649 lines
34 KiB
CSV
649 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,194600,2352388850,26800,26800,26800,26800,4414
|
|
20231226,194500,2352388850,26800,26800,26800,26800,0
|
|
20231226,194400,2352388850,26800,26800,26800,26800,0
|
|
20231226,194300,2352388850,26800,26800,26800,26800,0
|
|
20231226,194200,2352388850,26800,26800,26800,26800,0
|
|
20231226,194100,2352388850,26800,26800,26800,26800,0
|
|
20231226,194000,2352388850,26800,26800,26800,26800,0
|
|
20231226,193900,2352388850,26800,26800,26800,26800,0
|
|
20231226,193800,2352388850,26800,26800,26800,26800,0
|
|
20231226,193700,2352388850,26800,26800,26800,26800,0
|
|
20231226,193600,2352388850,26800,26800,26800,26800,0
|
|
20231226,193500,2352388850,26800,26800,26800,26800,0
|
|
20231226,193400,2352388850,26800,26800,26800,26800,0
|
|
20231226,193300,2352388850,26800,26800,26800,26800,0
|
|
20231226,193200,2352388850,26800,26800,26800,26800,0
|
|
20231226,193100,2352388850,26800,26800,26800,26800,0
|
|
20231226,193000,2352388850,26800,26800,26800,26800,0
|
|
20231226,192900,2352388850,26800,26800,26800,26800,0
|
|
20231226,192800,2352388850,26800,26800,26800,26800,0
|
|
20231226,192700,2352388850,26800,26800,26800,26800,0
|
|
20231226,192600,2352388850,26800,26800,26800,26800,0
|
|
20231226,192500,2352388850,26800,26800,26800,26800,0
|
|
20231226,192400,2352388850,26800,26800,26800,26800,0
|
|
20231226,192300,2352388850,26800,26800,26800,26800,0
|
|
20231226,192200,2352388850,26800,26800,26800,26800,0
|
|
20231226,192100,2352388850,26800,26800,26800,26800,0
|
|
20231226,192000,2352388850,26800,26800,26800,26800,0
|
|
20231226,191900,2352388850,26800,26800,26800,26800,0
|
|
20231226,191800,2352388850,26800,26800,26800,26800,0
|
|
20231226,191700,2352388850,26800,26800,26800,26800,0
|
|
20231226,191600,2352388850,26800,26800,26800,26800,4414
|
|
20231226,191500,2352388850,26800,26800,26800,26800,0
|
|
20231226,191400,2352388850,26800,26800,26800,26800,0
|
|
20231226,191300,2352388850,26800,26800,26800,26800,0
|
|
20231226,191200,2352388850,26800,26800,26800,26800,0
|
|
20231226,191100,2352388850,26800,26800,26800,26800,0
|
|
20231226,191000,2352388850,26800,26800,26800,26800,0
|
|
20231226,190900,2352388850,26800,26800,26800,26800,0
|
|
20231226,190800,2352388850,26800,26800,26800,26800,0
|
|
20231226,190700,2352388850,26800,26800,26800,26800,0
|
|
20231226,190600,2352388850,26800,26800,26800,26800,0
|
|
20231226,190500,2352388850,26800,26800,26800,26800,0
|
|
20231226,190400,2352388850,26800,26800,26800,26800,0
|
|
20231226,190300,2352388850,26800,26800,26800,26800,0
|
|
20231226,190200,2352388850,26800,26800,26800,26800,0
|
|
20231226,190100,2352388850,26800,26800,26800,26800,0
|
|
20231226,190000,2352388850,26800,26800,26800,26800,0
|
|
20231226,185900,2352388850,26800,26800,26800,26800,0
|
|
20231226,185800,2352388850,26800,26800,26800,26800,0
|
|
20231226,185700,2352388850,26800,26800,26800,26800,0
|
|
20231226,185600,2352388850,26800,26800,26800,26800,0
|
|
20231226,185500,2352388850,26800,26800,26800,26800,0
|
|
20231226,185400,2352388850,26800,26800,26800,26800,0
|
|
20231226,185300,2352388850,26800,26800,26800,26800,0
|
|
20231226,185200,2352388850,26800,26800,26800,26800,0
|
|
20231226,185100,2352388850,26800,26800,26800,26800,0
|
|
20231226,185000,2352388850,26800,26800,26800,26800,0
|
|
20231226,184900,2352388850,26800,26800,26800,26800,0
|
|
20231226,184800,2352388850,26800,26800,26800,26800,0
|
|
20231226,184700,2352388850,26800,26800,26800,26800,0
|
|
20231226,184600,2352388850,26800,26800,26800,26800,4414
|
|
20231226,184500,2352388850,26800,26800,26800,26800,0
|
|
20231226,184400,2352388850,26800,26800,26800,26800,0
|
|
20231226,184300,2352388850,26800,26800,26800,26800,0
|
|
20231226,184200,2352388850,26800,26800,26800,26800,0
|
|
20231226,184100,2352388850,26800,26800,26800,26800,0
|
|
20231226,184000,2352388850,26800,26800,26800,26800,0
|
|
20231226,183900,2352388850,26800,26800,26800,26800,0
|
|
20231226,183800,2352388850,26800,26800,26800,26800,0
|
|
20231226,183700,2352388850,26800,26800,26800,26800,0
|
|
20231226,183600,2352388850,26800,26800,26800,26800,0
|
|
20231226,183500,2352388850,26800,26800,26800,26800,0
|
|
20231226,183400,2352388850,26800,26800,26800,26800,0
|
|
20231226,183300,2352388850,26800,26800,26800,26800,0
|
|
20231226,183200,2352388850,26800,26800,26800,26800,0
|
|
20231226,183100,2352388850,26800,26800,26800,26800,0
|
|
20231226,183000,2352388850,26800,26800,26800,26800,0
|
|
20231226,182900,2352388850,26800,26800,26800,26800,0
|
|
20231226,182800,2352388850,26800,26800,26800,26800,0
|
|
20231226,182700,2352388850,26800,26800,26800,26800,0
|
|
20231226,182600,2352388850,26800,26800,26800,26800,0
|
|
20231226,182500,2352388850,26800,26800,26800,26800,0
|
|
20231226,182400,2352388850,26800,26800,26800,26800,0
|
|
20231226,182300,2352388850,26800,26800,26800,26800,0
|
|
20231226,182200,2352388850,26800,26800,26800,26800,0
|
|
20231226,182100,2352388850,26800,26800,26800,26800,0
|
|
20231226,182000,2352388850,26800,26800,26800,26800,0
|
|
20231226,181900,2352388850,26800,26800,26800,26800,0
|
|
20231226,181800,2352388850,26800,26800,26800,26800,0
|
|
20231226,181700,2352388850,26800,26800,26800,26800,0
|
|
20231226,181600,2352388850,26800,26800,26800,26800,4414
|
|
20231226,181500,2352388850,26800,26800,26800,26800,0
|
|
20231226,181400,2352388850,26800,26800,26800,26800,0
|
|
20231226,181300,2352388850,26800,26800,26800,26800,0
|
|
20231226,181200,2352388850,26800,26800,26800,26800,0
|
|
20231226,181100,2352388850,26800,26800,26800,26800,0
|
|
20231226,181000,2352388850,26800,26800,26800,26800,0
|
|
20231226,180900,2352388850,26800,26800,26800,26800,0
|
|
20231226,180800,2352388850,26800,26800,26800,26800,0
|
|
20231226,180700,2352388850,26800,26800,26800,26800,0
|
|
20231226,180600,2352388850,26800,26800,26800,26800,0
|
|
20231226,180500,2352388850,26800,26800,26800,26800,0
|
|
20231226,180400,2352388850,26800,26800,26800,26800,0
|
|
20231226,180300,2352388850,26800,26800,26800,26800,0
|
|
20231226,180200,2352388850,26800,26800,26800,26800,0
|
|
20231226,180100,2352388850,26800,26800,26800,26800,0
|
|
20231226,180000,2352388850,26800,26800,26800,26800,0
|
|
20231226,175900,2352388850,26800,26800,26800,26800,0
|
|
20231226,175800,2352388850,26800,26800,26800,26800,0
|
|
20231226,175700,2352388850,26800,26800,26800,26800,0
|
|
20231226,175600,2352388850,26800,26800,26800,26800,0
|
|
20231226,175500,2352388850,26800,26800,26800,26800,0
|
|
20231226,175400,2352388850,26800,26800,26800,26800,0
|
|
20231226,175300,2352388850,26800,26800,26800,26800,0
|
|
20231226,175200,2352388850,26800,26800,26800,26800,0
|
|
20231226,175100,2352388850,26800,26800,26800,26800,0
|
|
20231226,175000,2352388850,26800,26800,26800,26800,0
|
|
20231226,174900,2352388850,26800,26800,26800,26800,0
|
|
20231226,174800,2352388850,26800,26800,26800,26800,0
|
|
20231226,174700,2352388850,26800,26800,26800,26800,0
|
|
20231226,174600,2352388850,26800,26800,26800,26800,4414
|
|
20231226,174500,2352388850,26800,26800,26800,26800,0
|
|
20231226,174400,2352388850,26800,26800,26800,26800,0
|
|
20231226,174300,2352388850,26800,26800,26800,26800,0
|
|
20231226,174200,2352388850,26800,26800,26800,26800,0
|
|
20231226,174100,2352388850,26800,26800,26800,26800,0
|
|
20231226,174000,2352388850,26800,26800,26800,26800,0
|
|
20231226,173900,2352388850,26800,26800,26800,26800,0
|
|
20231226,173800,2352388850,26800,26800,26800,26800,0
|
|
20231226,173700,2352388850,26800,26800,26800,26800,0
|
|
20231226,173600,2352388850,26800,26800,26800,26800,0
|
|
20231226,173500,2352388850,26800,26800,26800,26800,0
|
|
20231226,173400,2352388850,26800,26800,26800,26800,0
|
|
20231226,173300,2352388850,26800,26800,26800,26800,0
|
|
20231226,173200,2352388850,26800,26800,26800,26800,0
|
|
20231226,173100,2352388850,26800,26800,26800,26800,0
|
|
20231226,173000,2352388850,26800,26800,26800,26800,0
|
|
20231226,172900,2352388850,26800,26800,26800,26800,0
|
|
20231226,172800,2352388850,26800,26800,26800,26800,0
|
|
20231226,172700,2352388850,26800,26800,26800,26800,0
|
|
20231226,172600,2352388850,26800,26800,26800,26800,0
|
|
20231226,172500,2352388850,26800,26800,26800,26800,0
|
|
20231226,172400,2352388850,26800,26800,26800,26800,0
|
|
20231226,172300,2352388850,26800,26800,26800,26800,0
|
|
20231226,172200,2352388850,26800,26800,26800,26800,0
|
|
20231226,172100,2352388850,26800,26800,26800,26800,0
|
|
20231226,172000,2352388850,26800,26800,26800,26800,0
|
|
20231226,171900,2352388850,26800,26800,26800,26800,0
|
|
20231226,171800,2352388850,26800,26800,26800,26800,0
|
|
20231226,171700,2352388850,26800,26800,26800,26800,0
|
|
20231226,171600,2352388850,26800,26800,26800,26800,4414
|
|
20231226,171500,2352388850,26800,26800,26800,26800,0
|
|
20231226,171400,2352388850,26800,26800,26800,26800,0
|
|
20231226,171300,2352388850,26800,26800,26800,26800,0
|
|
20231226,171200,2352388850,26800,26800,26800,26800,0
|
|
20231226,171100,2352388850,26800,26800,26800,26800,0
|
|
20231226,171000,2352388850,26800,26800,26800,26800,0
|
|
20231226,170900,2352388850,26800,26800,26800,26800,0
|
|
20231226,170800,2352388850,26800,26800,26800,26800,0
|
|
20231226,170700,2352388850,26800,26800,26800,26800,0
|
|
20231226,170600,2352388850,26800,26800,26800,26800,0
|
|
20231226,170500,2352388850,26800,26800,26800,26800,0
|
|
20231226,170400,2352388850,26800,26800,26800,26800,0
|
|
20231226,170300,2352388850,26800,26800,26800,26800,0
|
|
20231226,170200,2352388850,26800,26800,26800,26800,0
|
|
20231226,170100,2352388850,26800,26800,26800,26800,0
|
|
20231226,170000,2352388850,26800,26800,26800,26800,0
|
|
20231226,165900,2352388850,26800,26800,26800,26800,0
|
|
20231226,165800,2352388850,26800,26800,26800,26800,0
|
|
20231226,165700,2352388850,26800,26800,26800,26800,0
|
|
20231226,165600,2352388850,26800,26800,26800,26800,0
|
|
20231226,165500,2352388850,26800,26800,26800,26800,0
|
|
20231226,165400,2352388850,26800,26800,26800,26800,0
|
|
20231226,165300,2352388850,26800,26800,26800,26800,0
|
|
20231226,165200,2352388850,26800,26800,26800,26800,0
|
|
20231226,165100,2352388850,26800,26800,26800,26800,0
|
|
20231226,165000,2352388850,26800,26800,26800,26800,0
|
|
20231226,164900,2352388850,26800,26800,26800,26800,0
|
|
20231226,164800,2352388850,26800,26800,26800,26800,0
|
|
20231226,164700,2352388850,26800,26800,26800,26800,0
|
|
20231226,164600,2352388850,26800,26800,26800,26800,4414
|
|
20231226,164500,2352388850,26800,26800,26800,26800,0
|
|
20231226,164400,2352388850,26800,26800,26800,26800,0
|
|
20231226,164300,2352388850,26800,26800,26800,26800,0
|
|
20231226,164200,2352388850,26800,26800,26800,26800,0
|
|
20231226,164100,2352388850,26800,26800,26800,26800,0
|
|
20231226,164000,2352388850,26800,26800,26800,26800,0
|
|
20231226,163900,2352388850,26800,26800,26800,26800,0
|
|
20231226,163800,2352388850,26800,26800,26800,26800,0
|
|
20231226,163700,2352388850,26800,26800,26800,26800,0
|
|
20231226,163600,2352388850,26800,26800,26800,26800,0
|
|
20231226,163500,2352388850,26800,26800,26800,26800,0
|
|
20231226,163400,2352388850,26800,26800,26800,26800,0
|
|
20231226,163300,2352388850,26800,26800,26800,26800,0
|
|
20231226,163200,2352388850,26800,26800,26800,26800,0
|
|
20231226,163100,2352388850,26800,26800,26800,26800,0
|
|
20231226,163000,2352388850,26800,26800,26800,26800,0
|
|
20231226,162900,2352388850,26800,26800,26800,26800,0
|
|
20231226,162800,2352388850,26800,26800,26800,26800,0
|
|
20231226,162700,2352388850,26800,26800,26800,26800,0
|
|
20231226,162600,2352388850,26800,26800,26800,26800,0
|
|
20231226,162500,2352388850,26800,26800,26800,26800,0
|
|
20231226,162400,2352388850,26800,26800,26800,26800,0
|
|
20231226,162300,2352388850,26800,26800,26800,26800,0
|
|
20231226,162200,2352388850,26800,26800,26800,26800,0
|
|
20231226,162100,2352388850,26800,26800,26800,26800,0
|
|
20231226,162000,2352388850,26800,26800,26800,26800,0
|
|
20231226,161900,2352388850,26800,26800,26800,26800,0
|
|
20231226,161800,2352388850,26800,26800,26800,26800,0
|
|
20231226,161700,2352388850,26800,26800,26800,26800,0
|
|
20231226,161600,2352388850,26800,26800,26800,26800,4414
|
|
20231226,161500,2352388850,26800,26800,26800,26800,0
|
|
20231226,161400,2352388850,26800,26800,26800,26800,0
|
|
20231226,161300,2352388850,26800,26800,26800,26800,0
|
|
20231226,161200,2352388850,26800,26800,26800,26800,0
|
|
20231226,161100,2352388850,26800,26800,26800,26800,0
|
|
20231226,161000,2352388850,26800,26800,26800,26800,0
|
|
20231226,160900,2352388850,26800,26800,26800,26800,0
|
|
20231226,160800,2352388850,26800,26800,26800,26800,0
|
|
20231226,160700,2352388850,26800,26800,26800,26800,0
|
|
20231226,160600,2352388850,26800,26800,26800,26800,0
|
|
20231226,160500,2352388850,26800,26800,26800,26800,0
|
|
20231226,160400,2352388850,26800,26800,26800,26800,0
|
|
20231226,160300,2352388850,26800,26800,26800,26800,0
|
|
20231226,160200,2352388850,26800,26800,26800,26800,0
|
|
20231226,160100,2352388850,26800,26800,26800,26800,0
|
|
20231226,160000,2352388850,26800,26800,26800,26800,0
|
|
20231226,155900,2352388850,26800,26800,26800,26800,0
|
|
20231226,155800,2352388850,26800,26800,26800,26800,0
|
|
20231226,155700,2352388850,26800,26800,26800,26800,0
|
|
20231226,155600,2352388850,26800,26800,26800,26800,0
|
|
20231226,155500,2352388850,26800,26800,26800,26800,0
|
|
20231226,155400,2352388850,26800,26800,26800,26800,0
|
|
20231226,155300,2352388850,26800,26800,26800,26800,0
|
|
20231226,155200,2352388850,26800,26800,26800,26800,0
|
|
20231226,155100,2352388850,26800,26800,26800,26800,0
|
|
20231226,155000,2352388850,26800,26800,26800,26800,0
|
|
20231226,154900,2352388850,26800,26800,26800,26800,0
|
|
20231226,154800,2352388850,26800,26800,26800,26800,0
|
|
20231226,154700,2352388850,26800,26800,26800,26800,0
|
|
20231226,154600,2352388850,26800,26800,26800,26800,4414
|
|
20231226,154500,2352388850,26800,26800,26800,26800,0
|
|
20231226,154400,2352388850,26800,26800,26800,26800,0
|
|
20231226,154300,2352388850,26800,26800,26800,26800,0
|
|
20231226,154200,2352388850,26800,26800,26800,26800,0
|
|
20231226,154100,2352388850,26800,26800,26800,26800,0
|
|
20231226,154000,2352388850,26800,26800,26800,26800,0
|
|
20231226,153900,2352388850,26800,26800,26800,26800,0
|
|
20231226,153800,2352388850,26800,26800,26800,26800,0
|
|
20231226,153700,2352388850,26800,26800,26800,26800,0
|
|
20231226,153600,2352388850,26800,26800,26800,26800,0
|
|
20231226,153500,2352388850,26800,26800,26800,26800,0
|
|
20231226,153400,2352388850,26800,26800,26800,26800,0
|
|
20231226,153300,2352388850,26800,26800,26800,26800,0
|
|
20231226,153200,2352388850,26800,26800,26800,26800,0
|
|
20231226,153100,2352388850,26800,26800,26800,26800,0
|
|
20231226,153000,2352388850,26800,26800,26800,26800,4414
|
|
20231226,152900,2234093650,26900,26900,26900,26900,0
|
|
20231226,152800,2234093650,26900,26900,26900,26900,0
|
|
20231226,152700,2234093650,26900,26900,26900,26900,0
|
|
20231226,152600,2234093650,26900,26900,26900,26900,0
|
|
20231226,152500,2234093650,26900,26900,26900,26900,0
|
|
20231226,152400,2234093650,26900,26900,26900,26900,0
|
|
20231226,152300,2234093650,26900,26900,26900,26900,0
|
|
20231226,152200,2234093650,26900,26900,26900,26900,0
|
|
20231226,152100,2234093650,26900,26900,26900,26900,0
|
|
20231226,152000,2234093650,26900,26900,26900,26900,0
|
|
20231226,151900,2234093650,26900,26850,26900,26800,614
|
|
20231226,151800,2217608400,26850,26850,26850,26800,61
|
|
20231226,151700,2215971550,26850,26900,26900,26850,546
|
|
20231226,151600,2201311000,26900,26900,26900,26850,349
|
|
20231226,151500,2191922950,26900,26900,26900,26900,240
|
|
20231226,151400,2185466950,26900,26850,26900,26800,1179
|
|
20231226,151300,2153804350,26900,26900,26900,26850,263
|
|
20231226,151200,2146732400,26900,26900,26900,26900,175
|
|
20231226,151100,2142024900,26900,26900,26900,26900,278
|
|
20231226,151000,2134546700,26900,26850,26900,26850,318
|
|
20231226,150900,2125994550,26900,26900,26900,26900,130
|
|
20231226,150800,2122497550,26900,26900,26900,26850,224
|
|
20231226,150700,2116474500,26850,26900,26950,26850,238
|
|
20231226,150600,2110071400,26900,26900,26900,26850,432
|
|
20231226,150500,2098460800,26850,26900,26950,26850,3334
|
|
20231226,150400,2008931150,26950,26950,26950,26900,219
|
|
20231226,150300,2003029750,26950,26900,26950,26900,197
|
|
20231226,150200,1997728050,26900,26900,26950,26900,178
|
|
20231226,150100,1992932750,26900,26900,26950,26850,304
|
|
20231226,150000,1984749250,26950,26950,26950,26900,340
|
|
20231226,145900,1975587550,26950,26900,26950,26900,225
|
|
20231226,145800,1969527100,26950,26900,26950,26900,233
|
|
20231226,145700,1963248700,26950,26950,26950,26900,196
|
|
20231226,145600,1957967650,26900,26900,26950,26900,349
|
|
20231226,145500,1948570150,26900,26950,26950,26900,540
|
|
20231226,145400,1934024050,26900,26950,26950,26900,1742
|
|
20231226,145300,1887152150,26950,26950,26950,26950,267
|
|
20231226,145200,1879956500,26950,26950,26950,26900,332
|
|
20231226,145100,1871010350,26950,26950,26950,26950,410
|
|
20231226,145000,1859960850,26950,26950,26950,26900,242
|
|
20231226,144900,1853440150,26900,26900,26900,26900,507
|
|
20231226,144800,1839801850,26900,26850,26900,26850,249
|
|
20231226,144700,1833105000,26900,26900,26900,26850,284
|
|
20231226,144600,1825466800,26850,26850,26900,26850,304
|
|
20231226,144500,1817297400,26850,26850,26900,26850,181
|
|
20231226,144400,1812435950,26900,26900,26900,26900,314
|
|
20231226,144300,1803989350,26900,26850,26900,26850,761
|
|
20231226,144200,1783556400,26800,26850,26850,26800,446
|
|
20231226,144100,1771582300,26850,26800,26850,26800,205
|
|
20231226,144000,1766082000,26850,26800,26850,26800,845
|
|
20231226,143900,1743426250,26800,26850,26850,26800,302
|
|
20231226,143800,1735318850,26800,26800,26850,26800,67
|
|
20231226,143700,1733522400,26850,26800,26850,26800,85
|
|
20231226,143600,1731242400,26850,26850,26850,26850,91
|
|
20231226,143500,1728799050,26800,26850,26850,26800,119
|
|
20231226,143400,1725606100,26800,26800,26850,26800,72
|
|
20231226,143300,1723674150,26850,26850,26850,26800,24
|
|
20231226,143200,1723030750,26850,26850,26850,26800,235
|
|
20231226,143100,1716728450,26850,26800,26850,26800,43
|
|
20231226,143000,1715575850,26800,26850,26850,26800,49
|
|
20231226,142900,1714261350,26850,26850,26850,26850,31
|
|
20231226,142800,1713429000,26800,26850,26850,26800,90
|
|
20231226,142700,1711014750,26850,26850,26850,26850,2
|
|
20231226,142600,1710961050,26850,26850,26850,26850,1453
|
|
20231226,142500,1671948000,26900,26850,26900,26850,296
|
|
20231226,142400,1663996400,26850,26850,26850,26850,141
|
|
20231226,142300,1660210550,26850,26850,26900,26850,90
|
|
20231226,142200,1657791050,26900,26900,26900,26900,43
|
|
20231226,142100,1656634350,26850,26950,26950,26850,164
|
|
20231226,142000,1652223300,26950,26950,26950,26900,353
|
|
20231226,141900,1642710500,26950,26900,26950,26850,877
|
|
20231226,141800,1619126000,26900,26900,26900,26850,78
|
|
20231226,141700,1617029800,26900,26900,26900,26850,234
|
|
20231226,141600,1610737400,26900,26850,26900,26850,50
|
|
20231226,141500,1609393400,26900,26900,26900,26850,78
|
|
20231226,141400,1607296350,26900,26900,26900,26900,60
|
|
20231226,141300,1605682350,26900,26850,26900,26850,30
|
|
20231226,141200,1604876650,26900,26900,26900,26850,90
|
|
20231226,141100,1602457150,26900,26900,26900,26900,14
|
|
20231226,141000,1602080550,26900,26900,26900,26850,51
|
|
20231226,140900,1600709800,26900,26850,26900,26850,61
|
|
20231226,140800,1599071450,26850,26900,26900,26850,69
|
|
20231226,140700,1597216550,26900,26900,26900,26900,25
|
|
20231226,140600,1596544050,26900,26950,26950,26900,38
|
|
20231226,140500,1595521800,26950,26900,26950,26900,41
|
|
20231226,140400,1594417650,26900,26900,26900,26900,29
|
|
20231226,140300,1593637550,26900,26900,26900,26900,20
|
|
20231226,140200,1593099550,26900,26900,26900,26900,116
|
|
20231226,140100,1589979150,26950,26950,26950,26950,55
|
|
20231226,140000,1588496900,26900,26900,26900,26900,58
|
|
20231226,135900,1586936700,26850,26900,26900,26850,46
|
|
20231226,135800,1585700700,26900,26900,26950,26900,58
|
|
20231226,135700,1584138950,26900,26900,26950,26900,119
|
|
20231226,135600,1580937750,26900,26850,26900,26850,65
|
|
20231226,135500,1579191200,26850,26850,26900,26850,78
|
|
20231226,135400,1577095350,26900,26900,26900,26900,40
|
|
20231226,135300,1576019350,26850,26850,26850,26850,69
|
|
20231226,135200,1574166700,26900,26900,26900,26900,1
|
|
20231226,135100,1574139800,26900,26850,26900,26850,115
|
|
20231226,135000,1571048500,26900,26900,26900,26900,1
|
|
20231226,134900,1571021600,26900,26850,26900,26850,51
|
|
20231226,134800,1569650700,26850,26900,26900,26850,56
|
|
20231226,134700,1568145500,26900,26900,26900,26900,39
|
|
20231226,134600,1567096400,26850,26900,26900,26850,69
|
|
20231226,134500,1565242800,26850,26900,26900,26850,44
|
|
20231226,134400,1564060150,26850,26900,26900,26850,40
|
|
20231226,134300,1562985350,26800,26800,26800,26800,300
|
|
20231226,134200,1554945350,26900,26900,26900,26850,325
|
|
20231226,134100,1546216000,26900,26900,26900,26900,43
|
|
20231226,134000,1545059300,26900,26900,26900,26850,56
|
|
20231226,133900,1543554250,26900,26900,26900,26900,0
|
|
20231226,133800,1543554250,26900,26900,26900,26900,143
|
|
20231226,133700,1539707550,26900,26900,26900,26850,74
|
|
20231226,133600,1537718150,26900,26900,26900,26900,30
|
|
20231226,133500,1536911150,26850,26900,26900,26850,177
|
|
20231226,133400,1532151200,26900,26900,26900,26900,45
|
|
20231226,133300,1530940700,26850,26850,26900,26850,379
|
|
20231226,133200,1520763250,26850,26850,26850,26850,103
|
|
20231226,133100,1517997700,26850,26950,26950,26850,664
|
|
20231226,133000,1500166300,26850,26950,26950,26850,38
|
|
20231226,132900,1499144200,26950,26900,26950,26900,27
|
|
20231226,132800,1498417850,26950,26950,26950,26950,5
|
|
20231226,132700,1498283100,26950,26900,26950,26850,94
|
|
20231226,132600,1495754100,26900,26900,26900,26900,0
|
|
20231226,132500,1495754100,26900,26900,26900,26900,2
|
|
20231226,132400,1495700300,26850,26900,26900,26850,91
|
|
20231226,132300,1493253500,26850,26850,26850,26850,0
|
|
20231226,132200,1493253500,26850,26900,26900,26850,48
|
|
20231226,132100,1491963450,26800,26850,26850,26800,124
|
|
20231226,132000,1488634550,26850,26900,26900,26850,383
|
|
20231226,131900,1478349700,26900,26900,26900,26900,300
|
|
20231226,131800,1470279700,26850,26900,26900,26850,1673
|
|
20231226,131700,1425356050,26900,26900,26900,26900,173
|
|
20231226,131600,1420702350,26850,26850,26850,26850,26
|
|
20231226,131500,1420004250,26900,26850,26900,26850,77
|
|
20231226,131400,1417935450,26850,26900,26900,26850,80
|
|
20231226,131300,1415785950,26850,26900,26900,26850,70
|
|
20231226,131200,1413904100,26850,26850,26850,26850,0
|
|
20231226,131100,1413904100,26850,26900,26900,26850,81
|
|
20231226,131000,1411726400,26850,26900,26900,26850,48
|
|
20231226,130900,1410435300,26900,26900,26900,26850,120
|
|
20231226,130800,1407208650,26900,26900,26900,26900,8
|
|
20231226,130700,1406993450,26900,26950,26950,26900,47
|
|
20231226,130600,1405727600,26900,26900,26900,26900,101
|
|
20231226,130500,1403010700,26900,26950,26950,26900,138
|
|
20231226,130400,1399294600,26950,26950,26950,26900,40
|
|
20231226,130300,1398217100,26950,26900,26950,26900,70
|
|
20231226,130200,1396331800,26950,26950,26950,26950,25
|
|
20231226,130100,1395658050,26950,26950,26950,26950,22
|
|
20231226,130000,1395065150,26950,26950,27000,26950,154
|
|
20231226,125900,1390912600,26900,26900,26950,26900,1026
|
|
20231226,125800,1363311950,26950,26950,27000,26950,1014
|
|
20231226,125700,1335950700,26950,26950,26950,26950,25
|
|
20231226,125600,1335276950,26950,26900,26950,26900,134
|
|
20231226,125500,1331667000,26900,26900,26950,26900,81
|
|
20231226,125400,1329486800,26900,26900,26900,26900,73
|
|
20231226,125300,1327523100,26950,26950,26950,26950,50
|
|
20231226,125200,1326175600,26950,26950,26950,26950,25
|
|
20231226,125100,1325501850,26900,26950,26950,26900,55
|
|
20231226,125000,1324020750,26950,27000,27000,26950,252
|
|
20231226,124900,1317227400,27000,26900,27000,26900,220
|
|
20231226,124800,1311299000,26900,26950,26950,26900,55
|
|
20231226,124700,1309817350,26950,26900,26950,26900,132
|
|
20231226,124600,1306266250,26950,26950,26950,26950,70
|
|
20231226,124500,1304379750,26900,26900,26900,26900,34
|
|
20231226,124400,1303465150,26950,26950,26950,26950,0
|
|
20231226,124300,1303465150,26950,26950,26950,26900,119
|
|
20231226,124200,1300260600,26950,26950,26950,26950,16
|
|
20231226,124100,1299829400,26950,26900,26950,26900,99
|
|
20231226,124000,1297165050,26950,26950,26950,26950,7
|
|
20231226,123900,1296976400,26950,26950,27000,26950,73
|
|
20231226,123800,1295007700,26900,26950,26950,26900,33
|
|
20231226,123700,1294119850,26950,26950,26950,26900,28
|
|
20231226,123600,1293365300,26900,26950,26950,26900,74
|
|
20231226,123500,1291372350,26950,26950,26950,26950,1
|
|
20231226,123400,1291345400,26950,26900,26950,26900,59
|
|
20231226,123300,1289756550,26950,26950,26950,26950,35
|
|
20231226,123200,1288813300,26950,26900,26950,26900,90
|
|
20231226,123100,1286388950,26950,26900,26950,26900,7
|
|
20231226,123000,1286200500,26950,26900,26950,26900,67
|
|
20231226,122900,1284396650,26950,26950,26950,26950,136
|
|
20231226,122800,1280731450,26950,26950,26950,26950,31
|
|
20231226,122700,1279896000,26900,26950,26950,26900,51
|
|
20231226,122600,1278522800,26950,26950,26950,26950,50
|
|
20231226,122500,1277175300,26950,26950,26950,26900,87
|
|
20231226,122400,1274831800,26900,26950,26950,26900,5
|
|
20231226,122300,1274697200,26950,26900,26950,26900,65
|
|
20231226,122200,1272946650,26950,26950,26950,26950,55
|
|
20231226,122100,1271464400,26950,26950,26950,26900,93
|
|
20231226,122000,1268959300,26950,26950,26950,26950,0
|
|
20231226,121900,1268959300,26950,26900,26950,26900,77
|
|
20231226,121800,1266885300,26950,26950,26950,26900,456
|
|
20231226,121700,1254596500,26950,26950,26950,26950,5
|
|
20231226,121600,1254461750,26900,26950,26950,26900,53
|
|
20231226,121500,1253034700,26950,26950,26950,26950,54
|
|
20231226,121400,1251579400,26950,26950,26950,26900,55
|
|
20231226,121300,1250098500,26950,26950,26950,26950,1
|
|
20231226,121200,1250071550,26950,26950,26950,26900,93
|
|
20231226,121100,1247566300,26950,26950,26950,26950,2
|
|
20231226,121000,1247512400,26900,26900,26900,26900,23
|
|
20231226,120900,1246893700,26950,26950,26950,26950,90
|
|
20231226,120800,1244468200,26900,26900,26900,26900,28
|
|
20231226,120700,1243715000,26950,26950,26950,26950,49
|
|
20231226,120600,1242394450,26900,26900,26900,26900,51
|
|
20231226,120500,1241022550,26900,26900,26950,26900,94
|
|
20231226,120400,1238490550,26900,26900,26900,26900,0
|
|
20231226,120300,1238490550,26900,26950,26950,26900,54
|
|
20231226,120200,1237036650,26950,26950,26950,26950,45
|
|
20231226,120100,1235823900,26900,26950,26950,26900,896
|
|
20231226,120000,1211678000,27000,27000,27000,26950,79
|
|
20231226,115900,1209547150,27000,26950,27000,26950,27
|
|
20231226,115800,1208819350,27000,27000,27000,27000,87
|
|
20231226,115700,1206470350,26950,26950,26950,26950,24
|
|
20231226,115600,1205823550,26950,27000,27000,26950,29
|
|
20231226,115500,1205040600,27000,26950,27000,26950,56
|
|
20231226,115400,1203528750,26950,27000,27000,26950,113
|
|
20231226,115300,1200481550,27000,27000,27000,27000,0
|
|
20231226,115200,1200481550,27000,27000,27000,26950,73
|
|
20231226,115100,1198511700,26950,27000,27000,26950,29
|
|
20231226,115000,1197728750,26950,27000,27000,26950,30
|
|
20231226,114900,1196919950,27000,27000,27000,26950,367
|
|
20231226,114800,1187011100,26950,26950,27000,26950,43
|
|
20231226,114700,1185851400,27000,27000,27000,27000,29
|
|
20231226,114600,1185068400,27000,26950,27000,26950,50
|
|
20231226,114500,1183719650,27000,27000,27000,27000,33
|
|
20231226,114400,1182828650,27000,26950,27000,26950,52
|
|
20231226,114300,1181426000,27000,27000,27000,27000,0
|
|
20231226,114200,1181426000,27000,26950,27000,26950,2132
|
|
20231226,114100,1123862100,26950,26950,27000,26950,52
|
|
20231226,114000,1122460550,26950,26950,26950,26950,29
|
|
20231226,113900,1121679000,26950,26900,26950,26900,6
|
|
20231226,113800,1121517550,26950,26950,26950,26950,75
|
|
20231226,113700,1119496300,26900,26950,26950,26900,39
|
|
20231226,113600,1118447100,26950,26950,26950,26950,4
|
|
20231226,113500,1118339300,26950,27000,27000,26950,38
|
|
20231226,113400,1117314500,27000,26950,27000,26950,131
|
|
20231226,113300,1113782550,26950,26900,26950,26900,53
|
|
20231226,113200,1112355600,26900,26900,26900,26900,110
|
|
20231226,113100,1109396600,26950,26950,26950,26900,83
|
|
20231226,113000,1107160250,26950,26900,26950,26900,119
|
|
20231226,112900,1103958700,26950,26950,26950,26950,28
|
|
20231226,112800,1103204100,26950,26950,26950,26950,47
|
|
20231226,112700,1101937450,26900,26950,26950,26900,4
|
|
20231226,112600,1101829800,26950,26950,26950,26950,27
|
|
20231226,112500,1101102150,26950,26950,26950,26950,54
|
|
20231226,112400,1099646850,26900,26950,26950,26900,231
|
|
20231226,112300,1093426900,26950,26950,26950,26950,3
|
|
20231226,112200,1093346050,26950,26950,26950,26950,129
|
|
20231226,112100,1089869500,26950,26950,26950,26950,51
|
|
20231226,112000,1088495050,26950,26950,26950,26950,29
|
|
20231226,111900,1087713500,26900,26950,26950,26900,30
|
|
20231226,111800,1086906000,26950,26950,26950,26950,228
|
|
20231226,111700,1080761400,26950,26950,26950,26950,558
|
|
20231226,111600,1065723300,26950,26950,26950,26950,3
|
|
20231226,111500,1065642450,26950,26950,26950,26950,26
|
|
20231226,111400,1064941750,26950,26950,26950,26950,46
|
|
20231226,111300,1063702050,26950,26950,26950,26950,25
|
|
20231226,111200,1063028300,26950,26950,26950,26950,2
|
|
20231226,111100,1062974400,26900,26950,26950,26900,670
|
|
20231226,111000,1044918350,26900,26950,26950,26900,28
|
|
20231226,110900,1044163800,26950,26950,26950,26950,0
|
|
20231226,110800,1044163800,26950,26900,26950,26900,48
|
|
20231226,110700,1042871200,26950,26950,26950,26950,45
|
|
20231226,110600,1041658450,26900,26900,26900,26900,21
|
|
20231226,110500,1041093550,26900,26900,26900,26900,17
|
|
20231226,110400,1040636250,26950,26900,26950,26850,156
|
|
20231226,110300,1036438400,26900,26900,26900,26900,13
|
|
20231226,110200,1036088700,26900,26900,26900,26850,221
|
|
20231226,110100,1030145000,26900,26950,26950,26900,37
|
|
20231226,110000,1029149000,26950,26950,26950,26950,32
|
|
20231226,105900,1028286600,26900,26950,26950,26900,58
|
|
20231226,105800,1026723550,26950,26950,26950,26950,3
|
|
20231226,105700,1026642700,26950,26950,26950,26950,69
|
|
20231226,105600,1024783150,26950,26950,26950,26950,11
|
|
20231226,105500,1024486700,26850,26850,26950,26850,57
|
|
20231226,105400,1022951350,26850,26950,26950,26850,2431
|
|
20231226,105300,957557750,26950,26950,26950,26950,35
|
|
20231226,105200,956614500,27000,27000,27000,26950,53
|
|
20231226,105100,955184750,27000,27000,27000,27000,0
|
|
20231226,105000,955184750,27000,27000,27000,26950,49
|
|
20231226,104900,953862250,27000,27000,27000,27000,0
|
|
20231226,104800,953862250,27000,27000,27000,27000,25
|
|
20231226,104700,953187250,27000,26950,27000,26950,58
|
|
20231226,104600,951623500,26950,27000,27000,26950,117
|
|
20231226,104500,948470200,27000,27000,27000,27000,28
|
|
20231226,104400,947714200,27000,27000,27000,27000,13
|
|
20231226,104300,947363200,27000,27000,27000,27000,55
|
|
20231226,104200,945878200,26950,26950,26950,26950,0
|
|
20231226,104100,945878200,26950,27000,27000,26950,29
|
|
20231226,104000,945095300,27000,27000,27000,27000,45
|
|
20231226,103900,943880300,27000,27000,27000,27000,69
|
|
20231226,103800,942017300,27000,27000,27000,27000,706
|
|
20231226,103700,922955300,27000,27000,27000,27000,0
|
|
20231226,103600,922955300,27000,27000,27000,27000,55
|
|
20231226,103500,921470300,27000,27000,27000,27000,0
|
|
20231226,103400,921470300,27000,27000,27000,27000,1040
|
|
20231226,103300,893390300,27000,26950,27000,26900,252
|
|
20231226,103200,886607400,27000,27000,27000,26950,83
|
|
20231226,103100,884368900,27000,27000,27000,27000,0
|
|
20231226,103000,884368900,27000,27000,27000,26950,151
|
|
20231226,102900,880294950,26950,26950,26950,26950,280
|
|
20231226,102800,872748950,26950,27000,27000,26950,634
|
|
20231226,102700,855662150,27050,26950,27050,26950,123
|
|
20231226,102600,852344800,26900,27000,27000,26900,32
|
|
20231226,102500,851481000,26950,27000,27050,26900,837
|
|
20231226,102400,828881750,26950,26950,27000,26950,801
|
|
20231226,102300,807258900,26950,26950,27000,26950,873
|
|
20231226,102200,783720100,26950,26900,26950,26900,8
|
|
20231226,102100,783504850,26950,26950,26950,26950,27
|
|
20231226,102000,782777200,26950,26950,26950,26950,22
|
|
20231226,101900,782184300,26950,26900,26950,26900,49
|
|
20231226,101800,780864650,26900,26950,26950,26900,54
|
|
20231226,101700,779409800,26900,26950,26950,26900,195
|
|
20231226,101600,774159800,26950,26950,26950,26950,69
|
|
20231226,101500,772300250,26900,26900,26900,26900,7
|
|
20231226,101400,772111950,26900,26950,26950,26900,225
|
|
20231226,101300,766058200,26950,26950,26950,26950,115
|
|
20231226,101200,762958950,26950,26950,26950,26900,60
|
|
20231226,101100,761342900,26950,26950,26950,26900,27
|
|
20231226,101000,760615300,26950,26950,26950,26950,0
|
|
20231226,100900,760615300,26950,26900,26950,26900,145
|
|
20231226,100800,756712000,26850,26900,26900,26850,92
|
|
20231226,100700,754238700,26950,26900,26950,26900,197
|
|
20231226,100600,748930650,26950,26950,26950,26950,66
|
|
20231226,100500,747151950,26950,26950,26950,26900,126
|
|
20231226,100400,743761250,26900,26900,26900,26900,0
|
|
20231226,100300,743761250,26900,26900,26900,26900,17
|
|
20231226,100200,743303950,26900,26900,26900,26900,418
|
|
20231226,100100,732059750,26900,26950,26950,26900,154
|
|
20231226,100000,727916850,26950,26950,26950,26950,28
|
|
20231226,095900,727162250,26900,26900,26950,26900,67
|
|
20231226,095800,725357650,26900,26900,26900,26900,25
|
|
20231226,095700,724685150,26850,26850,26850,26850,434
|
|
20231226,095600,713032250,26850,26850,26850,26800,40
|
|
20231226,095500,711958300,26850,26850,26850,26800,72
|
|
20231226,095400,710025600,26850,26900,26900,26850,158
|
|
20231226,095300,705782550,26900,26900,26900,26850,116
|
|
20231226,095200,702665200,26900,26900,26950,26900,287
|
|
20231226,095100,694938750,26900,26900,26900,26900,30
|
|
20231226,095000,694131750,26850,26850,26850,26850,1
|
|
20231226,094900,694104900,26850,26900,26950,26850,89
|
|
20231226,094800,691709750,26850,26900,26950,26850,9
|
|
20231226,094700,691467850,26900,26950,26950,26900,105
|
|
20231226,094600,688642000,26900,26900,26950,26900,151
|
|
20231226,094500,684574600,26950,26950,26950,26950,245
|
|
20231226,094400,677971850,26950,26900,26950,26850,15
|
|
20231226,094300,677568400,26850,26900,26900,26850,660
|
|
20231226,094200,659819650,26900,26900,26900,26900,105
|
|
20231226,094100,656995150,26800,26900,26900,26800,6
|
|
20231226,094000,656833850,26900,26850,26900,26800,482
|
|
20231226,093900,643880450,26850,26800,26900,26800,383
|
|
20231226,093800,633611450,26800,26850,26900,26800,422
|
|
20231226,093700,622278150,26850,26800,26850,26800,137
|
|
20231226,093600,618605250,26750,26800,26800,26750,16
|
|
20231226,093500,618176600,26800,26800,26800,26750,66
|
|
20231226,093400,616408300,26800,26800,26800,26800,45
|
|
20231226,093300,615202300,26800,26800,26800,26800,125
|
|
20231226,093200,611852300,26800,26800,26800,26750,37
|
|
20231226,093100,610860950,26800,26750,26800,26750,157
|
|
20231226,093000,606659600,26700,26750,26750,26700,8
|
|
20231226,092900,606445700,26750,26750,26800,26700,216
|
|
20231226,092800,600673500,26800,26750,26800,26750,307
|
|
20231226,092700,592458400,26750,26750,26750,26700,150
|
|
20231226,092600,588448450,26750,26750,26800,26750,2582
|
|
20231226,092500,519378700,26750,26750,26750,26700,53
|
|
20231226,092400,517961000,26750,26750,26750,26700,312
|
|
20231226,092300,509617100,26700,26700,26700,26700,464
|
|
20231226,092200,497228300,26700,26700,26700,26700,41
|
|
20231226,092100,496133600,26700,26650,26700,26650,336
|
|
20231226,092000,487170100,26650,26650,26650,26600,14
|
|
20231226,091900,486797050,26650,26650,26650,26600,1957
|
|
20231226,091800,434684600,26650,26700,26700,26650,190
|
|
20231226,091700,429620100,26700,26650,26700,26650,295
|
|
20231226,091600,421755000,26700,26750,26750,26650,2101
|
|
20231226,091500,365683400,26750,26750,26750,26700,180
|
|
20231226,091400,360871450,26750,26800,26800,26750,146
|
|
20231226,091300,356962400,26700,26700,26700,26700,105
|
|
20231226,091200,354158900,26700,26750,26750,26700,383
|
|
20231226,091100,343923900,26700,26700,26750,26700,451
|
|
20231226,091000,331882000,26750,26700,26750,26650,4665
|
|
20231226,090900,207392950,26750,26750,26750,26700,614
|
|
20231226,090800,190977050,26750,26800,26800,26750,117
|
|
20231226,090700,187847100,26750,26750,26800,26700,386
|
|
20231226,090600,177535550,26800,26750,26800,26750,473
|
|
20231226,090500,164882500,26700,26750,26750,26700,813
|
|
20231226,090400,143134800,26800,26800,26850,26750,407
|
|
20231226,090300,132240650,26800,26800,26850,26750,1119
|
|
20231226,090200,102254650,26850,26900,26900,26800,442
|
|
20231226,090100,90397800,26850,27000,27000,26800,898
|
|
20231226,090000,66245850,26900,27100,27100,26900,2259
|