577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,183400,4914941500,25950,25950,25950,25950,5775
|
|
20231212,183300,4914941500,25950,25950,25950,25950,0
|
|
20231212,183200,4914941500,25950,25950,25950,25950,0
|
|
20231212,183100,4914941500,25950,25950,25950,25950,0
|
|
20231212,183000,4914941500,25950,25950,25950,25950,0
|
|
20231212,182900,4914941500,25950,25950,25950,25950,0
|
|
20231212,182800,4914941500,25950,25950,25950,25950,0
|
|
20231212,182700,4914941500,25950,25950,25950,25950,0
|
|
20231212,182600,4914941500,25950,25950,25950,25950,0
|
|
20231212,182500,4914941500,25950,25950,25950,25950,0
|
|
20231212,182400,4914941500,25950,25950,25950,25950,0
|
|
20231212,182300,4914941500,25950,25950,25950,25950,0
|
|
20231212,182200,4914941500,25950,25950,25950,25950,0
|
|
20231212,182100,4914941500,25950,25950,25950,25950,0
|
|
20231212,182000,4914941500,25950,25950,25950,25950,0
|
|
20231212,181900,4914941500,25950,25950,25950,25950,0
|
|
20231212,181800,4914941500,25950,25950,25950,25950,0
|
|
20231212,181700,4914941500,25950,25950,25950,25950,0
|
|
20231212,181600,4914941500,25950,25950,25950,25950,0
|
|
20231212,181500,4914941500,25950,25950,25950,25950,0
|
|
20231212,181400,4914941500,25950,25950,25950,25950,0
|
|
20231212,181300,4914941500,25950,25950,25950,25950,0
|
|
20231212,181200,4914941500,25950,25950,25950,25950,0
|
|
20231212,181100,4914941500,25950,25950,25950,25950,0
|
|
20231212,181000,4914941500,25950,25950,25950,25950,0
|
|
20231212,180900,4914941500,25950,25950,25950,25950,0
|
|
20231212,180800,4914941500,25950,25950,25950,25950,0
|
|
20231212,180700,4914941500,25950,25950,25950,25950,0
|
|
20231212,180600,4914941500,25950,25950,25950,25950,0
|
|
20231212,180500,4914941500,25950,25950,25950,25950,0
|
|
20231212,180400,4914941500,25950,25950,25950,25950,5775
|
|
20231212,180300,4914941500,25950,25950,25950,25950,0
|
|
20231212,180200,4914941500,25950,25950,25950,25950,0
|
|
20231212,180100,4914941500,25950,25950,25950,25950,0
|
|
20231212,180000,4914941500,25950,25950,25950,25950,0
|
|
20231212,175900,4914941500,25950,25950,25950,25950,0
|
|
20231212,175800,4914941500,25950,25950,25950,25950,0
|
|
20231212,175700,4914941500,25950,25950,25950,25950,0
|
|
20231212,175600,4914941500,25950,25950,25950,25950,0
|
|
20231212,175500,4914941500,25950,25950,25950,25950,0
|
|
20231212,175400,4914941500,25950,25950,25950,25950,0
|
|
20231212,175300,4914941500,25950,25950,25950,25950,0
|
|
20231212,175200,4914941500,25950,25950,25950,25950,0
|
|
20231212,175100,4914941500,25950,25950,25950,25950,0
|
|
20231212,175000,4914941500,25950,25950,25950,25950,0
|
|
20231212,174900,4914941500,25950,25950,25950,25950,0
|
|
20231212,174800,4914941500,25950,25950,25950,25950,0
|
|
20231212,174700,4914941500,25950,25950,25950,25950,0
|
|
20231212,174600,4914941500,25950,25950,25950,25950,0
|
|
20231212,174500,4914941500,25950,25950,25950,25950,0
|
|
20231212,174400,4914941500,25950,25950,25950,25950,0
|
|
20231212,174300,4914941500,25950,25950,25950,25950,0
|
|
20231212,174200,4914941500,25950,25950,25950,25950,0
|
|
20231212,174100,4914941500,25950,25950,25950,25950,0
|
|
20231212,174000,4914941500,25950,25950,25950,25950,0
|
|
20231212,173900,4914941500,25950,25950,25950,25950,0
|
|
20231212,173800,4914941500,25950,25950,25950,25950,0
|
|
20231212,173700,4914941500,25950,25950,25950,25950,0
|
|
20231212,173600,4914941500,25950,25950,25950,25950,0
|
|
20231212,173500,4914941500,25950,25950,25950,25950,0
|
|
20231212,173400,4914941500,25950,25950,25950,25950,5775
|
|
20231212,173300,4914941500,25950,25950,25950,25950,0
|
|
20231212,173200,4914941500,25950,25950,25950,25950,0
|
|
20231212,173100,4914941500,25950,25950,25950,25950,0
|
|
20231212,173000,4914941500,25950,25950,25950,25950,0
|
|
20231212,172900,4914941500,25950,25950,25950,25950,0
|
|
20231212,172800,4914941500,25950,25950,25950,25950,0
|
|
20231212,172700,4914941500,25950,25950,25950,25950,0
|
|
20231212,172600,4914941500,25950,25950,25950,25950,0
|
|
20231212,172500,4914941500,25950,25950,25950,25950,0
|
|
20231212,172400,4914941500,25950,25950,25950,25950,0
|
|
20231212,172300,4914941500,25950,25950,25950,25950,0
|
|
20231212,172200,4914941500,25950,25950,25950,25950,0
|
|
20231212,172100,4914941500,25950,25950,25950,25950,0
|
|
20231212,172000,4914941500,25950,25950,25950,25950,0
|
|
20231212,171900,4914941500,25950,25950,25950,25950,0
|
|
20231212,171800,4914941500,25950,25950,25950,25950,0
|
|
20231212,171700,4914941500,25950,25950,25950,25950,0
|
|
20231212,171600,4914941500,25950,25950,25950,25950,0
|
|
20231212,171500,4914941500,25950,25950,25950,25950,0
|
|
20231212,171400,4914941500,25950,25950,25950,25950,0
|
|
20231212,171300,4914941500,25950,25950,25950,25950,0
|
|
20231212,171200,4914941500,25950,25950,25950,25950,0
|
|
20231212,171100,4914941500,25950,25950,25950,25950,0
|
|
20231212,171000,4914941500,25950,25950,25950,25950,0
|
|
20231212,170900,4914941500,25950,25950,25950,25950,0
|
|
20231212,170800,4914941500,25950,25950,25950,25950,0
|
|
20231212,170700,4914941500,25950,25950,25950,25950,0
|
|
20231212,170600,4914941500,25950,25950,25950,25950,0
|
|
20231212,170500,4914941500,25950,25950,25950,25950,0
|
|
20231212,170400,4914941500,25950,25950,25950,25950,5775
|
|
20231212,170300,4914941500,25950,25950,25950,25950,0
|
|
20231212,170200,4914941500,25950,25950,25950,25950,0
|
|
20231212,170100,4914941500,25950,25950,25950,25950,0
|
|
20231212,170000,4914941500,25950,25950,25950,25950,0
|
|
20231212,165900,4914941500,25950,25950,25950,25950,0
|
|
20231212,165800,4914941500,25950,25950,25950,25950,0
|
|
20231212,165700,4914941500,25950,25950,25950,25950,0
|
|
20231212,165600,4914941500,25950,25950,25950,25950,0
|
|
20231212,165500,4914941500,25950,25950,25950,25950,0
|
|
20231212,165400,4914941500,25950,25950,25950,25950,0
|
|
20231212,165300,4914941500,25950,25950,25950,25950,0
|
|
20231212,165200,4914941500,25950,25950,25950,25950,0
|
|
20231212,165100,4914941500,25950,25950,25950,25950,0
|
|
20231212,165000,4914941500,25950,25950,25950,25950,0
|
|
20231212,164900,4914941500,25950,25950,25950,25950,0
|
|
20231212,164800,4914941500,25950,25950,25950,25950,0
|
|
20231212,164700,4914941500,25950,25950,25950,25950,0
|
|
20231212,164600,4914941500,25950,25950,25950,25950,0
|
|
20231212,164500,4914941500,25950,25950,25950,25950,0
|
|
20231212,164400,4914941500,25950,25950,25950,25950,0
|
|
20231212,164300,4914941500,25950,25950,25950,25950,0
|
|
20231212,164200,4914941500,25950,25950,25950,25950,0
|
|
20231212,164100,4914941500,25950,25950,25950,25950,0
|
|
20231212,164000,4914941500,25950,25950,25950,25950,0
|
|
20231212,163900,4914941500,25950,25950,25950,25950,0
|
|
20231212,163800,4914941500,25950,25950,25950,25950,0
|
|
20231212,163700,4914941500,25950,25950,25950,25950,0
|
|
20231212,163600,4914941500,25950,25950,25950,25950,0
|
|
20231212,163500,4914941500,25950,25950,25950,25950,0
|
|
20231212,163400,4914941500,25950,25950,25950,25950,5775
|
|
20231212,163300,4914941500,25950,25950,25950,25950,0
|
|
20231212,163200,4914941500,25950,25950,25950,25950,0
|
|
20231212,163100,4914941500,25950,25950,25950,25950,0
|
|
20231212,163000,4914941500,25950,25950,25950,25950,0
|
|
20231212,162900,4914941500,25950,25950,25950,25950,0
|
|
20231212,162800,4914941500,25950,25950,25950,25950,0
|
|
20231212,162700,4914941500,25950,25950,25950,25950,0
|
|
20231212,162600,4914941500,25950,25950,25950,25950,0
|
|
20231212,162500,4914941500,25950,25950,25950,25950,0
|
|
20231212,162400,4914941500,25950,25950,25950,25950,0
|
|
20231212,162300,4914941500,25950,25950,25950,25950,0
|
|
20231212,162200,4914941500,25950,25950,25950,25950,0
|
|
20231212,162100,4914941500,25950,25950,25950,25950,0
|
|
20231212,162000,4914941500,25950,25950,25950,25950,0
|
|
20231212,161900,4914941500,25950,25950,25950,25950,0
|
|
20231212,161800,4914941500,25950,25950,25950,25950,0
|
|
20231212,161700,4914941500,25950,25950,25950,25950,0
|
|
20231212,161600,4914941500,25950,25950,25950,25950,0
|
|
20231212,161500,4914941500,25950,25950,25950,25950,0
|
|
20231212,161400,4914941500,25950,25950,25950,25950,0
|
|
20231212,161300,4914941500,25950,25950,25950,25950,0
|
|
20231212,161200,4914941500,25950,25950,25950,25950,0
|
|
20231212,161100,4914941500,25950,25950,25950,25950,0
|
|
20231212,161000,4914941500,25950,25950,25950,25950,0
|
|
20231212,160900,4914941500,25950,25950,25950,25950,0
|
|
20231212,160800,4914941500,25950,25950,25950,25950,0
|
|
20231212,160700,4914941500,25950,25950,25950,25950,0
|
|
20231212,160600,4914941500,25950,25950,25950,25950,0
|
|
20231212,160500,4914941500,25950,25950,25950,25950,0
|
|
20231212,160400,4914941500,25950,25950,25950,25950,5775
|
|
20231212,160300,4914941500,25950,25950,25950,25950,0
|
|
20231212,160200,4914941500,25950,25950,25950,25950,0
|
|
20231212,160100,4914941500,25950,25950,25950,25950,0
|
|
20231212,160000,4914941500,25950,25950,25950,25950,0
|
|
20231212,155900,4914941500,25950,25950,25950,25950,0
|
|
20231212,155800,4914941500,25950,25950,25950,25950,0
|
|
20231212,155700,4914941500,25950,25950,25950,25950,0
|
|
20231212,155600,4914941500,25950,25950,25950,25950,0
|
|
20231212,155500,4914941500,25950,25950,25950,25950,0
|
|
20231212,155400,4914941500,25950,25950,25950,25950,0
|
|
20231212,155300,4914941500,25950,25950,25950,25950,0
|
|
20231212,155200,4914941500,25950,25950,25950,25950,0
|
|
20231212,155100,4914941500,25950,25950,25950,25950,0
|
|
20231212,155000,4914941500,25950,25950,25950,25950,0
|
|
20231212,154900,4914941500,25950,25950,25950,25950,0
|
|
20231212,154800,4914941500,25950,25950,25950,25950,0
|
|
20231212,154700,4914941500,25950,25950,25950,25950,0
|
|
20231212,154600,4914941500,25950,25950,25950,25950,0
|
|
20231212,154500,4914941500,25950,25950,25950,25950,0
|
|
20231212,154400,4914941500,25950,25950,25950,25950,0
|
|
20231212,154300,4914941500,25950,25950,25950,25950,0
|
|
20231212,154200,4914941500,25950,25950,25950,25950,0
|
|
20231212,154100,4914941500,25950,25950,25950,25950,0
|
|
20231212,154000,4914941500,25950,25950,25950,25950,0
|
|
20231212,153900,4914941500,25950,25950,25950,25950,0
|
|
20231212,153800,4914941500,25950,25950,25950,25950,0
|
|
20231212,153700,4914941500,25950,25950,25950,25950,0
|
|
20231212,153600,4914941500,25950,25950,25950,25950,0
|
|
20231212,153500,4914941500,25950,25950,25950,25950,0
|
|
20231212,153400,4914941500,25950,25950,25950,25950,5775
|
|
20231212,153300,4914941500,25950,25950,25950,25950,0
|
|
20231212,153200,4914941500,25950,25950,25950,25950,0
|
|
20231212,153100,4914941500,25950,25950,25950,25950,0
|
|
20231212,153000,4914941500,25950,25950,25950,25950,5775
|
|
20231212,152900,4765080250,26050,26050,26050,26050,0
|
|
20231212,152800,4765080250,26050,26050,26050,26050,0
|
|
20231212,152700,4765080250,26050,26050,26050,26050,0
|
|
20231212,152600,4765080250,26050,26050,26050,26050,0
|
|
20231212,152500,4765080250,26050,26050,26050,26050,0
|
|
20231212,152400,4765080250,26050,26050,26050,26050,0
|
|
20231212,152300,4765080250,26050,26050,26050,26050,0
|
|
20231212,152200,4765080250,26050,26050,26050,26050,0
|
|
20231212,152100,4765080250,26050,26050,26050,26050,0
|
|
20231212,152000,4765080250,26050,26050,26050,26050,0
|
|
20231212,151900,4765080250,26050,26000,26250,25900,7984
|
|
20231212,151800,4556504750,26000,26000,26000,25900,275
|
|
20231212,151700,4549377100,25950,25950,26000,25900,2206
|
|
20231212,151600,4492146950,25900,25950,25950,25900,96
|
|
20231212,151500,4489656400,25950,25950,25950,25900,697
|
|
20231212,151400,4471587150,25900,25950,25950,25900,509
|
|
20231212,151300,4458400300,25950,25950,25950,25900,1065
|
|
20231212,151200,4430800850,25900,25950,25950,25900,731
|
|
20231212,151100,4411855100,25950,25950,26000,25900,938
|
|
20231212,151000,4387519950,25950,25900,25950,25900,767
|
|
20231212,150900,4367633350,25950,26000,26000,25950,1021
|
|
20231212,150800,4341118150,26000,26000,26000,25950,618
|
|
20231212,150700,4325079950,25950,25950,26000,25950,572
|
|
20231212,150600,4310227600,26000,26000,26000,25950,552
|
|
20231212,150500,4295885650,26000,26000,26000,25950,627
|
|
20231212,150400,4279600850,26000,25950,26000,25950,308
|
|
20231212,150300,4271598800,25950,25950,26050,25900,2591
|
|
20231212,150200,4204366700,25950,25950,25950,25900,1846
|
|
20231212,150100,4156477250,25950,25950,25950,25900,784
|
|
20231212,150000,4136141550,25900,25950,25950,25900,1247
|
|
20231212,145900,4103794300,25900,26000,26000,25900,3533
|
|
20231212,145800,4012080050,26000,26000,26050,26000,154
|
|
20231212,145700,4008075200,26000,26050,26050,26000,607
|
|
20231212,145600,3992272800,26000,25950,26000,25950,691
|
|
20231212,145500,3974319850,26000,25950,26000,25950,185
|
|
20231212,145400,3969516800,25950,26000,26050,25950,811
|
|
20231212,145300,3948419050,26000,26000,26050,26000,485
|
|
20231212,145200,3935799300,26000,26100,26100,26000,222
|
|
20231212,145100,3930021750,26050,26050,26100,26000,656
|
|
20231212,145000,3912918600,26050,26100,26100,26000,3913
|
|
20231212,144900,3811085700,26050,26050,26100,26050,474
|
|
20231212,144800,3798719550,26100,26150,26150,26100,842
|
|
20231212,144700,3776723100,26100,26100,26150,26100,162
|
|
20231212,144600,3772494200,26150,26200,26250,26100,1049
|
|
20231212,144500,3745075250,26200,26150,26250,26150,394
|
|
20231212,144400,3734747100,26150,26250,26250,26150,431
|
|
20231212,144300,3723457050,26150,26150,26250,26150,286
|
|
20231212,144200,3715968150,26200,26250,26250,26200,841
|
|
20231212,144100,3693913550,26200,26250,26250,26200,270
|
|
20231212,144000,3686829750,26200,26200,26250,26200,429
|
|
20231212,143900,3675581550,26200,26250,26250,26200,296
|
|
20231212,143800,3667813850,26250,26200,26250,26200,291
|
|
20231212,143700,3660180750,26200,26200,26250,26200,399
|
|
20231212,143600,3649709200,26250,26250,26250,26200,695
|
|
20231212,143500,3631468100,26200,26250,26250,26200,300
|
|
20231212,143400,3623598850,26200,26250,26250,26200,465
|
|
20231212,143300,3611393100,26200,26250,26250,26200,328
|
|
20231212,143200,3602783750,26250,26200,26250,26200,226
|
|
20231212,143100,3596853600,26250,26250,26250,26200,428
|
|
20231212,143000,3585622600,26250,26250,26250,26200,253
|
|
20231212,142900,3578981600,26200,26200,26250,26200,247
|
|
20231212,142800,3572501750,26200,26200,26250,26200,161
|
|
20231212,142700,3568276800,26250,26250,26250,26200,417
|
|
20231212,142600,3557330800,26250,26250,26250,26200,592
|
|
20231212,142500,3541792500,26250,26200,26250,26200,101
|
|
20231212,142400,3539143300,26250,26200,26250,26200,569
|
|
20231212,142300,3524210900,26200,26200,26250,26200,108
|
|
20231212,142200,3521380800,26150,26250,26250,26150,85
|
|
20231212,142100,3519154500,26200,26150,26200,26150,385
|
|
20231212,142000,3509068100,26150,26150,26200,26150,93
|
|
20231212,141900,3506635750,26200,26200,26200,26100,245
|
|
20231212,141800,3500221100,26150,26200,26200,26150,412
|
|
20231212,141700,3489427000,26150,26150,26200,26150,180
|
|
20231212,141600,3484719550,26200,26100,26200,26100,103
|
|
20231212,141500,3482025950,26100,26050,26250,26050,582
|
|
20231212,141400,3466812750,26100,26100,26100,26100,1
|
|
20231212,141300,3466786650,26100,26100,26100,26050,570
|
|
20231212,141200,3451910250,26100,26050,26100,26050,517
|
|
20231212,141100,3438441950,26050,26000,26050,26000,285
|
|
20231212,141000,3431023500,26050,26000,26050,26000,242
|
|
20231212,140900,3424723050,26000,26050,26050,26000,179
|
|
20231212,140800,3420060500,26000,26000,26050,26000,250
|
|
20231212,140700,3413552100,26000,26000,26050,26000,243
|
|
20231212,140600,3407225650,26050,26050,26050,26050,261
|
|
20231212,140500,3400426600,26000,26050,26050,26000,219
|
|
20231212,140400,3394723550,26000,26050,26050,26000,225
|
|
20231212,140300,3388865100,26000,26000,26050,26000,541
|
|
20231212,140200,3374785450,26050,26000,26050,26000,259
|
|
20231212,140100,3368043000,26000,26000,26000,26000,126
|
|
20231212,140000,3364767000,26050,26050,26050,26000,434
|
|
20231212,135900,3353466050,26000,26000,26050,26000,686
|
|
20231212,135800,3335619600,26000,26000,26000,26000,66
|
|
20231212,135700,3333903600,26050,26050,26100,26000,1190
|
|
20231212,135600,3302915200,26000,26050,26050,26000,229
|
|
20231212,135500,3296952800,26000,26000,26000,26000,110
|
|
20231212,135400,3294092800,26050,26050,26100,26000,474
|
|
20231212,135300,3281744850,26000,26000,26000,26000,28
|
|
20231212,135200,3281016850,26050,26050,26050,26050,571
|
|
20231212,135100,3266142300,26050,26050,26100,26050,230
|
|
20231212,135000,3260142350,26100,26050,26100,26050,199
|
|
20231212,134900,3254949800,26100,26050,26100,26050,171
|
|
20231212,134800,3250486850,26050,25950,26050,25950,1443
|
|
20231212,134700,3212937450,25950,25950,25950,25950,46
|
|
20231212,134600,3211743750,26000,26000,26000,25950,251
|
|
20231212,134500,3205221800,25950,26000,26000,25950,385
|
|
20231212,134400,3195224900,25950,26000,26000,25900,1533
|
|
20231212,134300,3155446250,26000,26000,26050,25950,3481
|
|
20231212,134200,3064952750,26000,26200,26200,26000,2199
|
|
20231212,134100,3007590200,26200,26150,26200,26150,221
|
|
20231212,134000,3001802600,26150,26150,26200,26150,238
|
|
20231212,133900,2995569650,26250,26150,26250,26150,178
|
|
20231212,133800,2990897300,26200,26200,26200,26150,451
|
|
20231212,133700,2979083700,26200,26300,26300,26200,510
|
|
20231212,133600,2965691350,26250,26250,26300,26250,203
|
|
20231212,133500,2960359750,26250,26250,26300,26250,225
|
|
20231212,133400,2954445050,26250,26250,26250,26250,116
|
|
20231212,133300,2951400050,26250,26300,26300,26250,266
|
|
20231212,133200,2944406250,26300,26300,26300,26250,251
|
|
20231212,133100,2937808350,26250,26250,26300,26250,420
|
|
20231212,133000,2926766850,26250,26250,26300,26250,258
|
|
20231212,132900,2919983100,26250,26300,26300,26250,354
|
|
20231212,132800,2910682150,26250,26250,26250,26250,54
|
|
20231212,132700,2909264650,26300,26300,26300,26250,260
|
|
20231212,132600,2902428350,26250,26250,26250,26250,244
|
|
20231212,132500,2896023350,26300,26250,26300,26250,178
|
|
20231212,132400,2891342400,26250,26300,26300,26250,247
|
|
20231212,132300,2884847400,26250,26250,26250,26250,112
|
|
20231212,132200,2881907400,26250,26250,26300,26250,178
|
|
20231212,132100,2877226450,26300,26300,26300,26300,756
|
|
20231212,132000,2857343650,26250,26300,26300,26250,2564
|
|
20231212,131900,2789910550,26300,26250,26300,26250,801
|
|
20231212,131800,2768848600,26300,26350,26350,26300,612
|
|
20231212,131700,2752741700,26300,26300,26300,26300,4
|
|
20231212,131600,2752636500,26300,26250,26300,26250,169
|
|
20231212,131500,2748192300,26250,26300,26300,26250,205
|
|
20231212,131400,2742803700,26250,26200,26250,26200,164
|
|
20231212,131300,2738498800,26200,26300,26300,26200,322
|
|
20231212,131200,2730032400,26300,26300,26300,26300,924
|
|
20231212,131100,2705731200,26300,26100,26300,26100,1677
|
|
20231212,131000,2661627700,26100,26200,26250,26100,2507
|
|
20231212,130900,2595895000,26100,26150,26150,26100,630
|
|
20231212,130800,2579432100,26100,26100,26100,26100,71
|
|
20231212,130700,2577579000,26100,26100,26100,26100,90
|
|
20231212,130600,2575230000,26100,26150,26150,26100,189
|
|
20231212,130500,2570291150,26100,26100,26100,26100,13
|
|
20231212,130400,2569951850,26100,26100,26100,26100,61
|
|
20231212,130300,2568359750,26100,26100,26150,26100,240
|
|
20231212,130200,2562090100,26100,26100,26150,26100,131
|
|
20231212,130100,2558665900,26100,26150,26150,26100,5
|
|
20231212,130000,2558535300,26150,26150,26200,26150,246
|
|
20231212,125900,2552099450,26150,26150,26150,26150,291
|
|
20231212,125800,2544489800,26150,26150,26150,26150,4
|
|
20231212,125700,2544385200,26200,26200,26200,26200,78
|
|
20231212,125600,2542341600,26150,26150,26150,26150,0
|
|
20231212,125500,2542341600,26150,26200,26200,26150,11
|
|
20231212,125400,2542053900,26200,26200,26200,26150,61
|
|
20231212,125300,2540455800,26200,26200,26200,26200,0
|
|
20231212,125200,2540455800,26200,26200,26200,26200,19
|
|
20231212,125100,2539958000,26250,26200,26250,26150,838
|
|
20231212,125000,2518015600,26200,26150,26200,26150,127
|
|
20231212,124900,2514691200,26200,26200,26200,26200,0
|
|
20231212,124800,2514691200,26200,26200,26200,26150,63
|
|
20231212,124700,2513040750,26150,26150,26150,26150,78
|
|
20231212,124600,2511001050,26150,26150,26150,26150,49
|
|
20231212,124500,2509719700,26250,26250,26250,26250,60
|
|
20231212,124400,2508144700,26150,26150,26150,26150,13
|
|
20231212,124300,2507804750,26150,26250,26250,26150,6
|
|
20231212,124200,2507647750,26250,26250,26250,26250,61
|
|
20231212,124100,2506046500,26150,26200,26200,26150,128
|
|
20231212,124000,2502692950,26200,26150,26200,26100,535
|
|
20231212,123900,2488683200,26150,26200,26250,26150,1953
|
|
20231212,123800,2437606450,26150,26250,26250,26100,1908
|
|
20231212,123700,2387573150,26250,26300,26300,26250,384
|
|
20231212,123600,2377474250,26300,26300,26350,26300,113
|
|
20231212,123500,2374499350,26300,26300,26300,26300,0
|
|
20231212,123400,2374499350,26300,26300,26300,26300,7
|
|
20231212,123300,2374315250,26300,26350,26400,26300,111
|
|
20231212,123200,2371391950,26300,26350,26350,26300,96
|
|
20231212,123100,2368863000,26350,26350,26350,26350,348
|
|
20231212,123000,2359693200,26400,26400,26400,26350,77
|
|
20231212,122900,2357660750,26350,26350,26350,26350,98
|
|
20231212,122800,2355078450,26350,26350,26350,26350,14
|
|
20231212,122700,2354709550,26400,26400,26400,26400,60
|
|
20231212,122600,2353125550,26350,26350,26350,26350,24
|
|
20231212,122500,2352493150,26350,26350,26350,26350,12
|
|
20231212,122400,2352176950,26350,26400,26400,26350,73
|
|
20231212,122300,2350250400,26350,26350,26350,26350,6
|
|
20231212,122200,2350092300,26350,26350,26350,26350,110
|
|
20231212,122100,2347193800,26350,26400,26400,26350,69
|
|
20231212,122000,2345372600,26350,26350,26350,26350,9
|
|
20231212,121900,2345135450,26350,26400,26400,26350,95
|
|
20231212,121800,2342627650,26400,26400,26400,26350,195
|
|
20231212,121700,2337482900,26400,26350,26400,26350,40
|
|
20231212,121600,2336427900,26400,26300,26400,26300,22
|
|
20231212,121500,2335847850,26400,26350,26400,26350,1083
|
|
20231212,121400,2307266500,26350,26300,26350,26300,269
|
|
20231212,121300,2300179300,26300,26300,26300,26300,182
|
|
20231212,121200,2295392700,26300,26350,26400,26300,69
|
|
20231212,121100,2293572000,26350,26350,26350,26350,0
|
|
20231212,121000,2293572000,26350,26400,26400,26350,56
|
|
20231212,120900,2292096350,26400,26400,26400,26350,89
|
|
20231212,120800,2289748050,26350,26400,26400,26350,1149
|
|
20231212,120700,2259422550,26350,26350,26350,26350,643
|
|
20231212,120600,2242479500,26350,26350,26350,26300,64
|
|
20231212,120500,2240793250,26300,26300,26300,26300,160
|
|
20231212,120400,2236585250,26250,26300,26300,26250,129
|
|
20231212,120300,2233192900,26300,26350,26350,26300,67
|
|
20231212,120200,2231427650,26350,26350,26350,26350,0
|
|
20231212,120100,2231427650,26350,26250,26350,26250,10
|
|
20231212,120000,2231165050,26300,26300,26300,26300,198
|
|
20231212,115900,2225957650,26250,26250,26250,26250,17
|
|
20231212,115800,2225511400,26300,26250,26300,26250,86
|
|
20231212,115700,2223253850,26200,26200,26200,26150,439
|
|
20231212,115600,2211752100,26150,26200,26200,26150,32
|
|
20231212,115500,2210915200,26200,26150,26200,26150,8
|
|
20231212,115400,2210705950,26150,26200,26200,26150,118
|
|
20231212,115300,2207617150,26200,26150,26200,26150,15
|
|
20231212,115200,2207224850,26200,26200,26200,26200,8
|
|
20231212,115100,2207015250,26200,26150,26200,26150,159
|
|
20231212,115000,2202849900,26150,26100,26200,26100,627
|
|
20231212,114900,2186457650,26150,26150,26150,26100,70
|
|
20231212,114800,2184628850,26100,26150,26150,26100,66
|
|
20231212,114700,2182903050,26100,26150,26150,26100,234
|
|
20231212,114600,2176787050,26100,26150,26150,26100,206
|
|
20231212,114500,2171410400,26100,26150,26150,26100,132
|
|
20231212,114400,2167962050,26100,26100,26150,26100,110
|
|
20231212,114300,2165091000,26100,26150,26150,26100,247
|
|
20231212,114200,2158643750,26150,26100,26150,26100,118
|
|
20231212,114100,2155560750,26100,26100,26150,26100,195
|
|
20231212,114000,2150471200,26100,26150,26150,26100,206
|
|
20231212,113900,2145094550,26100,26150,26150,26100,69
|
|
20231212,113800,2143292800,26100,26150,26150,26100,364
|
|
20231212,113700,2133791800,26150,26100,26150,26100,726
|
|
20231212,113600,2114841400,26200,26250,26300,26100,5357
|
|
20231212,113500,1974394800,26300,26250,26300,26250,8
|
|
20231212,113400,1974184750,26250,26250,26250,26250,126
|
|
20231212,113300,1970877250,26250,26300,26300,26250,41
|
|
20231212,113200,1969800150,26250,26250,26300,26250,93
|
|
20231212,113100,1967358600,26300,26250,26300,26250,127
|
|
20231212,113000,1964024650,26250,26250,26300,26250,743
|
|
20231212,112900,1944520050,26300,26350,26350,26250,1791
|
|
20231212,112800,1897417900,26300,26300,26300,26300,54
|
|
20231212,112700,1895997700,26300,26350,26350,26300,23
|
|
20231212,112600,1895391850,26300,26300,26350,26300,17
|
|
20231212,112500,1894944700,26300,26300,26300,26300,8
|
|
20231212,112400,1894734300,26350,26350,26350,26300,224
|
|
20231212,112300,1888836100,26300,26300,26350,26300,198
|
|
20231212,112200,1883628650,26300,26300,26300,26300,11
|
|
20231212,112100,1883339350,26300,26350,26350,26300,164
|
|
20231212,112000,1879018250,26300,26350,26350,26300,53
|
|
20231212,111900,1877624300,26300,26350,26350,26300,1004
|
|
20231212,111800,1851169050,26400,26400,26400,26350,36
|
|
20231212,111700,1850219150,26400,26400,26400,26350,264
|
|
20231212,111600,1843250950,26400,26400,26400,26350,19
|
|
20231212,111500,1842750200,26400,26400,26400,26350,82
|
|
20231212,111400,1840585550,26350,26400,26400,26350,70
|
|
20231212,111300,1838738550,26400,26350,26400,26350,196
|
|
20231212,111200,1833564300,26400,26400,26400,26350,29
|
|
20231212,111100,1832799250,26350,26350,26350,26350,3
|
|
20231212,111000,1832720200,26400,26400,26400,26350,177
|
|
20231212,110900,1828047800,26350,26400,26400,26350,336
|
|
20231212,110800,1819177750,26350,26350,26350,26350,51
|
|
20231212,110700,1817833900,26350,26350,26400,26350,14
|
|
20231212,110600,1817464950,26350,26350,26350,26300,187
|
|
20231212,110500,1812538600,26300,26300,26300,26300,62
|
|
20231212,110400,1810908000,26350,26300,26350,26300,115
|
|
20231212,110300,1807878850,26300,26350,26350,26300,110
|
|
20231212,110200,1804984950,26300,26300,26350,26300,164
|
|
20231212,110100,1800666750,26300,26350,26350,26300,111
|
|
20231212,110000,1797743500,26300,26350,26350,26300,29
|
|
20231212,105900,1796979900,26300,26300,26300,26300,116
|
|
20231212,105800,1793929100,26300,26300,26350,26300,84
|
|
20231212,105700,1791719850,26300,26400,26400,26300,228
|
|
20231212,105600,1785722250,26400,26300,26400,26300,119
|
|
20231212,105500,1782592450,26400,26400,26400,26400,1
|
|
20231212,105400,1782566050,26300,26400,26400,26300,601
|
|
20231212,105300,1766706050,26400,26350,26400,26300,621
|
|
20231212,105200,1750345150,26350,26400,26400,26350,441
|
|
20231212,105100,1738724750,26350,26400,26400,26300,337
|
|
20231212,105000,1729845500,26400,26300,26400,26300,9
|
|
20231212,104900,1729608700,26300,26400,26400,26300,36
|
|
20231212,104800,1728661800,26350,26400,26450,26350,3213
|
|
20231212,104700,1643864000,26450,26400,26450,26400,41
|
|
20231212,104600,1642781550,26400,26400,26450,26400,3
|
|
20231212,104500,1642702300,26400,26450,26450,26400,650
|
|
20231212,104400,1625541400,26400,26450,26450,26400,62
|
|
20231212,104300,1623901800,26450,26450,26450,26400,422
|
|
20231212,104200,1612740950,26450,26450,26450,26400,220
|
|
20231212,104100,1606922000,26400,26450,26500,26400,157
|
|
20231212,104000,1602769750,26450,26500,26500,26450,11
|
|
20231212,103900,1602478750,26500,26500,26500,26450,106
|
|
20231212,103800,1599670650,26450,26450,26500,26450,19
|
|
20231212,103700,1599168050,26500,26450,26500,26450,904
|
|
20231212,103600,1575212250,26500,26500,26500,26450,769
|
|
20231212,103500,1554871250,26450,26500,26500,26450,1214
|
|
20231212,103400,1522760350,26500,26500,26500,26500,1324
|
|
20231212,103300,1487674350,26550,26550,26550,26550,159
|
|
20231212,103200,1483452900,26550,26600,26600,26550,2
|
|
20231212,103100,1483399750,26550,26500,26550,26500,1510
|
|
20231212,103000,1443309350,26600,26600,26600,26500,323
|
|
20231212,102900,1434717850,26550,26600,26600,26550,417
|
|
20231212,102800,1423646350,26550,26600,26600,26550,209
|
|
20231212,102700,1418096800,26650,26650,26650,26550,27
|
|
20231212,102600,1417378050,26600,26650,26650,26600,290
|
|
20231212,102500,1409661900,26650,26650,26650,26650,108
|
|
20231212,102400,1406783700,26700,26650,26700,26650,3115
|
|
20231212,102300,1323672500,26550,26550,26650,26550,2454
|
|
20231212,102200,1258340850,26500,26550,26550,26500,185
|
|
20231212,102100,1253429300,26550,26500,26550,26500,489
|
|
20231212,102000,1240470750,26500,26550,26550,26500,501
|
|
20231212,101900,1227194200,26450,26500,26500,26450,539
|
|
20231212,101800,1212911050,26500,26500,26600,26500,315
|
|
20231212,101700,1204561600,26500,26500,26600,26500,752
|
|
20231212,101600,1184611300,26600,26600,26600,26500,630
|
|
20231212,101500,1167871000,26550,26600,26650,26550,2322
|
|
20231212,101400,1106104550,26600,26500,26600,26500,3642
|
|
20231212,101300,1009366650,26500,26450,26500,26450,3424
|
|
20231212,101200,918743150,26450,26350,26450,26350,317
|
|
20231212,101100,910372150,26400,26400,26400,26400,25
|
|
20231212,101000,909712150,26400,26400,26400,26400,53
|
|
20231212,100900,908312950,26400,26400,26400,26400,91
|
|
20231212,100800,905910550,26350,26400,26400,26300,302
|
|
20231212,100700,897940200,26300,26400,26450,26300,2160
|
|
20231212,100600,840982050,26300,26450,26450,26300,773
|
|
20231212,100500,820652000,26300,26400,26400,26300,886
|
|
20231212,100400,797262500,26400,26350,26400,26350,701
|
|
20231212,100300,778791100,26350,26350,26400,26350,1037
|
|
20231212,100200,751466100,26350,26400,26400,26350,2248
|
|
20231212,100100,692119400,26400,26350,26400,26350,2220
|
|
20231212,100000,633597250,26350,26250,26350,26200,1434
|
|
20231212,095900,595895750,26250,26250,26250,26250,0
|
|
20231212,095800,595895750,26250,26250,26250,26200,502
|
|
20231212,095700,582743250,26250,26250,26250,26250,0
|
|
20231212,095600,582743250,26250,26250,26250,26250,501
|
|
20231212,095500,569592000,26250,26250,26250,26250,3
|
|
20231212,095400,569513250,26200,26200,26200,26200,37
|
|
20231212,095300,568543850,26250,26250,26250,26250,1
|
|
20231212,095200,568517600,26200,26200,26200,26200,202
|
|
20231212,095100,563225200,26150,26200,26200,26150,32
|
|
20231212,095000,562387000,26200,26150,26200,26150,2
|
|
20231212,094900,562334650,26150,26100,26150,26100,154
|
|
20231212,094800,558307600,26100,26100,26150,26100,413
|
|
20231212,094700,547528250,26100,26100,26150,26100,64
|
|
20231212,094600,545857550,26100,26150,26150,26100,79
|
|
20231212,094500,543792900,26100,26200,26200,26100,2404
|
|
20231212,094400,480942400,26250,26250,26250,26250,1
|
|
20231212,094300,480916150,26250,26250,26250,26200,647
|
|
20231212,094200,463962150,26200,26250,26250,26150,120
|
|
20231212,094100,460821450,26200,26200,26300,26200,700
|
|
20231212,094000,442481350,26150,26200,26200,26150,112
|
|
20231212,093900,439547500,26150,26100,26150,26100,273
|
|
20231212,093800,432418650,26150,26100,26150,26100,3
|
|
20231212,093700,432340300,26100,26100,26150,26100,106
|
|
20231212,093600,429571250,26150,26100,26150,26100,562
|
|
20231212,093500,414903000,26100,26150,26150,26100,276
|
|
20231212,093400,407696800,26100,26100,26100,26050,199
|
|
20231212,093300,402505900,26100,26100,26100,26100,106
|
|
20231212,093200,399739300,26100,26050,26100,26000,151
|
|
20231212,093100,395807500,26050,26050,26100,26000,19
|
|
20231212,093000,395312900,26000,26050,26100,26000,1116
|
|
20231212,092900,366284450,26050,26050,26050,26050,117
|
|
20231212,092800,363236600,26050,26050,26050,26050,20
|
|
20231212,092700,362715600,26100,26050,26100,26050,78
|
|
20231212,092600,360683650,26050,26050,26050,26050,55
|
|
20231212,092500,359250900,26050,26000,26050,26000,18
|
|
20231212,092400,358782350,26050,26050,26050,26050,2
|
|
20231212,092300,358730250,26050,26050,26050,26050,73
|
|
20231212,092200,356828600,26000,26050,26050,26000,6
|
|
20231212,092100,356672550,26050,26000,26050,26000,86
|
|
20231212,092000,354436500,26000,26050,26050,26000,13
|
|
20231212,091900,354098350,26050,26000,26050,26000,117
|
|
20231212,091800,351053700,26000,26050,26050,26000,26
|
|
20231212,091700,350377600,26000,26050,26050,26000,312
|
|
20231212,091600,342262500,26050,26100,26100,26000,630
|
|
20231212,091500,325851000,26100,26100,26100,26050,12
|
|
20231212,091400,325537850,26050,26050,26050,26050,40
|
|
20231212,091300,324495850,26000,26100,26100,26000,395
|
|
20231212,091200,314220500,26100,26000,26100,26000,468
|
|
20231212,091100,302052100,26000,26000,26000,26000,287
|
|
20231212,091000,294590100,26000,26000,26100,26000,955
|
|
20231212,090900,269759800,26000,26100,26100,26000,31
|
|
20231212,090800,268953550,26000,26100,26100,26000,4851
|
|
20231212,090700,142551650,26100,26050,26100,26000,228
|
|
20231212,090600,136613450,25950,26100,26100,25950,820
|
|
20231212,090500,115268800,25950,25950,25950,25900,214
|
|
20231212,090400,109723100,25950,25900,25950,25900,621
|
|
20231212,090300,93615150,25900,26100,26100,25900,2645
|
|
20231212,090200,24893750,26050,26000,26050,26000,69
|
|
20231212,090100,23099700,26000,26000,26100,26000,24
|
|
20231212,090000,22475600,26000,26100,26100,26000,862
|