577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,183400,4267680150,26300,26300,26300,26300,2220
|
|
20231211,183300,4267680150,26300,26300,26300,26300,0
|
|
20231211,183200,4267680150,26300,26300,26300,26300,0
|
|
20231211,183100,4267680150,26300,26300,26300,26300,0
|
|
20231211,183000,4267680150,26300,26300,26300,26300,0
|
|
20231211,182900,4267680150,26300,26300,26300,26300,0
|
|
20231211,182800,4267680150,26300,26300,26300,26300,0
|
|
20231211,182700,4267680150,26300,26300,26300,26300,0
|
|
20231211,182600,4267680150,26300,26300,26300,26300,0
|
|
20231211,182500,4267680150,26300,26300,26300,26300,0
|
|
20231211,182400,4267680150,26300,26300,26300,26300,0
|
|
20231211,182300,4267680150,26300,26300,26300,26300,0
|
|
20231211,182200,4267680150,26300,26300,26300,26300,0
|
|
20231211,182100,4267680150,26300,26300,26300,26300,0
|
|
20231211,182000,4267680150,26300,26300,26300,26300,0
|
|
20231211,181900,4267680150,26300,26300,26300,26300,0
|
|
20231211,181800,4267680150,26300,26300,26300,26300,0
|
|
20231211,181700,4267680150,26300,26300,26300,26300,0
|
|
20231211,181600,4267680150,26300,26300,26300,26300,0
|
|
20231211,181500,4267680150,26300,26300,26300,26300,0
|
|
20231211,181400,4267680150,26300,26300,26300,26300,0
|
|
20231211,181300,4267680150,26300,26300,26300,26300,0
|
|
20231211,181200,4267680150,26300,26300,26300,26300,0
|
|
20231211,181100,4267680150,26300,26300,26300,26300,0
|
|
20231211,181000,4267680150,26300,26300,26300,26300,0
|
|
20231211,180900,4267680150,26300,26300,26300,26300,0
|
|
20231211,180800,4267680150,26300,26300,26300,26300,0
|
|
20231211,180700,4267680150,26300,26300,26300,26300,0
|
|
20231211,180600,4267680150,26300,26300,26300,26300,0
|
|
20231211,180500,4267680150,26300,26300,26300,26300,0
|
|
20231211,180400,4267680150,26300,26300,26300,26300,2220
|
|
20231211,180300,4267680150,26300,26300,26300,26300,0
|
|
20231211,180200,4267680150,26300,26300,26300,26300,0
|
|
20231211,180100,4267680150,26300,26300,26300,26300,0
|
|
20231211,180000,4267680150,26300,26300,26300,26300,0
|
|
20231211,175900,4267680150,26300,26300,26300,26300,0
|
|
20231211,175800,4267680150,26300,26300,26300,26300,0
|
|
20231211,175700,4267680150,26300,26300,26300,26300,0
|
|
20231211,175600,4267680150,26300,26300,26300,26300,0
|
|
20231211,175500,4267680150,26300,26300,26300,26300,0
|
|
20231211,175400,4267680150,26300,26300,26300,26300,0
|
|
20231211,175300,4267680150,26300,26300,26300,26300,0
|
|
20231211,175200,4267680150,26300,26300,26300,26300,0
|
|
20231211,175100,4267680150,26300,26300,26300,26300,0
|
|
20231211,175000,4267680150,26300,26300,26300,26300,0
|
|
20231211,174900,4267680150,26300,26300,26300,26300,0
|
|
20231211,174800,4267680150,26300,26300,26300,26300,0
|
|
20231211,174700,4267680150,26300,26300,26300,26300,0
|
|
20231211,174600,4267680150,26300,26300,26300,26300,0
|
|
20231211,174500,4267680150,26300,26300,26300,26300,0
|
|
20231211,174400,4267680150,26300,26300,26300,26300,0
|
|
20231211,174300,4267680150,26300,26300,26300,26300,0
|
|
20231211,174200,4267680150,26300,26300,26300,26300,0
|
|
20231211,174100,4267680150,26300,26300,26300,26300,0
|
|
20231211,174000,4267680150,26300,26300,26300,26300,0
|
|
20231211,173900,4267680150,26300,26300,26300,26300,0
|
|
20231211,173800,4267680150,26300,26300,26300,26300,0
|
|
20231211,173700,4267680150,26300,26300,26300,26300,0
|
|
20231211,173600,4267680150,26300,26300,26300,26300,0
|
|
20231211,173500,4267680150,26300,26300,26300,26300,0
|
|
20231211,173400,4267680150,26300,26300,26300,26300,2220
|
|
20231211,173300,4267680150,26300,26300,26300,26300,0
|
|
20231211,173200,4267680150,26300,26300,26300,26300,0
|
|
20231211,173100,4267680150,26300,26300,26300,26300,0
|
|
20231211,173000,4267680150,26300,26300,26300,26300,0
|
|
20231211,172900,4267680150,26300,26300,26300,26300,0
|
|
20231211,172800,4267680150,26300,26300,26300,26300,0
|
|
20231211,172700,4267680150,26300,26300,26300,26300,0
|
|
20231211,172600,4267680150,26300,26300,26300,26300,0
|
|
20231211,172500,4267680150,26300,26300,26300,26300,0
|
|
20231211,172400,4267680150,26300,26300,26300,26300,0
|
|
20231211,172300,4267680150,26300,26300,26300,26300,0
|
|
20231211,172200,4267680150,26300,26300,26300,26300,0
|
|
20231211,172100,4267680150,26300,26300,26300,26300,0
|
|
20231211,172000,4267680150,26300,26300,26300,26300,0
|
|
20231211,171900,4267680150,26300,26300,26300,26300,0
|
|
20231211,171800,4267680150,26300,26300,26300,26300,0
|
|
20231211,171700,4267680150,26300,26300,26300,26300,0
|
|
20231211,171600,4267680150,26300,26300,26300,26300,0
|
|
20231211,171500,4267680150,26300,26300,26300,26300,0
|
|
20231211,171400,4267680150,26300,26300,26300,26300,0
|
|
20231211,171300,4267680150,26300,26300,26300,26300,0
|
|
20231211,171200,4267680150,26300,26300,26300,26300,0
|
|
20231211,171100,4267680150,26300,26300,26300,26300,0
|
|
20231211,171000,4267680150,26300,26300,26300,26300,0
|
|
20231211,170900,4267680150,26300,26300,26300,26300,0
|
|
20231211,170800,4267680150,26300,26300,26300,26300,0
|
|
20231211,170700,4267680150,26300,26300,26300,26300,0
|
|
20231211,170600,4267680150,26300,26300,26300,26300,0
|
|
20231211,170500,4267680150,26300,26300,26300,26300,0
|
|
20231211,170400,4267680150,26300,26300,26300,26300,2220
|
|
20231211,170300,4267680150,26300,26300,26300,26300,0
|
|
20231211,170200,4267680150,26300,26300,26300,26300,0
|
|
20231211,170100,4267680150,26300,26300,26300,26300,0
|
|
20231211,170000,4267680150,26300,26300,26300,26300,0
|
|
20231211,165900,4267680150,26300,26300,26300,26300,0
|
|
20231211,165800,4267680150,26300,26300,26300,26300,0
|
|
20231211,165700,4267680150,26300,26300,26300,26300,0
|
|
20231211,165600,4267680150,26300,26300,26300,26300,0
|
|
20231211,165500,4267680150,26300,26300,26300,26300,0
|
|
20231211,165400,4267680150,26300,26300,26300,26300,0
|
|
20231211,165300,4267680150,26300,26300,26300,26300,0
|
|
20231211,165200,4267680150,26300,26300,26300,26300,0
|
|
20231211,165100,4267680150,26300,26300,26300,26300,0
|
|
20231211,165000,4267680150,26300,26300,26300,26300,0
|
|
20231211,164900,4267680150,26300,26300,26300,26300,0
|
|
20231211,164800,4267680150,26300,26300,26300,26300,0
|
|
20231211,164700,4267680150,26300,26300,26300,26300,0
|
|
20231211,164600,4267680150,26300,26300,26300,26300,0
|
|
20231211,164500,4267680150,26300,26300,26300,26300,0
|
|
20231211,164400,4267680150,26300,26300,26300,26300,0
|
|
20231211,164300,4267680150,26300,26300,26300,26300,0
|
|
20231211,164200,4267680150,26300,26300,26300,26300,0
|
|
20231211,164100,4267680150,26300,26300,26300,26300,0
|
|
20231211,164000,4267680150,26300,26300,26300,26300,0
|
|
20231211,163900,4267680150,26300,26300,26300,26300,0
|
|
20231211,163800,4267680150,26300,26300,26300,26300,0
|
|
20231211,163700,4267680150,26300,26300,26300,26300,0
|
|
20231211,163600,4267680150,26300,26300,26300,26300,0
|
|
20231211,163500,4267680150,26300,26300,26300,26300,0
|
|
20231211,163400,4267680150,26300,26300,26300,26300,2220
|
|
20231211,163300,4267680150,26300,26300,26300,26300,0
|
|
20231211,163200,4267680150,26300,26300,26300,26300,0
|
|
20231211,163100,4267680150,26300,26300,26300,26300,0
|
|
20231211,163000,4267680150,26300,26300,26300,26300,0
|
|
20231211,162900,4267680150,26300,26300,26300,26300,0
|
|
20231211,162800,4267680150,26300,26300,26300,26300,0
|
|
20231211,162700,4267680150,26300,26300,26300,26300,0
|
|
20231211,162600,4267680150,26300,26300,26300,26300,0
|
|
20231211,162500,4267680150,26300,26300,26300,26300,0
|
|
20231211,162400,4267680150,26300,26300,26300,26300,0
|
|
20231211,162300,4267680150,26300,26300,26300,26300,0
|
|
20231211,162200,4267680150,26300,26300,26300,26300,0
|
|
20231211,162100,4267680150,26300,26300,26300,26300,0
|
|
20231211,162000,4267680150,26300,26300,26300,26300,0
|
|
20231211,161900,4267680150,26300,26300,26300,26300,0
|
|
20231211,161800,4267680150,26300,26300,26300,26300,0
|
|
20231211,161700,4267680150,26300,26300,26300,26300,0
|
|
20231211,161600,4267680150,26300,26300,26300,26300,0
|
|
20231211,161500,4267680150,26300,26300,26300,26300,0
|
|
20231211,161400,4267680150,26300,26300,26300,26300,0
|
|
20231211,161300,4267680150,26300,26300,26300,26300,0
|
|
20231211,161200,4267680150,26300,26300,26300,26300,0
|
|
20231211,161100,4267680150,26300,26300,26300,26300,0
|
|
20231211,161000,4267680150,26300,26300,26300,26300,0
|
|
20231211,160900,4267680150,26300,26300,26300,26300,0
|
|
20231211,160800,4267680150,26300,26300,26300,26300,0
|
|
20231211,160700,4267680150,26300,26300,26300,26300,0
|
|
20231211,160600,4267680150,26300,26300,26300,26300,0
|
|
20231211,160500,4267680150,26300,26300,26300,26300,0
|
|
20231211,160400,4267680150,26300,26300,26300,26300,2220
|
|
20231211,160300,4267680150,26300,26300,26300,26300,0
|
|
20231211,160200,4267680150,26300,26300,26300,26300,0
|
|
20231211,160100,4267680150,26300,26300,26300,26300,0
|
|
20231211,160000,4267680150,26300,26300,26300,26300,0
|
|
20231211,155900,4267680150,26300,26300,26300,26300,0
|
|
20231211,155800,4267680150,26300,26300,26300,26300,0
|
|
20231211,155700,4267680150,26300,26300,26300,26300,0
|
|
20231211,155600,4267680150,26300,26300,26300,26300,0
|
|
20231211,155500,4267680150,26300,26300,26300,26300,0
|
|
20231211,155400,4267680150,26300,26300,26300,26300,0
|
|
20231211,155300,4267680150,26300,26300,26300,26300,0
|
|
20231211,155200,4267680150,26300,26300,26300,26300,0
|
|
20231211,155100,4267680150,26300,26300,26300,26300,0
|
|
20231211,155000,4267680150,26300,26300,26300,26300,0
|
|
20231211,154900,4267680150,26300,26300,26300,26300,0
|
|
20231211,154800,4267680150,26300,26300,26300,26300,0
|
|
20231211,154700,4267680150,26300,26300,26300,26300,0
|
|
20231211,154600,4267680150,26300,26300,26300,26300,0
|
|
20231211,154500,4267680150,26300,26300,26300,26300,0
|
|
20231211,154400,4267680150,26300,26300,26300,26300,0
|
|
20231211,154300,4267680150,26300,26300,26300,26300,0
|
|
20231211,154200,4267680150,26300,26300,26300,26300,0
|
|
20231211,154100,4267680150,26300,26300,26300,26300,0
|
|
20231211,154000,4267680150,26300,26300,26300,26300,0
|
|
20231211,153900,4267680150,26300,26300,26300,26300,0
|
|
20231211,153800,4267680150,26300,26300,26300,26300,0
|
|
20231211,153700,4267680150,26300,26300,26300,26300,0
|
|
20231211,153600,4267680150,26300,26300,26300,26300,0
|
|
20231211,153500,4267680150,26300,26300,26300,26300,0
|
|
20231211,153400,4267680150,26300,26300,26300,26300,2220
|
|
20231211,153300,4267680150,26300,26300,26300,26300,0
|
|
20231211,153200,4267680150,26300,26300,26300,26300,0
|
|
20231211,153100,4267680150,26300,26300,26300,26300,0
|
|
20231211,153000,4267680150,26300,26300,26300,26300,2220
|
|
20231211,152900,4209294150,26300,26300,26300,26300,0
|
|
20231211,152800,4209294150,26300,26300,26300,26300,0
|
|
20231211,152700,4209294150,26300,26300,26300,26300,0
|
|
20231211,152600,4209294150,26300,26300,26300,26300,0
|
|
20231211,152500,4209294150,26300,26300,26300,26300,0
|
|
20231211,152400,4209294150,26300,26300,26300,26300,0
|
|
20231211,152300,4209294150,26300,26300,26300,26300,0
|
|
20231211,152200,4209294150,26300,26300,26300,26300,0
|
|
20231211,152100,4209294150,26300,26300,26300,26300,0
|
|
20231211,152000,4209294150,26300,26300,26300,26300,0
|
|
20231211,151900,4209294150,26300,26250,26300,26250,804
|
|
20231211,151800,4188161850,26300,26300,26300,26250,97
|
|
20231211,151700,4185611100,26250,26250,26300,26250,177
|
|
20231211,151600,4180962700,26250,26200,26250,26200,2072
|
|
20231211,151500,4126594250,26200,26200,26250,26200,134
|
|
20231211,151400,4123081500,26200,26250,26250,26200,104
|
|
20231211,151300,4120354950,26200,26200,26250,26200,109
|
|
20231211,151200,4117496450,26200,26200,26250,26200,92
|
|
20231211,151100,4115085400,26200,26300,26300,26200,555
|
|
20231211,151000,4100520500,26250,26200,26250,26200,128
|
|
20231211,150900,4097162150,26250,26300,26300,26200,569
|
|
20231211,150800,4082225900,26250,26250,26300,26250,76
|
|
20231211,150700,4080230400,26250,26200,26300,26200,714
|
|
20231211,150600,4061508750,26200,26250,26250,26200,170
|
|
20231211,150500,4057049200,26250,26250,26300,26250,106
|
|
20231211,150400,4054266200,26250,26300,26350,26250,681
|
|
20231211,150300,4036359600,26300,26350,26350,26300,81
|
|
20231211,150200,4034227750,26300,26300,26350,26300,611
|
|
20231211,150100,4018154750,26300,26300,26350,26300,60
|
|
20231211,150000,4016576250,26350,26300,26400,26300,103
|
|
20231211,145900,4013864800,26300,26300,26350,26300,232
|
|
20231211,145800,4007753700,26300,26300,26350,26300,948
|
|
20231211,145700,3982820800,26300,26350,26350,26300,130
|
|
20231211,145600,3979399650,26300,26350,26350,26300,49
|
|
20231211,145500,3978110400,26350,26350,26350,26350,55
|
|
20231211,145400,3976661150,26300,26350,26400,26300,65
|
|
20231211,145300,3974948650,26300,26350,26400,26300,608
|
|
20231211,145200,3958928150,26350,26350,26350,26350,1149
|
|
20231211,145100,3928652000,26350,26350,26350,26300,41
|
|
20231211,145000,3927571950,26350,26350,26350,26300,25
|
|
20231211,144900,3926913250,26300,26350,26350,26300,130
|
|
20231211,144800,3923488550,26300,26300,26350,26300,49
|
|
20231211,144700,3922198100,26350,26350,26350,26300,24
|
|
20231211,144600,3921565750,26300,26250,26350,26250,316
|
|
20231211,144500,3913254900,26300,26300,26300,26250,38
|
|
20231211,144400,3912255650,26250,26250,26300,26250,194
|
|
20231211,144300,3907162650,26300,26300,26300,26250,678
|
|
20231211,144200,3889363900,26250,26300,26300,26250,44
|
|
20231211,144100,3888207050,26250,26300,26300,26250,123
|
|
20231211,144000,3884976600,26300,26300,26300,26250,33
|
|
20231211,143900,3884109050,26300,26350,26350,26250,994
|
|
20231211,143800,3857977350,26350,26350,26350,26350,13
|
|
20231211,143700,3857634800,26400,26350,26400,26300,103
|
|
20231211,143600,3854920850,26350,26400,26400,26350,316
|
|
20231211,143500,3846591300,26350,26350,26400,26350,210
|
|
20231211,143400,3841057450,26400,26350,26400,26350,94
|
|
20231211,143300,3838580300,26350,26400,26400,26350,635
|
|
20231211,143200,3821816650,26400,26350,26400,26350,41
|
|
20231211,143100,3820734550,26400,26350,26400,26350,1963
|
|
20231211,143000,3769009300,26400,26400,26400,26400,32
|
|
20231211,142900,3768164500,26350,26350,26400,26350,347
|
|
20231211,142800,3759019200,26350,26450,26450,26350,1040
|
|
20231211,142700,3731613050,26450,26450,26450,26350,222
|
|
20231211,142600,3725741750,26450,26400,26450,26350,108
|
|
20231211,142500,3722890850,26450,26450,26450,26400,17
|
|
20231211,142400,3722441750,26450,26400,26450,26400,62
|
|
20231211,142300,3720802450,26400,26400,26450,26400,517
|
|
20231211,142200,3707153450,26400,26400,26400,26350,549
|
|
20231211,142100,3692665350,26400,26450,26450,26350,440
|
|
20231211,142000,3681045550,26400,26400,26400,26400,3416
|
|
20231211,141900,3590863150,26400,26350,26400,26350,1064
|
|
20231211,141800,3562823850,26350,26350,26400,26350,652
|
|
20231211,141700,3545643400,26350,26300,26350,26300,5
|
|
20231211,141600,3545511700,26350,26350,26350,26300,192
|
|
20231211,141500,3540460250,26300,26350,26350,26300,35
|
|
20231211,141400,3539538250,26350,26300,26350,26300,2
|
|
20231211,141300,3539485600,26400,26350,26400,26300,19
|
|
20231211,141200,3538985050,26350,26400,26400,26350,82
|
|
20231211,141100,3536823100,26400,26350,26400,26300,39
|
|
20231211,141000,3535796350,26300,26350,26350,26300,167
|
|
20231211,140900,3531396200,26350,26350,26350,26300,31
|
|
20231211,140800,3530579400,26300,26400,26400,26300,204
|
|
20231211,140700,3525194900,26400,26400,26400,26400,84
|
|
20231211,140600,3522977300,26400,26400,26400,26400,36
|
|
20231211,140500,3522026900,26300,26300,26400,26300,1952
|
|
20231211,140400,3470662050,26350,26350,26350,26350,142
|
|
20231211,140300,3466920350,26250,26300,26400,26250,4094
|
|
20231211,140200,3358996850,26300,26300,26300,26250,537
|
|
20231211,140100,3344874000,26300,26250,26300,26250,54
|
|
20231211,140000,3343456300,26250,26300,26300,26250,16
|
|
20231211,135900,3343035900,26300,26300,26300,26300,5
|
|
20231211,135800,3342904400,26300,26300,26300,26250,66
|
|
20231211,135700,3341168800,26300,26300,26300,26250,20
|
|
20231211,135600,3340643100,26300,26300,26300,26300,260
|
|
20231211,135500,3333805100,26300,26300,26300,26300,6
|
|
20231211,135400,3333647300,26300,26300,26300,26250,94
|
|
20231211,135300,3331175400,26300,26250,26300,26250,8
|
|
20231211,135200,3330965200,26250,26300,26300,26250,212
|
|
20231211,135100,3325389950,26300,26250,26300,26250,21
|
|
20231211,135000,3324837900,26250,26250,26250,26250,314
|
|
20231211,134900,3316595400,26250,26300,26300,26250,23
|
|
20231211,134800,3315991500,26250,26250,26250,26250,78
|
|
20231211,134700,3313944000,26250,26200,26250,26100,1857
|
|
20231211,134600,3265320400,26200,26250,26250,26200,309
|
|
20231211,134500,3257209450,26250,26300,26300,26250,745
|
|
20231211,134400,3237617150,26300,26300,26300,26300,164
|
|
20231211,134300,3233303950,26300,26300,26350,26300,29
|
|
20231211,134200,3232541100,26300,26300,26300,26300,4
|
|
20231211,134100,3232435900,26300,26300,26300,26300,21
|
|
20231211,134000,3231883600,26350,26350,26350,26300,214
|
|
20231211,133900,3226249350,26350,26250,26350,26250,1450
|
|
20231211,133800,3188061750,26250,26250,26300,26200,389
|
|
20231211,133700,3177854650,26250,26300,26300,26250,155
|
|
20231211,133600,3173778300,26300,26350,26400,26300,1861
|
|
20231211,133500,3124816150,26350,26400,26450,26350,231
|
|
20231211,133400,3118721150,26400,26400,26400,26400,300
|
|
20231211,133300,3110801150,26400,26400,26400,26350,347
|
|
20231211,133200,3101640600,26400,26450,26550,26350,1766
|
|
20231211,133100,3054890100,26450,26550,26550,26450,1163
|
|
20231211,133000,3024127750,26400,26400,26550,26400,106
|
|
20231211,132900,3021324250,26400,26550,26550,26400,759
|
|
20231211,132800,3001240950,26550,26500,26550,26450,1107
|
|
20231211,132700,2971862950,26450,26450,26500,26400,933
|
|
20231211,132600,2947158000,26450,26400,26500,26400,3652
|
|
20231211,132500,2850396200,26450,26250,26450,26250,6405
|
|
20231211,132400,2681400600,26300,26300,26350,26300,1161
|
|
20231211,132300,2650866000,26300,26350,26350,26300,683
|
|
20231211,132200,2632871150,26350,26200,26400,26200,6096
|
|
20231211,132100,2472435700,26200,26150,26200,26150,2935
|
|
20231211,132000,2395541450,26200,26200,26200,26150,116
|
|
20231211,131900,2392507300,26150,26150,26150,26100,1161
|
|
20231211,131800,2362147200,26150,26150,26150,26150,47
|
|
20231211,131700,2360918150,26150,26150,26150,26050,2051
|
|
20231211,131600,2307295250,26150,26000,26150,26000,3808
|
|
20231211,131500,2208087850,26000,26000,26000,26000,0
|
|
20231211,131400,2208087850,26000,25950,26000,25950,217
|
|
20231211,131300,2202446550,26000,25950,26000,25950,107
|
|
20231211,131200,2199669750,25950,25900,26000,25900,862
|
|
20231211,131100,2177283050,26000,25900,26000,25900,5831
|
|
20231211,131000,2025812050,25900,25850,25900,25850,47
|
|
20231211,130900,2024596900,25850,25850,25850,25850,0
|
|
20231211,130800,2024596900,25850,25900,25900,25850,9
|
|
20231211,130700,2024364100,25850,25850,25850,25850,0
|
|
20231211,130600,2024364100,25850,25850,25850,25850,13
|
|
20231211,130500,2024028050,25850,25900,25900,25850,173
|
|
20231211,130400,2019555850,25850,25850,25850,25850,0
|
|
20231211,130300,2019555850,25850,25850,25850,25850,6
|
|
20231211,130200,2019400750,25900,25900,25900,25900,4
|
|
20231211,130100,2019297150,25850,25850,25850,25850,369
|
|
20231211,130000,2009758500,25850,25900,25900,25850,10
|
|
20231211,125900,2009499850,25850,25850,25900,25850,47
|
|
20231211,125800,2008283100,25850,25850,25850,25850,6
|
|
20231211,125700,2008128000,25900,25900,25900,25900,4
|
|
20231211,125600,2008024400,25850,25850,25850,25850,3
|
|
20231211,125500,2007946850,25850,25800,25850,25800,269
|
|
20231211,125400,2000993500,25850,25850,25850,25850,3
|
|
20231211,125300,2000915950,25800,25800,25800,25800,302
|
|
20231211,125200,1993124350,25800,25850,25850,25800,232
|
|
20231211,125100,1987127450,25850,25850,25850,25800,79
|
|
20231211,125000,1985085500,25850,25800,25850,25800,7
|
|
20231211,124900,1984904850,25850,25850,25850,25850,9
|
|
20231211,124800,1984672200,25850,25900,25900,25850,246
|
|
20231211,124700,1978310800,25850,25850,25850,25850,507
|
|
20231211,124600,1965204850,25850,25850,25900,25850,506
|
|
20231211,124500,1952124600,25900,25900,25900,25900,40
|
|
20231211,124400,1951088600,25850,25850,25850,25850,156
|
|
20231211,124300,1947056000,25850,25850,25850,25850,54
|
|
20231211,124200,1945660100,25800,25800,25800,25800,0
|
|
20231211,124100,1945660100,25800,25800,25800,25800,10
|
|
20231211,124000,1945402100,25850,25850,25850,25850,4
|
|
20231211,123900,1945298700,25800,25850,25850,25800,12
|
|
20231211,123800,1944988850,25850,25850,25850,25850,48
|
|
20231211,123700,1943748050,25800,25800,25800,25800,23
|
|
20231211,123600,1943154650,25750,25800,25800,25750,11
|
|
20231211,123500,1942871350,25800,25800,25800,25800,8
|
|
20231211,123400,1942664950,25800,25750,25800,25750,9
|
|
20231211,123300,1942433050,25750,25750,25750,25750,6
|
|
20231211,123200,1942278550,25850,25800,25850,25800,116
|
|
20231211,123100,1939281850,25750,25750,25750,25750,11
|
|
20231211,123000,1938998600,25800,25800,25800,25800,4
|
|
20231211,122900,1938895400,25750,25750,25750,25750,4
|
|
20231211,122800,1938792400,25750,25800,25800,25750,8
|
|
20231211,122700,1938586350,25800,25800,25800,25800,3
|
|
20231211,122600,1938508950,25750,25750,25750,25750,16
|
|
20231211,122500,1938096950,25750,25800,25800,25750,47
|
|
20231211,122400,1936884800,25800,25750,25800,25750,84
|
|
20231211,122300,1934721600,25750,25750,25750,25750,17
|
|
20231211,122200,1934283850,25800,25800,25850,25800,921
|
|
20231211,122100,1910517050,25850,25850,25850,25850,4
|
|
20231211,122000,1910413650,25800,25800,25800,25800,10
|
|
20231211,121900,1910155650,25800,25800,25850,25800,581
|
|
20231211,121800,1895165700,25750,25750,25750,25750,3
|
|
20231211,121700,1895088450,25750,25800,25800,25750,49
|
|
20231211,121600,1893824550,25800,25800,25800,25800,4
|
|
20231211,121500,1893721350,25750,25750,25750,25750,9
|
|
20231211,121400,1893489600,25850,25850,25850,25850,3
|
|
20231211,121300,1893412050,25800,25850,25850,25800,528
|
|
20231211,121200,1879789500,25800,25800,25850,25800,517
|
|
20231211,121100,1866450350,25800,25800,25800,25800,11
|
|
20231211,121000,1866166550,25800,25800,25850,25750,178
|
|
20231211,120900,1861571900,25800,25800,25800,25800,6
|
|
20231211,120800,1861417100,25800,25850,25850,25800,504
|
|
20231211,120700,1848413700,25800,25800,25800,25800,0
|
|
20231211,120600,1848413700,25800,25800,25800,25800,507
|
|
20231211,120500,1835333100,25850,25800,25850,25800,52
|
|
20231211,120400,1833989050,25800,25800,25800,25800,4
|
|
20231211,120300,1833885850,25850,25850,25850,25850,1356
|
|
20231211,120200,1798833250,25900,25900,25900,25900,34
|
|
20231211,120100,1797952650,25850,25850,25850,25850,6
|
|
20231211,120000,1797797550,25850,25900,25900,25850,13
|
|
20231211,115900,1797461300,25850,25850,25850,25850,2
|
|
20231211,115800,1797409600,25850,25900,25900,25850,68
|
|
20231211,115700,1795649350,25850,25900,25900,25850,35
|
|
20231211,115600,1794742900,25850,25850,25850,25850,8
|
|
20231211,115500,1794536100,25850,25850,25850,25850,8
|
|
20231211,115400,1794329300,25850,25850,25900,25850,21
|
|
20231211,115300,1793786250,25850,25850,25850,25850,8
|
|
20231211,115200,1793579450,25850,25900,25900,25850,534
|
|
20231211,115100,1779748950,25900,25850,25900,25850,4
|
|
20231211,115000,1779645400,25850,25850,25850,25850,18
|
|
20231211,114900,1779180100,25850,25900,25900,25850,1036
|
|
20231211,114800,1752348100,25850,25850,25850,25850,8
|
|
20231211,114700,1752141300,25850,25900,25900,25850,33
|
|
20231211,114600,1751286650,25850,25850,25900,25850,156
|
|
20231211,114500,1747253600,25750,25850,25850,25750,92
|
|
20231211,114400,1744876100,25750,25800,25800,25750,125
|
|
20231211,114300,1741651350,25750,25800,25800,25750,4
|
|
20231211,114200,1741548200,25750,25750,25750,25750,8
|
|
20231211,114100,1741342200,25750,25750,25750,25750,1
|
|
20231211,114000,1741316450,25850,25800,25850,25750,631
|
|
20231211,113900,1725060300,25800,25800,25800,25800,11
|
|
20231211,113800,1724776500,25800,25800,25850,25800,235
|
|
20231211,113700,1718713350,25800,25800,25800,25800,7
|
|
20231211,113600,1718532750,25800,25800,25800,25800,109
|
|
20231211,113500,1715720550,25800,25850,25850,25800,1649
|
|
20231211,113400,1673176200,25800,25800,25850,25800,17
|
|
20231211,113300,1672737350,25800,25800,25800,25800,10
|
|
20231211,113200,1672479350,25850,25800,25850,25800,47
|
|
20231211,113100,1671264550,25800,25850,25850,25800,49
|
|
20231211,113000,1669998250,25800,25850,25850,25800,6
|
|
20231211,112900,1669843300,25800,25850,25850,25800,105
|
|
20231211,112800,1667129300,25900,25900,25900,25850,94
|
|
20231211,112700,1664696050,25850,25850,25850,25800,370
|
|
20231211,112600,1655131600,25800,25800,25800,25800,9
|
|
20231211,112500,1654899400,25800,25750,25800,25750,3
|
|
20231211,112400,1654822050,25750,25750,25850,25750,8
|
|
20231211,112300,1654615750,25750,25750,25750,25750,7
|
|
20231211,112200,1654435500,25850,25800,25850,25750,42
|
|
20231211,112100,1653350250,25800,25750,25800,25750,96
|
|
20231211,112000,1650877450,25750,25750,25750,25750,3
|
|
20231211,111900,1650800200,25750,25750,25850,25750,48
|
|
20231211,111800,1649560700,25850,25750,25850,25750,19
|
|
20231211,111700,1649070250,25800,25750,25800,25750,2
|
|
20231211,111600,1649018700,25750,25850,25850,25750,5
|
|
20231211,111500,1648889650,25750,25750,25750,25750,12
|
|
20231211,111400,1648580650,25750,25750,25750,25750,2
|
|
20231211,111300,1648529150,25750,25750,25850,25750,21
|
|
20231211,111200,1647987600,25750,25750,25750,25750,24
|
|
20231211,111100,1647369600,25850,25850,25850,25850,64
|
|
20231211,111000,1645715200,25850,25800,25850,25700,49
|
|
20231211,110900,1644452150,25800,25800,25800,25600,3484
|
|
20231211,110800,1554785050,25800,25900,25900,25800,9
|
|
20231211,110700,1554552550,25900,25850,25900,25800,833
|
|
20231211,110600,1533019400,25850,25850,25900,25850,82
|
|
20231211,110500,1530896700,25900,25900,25900,25850,95
|
|
20231211,110400,1528436250,25900,25900,25900,25850,233
|
|
20231211,110300,1522401900,25850,25850,25850,25850,4
|
|
20231211,110200,1522298500,25950,25850,25950,25850,341
|
|
20231211,110100,1513483350,25850,25900,25900,25850,2
|
|
20231211,110000,1513431600,25850,25950,25950,25850,7
|
|
20231211,105900,1513250150,25850,25900,25900,25850,90
|
|
20231211,105800,1510919600,25850,25900,25900,25850,93
|
|
20231211,105700,1508511200,25900,25900,25900,25850,1047
|
|
20231211,105600,1481393950,25850,25850,25850,25850,8
|
|
20231211,105500,1481187150,25850,25800,25850,25800,284
|
|
20231211,105400,1473845800,25800,25800,25850,25800,162
|
|
20231211,105300,1469666050,25800,25800,25800,25800,180
|
|
20231211,105200,1465022050,25800,25800,25800,25800,2
|
|
20231211,105100,1464970450,25850,25800,25850,25800,11
|
|
20231211,105000,1464686450,25850,25850,25850,25800,33
|
|
20231211,104900,1463833500,25800,25800,25850,25800,7
|
|
20231211,104800,1463652700,25800,25800,25800,25800,49
|
|
20231211,104700,1462388500,25800,25800,25800,25800,1
|
|
20231211,104600,1462362700,25850,25850,25850,25800,7
|
|
20231211,104500,1462181850,25800,25800,25800,25750,63
|
|
20231211,104400,1460559250,25750,25750,25750,25750,50
|
|
20231211,104300,1459271750,25750,25600,25750,25600,13
|
|
20231211,104200,1458938500,25600,25650,25650,25600,593
|
|
20231211,104100,1443754500,25650,25800,25800,25650,1814
|
|
20231211,104000,1397179900,25800,25850,25900,25800,2594
|
|
20231211,103900,1330106500,25850,25850,25850,25850,1
|
|
20231211,103800,1330080650,25850,25900,25900,25850,42
|
|
20231211,103700,1328993000,25850,25850,25900,25850,417
|
|
20231211,103600,1318193550,25850,25800,25850,25800,49
|
|
20231211,103500,1316927550,25800,25850,25850,25800,11
|
|
20231211,103400,1316643500,25850,25800,25850,25800,35
|
|
20231211,103300,1315738850,25800,25800,25800,25800,1
|
|
20231211,103200,1315713050,25800,25850,25850,25800,95
|
|
20231211,103100,1313257850,25800,25800,25800,25800,2
|
|
20231211,103000,1313206250,25800,25850,25850,25800,208
|
|
20231211,102900,1307832300,25850,25850,25850,25800,10
|
|
20231211,102800,1307574200,25800,25800,25850,25800,14
|
|
20231211,102700,1307212950,25800,25850,25850,25800,1432
|
|
20231211,102600,1270196100,25850,25850,25850,25850,1
|
|
20231211,102500,1270170250,25850,25900,25900,25850,204
|
|
20231211,102400,1264886850,25900,25850,25900,25850,49
|
|
20231211,102300,1263618100,25900,25900,25900,25850,708
|
|
20231211,102200,1245281000,25850,25850,25850,25850,4
|
|
20231211,102100,1245177600,25850,25850,25850,25850,8
|
|
20231211,102000,1244970800,25850,25900,25900,25850,64
|
|
20231211,101900,1243314350,25850,25950,25950,25850,1034
|
|
20231211,101800,1216531500,25950,25950,25950,25900,198
|
|
20231211,101700,1211393450,25950,25900,25950,25900,606
|
|
20231211,101600,1195688050,25900,25900,25900,25900,302
|
|
20231211,101500,1187866250,25900,25950,25950,25900,847
|
|
20231211,101400,1165926750,25900,25900,25900,25900,2
|
|
20231211,101300,1165874950,25900,25900,25950,25900,51
|
|
20231211,101200,1164551950,25900,25950,25950,25900,95
|
|
20231211,101100,1162086950,25950,25950,26000,25950,258
|
|
20231211,101000,1155391150,26000,25950,26000,25950,523
|
|
20231211,100900,1141793350,26000,25950,26000,25900,170
|
|
20231211,100800,1137381750,25950,25950,25950,25900,381
|
|
20231211,100700,1127507950,26000,25900,26000,25900,1600
|
|
20231211,100600,1085923250,25950,25900,25950,25900,202
|
|
20231211,100500,1080684900,25900,25900,25950,25850,1098
|
|
20231211,100400,1052247050,25950,25950,26000,25900,3185
|
|
20231211,100300,969442150,25950,25900,25950,25850,379
|
|
20231211,100200,959624000,25900,25900,25900,25850,370
|
|
20231211,100100,950041600,26000,25950,26000,25900,4363
|
|
20231211,100000,836712600,25900,25650,25900,25650,2936
|
|
20231211,095900,760781300,25800,25650,25800,25650,4208
|
|
20231211,095800,652246900,25650,25650,25650,25650,13
|
|
20231211,095700,651913450,25650,25700,25750,25650,244
|
|
20231211,095600,645641500,25700,25700,25700,25700,26
|
|
20231211,095500,644973300,25700,25650,25700,25650,583
|
|
20231211,095400,629991550,25650,25700,25700,25650,835
|
|
20231211,095300,608532350,25650,25650,25650,25650,2
|
|
20231211,095200,608481050,25550,25600,25700,25550,1020
|
|
20231211,095100,582362100,25600,25600,25600,25600,6
|
|
20231211,095000,582208500,25550,25700,25700,25550,64
|
|
20231211,094900,580564600,25600,25700,25700,25600,99
|
|
20231211,094800,578026600,25650,25550,25650,25550,46
|
|
20231211,094700,576846850,25550,25650,25650,25500,606
|
|
20231211,094600,561313250,25650,25650,25650,25500,164
|
|
20231211,094500,557108600,25500,25500,25500,25500,3
|
|
20231211,094400,557032100,25650,25500,25650,25500,76
|
|
20231211,094300,555083900,25500,25500,25500,25500,8
|
|
20231211,094200,554879900,25650,25450,25650,25450,218
|
|
20231211,094100,549300600,25600,25450,25600,25450,51
|
|
20231211,094000,547996650,25650,25650,25650,25450,580
|
|
20231211,093900,533195050,25450,25600,25600,25450,446
|
|
20231211,093800,521777750,25600,25450,25600,25450,76
|
|
20231211,093700,519835450,25600,25450,25600,25450,50
|
|
20231211,093600,518556950,25450,25450,25450,25450,5
|
|
20231211,093500,518429700,25450,25550,25550,25450,539
|
|
20231211,093400,504659150,25550,25550,25550,25550,117
|
|
20231211,093300,501669800,25600,25500,25600,25400,400
|
|
20231211,093200,491455550,25500,25500,25500,25400,416
|
|
20231211,093100,480847650,25400,25400,25400,25400,5
|
|
20231211,093000,480720650,25400,25450,25500,25400,618
|
|
20231211,092900,464964300,25400,25400,25400,25400,4
|
|
20231211,092800,464862700,25400,25400,25400,25400,164
|
|
20231211,092700,460697100,25400,25400,25400,25400,261
|
|
20231211,092600,454067700,25400,25400,25450,25400,233
|
|
20231211,092500,448148250,25400,25400,25450,25400,563
|
|
20231211,092400,433845250,25350,25400,25400,25350,554
|
|
20231211,092300,419783100,25400,25450,25500,25400,222
|
|
20231211,092200,414141550,25350,25350,25400,25350,750
|
|
20231211,092100,395098800,25350,25400,25400,25350,2113
|
|
20231211,092000,341440200,25400,25450,25450,25400,471
|
|
20231211,091900,329471500,25450,25450,25450,25450,784
|
|
20231211,091800,309518700,25450,25450,25450,25450,29
|
|
20231211,091700,308780650,25450,25450,25500,25450,258
|
|
20231211,091600,302214500,25450,25450,25450,25450,501
|
|
20231211,091500,289464050,25400,25450,25450,25400,519
|
|
20231211,091400,276259800,25600,25500,25600,25450,653
|
|
20231211,091300,259578350,25450,25500,25550,25450,278
|
|
20231211,091200,252497400,25500,25500,25500,25500,244
|
|
20231211,091100,246275400,25500,25550,25550,25500,1788
|
|
20231211,091000,200604750,25550,25550,25550,25550,577
|
|
20231211,090900,185862400,25550,25550,25550,25550,394
|
|
20231211,090800,175795700,25550,25550,25550,25550,208
|
|
20231211,090700,170481300,25650,25450,25650,25400,899
|
|
20231211,090600,147502800,25400,25400,25450,25400,243
|
|
20231211,090500,141318850,25400,25400,25400,25400,425
|
|
20231211,090400,130523850,25400,25500,25500,25400,407
|
|
20231211,090300,120185200,25500,25700,25700,25500,2748
|
|
20231211,090200,49754250,25700,25650,25700,25650,231
|
|
20231211,090100,43828050,25650,25650,25650,25650,381
|
|
20231211,090000,34055400,25700,25650,25800,25650,1326
|