646 lines
35 KiB
CSV
646 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,194300,44178843200,26800,26800,26800,26800,27452
|
|
20231205,194200,44178843200,26800,26800,26800,26800,0
|
|
20231205,194100,44178843200,26800,26800,26800,26800,0
|
|
20231205,194000,44178843200,26800,26800,26800,26800,0
|
|
20231205,193900,44178843200,26800,26800,26800,26800,0
|
|
20231205,193800,44178843200,26800,26800,26800,26800,0
|
|
20231205,193700,44178843200,26800,26800,26800,26800,0
|
|
20231205,193600,44178843200,26800,26800,26800,26800,0
|
|
20231205,193500,44178843200,26800,26800,26800,26800,0
|
|
20231205,193400,44178843200,26800,26800,26800,26800,0
|
|
20231205,193300,44178843200,26800,26800,26800,26800,0
|
|
20231205,193200,44178843200,26800,26800,26800,26800,0
|
|
20231205,193100,44178843200,26800,26800,26800,26800,0
|
|
20231205,193000,44178843200,26800,26800,26800,26800,0
|
|
20231205,192900,44178843200,26800,26800,26800,26800,0
|
|
20231205,192800,44178843200,26800,26800,26800,26800,0
|
|
20231205,192700,44178843200,26800,26800,26800,26800,0
|
|
20231205,192600,44178843200,26800,26800,26800,26800,0
|
|
20231205,192500,44178843200,26800,26800,26800,26800,0
|
|
20231205,192400,44178843200,26800,26800,26800,26800,0
|
|
20231205,192300,44178843200,26800,26800,26800,26800,0
|
|
20231205,192200,44178843200,26800,26800,26800,26800,0
|
|
20231205,192100,44178843200,26800,26800,26800,26800,0
|
|
20231205,192000,44178843200,26800,26800,26800,26800,0
|
|
20231205,191900,44178843200,26800,26800,26800,26800,0
|
|
20231205,191800,44178843200,26800,26800,26800,26800,0
|
|
20231205,191700,44178843200,26800,26800,26800,26800,0
|
|
20231205,191600,44178843200,26800,26800,26800,26800,0
|
|
20231205,191500,44178843200,26800,26800,26800,26800,0
|
|
20231205,191400,44178843200,26800,26800,26800,26800,0
|
|
20231205,191300,44178843200,26800,26800,26800,26800,27452
|
|
20231205,191200,44178843200,26800,26800,26800,26800,0
|
|
20231205,191100,44178843200,26800,26800,26800,26800,0
|
|
20231205,191000,44178843200,26800,26800,26800,26800,0
|
|
20231205,190900,44178843200,26800,26800,26800,26800,0
|
|
20231205,190800,44178843200,26800,26800,26800,26800,0
|
|
20231205,190700,44178843200,26800,26800,26800,26800,0
|
|
20231205,190600,44178843200,26800,26800,26800,26800,0
|
|
20231205,190500,44178843200,26800,26800,26800,26800,0
|
|
20231205,190400,44178843200,26800,26800,26800,26800,0
|
|
20231205,190300,44178843200,26800,26800,26800,26800,0
|
|
20231205,190200,44178843200,26800,26800,26800,26800,0
|
|
20231205,190100,44178843200,26800,26800,26800,26800,0
|
|
20231205,190000,44178843200,26800,26800,26800,26800,0
|
|
20231205,185900,44178843200,26800,26800,26800,26800,0
|
|
20231205,185800,44178843200,26800,26800,26800,26800,0
|
|
20231205,185700,44178843200,26800,26800,26800,26800,0
|
|
20231205,185600,44178843200,26800,26800,26800,26800,0
|
|
20231205,185500,44178843200,26800,26800,26800,26800,0
|
|
20231205,185400,44178843200,26800,26800,26800,26800,0
|
|
20231205,185300,44178843200,26800,26800,26800,26800,0
|
|
20231205,185200,44178843200,26800,26800,26800,26800,0
|
|
20231205,185100,44178843200,26800,26800,26800,26800,0
|
|
20231205,185000,44178843200,26800,26800,26800,26800,0
|
|
20231205,184900,44178843200,26800,26800,26800,26800,0
|
|
20231205,184800,44178843200,26800,26800,26800,26800,0
|
|
20231205,184700,44178843200,26800,26800,26800,26800,0
|
|
20231205,184600,44178843200,26800,26800,26800,26800,0
|
|
20231205,184500,44178843200,26800,26800,26800,26800,0
|
|
20231205,184400,44178843200,26800,26800,26800,26800,0
|
|
20231205,184300,44178843200,26800,26800,26800,26800,27452
|
|
20231205,184200,44178843200,26800,26800,26800,26800,0
|
|
20231205,184100,44178843200,26800,26800,26800,26800,0
|
|
20231205,184000,44178843200,26800,26800,26800,26800,0
|
|
20231205,183900,44178843200,26800,26800,26800,26800,0
|
|
20231205,183800,44178843200,26800,26800,26800,26800,0
|
|
20231205,183700,44178843200,26800,26800,26800,26800,0
|
|
20231205,183600,44178843200,26800,26800,26800,26800,0
|
|
20231205,183500,44178843200,26800,26800,26800,26800,0
|
|
20231205,183400,44178843200,26800,26800,26800,26800,0
|
|
20231205,183300,44178843200,26800,26800,26800,26800,0
|
|
20231205,183200,44178843200,26800,26800,26800,26800,0
|
|
20231205,183100,44178843200,26800,26800,26800,26800,0
|
|
20231205,183000,44178843200,26800,26800,26800,26800,0
|
|
20231205,182900,44178843200,26800,26800,26800,26800,0
|
|
20231205,182800,44178843200,26800,26800,26800,26800,0
|
|
20231205,182700,44178843200,26800,26800,26800,26800,0
|
|
20231205,182600,44178843200,26800,26800,26800,26800,0
|
|
20231205,182500,44178843200,26800,26800,26800,26800,0
|
|
20231205,182400,44178843200,26800,26800,26800,26800,0
|
|
20231205,182300,44178843200,26800,26800,26800,26800,0
|
|
20231205,182200,44178843200,26800,26800,26800,26800,0
|
|
20231205,182100,44178843200,26800,26800,26800,26800,0
|
|
20231205,182000,44178843200,26800,26800,26800,26800,0
|
|
20231205,181900,44178843200,26800,26800,26800,26800,0
|
|
20231205,181800,44178843200,26800,26800,26800,26800,0
|
|
20231205,181700,44178843200,26800,26800,26800,26800,0
|
|
20231205,181600,44178843200,26800,26800,26800,26800,0
|
|
20231205,181500,44178843200,26800,26800,26800,26800,0
|
|
20231205,181400,44178843200,26800,26800,26800,26800,0
|
|
20231205,181300,44178843200,26800,26800,26800,26800,27452
|
|
20231205,181200,44178843200,26800,26800,26800,26800,0
|
|
20231205,181100,44178843200,26800,26800,26800,26800,0
|
|
20231205,181000,44178843200,26800,26800,26800,26800,0
|
|
20231205,180900,44178843200,26800,26800,26800,26800,0
|
|
20231205,180800,44178843200,26800,26800,26800,26800,0
|
|
20231205,180700,44178843200,26800,26800,26800,26800,0
|
|
20231205,180600,44178843200,26800,26800,26800,26800,0
|
|
20231205,180500,44178843200,26800,26800,26800,26800,0
|
|
20231205,180400,44178843200,26800,26800,26800,26800,0
|
|
20231205,180300,44178843200,26800,26800,26800,26800,0
|
|
20231205,180200,44178843200,26800,26800,26800,26800,0
|
|
20231205,180100,44178843200,26800,26800,26800,26800,0
|
|
20231205,180000,44178843200,26800,26800,26800,26800,0
|
|
20231205,175900,44178843200,26800,26800,26800,26800,0
|
|
20231205,175800,44178843200,26800,26800,26800,26800,0
|
|
20231205,175700,44178843200,26800,26800,26800,26800,0
|
|
20231205,175600,44178843200,26800,26800,26800,26800,0
|
|
20231205,175500,44178843200,26800,26800,26800,26800,0
|
|
20231205,175400,44178843200,26800,26800,26800,26800,0
|
|
20231205,175300,44178843200,26800,26800,26800,26800,0
|
|
20231205,175200,44178843200,26800,26800,26800,26800,0
|
|
20231205,175100,44178843200,26800,26800,26800,26800,0
|
|
20231205,175000,44178843200,26800,26800,26800,26800,0
|
|
20231205,174900,44178843200,26800,26800,26800,26800,0
|
|
20231205,174800,44178843200,26800,26800,26800,26800,0
|
|
20231205,174700,44178843200,26800,26800,26800,26800,0
|
|
20231205,174600,44178843200,26800,26800,26800,26800,0
|
|
20231205,174500,44178843200,26800,26800,26800,26800,0
|
|
20231205,174400,44178843200,26800,26800,26800,26800,0
|
|
20231205,174300,44178843200,26800,26800,26800,26800,27452
|
|
20231205,174200,44178843200,26800,26800,26800,26800,0
|
|
20231205,174100,44178843200,26800,26800,26800,26800,0
|
|
20231205,174000,44178843200,26800,26800,26800,26800,0
|
|
20231205,173900,44178843200,26800,26800,26800,26800,0
|
|
20231205,173800,44178843200,26800,26800,26800,26800,0
|
|
20231205,173700,44178843200,26800,26800,26800,26800,0
|
|
20231205,173600,44178843200,26800,26800,26800,26800,0
|
|
20231205,173500,44178843200,26800,26800,26800,26800,0
|
|
20231205,173400,44178843200,26800,26800,26800,26800,0
|
|
20231205,173300,44178843200,26800,26800,26800,26800,0
|
|
20231205,173200,44178843200,26800,26800,26800,26800,0
|
|
20231205,173100,44178843200,26800,26800,26800,26800,0
|
|
20231205,173000,44178843200,26800,26800,26800,26800,0
|
|
20231205,172900,44178843200,26800,26800,26800,26800,0
|
|
20231205,172800,44178843200,26800,26800,26800,26800,0
|
|
20231205,172700,44178843200,26800,26800,26800,26800,0
|
|
20231205,172600,44178843200,26800,26800,26800,26800,0
|
|
20231205,172500,44178843200,26800,26800,26800,26800,0
|
|
20231205,172400,44178843200,26800,26800,26800,26800,0
|
|
20231205,172300,44178843200,26800,26800,26800,26800,0
|
|
20231205,172200,44178843200,26800,26800,26800,26800,0
|
|
20231205,172100,44178843200,26800,26800,26800,26800,0
|
|
20231205,172000,44178843200,26800,26800,26800,26800,0
|
|
20231205,171900,44178843200,26800,26800,26800,26800,0
|
|
20231205,171800,44178843200,26800,26800,26800,26800,0
|
|
20231205,171700,44178843200,26800,26800,26800,26800,0
|
|
20231205,171600,44178843200,26800,26800,26800,26800,0
|
|
20231205,171500,44178843200,26800,26800,26800,26800,0
|
|
20231205,171400,44178843200,26800,26800,26800,26800,0
|
|
20231205,171300,44178843200,26800,26800,26800,26800,27452
|
|
20231205,171200,44178843200,26800,26800,26800,26800,0
|
|
20231205,171100,44178843200,26800,26800,26800,26800,0
|
|
20231205,171000,44178843200,26800,26800,26800,26800,0
|
|
20231205,170900,44178843200,26800,26800,26800,26800,0
|
|
20231205,170800,44178843200,26800,26800,26800,26800,0
|
|
20231205,170700,44178843200,26800,26800,26800,26800,0
|
|
20231205,170600,44178843200,26800,26800,26800,26800,0
|
|
20231205,170500,44178843200,26800,26800,26800,26800,0
|
|
20231205,170400,44178843200,26800,26800,26800,26800,0
|
|
20231205,170300,44178843200,26800,26800,26800,26800,0
|
|
20231205,170200,44178843200,26800,26800,26800,26800,0
|
|
20231205,170100,44178843200,26800,26800,26800,26800,0
|
|
20231205,170000,44178843200,26800,26800,26800,26800,0
|
|
20231205,165900,44178843200,26800,26800,26800,26800,0
|
|
20231205,165800,44178843200,26800,26800,26800,26800,0
|
|
20231205,165700,44178843200,26800,26800,26800,26800,0
|
|
20231205,165600,44178843200,26800,26800,26800,26800,0
|
|
20231205,165500,44178843200,26800,26800,26800,26800,0
|
|
20231205,165400,44178843200,26800,26800,26800,26800,0
|
|
20231205,165300,44178843200,26800,26800,26800,26800,0
|
|
20231205,165200,44178843200,26800,26800,26800,26800,0
|
|
20231205,165100,44178843200,26800,26800,26800,26800,0
|
|
20231205,165000,44178843200,26800,26800,26800,26800,0
|
|
20231205,164900,44178843200,26800,26800,26800,26800,0
|
|
20231205,164800,44178843200,26800,26800,26800,26800,0
|
|
20231205,164700,44178843200,26800,26800,26800,26800,0
|
|
20231205,164600,44178843200,26800,26800,26800,26800,0
|
|
20231205,164500,44178843200,26800,26800,26800,26800,0
|
|
20231205,164400,44178843200,26800,26800,26800,26800,0
|
|
20231205,164300,44178843200,26800,26800,26800,26800,27452
|
|
20231205,164200,44178843200,26800,26800,26800,26800,0
|
|
20231205,164100,44178843200,26800,26800,26800,26800,0
|
|
20231205,164000,44178843200,26800,26800,26800,26800,0
|
|
20231205,163900,44178843200,26800,26800,26800,26800,0
|
|
20231205,163800,44178843200,26800,26800,26800,26800,0
|
|
20231205,163700,44178843200,26800,26800,26800,26800,0
|
|
20231205,163600,44178843200,26800,26800,26800,26800,0
|
|
20231205,163500,44178843200,26800,26800,26800,26800,0
|
|
20231205,163400,44178843200,26800,26800,26800,26800,0
|
|
20231205,163300,44178843200,26800,26800,26800,26800,0
|
|
20231205,163200,44178843200,26800,26800,26800,26800,0
|
|
20231205,163100,44178843200,26800,26800,26800,26800,0
|
|
20231205,163000,44178843200,26800,26800,26800,26800,0
|
|
20231205,162900,44178843200,26800,26800,26800,26800,0
|
|
20231205,162800,44178843200,26800,26800,26800,26800,0
|
|
20231205,162700,44178843200,26800,26800,26800,26800,0
|
|
20231205,162600,44178843200,26800,26800,26800,26800,0
|
|
20231205,162500,44178843200,26800,26800,26800,26800,0
|
|
20231205,162400,44178843200,26800,26800,26800,26800,0
|
|
20231205,162300,44178843200,26800,26800,26800,26800,0
|
|
20231205,162200,44178843200,26800,26800,26800,26800,0
|
|
20231205,162100,44178843200,26800,26800,26800,26800,0
|
|
20231205,162000,44178843200,26800,26800,26800,26800,0
|
|
20231205,161900,44178843200,26800,26800,26800,26800,0
|
|
20231205,161800,44178843200,26800,26800,26800,26800,0
|
|
20231205,161700,44178843200,26800,26800,26800,26800,0
|
|
20231205,161600,44178843200,26800,26800,26800,26800,0
|
|
20231205,161500,44178843200,26800,26800,26800,26800,0
|
|
20231205,161400,44178843200,26800,26800,26800,26800,0
|
|
20231205,161300,44178843200,26800,26800,26800,26800,27452
|
|
20231205,161200,44178843200,26800,26800,26800,26800,0
|
|
20231205,161100,44178843200,26800,26800,26800,26800,0
|
|
20231205,161000,44178843200,26800,26800,26800,26800,0
|
|
20231205,160900,44178843200,26800,26800,26800,26800,0
|
|
20231205,160800,44178843200,26800,26800,26800,26800,0
|
|
20231205,160700,44178843200,26800,26800,26800,26800,0
|
|
20231205,160600,44178843200,26800,26800,26800,26800,0
|
|
20231205,160500,44178843200,26800,26800,26800,26800,0
|
|
20231205,160400,44178843200,26800,26800,26800,26800,0
|
|
20231205,160300,44178843200,26800,26800,26800,26800,0
|
|
20231205,160200,44178843200,26800,26800,26800,26800,0
|
|
20231205,160100,44178843200,26800,26800,26800,26800,0
|
|
20231205,160000,44178843200,26800,26800,26800,26800,0
|
|
20231205,155900,44178843200,26800,26800,26800,26800,0
|
|
20231205,155800,44178843200,26800,26800,26800,26800,0
|
|
20231205,155700,44178843200,26800,26800,26800,26800,0
|
|
20231205,155600,44178843200,26800,26800,26800,26800,0
|
|
20231205,155500,44178843200,26800,26800,26800,26800,0
|
|
20231205,155400,44178843200,26800,26800,26800,26800,0
|
|
20231205,155300,44178843200,26800,26800,26800,26800,0
|
|
20231205,155200,44178843200,26800,26800,26800,26800,0
|
|
20231205,155100,44178843200,26800,26800,26800,26800,0
|
|
20231205,155000,44178843200,26800,26800,26800,26800,0
|
|
20231205,154900,44178843200,26800,26800,26800,26800,0
|
|
20231205,154800,44178843200,26800,26800,26800,26800,0
|
|
20231205,154700,44178843200,26800,26800,26800,26800,0
|
|
20231205,154600,44178843200,26800,26800,26800,26800,0
|
|
20231205,154500,44178843200,26800,26800,26800,26800,0
|
|
20231205,154400,44178843200,26800,26800,26800,26800,0
|
|
20231205,154300,44178843200,26800,26800,26800,26800,27452
|
|
20231205,154200,44178843200,26800,26800,26800,26800,0
|
|
20231205,154100,44178843200,26800,26800,26800,26800,0
|
|
20231205,154000,44178843200,26800,26800,26800,26800,0
|
|
20231205,153900,44178843200,26800,26800,26800,26800,0
|
|
20231205,153800,44178843200,26800,26800,26800,26800,0
|
|
20231205,153700,44178843200,26800,26800,26800,26800,0
|
|
20231205,153600,44178843200,26800,26800,26800,26800,0
|
|
20231205,153500,44178843200,26800,26800,26800,26800,0
|
|
20231205,153400,44178843200,26800,26800,26800,26800,0
|
|
20231205,153300,44178843200,26800,26800,26800,26800,0
|
|
20231205,153200,44178843200,26800,26800,26800,26800,0
|
|
20231205,153100,44178843200,26800,26800,26800,26800,0
|
|
20231205,153000,44178843200,26800,26800,26800,26800,27452
|
|
20231205,152900,43443129600,26850,26850,26850,26850,0
|
|
20231205,152800,43443129600,26850,26850,26850,26850,0
|
|
20231205,152700,43443129600,26850,26850,26850,26850,0
|
|
20231205,152600,43443129600,26850,26850,26850,26850,0
|
|
20231205,152500,43443129600,26850,26850,26850,26850,0
|
|
20231205,152400,43443129600,26850,26850,26850,26850,0
|
|
20231205,152300,43443129600,26850,26850,26850,26850,0
|
|
20231205,152200,43443129600,26850,26850,26850,26850,0
|
|
20231205,152100,43443129600,26850,26850,26850,26850,0
|
|
20231205,152000,43443129600,26850,26850,26850,26850,0
|
|
20231205,151900,43443129600,26850,26900,26900,26850,5421
|
|
20231205,151800,43297351700,26850,26750,26900,26750,6022
|
|
20231205,151700,43135697900,26750,26800,26850,26750,6861
|
|
20231205,151600,42951752700,26800,26800,26850,26800,3379
|
|
20231205,151500,42861111200,26800,26750,26850,26750,5433
|
|
20231205,151400,42715540700,26750,26750,26800,26700,5965
|
|
20231205,151300,42555944150,26800,26750,26800,26700,7861
|
|
20231205,151200,42345710100,26800,26800,26850,26750,5839
|
|
20231205,151100,42189268050,26800,26800,26900,26800,7374
|
|
20231205,151000,41991329550,26800,26800,26850,26800,4391
|
|
20231205,150900,41873630400,26850,26750,26850,26750,1943
|
|
20231205,150800,41821556750,26750,26700,26800,26700,4738
|
|
20231205,150700,41694747750,26700,26750,26750,26650,7111
|
|
20231205,150600,41504880200,26700,26750,26750,26650,3369
|
|
20231205,150500,41414906200,26750,26700,26800,26700,4987
|
|
20231205,150400,41281539050,26700,26700,26750,26700,10368
|
|
20231205,150300,41004619000,26700,26700,26800,26650,4092
|
|
20231205,150200,40895201800,26700,26700,26750,26650,8912
|
|
20231205,150100,40657222300,26700,26700,26750,26700,10161
|
|
20231205,150000,40385794200,26700,26700,26750,26700,5529
|
|
20231205,145900,40238074250,26700,26700,26750,26700,4620
|
|
20231205,145800,40114647550,26700,26700,26750,26700,3271
|
|
20231205,145700,40027210000,26750,26700,26750,26700,3262
|
|
20231205,145600,39940047050,26750,26700,26750,26700,3825
|
|
20231205,145500,39837847150,26700,26750,26800,26700,9402
|
|
20231205,145400,39586402250,26750,26750,26800,26750,3677
|
|
20231205,145300,39488035600,26750,26800,26850,26750,3850
|
|
20231205,145200,39384911300,26800,26750,26850,26750,2638
|
|
20231205,145100,39314217050,26750,26800,26850,26750,5036
|
|
20231205,145000,39179346250,26800,26800,26850,26800,1400
|
|
20231205,144900,39141821950,26800,26800,26850,26800,1430
|
|
20231205,144800,39103471050,26800,26800,26850,26800,1538
|
|
20231205,144700,39062244050,26800,26850,26900,26800,1584
|
|
20231205,144600,39019739450,26850,26850,26900,26850,1437
|
|
20231205,144500,38981153850,26850,26850,26900,26850,2518
|
|
20231205,144400,38913540100,26900,26850,26900,26850,1208
|
|
20231205,144300,38881085600,26900,26900,26950,26850,2773
|
|
20231205,144200,38806504200,26900,26850,26950,26850,999
|
|
20231205,144100,38779637450,26850,26850,26900,26800,3268
|
|
20231205,144000,38691757750,26800,26800,26900,26750,6089
|
|
20231205,143900,38528395150,26800,26750,26850,26750,1363
|
|
20231205,143800,38491868800,26750,26750,26800,26750,1547
|
|
20231205,143700,38450476750,26750,26750,26800,26750,6372
|
|
20231205,143600,38279802350,26750,26750,26800,26750,1767
|
|
20231205,143500,38232518450,26750,26750,26800,26750,1875
|
|
20231205,143400,38182314600,26750,26750,26800,26750,3698
|
|
20231205,143300,38083355950,26750,26800,26850,26750,1745
|
|
20231205,143200,38036616300,26800,26800,26850,26750,6048
|
|
20231205,143100,37874543200,26800,26750,26850,26750,4102
|
|
20231205,143000,37764517850,26750,26750,26800,26750,3076
|
|
20231205,142900,37682215700,26750,26750,26800,26750,4166
|
|
20231205,142800,37570743400,26750,26800,26800,26750,6842
|
|
20231205,142700,37387528050,26800,26800,26850,26800,1165
|
|
20231205,142600,37356305050,26800,26800,26850,26800,3242
|
|
20231205,142500,37269371450,26800,26800,26850,26800,1373
|
|
20231205,142400,37232573150,26800,26800,26850,26800,2470
|
|
20231205,142300,37166354200,26800,26800,26850,26800,4445
|
|
20231205,142200,37047224550,26800,26800,26850,26800,4954
|
|
20231205,142100,36914380250,26800,26800,26900,26800,2161
|
|
20231205,142000,36856431950,26800,26800,26850,26800,2272
|
|
20231205,141900,36795515250,26800,26850,26850,26800,2998
|
|
20231205,141800,36715037200,26850,26850,26900,26850,3877
|
|
20231205,141700,36610935900,26850,26850,26900,26850,871
|
|
20231205,141600,36587543450,26850,26850,26900,26850,4578
|
|
20231205,141500,36464610750,26850,26850,26900,26850,1028
|
|
20231205,141400,36436987150,26850,26850,26900,26850,6346
|
|
20231205,141300,36266565550,26850,26850,26900,26850,2153
|
|
20231205,141200,36208722600,26850,26900,26900,26850,3384
|
|
20231205,141100,36117813350,26900,26900,26950,26900,619
|
|
20231205,141000,36101156900,26900,26950,26950,26900,884
|
|
20231205,140900,36077374350,26900,26900,26950,26850,787
|
|
20231205,140800,36056205250,26850,26900,26950,26850,2581
|
|
20231205,140700,35986776100,26900,26900,26950,26850,2646
|
|
20231205,140600,35915638250,26900,26900,26950,26900,2374
|
|
20231205,140500,35851776150,26900,26900,26950,26900,1898
|
|
20231205,140400,35800719900,26900,26900,26950,26900,470
|
|
20231205,140300,35788073750,26900,26900,27000,26850,10783
|
|
20231205,140200,35497482100,26900,26900,26950,26900,2216
|
|
20231205,140100,35437871500,26900,26900,26950,26900,1919
|
|
20231205,140000,35386249700,26900,26900,26950,26900,1756
|
|
20231205,135900,35339007150,26900,26900,26950,26900,963
|
|
20231205,135800,35313100900,26900,26900,26950,26900,1496
|
|
20231205,135700,35272837100,26900,26900,26950,26900,869
|
|
20231205,135600,35249460150,26950,26900,26950,26900,2498
|
|
20231205,135500,35182258350,26950,26900,26950,26900,1259
|
|
20231205,135400,35148387500,26900,26900,26950,26900,1314
|
|
20231205,135300,35113025100,26900,26900,26950,26900,809
|
|
20231205,135200,35091247100,26900,26950,27000,26900,2613
|
|
20231205,135100,35020841250,26950,26950,27000,26950,488
|
|
20231205,135000,35007689150,26950,26950,27000,26950,4128
|
|
20231205,134900,34896438450,26950,26950,27000,26900,4017
|
|
20231205,134800,34788171250,26900,26900,26950,26900,2943
|
|
20231205,134700,34709001150,26900,26900,26950,26900,1228
|
|
20231205,134600,34675964300,26900,26900,26950,26900,844
|
|
20231205,134500,34653237800,26900,26950,26950,26900,2246
|
|
20231205,134400,34592710350,26950,26950,27000,26950,1287
|
|
20231205,134300,34558014200,26950,26950,27000,26950,836
|
|
20231205,134200,34535481750,26950,26950,27000,26950,2935
|
|
20231205,134100,34456361800,27000,26950,27000,26950,1604
|
|
20231205,134000,34413132650,26950,26950,27000,26950,1459
|
|
20231205,133900,34373798900,26950,26950,27000,26950,2592
|
|
20231205,133800,34303938000,26950,26950,27000,26950,1932
|
|
20231205,133700,34251870500,26950,26950,27000,26950,1219
|
|
20231205,133600,34219008750,26950,26950,27000,26950,2630
|
|
20231205,133500,34148129050,26950,27000,27000,26950,917
|
|
20231205,133400,34123401100,26950,26950,27000,26950,2515
|
|
20231205,133300,34055597050,26950,26950,27000,26950,3524
|
|
20231205,133200,33960467800,26950,26950,27000,26900,2190
|
|
20231205,133100,33901456700,26950,26900,26950,26900,2225
|
|
20231205,133000,33841516050,26900,26900,26950,26900,1205
|
|
20231205,132900,33809066000,26900,26900,26950,26900,2263
|
|
20231205,132800,33748171600,26900,26900,26950,26900,5670
|
|
20231205,132700,33595643250,26900,26900,26950,26900,2882
|
|
20231205,132600,33518110600,26900,26900,26950,26900,726
|
|
20231205,132500,33498565950,26900,26850,26900,26800,3745
|
|
20231205,132400,33397973450,26850,26850,26900,26850,1530
|
|
20231205,132300,33356847700,26900,26800,26900,26800,4803
|
|
20231205,132200,33227836600,26800,26800,26900,26800,5032
|
|
20231205,132100,33092774200,26850,26800,26850,26800,3769
|
|
20231205,132000,32991724100,26850,26800,26850,26800,2135
|
|
20231205,131900,32934443800,26800,26800,26850,26800,690
|
|
20231205,131800,32915940900,26800,26850,26850,26800,4419
|
|
20231205,131700,32797322950,26800,26850,26900,26800,6703
|
|
20231205,131600,32617474750,26850,26850,26900,26850,1574
|
|
20231205,131500,32575211150,26850,26800,26850,26800,2038
|
|
20231205,131400,32520523750,26800,26800,26850,26800,2855
|
|
20231205,131300,32444007150,26800,26850,26900,26800,3374
|
|
20231205,131200,32353548250,26850,26850,26900,26850,6729
|
|
20231205,131100,32172834950,26850,26850,26900,26850,1832
|
|
20231205,131000,32123634900,26900,26850,26900,26850,1565
|
|
20231205,130900,32081601950,26850,26850,26900,26850,535
|
|
20231205,130800,32067226000,26850,26850,26900,26850,1047
|
|
20231205,130700,32039096000,26850,26900,26900,26850,5106
|
|
20231205,130600,31901918500,26850,26850,26900,26850,2766
|
|
20231205,130500,31827596650,26850,26850,26900,26850,616
|
|
20231205,130400,31811055400,26850,26850,26900,26850,920
|
|
20231205,130300,31786339550,26850,26850,26900,26850,635
|
|
20231205,130200,31769275150,26850,26900,26900,26850,390
|
|
20231205,130100,31758790500,26850,26850,26900,26850,3622
|
|
20231205,130000,31661479900,26850,26900,26950,26850,1468
|
|
20231205,125900,31621980350,26900,26850,26900,26850,839
|
|
20231205,125800,31599424650,26850,26850,26900,26850,970
|
|
20231205,125700,31573338900,26900,26850,26900,26850,587
|
|
20231205,125600,31557574550,26900,26850,26900,26850,1194
|
|
20231205,125500,31525480400,26850,26850,26900,26850,2344
|
|
20231205,125400,31462541600,26900,26900,26950,26850,4621
|
|
20231205,125300,31338325200,26900,26900,26950,26900,322
|
|
20231205,125200,31329661200,26900,26900,26950,26850,2541
|
|
20231205,125100,31261328000,26900,26900,26950,26900,1617
|
|
20231205,125000,31217829950,26900,26900,26950,26900,1785
|
|
20231205,124900,31169812350,26900,26900,26950,26900,1391
|
|
20231205,124800,31132380000,26900,26900,26950,26900,446
|
|
20231205,124700,31120380200,26950,26950,26950,26900,628
|
|
20231205,124600,31103485100,26900,26900,26950,26900,1012
|
|
20231205,124500,31076228650,26900,26950,26950,26900,1733
|
|
20231205,124400,31029603450,26900,26950,26950,26900,3487
|
|
20231205,124300,30935713800,26900,26950,26950,26900,714
|
|
20231205,124200,30916484050,26950,26900,26950,26900,719
|
|
20231205,124100,30897122350,26900,26950,27000,26900,1919
|
|
20231205,124000,30845405850,26950,26950,27000,26950,1314
|
|
20231205,123900,30809978750,27000,26950,27000,26900,4828
|
|
20231205,123800,30679719600,26950,26950,27000,26950,730
|
|
20231205,123700,30660044500,26950,26950,27050,26950,2854
|
|
20231205,123600,30583111850,26950,26950,27050,26950,5179
|
|
20231205,123500,30443130800,27000,26950,27000,26900,599
|
|
20231205,123400,30426976500,26900,26900,27000,26900,388
|
|
20231205,123300,30416532250,26950,26950,27000,26900,5173
|
|
20231205,123200,30277296400,26950,26950,27000,26950,331
|
|
20231205,123100,30268372900,26950,26950,27000,26950,605
|
|
20231205,123000,30252050150,26950,27000,27000,26950,1449
|
|
20231205,122900,30212958350,27000,26950,27000,26950,1723
|
|
20231205,122800,30166459300,26950,26950,27000,26950,2674
|
|
20231205,122700,30094368900,26950,27000,27000,26950,913
|
|
20231205,122600,30069759600,26950,26950,27000,26950,575
|
|
20231205,122500,30054250350,26950,26950,27000,26950,615
|
|
20231205,122400,30037675950,26950,26950,27000,26950,663
|
|
20231205,122300,30019789650,27000,26950,27000,26950,511
|
|
20231205,122200,30006016700,26950,26950,27000,26950,1905
|
|
20231205,122100,29954669050,27000,26950,27000,26950,1155
|
|
20231205,122000,29923529150,26950,26950,27000,26950,801
|
|
20231205,121900,29901939700,27000,26950,27000,26950,337
|
|
20231205,121800,29892856550,26950,26950,27000,26950,3934
|
|
20231205,121700,29786677400,26950,26950,27000,26900,1715
|
|
20231205,121600,29740493450,26950,26950,27000,26950,216
|
|
20231205,121500,29734671050,26950,26900,27000,26900,1604
|
|
20231205,121400,29691511100,26900,26950,27000,26900,355
|
|
20231205,121300,29681948850,26950,26900,27000,26900,495
|
|
20231205,121200,29668611150,26900,26900,26950,26900,2168
|
|
20231205,121100,29610275850,26900,26950,26950,26900,1693
|
|
20231205,121000,29564721200,26950,26950,27000,26950,1113
|
|
20231205,120900,29534720000,26950,26950,27000,26950,1049
|
|
20231205,120800,29506429900,26950,26950,27000,26950,786
|
|
20231205,120700,29485232950,26950,26950,27000,26950,821
|
|
20231205,120600,29463106950,26950,27000,27000,26950,2800
|
|
20231205,120500,29387610250,27000,27000,27050,27000,509
|
|
20231205,120400,29373866650,27000,26950,27000,26950,344
|
|
20231205,120300,29364579750,26950,26950,27000,26950,1496
|
|
20231205,120200,29324213900,27000,26950,27000,26950,1254
|
|
20231205,120100,29290418400,26950,26950,27000,26950,903
|
|
20231205,120000,29266078600,26950,26950,27000,26950,1693
|
|
20231205,115900,29220451450,26950,27000,27000,26950,277
|
|
20231205,115800,29212982900,26950,26950,27000,26950,1362
|
|
20231205,115700,29176236200,26950,26950,27000,26950,388
|
|
20231205,115600,29165777950,26950,26950,27000,26950,294
|
|
20231205,115500,29157849700,26950,26950,27000,26950,2363
|
|
20231205,115400,29094162100,26950,27000,27050,26950,1581
|
|
20231205,115300,29051464650,27000,26950,27050,26950,1829
|
|
20231205,115200,29002120700,26950,26950,27000,26950,3939
|
|
20231205,115100,28895964450,26950,26950,27000,26950,465
|
|
20231205,115000,28883431150,26950,26950,27000,26950,1733
|
|
20231205,114900,28836670050,27000,26950,27000,26950,2061
|
|
20231205,114800,28781102150,26950,26950,27000,26950,961
|
|
20231205,114700,28755195750,26950,27000,27000,26950,3351
|
|
20231205,114600,28664725600,27050,27000,27050,27000,481
|
|
20231205,114500,28651726700,27000,27000,27050,27000,616
|
|
20231205,114400,28635080550,27000,27050,27100,27000,1988
|
|
20231205,114300,28581392250,27050,27000,27100,27000,356
|
|
20231205,114200,28571762000,27000,27000,27050,27000,455
|
|
20231205,114100,28559466650,27050,27050,27050,27000,526
|
|
20231205,114000,28545250600,27050,27050,27100,27000,1234
|
|
20231205,113900,28511892700,27050,27050,27100,27050,243
|
|
20231205,113800,28505318300,27050,27050,27100,27000,1949
|
|
20231205,113700,28452660950,27050,27100,27150,27050,943
|
|
20231205,113600,28427149850,27100,27050,27150,27050,3297
|
|
20231205,113500,28337801400,27100,27050,27100,27000,616
|
|
20231205,113400,28321130150,27050,27000,27100,27000,1402
|
|
20231205,113300,28283209350,27000,27050,27050,27000,2654
|
|
20231205,113200,28211520600,27000,27000,27050,27000,1722
|
|
20231205,113100,28165001550,27000,27050,27050,27000,1533
|
|
20231205,113000,28123552850,27050,27000,27050,27000,301
|
|
20231205,112900,28115422750,27000,27000,27050,27000,622
|
|
20231205,112800,28098620300,27000,27100,27100,27000,5677
|
|
20231205,112700,27945032150,27050,27050,27100,27050,1971
|
|
20231205,112600,27891700650,27050,27050,27100,27050,2418
|
|
20231205,112500,27826277250,27050,27050,27100,27050,939
|
|
20231205,112400,27800870150,27050,27000,27050,27000,1848
|
|
20231205,112300,27750890100,27000,27000,27050,27000,457
|
|
20231205,112200,27738536150,27000,27050,27100,27000,2582
|
|
20231205,112100,27668757300,27100,27000,27100,27000,596
|
|
20231205,112000,27652641050,27000,27000,27050,27000,461
|
|
20231205,111900,27640180800,27000,27050,27100,27000,1844
|
|
20231205,111800,27590300900,27050,27050,27100,27050,221
|
|
20231205,111700,27584321600,27050,27050,27100,27000,1072
|
|
20231205,111600,27555330750,27050,27100,27100,27000,2534
|
|
20231205,111500,27486814150,27050,27000,27100,27000,2175
|
|
20231205,111400,27428001100,27000,27050,27050,27000,499
|
|
20231205,111300,27414521850,27050,27050,27100,27000,1597
|
|
20231205,111200,27371334500,27100,27000,27100,27000,1268
|
|
20231205,111100,27337033550,27100,27000,27100,27000,2954
|
|
20231205,111000,27257213950,27000,27050,27100,27000,1648
|
|
20231205,110900,27212649150,27000,26950,27050,26950,1113
|
|
20231205,110800,27182632200,26950,26900,27050,26900,3930
|
|
20231205,110700,27076635700,26900,26900,26950,26900,3599
|
|
20231205,110600,26979799450,26900,26850,26950,26850,1575
|
|
20231205,110500,26937398600,26850,26900,26900,26800,10928
|
|
20231205,110400,26644044150,26900,26900,26950,26850,775
|
|
20231205,110300,26623197650,26900,26850,26900,26850,845
|
|
20231205,110200,26600482200,26850,26900,26950,26850,9722
|
|
20231205,110100,26339323000,26900,26900,26950,26900,3216
|
|
20231205,110000,26252812150,26900,26950,27000,26900,2691
|
|
20231205,105900,26180348700,26950,26900,27000,26900,772
|
|
20231205,105800,26159529200,26900,26900,26950,26900,1058
|
|
20231205,105700,26131058600,26900,26950,27050,26900,3880
|
|
20231205,105600,26026442300,27000,26950,27050,26950,4134
|
|
20231205,105500,25914835600,26950,27000,27050,26950,4667
|
|
20231205,105400,25788726550,27000,26950,27050,26900,5440
|
|
20231205,105300,25641995250,27000,26950,27000,26950,2388
|
|
20231205,105200,25577544950,26950,26950,27000,26950,711
|
|
20231205,105100,25558380750,26950,26950,27000,26950,1843
|
|
20231205,105000,25508705100,27000,26950,27000,26950,1559
|
|
20231205,104900,25466686750,26950,26900,26950,26900,3261
|
|
20231205,104800,25378889200,26950,26900,26950,26850,2247
|
|
20231205,104700,25318448000,26900,26900,26950,26850,6466
|
|
20231205,104600,25144602200,26900,26850,26950,26850,4098
|
|
20231205,104500,25034380500,26850,26900,26950,26850,2504
|
|
20231205,104400,24967047950,26850,26800,26950,26800,9227
|
|
20231205,104300,24719260100,26800,26800,26850,26750,9254
|
|
20231205,104200,24471318450,26800,26850,26850,26750,9345
|
|
20231205,104100,24220925650,26850,26800,26900,26800,8513
|
|
20231205,104000,23992615200,26800,26900,26900,26800,4175
|
|
20231205,103900,23880551800,26900,26850,26900,26800,7044
|
|
20231205,103800,23691506750,26850,26850,26900,26800,4520
|
|
20231205,103700,23570108000,26850,26900,26950,26800,8205
|
|
20231205,103600,23349920800,26900,26900,26950,26850,1857
|
|
20231205,103500,23300000050,26950,26950,26950,26850,1474
|
|
20231205,103400,23260369450,26900,26950,27000,26800,12920
|
|
20231205,103300,22912817050,27000,26900,27000,26900,3514
|
|
20231205,103200,22818156150,26900,26850,26900,26850,2602
|
|
20231205,103100,22748262050,26950,26850,26950,26800,4422
|
|
20231205,103000,22629465650,26850,26850,26900,26800,4487
|
|
20231205,102900,22508966450,26850,26850,26950,26800,12524
|
|
20231205,102800,22172406800,26850,26850,26900,26850,4599
|
|
20231205,102700,22048877850,26850,26900,26950,26850,9706
|
|
20231205,102600,21788082050,26950,26900,26950,26900,6543
|
|
20231205,102500,21612054650,26900,26950,26950,26900,2902
|
|
20231205,102400,21533895900,26950,26950,27000,26900,6405
|
|
20231205,102300,21361187200,26950,26950,27000,26850,19398
|
|
20231205,102200,20839259800,26950,26950,27000,26900,3305
|
|
20231205,102100,20750207500,27000,26950,27050,26950,7078
|
|
20231205,102000,20559269800,27000,27000,27050,26900,6831
|
|
20231205,101900,20375272500,27000,27000,27050,27000,5173
|
|
20231205,101800,20235470150,27000,26950,27050,26900,9851
|
|
20231205,101700,19969898100,26950,27000,27000,26850,18159
|
|
20231205,101600,19480962450,27050,27100,27100,27000,26503
|
|
20231205,101500,18765007850,27050,27100,27100,27050,1538
|
|
20231205,101400,18723397750,27100,27050,27100,27000,4225
|
|
20231205,101300,18609083850,27100,27050,27100,27000,7593
|
|
20231205,101200,18403854800,27000,27050,27050,27000,1977
|
|
20231205,101100,18350445300,27000,27100,27100,27000,6688
|
|
20231205,101000,18169390500,27050,27100,27150,27000,9992
|
|
20231205,100900,17899259900,27100,27150,27150,27050,9522
|
|
20231205,100800,17641344150,27100,27150,27150,27050,7907
|
|
20231205,100700,17427081600,27100,27150,27150,27100,4101
|
|
20231205,100600,17315870250,27150,27150,27200,27100,3560
|
|
20231205,100500,17219232000,27100,27150,27150,27100,2890
|
|
20231205,100400,17140872400,27100,27100,27200,27050,6751
|
|
20231205,100300,16957760800,27050,27150,27150,27050,24356
|
|
20231205,100200,16298331250,27100,27200,27200,27100,27139
|
|
20231205,100100,15561548750,27250,27250,27250,27200,4309
|
|
20231205,100000,15444288050,27200,27250,27300,27200,14523
|
|
20231205,095900,15049104200,27300,27300,27300,27200,31877
|
|
20231205,095800,14179991850,27300,27350,27400,27300,9429
|
|
20231205,095700,13922181700,27350,27400,27400,27350,1830
|
|
20231205,095600,13872111450,27400,27450,27450,27350,3470
|
|
20231205,095500,13777062750,27450,27450,27500,27400,1524
|
|
20231205,095400,13735253150,27450,27450,27500,27400,5003
|
|
20231205,095300,13598144000,27450,27450,27450,27400,2053
|
|
20231205,095200,13541842700,27450,27450,27500,27450,2462
|
|
20231205,095100,13474250250,27500,27450,27500,27450,617
|
|
20231205,095000,13457295000,27450,27500,27500,27450,2297
|
|
20231205,094900,13394218750,27500,27500,27500,27450,266
|
|
20231205,094800,13386904450,27450,27450,27500,27400,3452
|
|
20231205,094700,13292164500,27500,27550,27550,27400,3295
|
|
20231205,094600,13201665950,27550,27500,27600,27450,6064
|
|
20231205,094500,13034936800,27500,27550,27550,27500,1452
|
|
20231205,094400,12994987300,27500,27450,27500,27400,1761
|
|
20231205,094300,12946604950,27450,27450,27450,27400,3255
|
|
20231205,094200,12857302800,27450,27450,27500,27450,2434
|
|
20231205,094100,12790473200,27450,27500,27550,27450,1808
|
|
20231205,094000,12740762000,27500,27400,27500,27400,2264
|
|
20231205,093900,12678602300,27400,27300,27450,27300,22642
|
|
20231205,093800,12059274900,27350,27450,27450,27300,44808
|
|
20231205,093700,10833684150,27400,27400,27450,27400,4686
|
|
20231205,093600,10705268600,27400,27450,27450,27400,2333
|
|
20231205,093500,10641301350,27450,27450,27450,27400,2310
|
|
20231205,093400,10577909200,27450,27450,27500,27400,2673
|
|
20231205,093300,10504537850,27500,27550,27550,27450,3506
|
|
20231205,093200,10408233250,27500,27500,27550,27450,3363
|
|
20231205,093100,10315817100,27500,27500,27600,27450,4051
|
|
20231205,093000,10204397550,27500,27450,27600,27400,5269
|
|
20231205,092900,10059323600,27500,27450,27500,27350,10023
|
|
20231205,092800,9784542900,27450,27500,27500,27400,9896
|
|
20231205,092700,9512987550,27500,27500,27550,27450,2231
|
|
20231205,092600,9451665500,27500,27550,27550,27500,7656
|
|
20231205,092500,9240866150,27550,27600,27600,27550,1407
|
|
20231205,092400,9202090500,27600,27500,27600,27450,8279
|
|
20231205,092300,8974524800,27500,27500,27550,27450,5012
|
|
20231205,092200,8836703650,27500,27450,27500,27450,6689
|
|
20231205,092100,8652981500,27550,27550,27550,27450,10153
|
|
20231205,092000,8373844800,27550,27750,27750,27500,23848
|
|
20231205,091900,7714283100,27750,27850,27850,27700,8613
|
|
20231205,091800,7475049300,27850,28000,28050,27850,33056
|
|
20231205,091700,6550837400,28000,28000,28000,27950,6697
|
|
20231205,091600,6363501100,28000,27900,28000,27900,27436
|
|
20231205,091500,5596773250,27900,27750,27900,27700,13687
|
|
20231205,091400,5215821950,27750,27850,27850,27700,13913
|
|
20231205,091300,4829160150,27850,27800,27900,27700,21014
|
|
20231205,091200,4244403350,27800,27750,27800,27600,22025
|
|
20231205,091100,3634066100,27750,27650,27750,27600,8402
|
|
20231205,091000,3401543700,27650,27400,27650,27350,10231
|
|
20231205,090900,3119908550,27400,27500,27500,27350,12263
|
|
20231205,090800,2783687800,27500,27500,27550,27450,4959
|
|
20231205,090700,2647377350,27450,27350,27550,27350,9507
|
|
20231205,090600,2386150750,27350,27400,27500,27300,14840
|
|
20231205,090500,1980244650,27350,27350,27450,27300,4444
|
|
20231205,090400,1858673150,27350,27600,27600,27300,11291
|
|
20231205,090300,1549388100,27600,27500,27600,27450,6200
|
|
20231205,090200,1378685200,27450,27350,27650,27250,15498
|
|
20231205,090100,952936800,27350,27300,27500,27250,10775
|
|
20231205,090000,658381200,27300,27300,27400,27250,23570
|