666 lines
35 KiB
CSV
666 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,200300,6782227500,21150,21150,21150,21150,5837
|
|
20231227,200200,6782227500,21150,21150,21150,21150,0
|
|
20231227,200100,6782227500,21150,21150,21150,21150,0
|
|
20231227,200000,6782227500,21150,21150,21150,21150,0
|
|
20231227,195900,6782227500,21150,21150,21150,21150,0
|
|
20231227,195800,6782227500,21150,21150,21150,21150,0
|
|
20231227,195700,6782227500,21150,21150,21150,21150,0
|
|
20231227,195600,6782227500,21150,21150,21150,21150,0
|
|
20231227,195500,6782227500,21150,21150,21150,21150,0
|
|
20231227,195400,6782227500,21150,21150,21150,21150,0
|
|
20231227,195300,6782227500,21150,21150,21150,21150,0
|
|
20231227,195200,6782227500,21150,21150,21150,21150,0
|
|
20231227,195100,6782227500,21150,21150,21150,21150,0
|
|
20231227,195000,6782227500,21150,21150,21150,21150,0
|
|
20231227,194900,6782227500,21150,21150,21150,21150,0
|
|
20231227,194800,6782227500,21150,21150,21150,21150,0
|
|
20231227,194700,6782227500,21150,21150,21150,21150,0
|
|
20231227,194600,6782227500,21150,21150,21150,21150,0
|
|
20231227,194500,6782227500,21150,21150,21150,21150,0
|
|
20231227,194400,6782227500,21150,21150,21150,21150,0
|
|
20231227,194300,6782227500,21150,21150,21150,21150,0
|
|
20231227,194200,6782227500,21150,21150,21150,21150,0
|
|
20231227,194100,6782227500,21150,21150,21150,21150,0
|
|
20231227,194000,6782227500,21150,21150,21150,21150,0
|
|
20231227,193900,6782227500,21150,21150,21150,21150,0
|
|
20231227,193800,6782227500,21150,21150,21150,21150,0
|
|
20231227,193700,6782227500,21150,21150,21150,21150,0
|
|
20231227,193600,6782227500,21150,21150,21150,21150,0
|
|
20231227,193500,6782227500,21150,21150,21150,21150,0
|
|
20231227,193400,6782227500,21150,21150,21150,21150,0
|
|
20231227,193300,6782227500,21150,21150,21150,21150,5837
|
|
20231227,193200,6782227500,21150,21150,21150,21150,0
|
|
20231227,193100,6782227500,21150,21150,21150,21150,0
|
|
20231227,193000,6782227500,21150,21150,21150,21150,0
|
|
20231227,192900,6782227500,21150,21150,21150,21150,0
|
|
20231227,192800,6782227500,21150,21150,21150,21150,0
|
|
20231227,192700,6782227500,21150,21150,21150,21150,0
|
|
20231227,192600,6782227500,21150,21150,21150,21150,0
|
|
20231227,192500,6782227500,21150,21150,21150,21150,0
|
|
20231227,192400,6782227500,21150,21150,21150,21150,0
|
|
20231227,192300,6782227500,21150,21150,21150,21150,0
|
|
20231227,192200,6782227500,21150,21150,21150,21150,0
|
|
20231227,192100,6782227500,21150,21150,21150,21150,0
|
|
20231227,192000,6782227500,21150,21150,21150,21150,0
|
|
20231227,191900,6782227500,21150,21150,21150,21150,0
|
|
20231227,191800,6782227500,21150,21150,21150,21150,0
|
|
20231227,191700,6782227500,21150,21150,21150,21150,0
|
|
20231227,191600,6782227500,21150,21150,21150,21150,0
|
|
20231227,191500,6782227500,21150,21150,21150,21150,0
|
|
20231227,191400,6782227500,21150,21150,21150,21150,0
|
|
20231227,191300,6782227500,21150,21150,21150,21150,0
|
|
20231227,191200,6782227500,21150,21150,21150,21150,0
|
|
20231227,191100,6782227500,21150,21150,21150,21150,0
|
|
20231227,191000,6782227500,21150,21150,21150,21150,0
|
|
20231227,190900,6782227500,21150,21150,21150,21150,0
|
|
20231227,190800,6782227500,21150,21150,21150,21150,0
|
|
20231227,190700,6782227500,21150,21150,21150,21150,0
|
|
20231227,190600,6782227500,21150,21150,21150,21150,0
|
|
20231227,190500,6782227500,21150,21150,21150,21150,0
|
|
20231227,190400,6782227500,21150,21150,21150,21150,0
|
|
20231227,190300,6782227500,21150,21150,21150,21150,5837
|
|
20231227,190200,6782227500,21150,21150,21150,21150,0
|
|
20231227,190100,6782227500,21150,21150,21150,21150,0
|
|
20231227,190000,6782227500,21150,21150,21150,21150,0
|
|
20231227,185900,6782227500,21150,21150,21150,21150,0
|
|
20231227,185800,6782227500,21150,21150,21150,21150,0
|
|
20231227,185700,6782227500,21150,21150,21150,21150,0
|
|
20231227,185600,6782227500,21150,21150,21150,21150,0
|
|
20231227,185500,6782227500,21150,21150,21150,21150,0
|
|
20231227,185400,6782227500,21150,21150,21150,21150,0
|
|
20231227,185300,6782227500,21150,21150,21150,21150,0
|
|
20231227,185200,6782227500,21150,21150,21150,21150,0
|
|
20231227,185100,6782227500,21150,21150,21150,21150,0
|
|
20231227,185000,6782227500,21150,21150,21150,21150,0
|
|
20231227,184900,6782227500,21150,21150,21150,21150,0
|
|
20231227,184800,6782227500,21150,21150,21150,21150,0
|
|
20231227,184700,6782227500,21150,21150,21150,21150,0
|
|
20231227,184600,6782227500,21150,21150,21150,21150,0
|
|
20231227,184500,6782227500,21150,21150,21150,21150,0
|
|
20231227,184400,6782227500,21150,21150,21150,21150,0
|
|
20231227,184300,6782227500,21150,21150,21150,21150,0
|
|
20231227,184200,6782227500,21150,21150,21150,21150,0
|
|
20231227,184100,6782227500,21150,21150,21150,21150,0
|
|
20231227,184000,6782227500,21150,21150,21150,21150,0
|
|
20231227,183900,6782227500,21150,21150,21150,21150,0
|
|
20231227,183800,6782227500,21150,21150,21150,21150,0
|
|
20231227,183700,6782227500,21150,21150,21150,21150,0
|
|
20231227,183600,6782227500,21150,21150,21150,21150,0
|
|
20231227,183500,6782227500,21150,21150,21150,21150,0
|
|
20231227,183400,6782227500,21150,21150,21150,21150,0
|
|
20231227,183300,6782227500,21150,21150,21150,21150,5837
|
|
20231227,183200,6782227500,21150,21150,21150,21150,0
|
|
20231227,183100,6782227500,21150,21150,21150,21150,0
|
|
20231227,183000,6782227500,21150,21150,21150,21150,0
|
|
20231227,182900,6782227500,21150,21150,21150,21150,0
|
|
20231227,182800,6782227500,21150,21150,21150,21150,0
|
|
20231227,182700,6782227500,21150,21150,21150,21150,0
|
|
20231227,182600,6782227500,21150,21150,21150,21150,0
|
|
20231227,182500,6782227500,21150,21150,21150,21150,0
|
|
20231227,182400,6782227500,21150,21150,21150,21150,0
|
|
20231227,182300,6782227500,21150,21150,21150,21150,0
|
|
20231227,182200,6782227500,21150,21150,21150,21150,0
|
|
20231227,182100,6782227500,21150,21150,21150,21150,0
|
|
20231227,182000,6782227500,21150,21150,21150,21150,0
|
|
20231227,181900,6782227500,21150,21150,21150,21150,0
|
|
20231227,181800,6782227500,21150,21150,21150,21150,0
|
|
20231227,181700,6782227500,21150,21150,21150,21150,0
|
|
20231227,181600,6782227500,21150,21150,21150,21150,0
|
|
20231227,181500,6782227500,21150,21150,21150,21150,0
|
|
20231227,181400,6782227500,21150,21150,21150,21150,0
|
|
20231227,181300,6782227500,21150,21150,21150,21150,0
|
|
20231227,181200,6782227500,21150,21150,21150,21150,0
|
|
20231227,181100,6782227500,21150,21150,21150,21150,0
|
|
20231227,181000,6782227500,21150,21150,21150,21150,0
|
|
20231227,180900,6782227500,21150,21150,21150,21150,0
|
|
20231227,180800,6782227500,21150,21150,21150,21150,0
|
|
20231227,180700,6782227500,21150,21150,21150,21150,0
|
|
20231227,180600,6782227500,21150,21150,21150,21150,0
|
|
20231227,180500,6782227500,21150,21150,21150,21150,0
|
|
20231227,180400,6782227500,21150,21150,21150,21150,0
|
|
20231227,180300,6782227500,21150,21150,21150,21150,5837
|
|
20231227,180200,6782227500,21150,21150,21150,21150,0
|
|
20231227,180100,6782227500,21150,21150,21150,21150,0
|
|
20231227,180000,6782227500,21150,21150,21150,21150,0
|
|
20231227,175900,6782227500,21150,21150,21150,21150,0
|
|
20231227,175800,6782227500,21150,21150,21150,21150,0
|
|
20231227,175700,6782227500,21150,21150,21150,21150,0
|
|
20231227,175600,6782227500,21150,21150,21150,21150,0
|
|
20231227,175500,6782227500,21150,21150,21150,21150,0
|
|
20231227,175400,6782227500,21150,21150,21150,21150,0
|
|
20231227,175300,6782227500,21150,21150,21150,21150,0
|
|
20231227,175200,6782227500,21150,21150,21150,21150,0
|
|
20231227,175100,6782227500,21150,21150,21150,21150,0
|
|
20231227,175000,6782227500,21150,21150,21150,21150,0
|
|
20231227,174900,6782227500,21150,21150,21150,21150,0
|
|
20231227,174800,6782227500,21150,21150,21150,21150,0
|
|
20231227,174700,6782227500,21150,21150,21150,21150,0
|
|
20231227,174600,6782227500,21150,21150,21150,21150,0
|
|
20231227,174500,6782227500,21150,21150,21150,21150,0
|
|
20231227,174400,6782227500,21150,21150,21150,21150,0
|
|
20231227,174300,6782227500,21150,21150,21150,21150,0
|
|
20231227,174200,6782227500,21150,21150,21150,21150,0
|
|
20231227,174100,6782227500,21150,21150,21150,21150,0
|
|
20231227,174000,6782227500,21150,21150,21150,21150,0
|
|
20231227,173900,6782227500,21150,21150,21150,21150,0
|
|
20231227,173800,6782227500,21150,21150,21150,21150,0
|
|
20231227,173700,6782227500,21150,21150,21150,21150,0
|
|
20231227,173600,6782227500,21150,21150,21150,21150,0
|
|
20231227,173500,6782227500,21150,21150,21150,21150,0
|
|
20231227,173400,6782227500,21150,21150,21150,21150,0
|
|
20231227,173300,6782227500,21150,21150,21150,21150,5837
|
|
20231227,173200,6782227500,21150,21150,21150,21150,0
|
|
20231227,173100,6782227500,21150,21150,21150,21150,0
|
|
20231227,173000,6782227500,21150,21150,21150,21150,0
|
|
20231227,172900,6782227500,21150,21150,21150,21150,0
|
|
20231227,172800,6782227500,21150,21150,21150,21150,0
|
|
20231227,172700,6782227500,21150,21150,21150,21150,0
|
|
20231227,172600,6782227500,21150,21150,21150,21150,0
|
|
20231227,172500,6782227500,21150,21150,21150,21150,0
|
|
20231227,172400,6782227500,21150,21150,21150,21150,0
|
|
20231227,172300,6782227500,21150,21150,21150,21150,0
|
|
20231227,172200,6782227500,21150,21150,21150,21150,0
|
|
20231227,172100,6782227500,21150,21150,21150,21150,0
|
|
20231227,172000,6782227500,21150,21150,21150,21150,0
|
|
20231227,171900,6782227500,21150,21150,21150,21150,0
|
|
20231227,171800,6782227500,21150,21150,21150,21150,0
|
|
20231227,171700,6782227500,21150,21150,21150,21150,0
|
|
20231227,171600,6782227500,21150,21150,21150,21150,0
|
|
20231227,171500,6782227500,21150,21150,21150,21150,0
|
|
20231227,171400,6782227500,21150,21150,21150,21150,0
|
|
20231227,171300,6782227500,21150,21150,21150,21150,0
|
|
20231227,171200,6782227500,21150,21150,21150,21150,0
|
|
20231227,171100,6782227500,21150,21150,21150,21150,0
|
|
20231227,171000,6782227500,21150,21150,21150,21150,0
|
|
20231227,170900,6782227500,21150,21150,21150,21150,0
|
|
20231227,170800,6782227500,21150,21150,21150,21150,0
|
|
20231227,170700,6782227500,21150,21150,21150,21150,0
|
|
20231227,170600,6782227500,21150,21150,21150,21150,0
|
|
20231227,170500,6782227500,21150,21150,21150,21150,0
|
|
20231227,170400,6782227500,21150,21150,21150,21150,0
|
|
20231227,170300,6782227500,21150,21150,21150,21150,5837
|
|
20231227,170200,6782227500,21150,21150,21150,21150,0
|
|
20231227,170100,6782227500,21150,21150,21150,21150,0
|
|
20231227,170000,6782227500,21150,21150,21150,21150,0
|
|
20231227,165900,6782227500,21150,21150,21150,21150,0
|
|
20231227,165800,6782227500,21150,21150,21150,21150,0
|
|
20231227,165700,6782227500,21150,21150,21150,21150,0
|
|
20231227,165600,6782227500,21150,21150,21150,21150,0
|
|
20231227,165500,6782227500,21150,21150,21150,21150,0
|
|
20231227,165400,6782227500,21150,21150,21150,21150,0
|
|
20231227,165300,6782227500,21150,21150,21150,21150,0
|
|
20231227,165200,6782227500,21150,21150,21150,21150,0
|
|
20231227,165100,6782227500,21150,21150,21150,21150,0
|
|
20231227,165000,6782227500,21150,21150,21150,21150,0
|
|
20231227,164900,6782227500,21150,21150,21150,21150,0
|
|
20231227,164800,6782227500,21150,21150,21150,21150,0
|
|
20231227,164700,6782227500,21150,21150,21150,21150,0
|
|
20231227,164600,6782227500,21150,21150,21150,21150,0
|
|
20231227,164500,6782227500,21150,21150,21150,21150,0
|
|
20231227,164400,6782227500,21150,21150,21150,21150,0
|
|
20231227,164300,6782227500,21150,21150,21150,21150,0
|
|
20231227,164200,6782227500,21150,21150,21150,21150,0
|
|
20231227,164100,6782227500,21150,21150,21150,21150,0
|
|
20231227,164000,6782227500,21150,21150,21150,21150,0
|
|
20231227,163900,6782227500,21150,21150,21150,21150,0
|
|
20231227,163800,6782227500,21150,21150,21150,21150,0
|
|
20231227,163700,6782227500,21150,21150,21150,21150,0
|
|
20231227,163600,6782227500,21150,21150,21150,21150,0
|
|
20231227,163500,6782227500,21150,21150,21150,21150,0
|
|
20231227,163400,6782227500,21150,21150,21150,21150,0
|
|
20231227,163300,6782227500,21150,21150,21150,21150,5837
|
|
20231227,163200,6782227500,21150,21150,21150,21150,0
|
|
20231227,163100,6782227500,21150,21150,21150,21150,0
|
|
20231227,163000,6782227500,21150,21150,21150,21150,0
|
|
20231227,162900,6782227500,21150,21150,21150,21150,0
|
|
20231227,162800,6782227500,21150,21150,21150,21150,0
|
|
20231227,162700,6782227500,21150,21150,21150,21150,0
|
|
20231227,162600,6782227500,21150,21150,21150,21150,0
|
|
20231227,162500,6782227500,21150,21150,21150,21150,0
|
|
20231227,162400,6782227500,21150,21150,21150,21150,0
|
|
20231227,162300,6782227500,21150,21150,21150,21150,0
|
|
20231227,162200,6782227500,21150,21150,21150,21150,0
|
|
20231227,162100,6782227500,21150,21150,21150,21150,0
|
|
20231227,162000,6782227500,21150,21150,21150,21150,0
|
|
20231227,161900,6782227500,21150,21150,21150,21150,0
|
|
20231227,161800,6782227500,21150,21150,21150,21150,0
|
|
20231227,161700,6782227500,21150,21150,21150,21150,0
|
|
20231227,161600,6782227500,21150,21150,21150,21150,0
|
|
20231227,161500,6782227500,21150,21150,21150,21150,0
|
|
20231227,161400,6782227500,21150,21150,21150,21150,0
|
|
20231227,161300,6782227500,21150,21150,21150,21150,0
|
|
20231227,161200,6782227500,21150,21150,21150,21150,0
|
|
20231227,161100,6782227500,21150,21150,21150,21150,0
|
|
20231227,161000,6782227500,21150,21150,21150,21150,0
|
|
20231227,160900,6782227500,21150,21150,21150,21150,0
|
|
20231227,160800,6782227500,21150,21150,21150,21150,0
|
|
20231227,160700,6782227500,21150,21150,21150,21150,0
|
|
20231227,160600,6782227500,21150,21150,21150,21150,0
|
|
20231227,160500,6782227500,21150,21150,21150,21150,0
|
|
20231227,160400,6782227500,21150,21150,21150,21150,0
|
|
20231227,160300,6782227500,21150,21150,21150,21150,5837
|
|
20231227,160200,6782227500,21150,21150,21150,21150,0
|
|
20231227,160100,6782227500,21150,21150,21150,21150,0
|
|
20231227,160000,6782227500,21150,21150,21150,21150,0
|
|
20231227,155900,6782227500,21150,21150,21150,21150,0
|
|
20231227,155800,6782227500,21150,21150,21150,21150,0
|
|
20231227,155700,6782227500,21150,21150,21150,21150,0
|
|
20231227,155600,6782227500,21150,21150,21150,21150,0
|
|
20231227,155500,6782227500,21150,21150,21150,21150,0
|
|
20231227,155400,6782227500,21150,21150,21150,21150,0
|
|
20231227,155300,6782227500,21150,21150,21150,21150,0
|
|
20231227,155200,6782227500,21150,21150,21150,21150,0
|
|
20231227,155100,6782227500,21150,21150,21150,21150,0
|
|
20231227,155000,6782227500,21150,21150,21150,21150,0
|
|
20231227,154900,6782227500,21150,21150,21150,21150,0
|
|
20231227,154800,6782227500,21150,21150,21150,21150,0
|
|
20231227,154700,6782227500,21150,21150,21150,21150,0
|
|
20231227,154600,6782227500,21150,21150,21150,21150,0
|
|
20231227,154500,6782227500,21150,21150,21150,21150,0
|
|
20231227,154400,6782227500,21150,21150,21150,21150,0
|
|
20231227,154300,6782227500,21150,21150,21150,21150,0
|
|
20231227,154200,6782227500,21150,21150,21150,21150,0
|
|
20231227,154100,6782227500,21150,21150,21150,21150,0
|
|
20231227,154000,6782227500,21150,21150,21150,21150,0
|
|
20231227,153900,6782227500,21150,21150,21150,21150,0
|
|
20231227,153800,6782227500,21150,21150,21150,21150,0
|
|
20231227,153700,6782227500,21150,21150,21150,21150,0
|
|
20231227,153600,6782227500,21150,21150,21150,21150,0
|
|
20231227,153500,6782227500,21150,21150,21150,21150,0
|
|
20231227,153400,6782227500,21150,21150,21150,21150,0
|
|
20231227,153300,6782227500,21150,21150,21150,21150,5837
|
|
20231227,153200,6782227500,21150,21150,21150,21150,0
|
|
20231227,153100,6782227500,21150,21150,21150,21150,0
|
|
20231227,153000,6782227500,21150,21150,21150,21150,5837
|
|
20231227,152900,6658774950,21100,21100,21100,21100,0
|
|
20231227,152800,6658774950,21100,21100,21100,21100,0
|
|
20231227,152700,6658774950,21100,21100,21100,21100,0
|
|
20231227,152600,6658774950,21100,21100,21100,21100,0
|
|
20231227,152500,6658774950,21100,21100,21100,21100,0
|
|
20231227,152400,6658774950,21100,21100,21100,21100,0
|
|
20231227,152300,6658774950,21100,21100,21100,21100,0
|
|
20231227,152200,6658774950,21100,21100,21100,21100,0
|
|
20231227,152100,6658774950,21100,21100,21100,21100,0
|
|
20231227,152000,6658774950,21100,21100,21100,21100,0
|
|
20231227,151900,6658774950,21100,21200,21250,21100,432
|
|
20231227,151800,6649626700,21250,21200,21250,21200,1181
|
|
20231227,151700,6624549950,21250,21250,21250,21100,1167
|
|
20231227,151600,6599794050,21100,21250,21250,21100,1904
|
|
20231227,151500,6559400900,21250,21200,21250,21050,1892
|
|
20231227,151400,6519363650,21200,21200,21200,21150,1231
|
|
20231227,151300,6493284400,21200,21200,21200,21100,1187
|
|
20231227,151200,6468154600,21200,21150,21200,21100,879
|
|
20231227,151100,6449579750,21100,21200,21200,21100,547
|
|
20231227,151000,6438011600,21100,21150,21200,21050,895
|
|
20231227,150900,6419109750,21100,21100,21200,21050,1001
|
|
20231227,150800,6397957650,21100,21200,21200,21100,834
|
|
20231227,150700,6380316250,21200,21150,21200,21050,576
|
|
20231227,150600,6368132150,21200,21150,21200,21050,1166
|
|
20231227,150500,6343500300,21100,21150,21200,21050,853
|
|
20231227,150400,6325463050,21150,21100,21200,21100,874
|
|
20231227,150300,6306992700,21100,21100,21150,21050,695
|
|
20231227,150200,6292332500,21100,21150,21200,21050,1254
|
|
20231227,150100,6265847650,21150,21200,21200,21100,771
|
|
20231227,150000,6249557000,21200,21050,21200,21050,824
|
|
20231227,145900,6232144200,21050,21100,21150,21050,1107
|
|
20231227,145800,6208784400,21100,21150,21150,21050,945
|
|
20231227,145700,6188853500,21050,21100,21150,21050,609
|
|
20231227,145600,6176007150,21100,21100,21100,21050,1062
|
|
20231227,145500,6153621650,21100,21050,21150,21050,1064
|
|
20231227,145400,6131187750,21100,21050,21100,21050,921
|
|
20231227,145300,6111768750,21100,21050,21100,21050,1495
|
|
20231227,145200,6080260150,21100,21050,21100,21050,1020
|
|
20231227,145100,6058750000,21000,21050,21100,21000,1249
|
|
20231227,145000,6032478850,21050,21050,21050,21000,1619
|
|
20231227,144900,5998442800,21000,20950,21050,20900,4071
|
|
20231227,144800,5913006250,20950,20950,20950,20850,1011
|
|
20231227,144700,5891846350,20900,20850,20950,20850,1178
|
|
20231227,144600,5867238500,20900,20850,20900,20800,736
|
|
20231227,144500,5851883750,20900,20850,20900,20800,1607
|
|
20231227,144400,5818339000,20900,20850,20900,20800,712
|
|
20231227,144300,5803501800,20850,20800,20900,20800,564
|
|
20231227,144200,5791744850,20800,20900,20900,20800,1313
|
|
20231227,144100,5764356050,20800,20900,20900,20800,647
|
|
20231227,144000,5750872950,20900,20850,20900,20800,830
|
|
20231227,143900,5733551400,20850,20850,20850,20800,860
|
|
20231227,143800,5715651900,20850,20850,20900,20750,553
|
|
20231227,143700,5704118150,20750,20850,20850,20750,887
|
|
20231227,143600,5685657100,20850,20850,20850,20750,638
|
|
20231227,143500,5672375600,20800,20800,20850,20800,1250
|
|
20231227,143400,5646341650,20850,20850,20850,20800,518
|
|
20231227,143300,5635557600,20850,20800,20850,20750,716
|
|
20231227,143200,5620654450,20800,20800,20850,20750,834
|
|
20231227,143100,5603296900,20800,20850,20850,20750,906
|
|
20231227,143000,5584448500,20850,20800,20850,20750,647
|
|
20231227,142900,5570985200,20750,20750,20850,20750,871
|
|
20231227,142800,5552896500,20750,20800,20800,20750,521
|
|
20231227,142700,5542075000,20750,20750,20850,20700,608
|
|
20231227,142600,5529455400,20750,20750,20800,20700,636
|
|
20231227,142500,5516255700,20800,20800,20850,20750,828
|
|
20231227,142400,5499057050,20800,20800,20800,20750,531
|
|
20231227,142300,5488032000,20800,20800,20800,20750,1877
|
|
20231227,142200,5449011000,20800,20800,20850,20750,861
|
|
20231227,142100,5431124900,20750,20800,20850,20700,1833
|
|
20231227,142000,5393008000,20750,20750,20800,20700,577
|
|
20231227,141900,5381043250,20750,20750,20800,20700,747
|
|
20231227,141800,5365550600,20750,20800,20800,20700,820
|
|
20231227,141700,5348536400,20800,20800,20800,20700,817
|
|
20231227,141600,5331574350,20800,20750,20800,20700,723
|
|
20231227,141500,5316563350,20750,20850,20850,20700,623
|
|
20231227,141400,5303620250,20850,20750,20850,20700,918
|
|
20231227,141300,5284552650,20800,20750,20800,20750,302
|
|
20231227,141200,5278282650,20750,20800,20850,20700,764
|
|
20231227,141100,5262417350,20800,20800,20800,20750,693
|
|
20231227,141000,5248033650,20800,20800,20800,20700,446
|
|
20231227,140900,5238778700,20700,20750,20800,20700,548
|
|
20231227,140800,5227420200,20700,20800,20850,20700,961
|
|
20231227,140700,5207477800,20800,20750,20800,20700,463
|
|
20231227,140600,5197866100,20750,20700,20800,20700,498
|
|
20231227,140500,5187539750,20800,20750,20800,20700,1110
|
|
20231227,140400,5164514000,20750,20800,20800,20750,438
|
|
20231227,140300,5155412750,20750,20800,20800,20750,1555
|
|
20231227,140200,5123124350,20800,20800,20800,20750,523
|
|
20231227,140100,5112258550,20750,20850,20850,20750,847
|
|
20231227,140000,5094649450,20750,20850,20850,20750,748
|
|
20231227,135900,5079097500,20800,20750,20850,20750,1603
|
|
20231227,135800,5045749000,20800,20800,20800,20750,933
|
|
20231227,135700,5026376950,20750,20750,20800,20750,664
|
|
20231227,135600,5012592950,20750,20750,20800,20750,241
|
|
20231227,135500,5007587950,20750,20750,20800,20750,734
|
|
20231227,135400,4992349100,20750,20800,20800,20700,911
|
|
20231227,135300,4973427000,20750,20750,20800,20700,640
|
|
20231227,135200,4960144300,20750,20800,20800,20700,450
|
|
20231227,135100,4950799800,20750,20750,20800,20700,706
|
|
20231227,135000,4936150800,20750,20800,20800,20750,1094
|
|
20231227,134900,4913448300,20800,20800,20800,20750,542
|
|
20231227,134800,4902191700,20800,20800,20800,20750,593
|
|
20231227,134700,4889881750,20800,20800,20800,20750,998
|
|
20231227,134600,4869152250,20750,20750,20800,20750,633
|
|
20231227,134500,4856006400,20800,20750,20800,20750,3129
|
|
20231227,134400,4790948750,20800,20800,20800,20750,784
|
|
20231227,134300,4774660200,20800,20800,20800,20750,811
|
|
20231227,134200,4757820000,20800,20750,20800,20750,521
|
|
20231227,134100,4747002050,20750,20750,20800,20750,771
|
|
20231227,134000,4730994350,20750,20750,20800,20750,1004
|
|
20231227,133900,4710131200,20750,20800,20900,20750,6943
|
|
20231227,133800,4565725050,20800,20850,20850,20750,3765
|
|
20231227,133700,4487418800,20850,20850,20900,20800,1389
|
|
20231227,133600,4458467300,20800,20950,20950,20800,1464
|
|
20231227,133500,4427991050,20850,20900,20950,20850,8214
|
|
20231227,133400,4256703350,20900,21000,21000,20850,641
|
|
20231227,133300,4243303750,20850,20950,21000,20850,846
|
|
20231227,133200,4225631700,20950,20900,20950,20900,558
|
|
20231227,133100,4213960600,20900,20900,21000,20900,635
|
|
20231227,133000,4200672200,20900,20950,21000,20900,738
|
|
20231227,132900,4185234500,20950,20950,21000,20900,464
|
|
20231227,132800,4175521350,20950,20950,21000,20950,834
|
|
20231227,132700,4158045850,21000,20950,21000,20900,769
|
|
20231227,132600,4141934750,20900,21000,21000,20900,481
|
|
20231227,132500,4131872400,20950,21000,21000,20850,456
|
|
20231227,132400,4122326300,20850,20950,21000,20850,969
|
|
20231227,132300,4102062750,20900,20900,20950,20900,435
|
|
20231227,132200,4092971050,20950,20950,20950,20850,370
|
|
20231227,132100,4085237150,20900,20900,20950,20850,512
|
|
20231227,132000,4074536600,20900,20900,20950,20850,657
|
|
20231227,131900,4060805450,20950,20850,21000,20850,465
|
|
20231227,131800,4051087200,20850,20950,21000,20850,576
|
|
20231227,131700,4039036100,20900,20900,20950,20900,502
|
|
20231227,131600,4028533100,20900,20900,20950,20900,1530
|
|
20231227,131500,3996549900,20850,20900,21000,20850,369
|
|
20231227,131400,3988842300,20900,21000,21000,20900,266
|
|
20231227,131300,3983278200,20900,20900,20950,20850,1441
|
|
20231227,131200,3953130700,20950,20900,20950,20850,433
|
|
20231227,131100,3944064700,20900,20900,20950,20850,683
|
|
20231227,131000,3929795650,20950,20900,20950,20850,804
|
|
20231227,130900,3912989450,20900,20950,20950,20850,339
|
|
20231227,130800,3905919000,20900,20900,20900,20850,637
|
|
20231227,130700,3892627200,20850,20900,20900,20850,595
|
|
20231227,130600,3880205750,20850,20850,20900,20850,451
|
|
20231227,130500,3870789950,20850,20900,20900,20850,781
|
|
20231227,130400,3854495200,20850,20900,20900,20800,387
|
|
20231227,130300,3846425600,20850,20900,20900,20800,992
|
|
20231227,130200,3825752000,20900,20900,20900,20850,321
|
|
20231227,130100,3819054400,20850,20850,20900,20800,655
|
|
20231227,130000,3805388700,20850,20850,20900,20850,903
|
|
20231227,125900,3786552100,20850,20900,20950,20850,556
|
|
20231227,125800,3774947200,20950,20850,20950,20850,370
|
|
20231227,125700,3767225500,20850,20850,20950,20850,661
|
|
20231227,125600,3753415050,20900,20900,20900,20850,670
|
|
20231227,125500,3739430700,20900,20900,20900,20850,350
|
|
20231227,125400,3732127650,20950,20850,20950,20850,398
|
|
20231227,125300,3723813150,20850,20900,20900,20850,561
|
|
20231227,125200,3712103550,20950,20900,20950,20900,467
|
|
20231227,125100,3702341200,20900,20900,20950,20850,493
|
|
20231227,125000,3692049900,20900,20900,20900,20850,415
|
|
20231227,124900,3683386200,20900,20900,20950,20900,690
|
|
20231227,124800,3668949550,20900,20950,20950,20900,419
|
|
20231227,124700,3660184750,20950,20900,20950,20850,536
|
|
20231227,124600,3648982050,20900,20950,21000,20850,1813
|
|
20231227,124500,3611035450,20900,20900,20950,20900,512
|
|
20231227,124400,3600331650,20950,20900,21000,20900,462
|
|
20231227,124300,3590669050,20950,20900,21000,20900,857
|
|
20231227,124200,3572733050,20850,21000,21000,20850,802
|
|
20231227,124100,3555942700,20950,20950,21000,20900,931
|
|
20231227,124000,3536448350,20900,20900,20950,20900,544
|
|
20231227,123900,3525075050,20900,20900,20950,20850,926
|
|
20231227,123800,3505718750,20900,20950,20950,20900,265
|
|
20231227,123700,3500176150,20950,20900,20950,20850,826
|
|
20231227,123600,3482892200,20900,20900,20950,20850,583
|
|
20231227,123500,3470721100,20900,20900,20950,20900,814
|
|
20231227,123400,3453705000,20900,20900,20950,20850,935
|
|
20231227,123300,3434169700,20950,20900,20950,20800,440
|
|
20231227,123200,3424968850,20850,20900,20950,20800,882
|
|
20231227,123100,3406582450,20900,21000,21000,20850,903
|
|
20231227,123000,3387720500,21000,20950,21000,20900,359
|
|
20231227,122900,3380202950,20850,20900,20950,20850,1331
|
|
20231227,122800,3352364200,20900,20950,20950,20900,353
|
|
20231227,122700,3344982800,20900,20850,20950,20850,422
|
|
20231227,122600,3336172850,20900,20900,20900,20800,837
|
|
20231227,122500,3318706950,20900,20850,20900,20800,745
|
|
20231227,122400,3303173600,20900,20850,20900,20850,345
|
|
20231227,122300,3295976800,20900,20900,20900,20800,1151
|
|
20231227,122200,3271986250,20850,20850,20900,20750,948
|
|
20231227,122100,3252224500,20800,20900,20900,20750,461
|
|
20231227,122000,3242629100,20800,20850,20900,20800,608
|
|
20231227,121900,3229951400,20850,20800,20900,20750,755
|
|
20231227,121800,3214235850,20750,20850,20900,20750,736
|
|
20231227,121700,3198925350,20850,20850,20850,20750,544
|
|
20231227,121600,3187605050,20850,20850,20900,20800,428
|
|
20231227,121500,3178680000,20800,20750,20900,20750,1569
|
|
20231227,121400,3146026650,20750,20850,20850,20750,310
|
|
20231227,121300,3139582900,20800,20800,20800,20750,434
|
|
20231227,121200,3130569050,20800,20750,20800,20750,1068
|
|
20231227,121100,3108376450,20750,20750,20800,20700,387
|
|
20231227,121000,3100347050,20750,20750,20800,20700,810
|
|
20231227,120900,3083540950,20700,20750,20750,20650,919
|
|
20231227,120800,3064520400,20750,20750,20750,20650,326
|
|
20231227,120700,3057772600,20700,20700,20700,20600,513
|
|
20231227,120600,3047168050,20700,20600,20750,20600,619
|
|
20231227,120500,3034362000,20700,20650,20750,20600,726
|
|
20231227,120400,3019360100,20650,20650,20700,20600,482
|
|
20231227,120300,3009425000,20650,20600,20650,20600,347
|
|
20231227,120200,3002271550,20600,20600,20650,20600,767
|
|
20231227,120100,2986458900,20650,20700,20700,20600,313
|
|
20231227,120000,2980000350,20650,20650,20700,20600,505
|
|
20231227,115900,2969577900,20650,20650,20700,20600,3136
|
|
20231227,115800,2904849650,20650,20650,20700,20650,880
|
|
20231227,115700,2886664150,20650,20650,20700,20650,521
|
|
20231227,115600,2875893450,20650,20650,20700,20650,423
|
|
20231227,115500,2867155600,20650,20650,20700,20650,580
|
|
20231227,115400,2855174150,20650,20700,20750,20650,368
|
|
20231227,115300,2847561100,20700,20700,20750,20700,444
|
|
20231227,115200,2838367450,20750,20750,20750,20700,716
|
|
20231227,115100,2823541250,20700,20700,20750,20650,756
|
|
20231227,115000,2807896250,20700,20700,20700,20650,505
|
|
20231227,114900,2797463450,20650,20650,20700,20650,662
|
|
20231227,114800,2783780250,20700,20700,20700,20650,655
|
|
20231227,114700,2770237350,20700,20750,20750,20700,2143
|
|
20231227,114600,2725873150,20750,20700,20750,20700,1172
|
|
20231227,114500,2701608500,20750,20750,20800,20700,617
|
|
20231227,114400,2688829250,20750,20700,20800,20700,1071
|
|
20231227,114300,2666638500,20700,20700,20750,20700,354
|
|
20231227,114200,2659304000,20750,20750,20750,20700,602
|
|
20231227,114100,2646838400,20700,20750,20800,20700,1113
|
|
20231227,114000,2623758600,20800,20750,20800,20750,129
|
|
20231227,113900,2621080100,20750,20750,20750,20700,2517
|
|
20231227,113800,2568886900,20800,20750,20800,20750,519
|
|
20231227,113700,2558114900,20800,20750,20800,20750,433
|
|
20231227,113600,2549125800,20800,20750,20800,20750,546
|
|
20231227,113500,2537792100,20800,20800,20800,20750,431
|
|
20231227,113400,2528844400,20750,20800,20800,20750,1256
|
|
20231227,113300,2502738650,20800,20800,20800,20750,1462
|
|
20231227,113200,2472350550,20750,20800,20800,20750,269
|
|
20231227,113100,2466768250,20800,20800,20800,20750,911
|
|
20231227,113000,2447846750,20750,20800,20800,20750,545
|
|
20231227,112900,2436532150,20800,20750,20800,20750,418
|
|
20231227,112800,2427848350,20750,20800,20800,20750,671
|
|
20231227,112700,2413906800,20750,20800,20850,20750,669
|
|
20231227,112600,2400000400,20850,20750,20850,20750,409
|
|
20231227,112500,2391485700,20750,20750,20850,20750,530
|
|
20231227,112400,2380475750,20750,20800,20850,20750,801
|
|
20231227,112300,2363806300,20800,20850,20850,20800,524
|
|
20231227,112200,2352904200,20850,20800,20850,20800,303
|
|
20231227,112100,2346598400,20850,20850,20850,20800,827
|
|
20231227,112000,2329384700,20800,20750,20800,20750,684
|
|
20231227,111900,2315167750,20800,20800,20850,20750,417
|
|
20231227,111800,2306505350,20750,20800,20800,20750,489
|
|
20231227,111700,2296347050,20800,20800,20800,20750,530
|
|
20231227,111600,2285343950,20800,20750,20850,20750,549
|
|
20231227,111500,2273928150,20750,20850,20850,20750,3058
|
|
20231227,111400,2210371250,20800,20850,20850,20800,848
|
|
20231227,111300,2192727750,20800,20800,20900,20800,291
|
|
20231227,111200,2186665700,20850,20900,20950,20850,437
|
|
20231227,111100,2177551350,20900,20900,20950,20850,728
|
|
20231227,111000,2162354550,20850,20900,20900,20850,466
|
|
20231227,110900,2152637850,20850,20900,20900,20800,392
|
|
20231227,110800,2144470050,20900,20900,20900,20800,756
|
|
20231227,110700,2128704250,20850,20900,20900,20850,562
|
|
20231227,110600,2116975800,20850,20900,20900,20800,596
|
|
20231227,110500,2104544900,20850,20900,20900,20850,524
|
|
20231227,110400,2093616150,20900,20850,20900,20800,965
|
|
20231227,110300,2073502450,20900,20800,20900,20800,645
|
|
20231227,110200,2060063450,20850,20800,20850,20800,509
|
|
20231227,110100,2049473350,20800,20800,20850,20800,352
|
|
20231227,110000,2042149300,20800,20850,20850,20800,1068
|
|
20231227,105900,2019890250,20900,20850,20900,20850,323
|
|
20231227,105800,2013154200,20850,20850,20900,20850,485
|
|
20231227,105700,2003038150,20850,20900,20950,20850,794
|
|
20231227,105600,1986450200,20900,20850,20950,20850,415
|
|
20231227,105500,1977779450,20850,20850,20900,20850,298
|
|
20231227,105400,1971564800,20900,20850,20900,20850,507
|
|
20231227,105300,1960991500,20850,20900,20950,20850,740
|
|
20231227,105200,1945534700,20900,20950,20950,20900,270
|
|
20231227,105100,1939888350,20950,20950,21000,20950,1416
|
|
20231227,105000,1910214150,20900,20900,20950,20850,603
|
|
20231227,104900,1897598850,20900,20950,21000,20850,815
|
|
20231227,104800,1880551600,20950,20900,20950,20850,387
|
|
20231227,104700,1872458900,20850,20850,20900,20850,563
|
|
20231227,104600,1860713550,20850,20900,20950,20800,1054
|
|
20231227,104500,1838693400,20900,20750,20900,20750,509
|
|
20231227,104400,1828101550,20800,20800,20850,20750,932
|
|
20231227,104300,1808722250,20800,20800,20850,20750,882
|
|
20231227,104200,1790374700,20800,20800,20850,20800,566
|
|
20231227,104100,1778600200,20800,20800,20850,20800,1394
|
|
20231227,104000,1749597750,20800,20800,20850,20750,1033
|
|
20231227,103900,1728113100,20850,20750,20850,20750,1131
|
|
20231227,103800,1704609250,20750,20750,20800,20750,1861
|
|
20231227,103700,1665991800,20800,20750,20800,20750,669
|
|
20231227,103600,1652107350,20750,20750,20800,20750,918
|
|
20231227,103500,1633043850,20750,20750,20800,20750,706
|
|
20231227,103400,1618393700,20750,20750,20800,20750,373
|
|
20231227,103300,1610646300,20750,20800,20800,20750,914
|
|
20231227,103200,1591666150,20800,20750,20800,20750,951
|
|
20231227,103100,1571914350,20750,20750,20800,20750,606
|
|
20231227,103000,1559339800,20750,20750,20800,20750,616
|
|
20231227,102900,1546548900,20800,20800,20800,20750,1286
|
|
20231227,102800,1519858200,20800,20750,20800,20750,446
|
|
20231227,102700,1510602750,20750,20800,20950,20750,1005
|
|
20231227,102600,1489655900,20800,20850,20900,20750,2273
|
|
20231227,102500,1442313600,21350,21350,21350,21350,0
|
|
20231227,102400,1442313600,21350,20750,21350,20750,1459
|
|
20231227,102300,1411609000,20850,20700,20850,20700,974
|
|
20231227,102200,1391416800,20700,20750,20750,20700,572
|
|
20231227,102100,1379576100,20700,20800,20800,20700,506
|
|
20231227,102000,1369087400,20750,20700,20800,20700,947
|
|
20231227,101900,1349433750,20750,20800,20800,20700,803
|
|
20231227,101800,1332784500,20750,20750,20800,20700,1027
|
|
20231227,101700,1311500850,20700,20700,20750,20700,608
|
|
20231227,101600,1298915150,20700,20700,20750,20700,999
|
|
20231227,101500,1278234300,20700,20750,20800,20700,836
|
|
20231227,101400,1260895450,20750,20750,20800,20750,279
|
|
20231227,101300,1255106150,20750,20800,20800,20750,1386
|
|
20231227,101200,1226346400,20750,20850,20850,20750,444
|
|
20231227,101100,1217115500,20800,20850,20850,20800,577
|
|
20231227,101000,1205092600,20850,20700,20900,20700,1113
|
|
20231227,100900,1181976050,20750,20750,20750,20700,319
|
|
20231227,100800,1175368650,20750,20850,20900,20750,685
|
|
20231227,100700,1161122100,20850,20850,20850,20750,2169
|
|
20231227,100600,1116008450,20850,20850,20850,20800,515
|
|
20231227,100500,1105280250,20850,20900,20900,20850,1077
|
|
20231227,100400,1082822800,20850,20850,20900,20850,325
|
|
20231227,100300,1076044650,20850,20850,20850,20850,256
|
|
20231227,100200,1070707050,20850,20850,20900,20850,545
|
|
20231227,100100,1059342400,20850,20900,20900,20850,508
|
|
20231227,100000,1048742400,20850,20900,20950,20850,1604
|
|
20231227,095900,1015227550,20900,21000,21000,20900,3710
|
|
20231227,095800,937498300,21000,21000,21050,21000,485
|
|
20231227,095700,927311900,21000,20950,21000,20950,272
|
|
20231227,095600,921607650,20950,20950,21000,20950,802
|
|
20231227,095500,904805250,20950,20950,21000,20950,759
|
|
20231227,095400,888888850,20950,21000,21000,20950,2004
|
|
20231227,095300,846806950,21000,21050,21050,21000,409
|
|
20231227,095200,838213450,21000,21000,21000,20950,2512
|
|
20231227,095100,785473950,21000,21050,21050,21000,486
|
|
20231227,095000,775246950,21000,20950,21000,20950,674
|
|
20231227,094900,761121150,20950,21000,21000,20950,2073
|
|
20231227,094800,717591300,21000,21150,21150,21000,2410
|
|
20231227,094700,666863200,21100,21050,21100,21050,374
|
|
20231227,094600,658980300,21100,21050,21150,21050,619
|
|
20231227,094500,645913450,21050,21200,21250,21050,3631
|
|
20231227,094400,569168900,21200,21150,21250,21100,2553
|
|
20231227,094300,515167900,21150,21200,21300,21150,734
|
|
20231227,094200,499608600,21150,21200,21200,21150,264
|
|
20231227,094100,494024500,21150,21150,21200,21150,598
|
|
20231227,094000,481356050,21300,21300,21350,21050,6039
|
|
20231227,093900,353525700,21350,21450,21500,21350,3691
|
|
20231227,093800,274505000,21500,21500,21500,21450,874
|
|
20231227,093700,255740400,21500,21500,21550,21500,153
|
|
20231227,093600,252449550,21500,21650,21650,21500,1402
|
|
20231227,093500,222287000,21550,21550,21550,21550,132
|
|
20231227,093400,219442400,21550,21550,21550,21550,16
|
|
20231227,093300,219097600,21550,21600,21600,21500,1201
|
|
20231227,093200,193200200,21600,21600,21650,21600,59
|
|
20231227,093100,191924250,21600,21650,21650,21600,371
|
|
20231227,093000,183895850,21650,21650,21750,21600,54
|
|
20231227,092900,182727050,21650,21700,21700,21600,797
|
|
20231227,092800,165451750,21750,21800,21800,21750,1273
|
|
20231227,092700,137714000,21800,21800,21800,21800,24
|
|
20231227,092600,137190800,21800,21800,21850,21800,235
|
|
20231227,092500,132063700,21800,21800,21850,21800,75
|
|
20231227,092400,130428250,21800,21800,21800,21800,24
|
|
20231227,092300,129905050,21850,21800,21850,21800,103
|
|
20231227,092200,127655200,21800,21850,21850,21750,2321
|
|
20231227,092100,76979900,21900,21850,21900,21850,34
|
|
20231227,092000,76235750,21950,21850,21950,21850,204
|
|
20231227,091900,71767850,22100,21850,22100,21850,50
|
|
20231227,091800,70668600,21850,21850,21850,21850,23
|
|
20231227,091700,70166050,22100,21950,22100,21850,100
|
|
20231227,091600,67965450,21900,22100,22100,21850,68
|
|
20231227,091500,66471300,21850,21950,22100,21850,90
|
|
20231227,091400,64491900,21850,21900,21900,21850,69
|
|
20231227,091300,62982000,21900,22000,22050,21850,214
|
|
20231227,091200,58283200,22000,21850,22000,21850,42
|
|
20231227,091100,57361450,21850,21850,21850,21850,241
|
|
20231227,091000,52095600,21900,21850,22000,21850,1285
|
|
20231227,090900,23836300,21850,22000,22000,21850,41
|
|
20231227,090800,22936400,21900,21900,21900,21900,443
|
|
20231227,090700,13234700,21900,21950,21950,21900,26
|
|
20231227,090600,12665150,21900,21900,21900,21900,50
|
|
20231227,090500,11570150,21950,21950,21950,21950,45
|
|
20231227,090400,10582400,21950,21900,21950,21900,11
|
|
20231227,090300,10341200,22000,21900,22000,21900,115
|
|
20231227,090200,7821600,21900,22000,22000,21900,160
|
|
20231227,090100,4308350,22100,22000,22100,22000,86
|
|
20231227,090000,2414350,22150,22150,22150,22150,107
|