20231215,103400,2678060550,27150,27200,27200,27100,177
|
|
20231215,103300,2673251150,27150,27150,27200,27100,185
|
|
20231215,103200,2668228100,27150,27100,27150,27100,235
|
|
20231215,103100,2661848050,27100,27100,27150,27100,86
|
|
20231215,103000,2659516400,27100,27100,27150,27000,2616
|
|
20231215,102900,2588837100,27150,27200,27200,27100,453
|
|
20231215,102800,2576559100,27200,27200,27200,27100,1060
|
|
20231215,102700,2547778900,27150,27250,27250,27150,325
|
|
20231215,102600,2538948250,27250,27200,27250,27200,53
|
|
20231215,102500,2537505500,27200,27200,27300,27150,917
|
|
20231215,102400,2512561200,27300,27250,27300,27200,121
|
|
20231215,102300,2509263000,27300,27250,27300,27200,362
|
|
20231215,102200,2499397800,27250,27300,27350,27250,203
|
|
20231215,102100,2493857200,27300,27250,27350,27200,144
|
|
20231215,102000,2489930750,27250,27300,27350,27200,383
|
|
20231215,101900,2479491500,27300,27200,27350,27200,610
|
|
20231215,101800,2462862550,27250,27400,27400,27200,288
|
|
20231215,101700,2455016250,27400,27300,27400,27200,312
|
|
20231215,101600,2446511200,27300,27250,27400,27250,552
|
|
20231215,101500,2431452600,27250,27200,27250,27150,1497
|
|
20231215,101400,2390763400,27200,27250,27350,27150,1074
|
|
20231215,101300,2361530350,27350,27350,27400,27250,535
|
|
20231215,101200,2346932800,27350,27450,27450,27350,1531
|
|
20231215,101100,2305040350,27450,27450,27450,27400,2258
|
|
20231215,101000,2243126250,27450,27400,27450,27400,260
|
|
20231215,100900,2235999600,27450,27350,27450,27350,1540
|
|
20231215,100800,2193802950,27400,27350,27400,27300,710
|
|
20231215,100700,2174375400,27350,27400,27400,27300,1427
|
|
20231215,100600,2135353350,27450,27450,27450,27400,431
|
|
20231215,100500,2123542400,27450,27450,27450,27400,258
|
|
20231215,100400,2116470550,27450,27500,27500,27350,574
|
|
20231215,100300,2100734900,27350,27550,27550,27350,1945
|
|
20231215,100200,2047256650,27550,27550,27600,27500,414
|
|
20231215,100100,2035851900,27550,27500,27600,27500,435
|
|
20231215,100000,2023869600,27550,27550,27600,27500,4065
|
|
20231215,095900,1911877200,27550,27650,27700,27550,2604
|
|
20231215,095800,1839834100,27700,27650,27750,27600,6284
|
|
20231215,095700,1665871700,27550,27550,27650,27500,3358
|
|
20231215,095600,1573182300,27600,27350,27600,27300,12180
|
|
20231215,095500,1238634800,27300,27300,27350,27300,91
|
|
20231215,095400,1236146700,27300,27300,27350,27300,129
|
|
20231215,095300,1232619900,27300,27350,27350,27300,556
|
|
20231215,095200,1217437250,27300,27250,27300,27250,2899
|
|
20231215,095100,1138297200,27250,27250,27300,27200,2134
|
|
20231215,095000,1080141750,27200,27250,27250,27200,739
|
|
20231215,094900,1060004100,27250,27250,27250,27200,1320
|
|
20231215,094800,1024034200,27250,27250,27250,27200,26
|
|
20231215,094700,1023326250,27250,27250,27250,27200,230
|
|
20231215,094600,1017065500,27250,27200,27250,27200,510
|
|
20231215,094500,1003168150,27250,27150,27250,27150,822
|
|
20231215,094400,980810200,27150,27150,27200,27150,193
|
|
20231215,094300,975567350,27150,27250,27250,27150,450
|
|
20231215,094200,963326850,27250,27200,27250,27150,2863
|
|
20231215,094100,885449950,27200,27150,27200,27150,19
|
|
20231215,094000,884933400,27150,27150,27200,27150,39
|
|
20231215,093900,883874400,27200,27200,27200,27150,155
|
|
20231215,093800,879661200,27200,27250,27250,27200,270
|
|
20231215,093700,872317050,27250,27200,27250,27200,532
|
|
20231215,093600,857843600,27200,27050,27250,27050,2289
|
|
20231215,093500,795637000,27100,27100,27100,27100,576
|
|
20231215,093400,780027400,27100,27100,27150,27100,149
|
|
20231215,093300,775988850,27050,27050,27200,27000,4624
|
|
20231215,093200,650519950,27100,27000,27100,26950,1574
|
|
20231215,093100,607964850,27000,27000,27000,26950,133
|
|
20231215,093000,604373950,27000,27000,27000,26950,131
|
|
20231215,092900,600839000,27000,27050,27050,26950,2358
|
|
20231215,092800,537168000,27050,27000,27050,27000,136
|
|
20231215,092700,533489300,27050,27050,27050,27000,166
|
|
20231215,092600,528999250,27050,27050,27100,27000,345
|
|
20231215,092500,519663150,27050,27050,27100,27050,641
|
|
20231215,092400,502310950,27050,27050,27050,27000,460
|
|
20231215,092300,489885250,27050,27100,27100,27050,401
|
|
20231215,092200,479033650,27050,26950,27100,26950,217
|
|
20231215,092100,473156900,27050,27100,27100,26900,392
|
|
20231215,092000,462559950,27100,27000,27100,26950,4592
|
|
20231215,091900,338496150,27000,26950,27000,26900,371
|
|
20231215,091800,328498700,26950,26950,26950,26900,431
|
|
20231215,091700,316887600,26900,26950,26950,26900,424
|
|
20231215,091600,305474900,26950,27000,27050,26950,501
|
|
20231215,091500,291965800,27050,27000,27050,26950,337
|
|
20231215,091400,282861150,27050,27050,27050,27000,109
|
|
20231215,091300,279912950,27050,27050,27050,27000,150
|
|
20231215,091200,275855750,27050,27050,27100,27000,408
|
|
20231215,091100,264819950,27100,27100,27150,27050,471
|
|
20231215,091000,252056150,27100,27050,27100,26950,196
|
|
20231215,090900,246754000,27100,27000,27100,27000,2320
|
|
20231215,090800,184005750,27000,27000,27050,27000,245
|
|
20231215,090700,177381350,27050,27000,27050,27000,977
|
|
20231215,090600,150996200,27000,26900,27000,26850,1015
|
|
20231215,090500,123658850,26900,26950,26950,26800,572
|
|
20231215,090400,108275750,26950,26950,27000,26950,277
|
|
20231215,090300,100807800,26950,26950,27000,26750,852
|
|
20231215,090200,77895550,27000,26900,27000,26900,1404
|
|
20231215,090100,40034950,26950,26900,27000,26800,438
|
|
20231215,090000,28252200,26900,26800,26900,26800,1054
|