577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,183400,7715340400,26600,26600,26600,26600,6134
|
|
20231213,183300,7715340400,26600,26600,26600,26600,0
|
|
20231213,183200,7715340400,26600,26600,26600,26600,0
|
|
20231213,183100,7715340400,26600,26600,26600,26600,0
|
|
20231213,183000,7715340400,26600,26600,26600,26600,0
|
|
20231213,182900,7715340400,26600,26600,26600,26600,0
|
|
20231213,182800,7715340400,26600,26600,26600,26600,0
|
|
20231213,182700,7715340400,26600,26600,26600,26600,0
|
|
20231213,182600,7715340400,26600,26600,26600,26600,0
|
|
20231213,182500,7715340400,26600,26600,26600,26600,0
|
|
20231213,182400,7715340400,26600,26600,26600,26600,0
|
|
20231213,182300,7715340400,26600,26600,26600,26600,0
|
|
20231213,182200,7715340400,26600,26600,26600,26600,0
|
|
20231213,182100,7715340400,26600,26600,26600,26600,0
|
|
20231213,182000,7715340400,26600,26600,26600,26600,0
|
|
20231213,181900,7715340400,26600,26600,26600,26600,0
|
|
20231213,181800,7715340400,26600,26600,26600,26600,0
|
|
20231213,181700,7715340400,26600,26600,26600,26600,0
|
|
20231213,181600,7715340400,26600,26600,26600,26600,0
|
|
20231213,181500,7715340400,26600,26600,26600,26600,0
|
|
20231213,181400,7715340400,26600,26600,26600,26600,0
|
|
20231213,181300,7715340400,26600,26600,26600,26600,0
|
|
20231213,181200,7715340400,26600,26600,26600,26600,0
|
|
20231213,181100,7715340400,26600,26600,26600,26600,0
|
|
20231213,181000,7715340400,26600,26600,26600,26600,0
|
|
20231213,180900,7715340400,26600,26600,26600,26600,0
|
|
20231213,180800,7715340400,26600,26600,26600,26600,0
|
|
20231213,180700,7715340400,26600,26600,26600,26600,0
|
|
20231213,180600,7715340400,26600,26600,26600,26600,0
|
|
20231213,180500,7715340400,26600,26600,26600,26600,0
|
|
20231213,180400,7715340400,26600,26600,26600,26600,6134
|
|
20231213,180300,7715340400,26600,26600,26600,26600,0
|
|
20231213,180200,7715340400,26600,26600,26600,26600,0
|
|
20231213,180100,7715340400,26600,26600,26600,26600,0
|
|
20231213,180000,7715340400,26600,26600,26600,26600,0
|
|
20231213,175900,7715340400,26600,26600,26600,26600,0
|
|
20231213,175800,7715340400,26600,26600,26600,26600,0
|
|
20231213,175700,7715340400,26600,26600,26600,26600,0
|
|
20231213,175600,7715340400,26600,26600,26600,26600,0
|
|
20231213,175500,7715340400,26600,26600,26600,26600,0
|
|
20231213,175400,7715340400,26600,26600,26600,26600,0
|
|
20231213,175300,7715340400,26600,26600,26600,26600,0
|
|
20231213,175200,7715340400,26600,26600,26600,26600,0
|
|
20231213,175100,7715340400,26600,26600,26600,26600,0
|
|
20231213,175000,7715340400,26600,26600,26600,26600,0
|
|
20231213,174900,7715340400,26600,26600,26600,26600,0
|
|
20231213,174800,7715340400,26600,26600,26600,26600,0
|
|
20231213,174700,7715340400,26600,26600,26600,26600,0
|
|
20231213,174600,7715340400,26600,26600,26600,26600,0
|
|
20231213,174500,7715340400,26600,26600,26600,26600,0
|
|
20231213,174400,7715340400,26600,26600,26600,26600,0
|
|
20231213,174300,7715340400,26600,26600,26600,26600,0
|
|
20231213,174200,7715340400,26600,26600,26600,26600,0
|
|
20231213,174100,7715340400,26600,26600,26600,26600,0
|
|
20231213,174000,7715340400,26600,26600,26600,26600,0
|
|
20231213,173900,7715340400,26600,26600,26600,26600,0
|
|
20231213,173800,7715340400,26600,26600,26600,26600,0
|
|
20231213,173700,7715340400,26600,26600,26600,26600,0
|
|
20231213,173600,7715340400,26600,26600,26600,26600,0
|
|
20231213,173500,7715340400,26600,26600,26600,26600,0
|
|
20231213,173400,7715340400,26600,26600,26600,26600,6134
|
|
20231213,173300,7715340400,26600,26600,26600,26600,0
|
|
20231213,173200,7715340400,26600,26600,26600,26600,0
|
|
20231213,173100,7715340400,26600,26600,26600,26600,0
|
|
20231213,173000,7715340400,26600,26600,26600,26600,0
|
|
20231213,172900,7715340400,26600,26600,26600,26600,0
|
|
20231213,172800,7715340400,26600,26600,26600,26600,0
|
|
20231213,172700,7715340400,26600,26600,26600,26600,0
|
|
20231213,172600,7715340400,26600,26600,26600,26600,0
|
|
20231213,172500,7715340400,26600,26600,26600,26600,0
|
|
20231213,172400,7715340400,26600,26600,26600,26600,0
|
|
20231213,172300,7715340400,26600,26600,26600,26600,0
|
|
20231213,172200,7715340400,26600,26600,26600,26600,0
|
|
20231213,172100,7715340400,26600,26600,26600,26600,0
|
|
20231213,172000,7715340400,26600,26600,26600,26600,0
|
|
20231213,171900,7715340400,26600,26600,26600,26600,0
|
|
20231213,171800,7715340400,26600,26600,26600,26600,0
|
|
20231213,171700,7715340400,26600,26600,26600,26600,0
|
|
20231213,171600,7715340400,26600,26600,26600,26600,0
|
|
20231213,171500,7715340400,26600,26600,26600,26600,0
|
|
20231213,171400,7715340400,26600,26600,26600,26600,0
|
|
20231213,171300,7715340400,26600,26600,26600,26600,0
|
|
20231213,171200,7715340400,26600,26600,26600,26600,0
|
|
20231213,171100,7715340400,26600,26600,26600,26600,0
|
|
20231213,171000,7715340400,26600,26600,26600,26600,0
|
|
20231213,170900,7715340400,26600,26600,26600,26600,0
|
|
20231213,170800,7715340400,26600,26600,26600,26600,0
|
|
20231213,170700,7715340400,26600,26600,26600,26600,0
|
|
20231213,170600,7715340400,26600,26600,26600,26600,0
|
|
20231213,170500,7715340400,26600,26600,26600,26600,0
|
|
20231213,170400,7715340400,26600,26600,26600,26600,6134
|
|
20231213,170300,7715340400,26600,26600,26600,26600,0
|
|
20231213,170200,7715340400,26600,26600,26600,26600,0
|
|
20231213,170100,7715340400,26600,26600,26600,26600,0
|
|
20231213,170000,7715340400,26600,26600,26600,26600,0
|
|
20231213,165900,7715340400,26600,26600,26600,26600,0
|
|
20231213,165800,7715340400,26600,26600,26600,26600,0
|
|
20231213,165700,7715340400,26600,26600,26600,26600,0
|
|
20231213,165600,7715340400,26600,26600,26600,26600,0
|
|
20231213,165500,7715340400,26600,26600,26600,26600,0
|
|
20231213,165400,7715340400,26600,26600,26600,26600,0
|
|
20231213,165300,7715340400,26600,26600,26600,26600,0
|
|
20231213,165200,7715340400,26600,26600,26600,26600,0
|
|
20231213,165100,7715340400,26600,26600,26600,26600,0
|
|
20231213,165000,7715340400,26600,26600,26600,26600,0
|
|
20231213,164900,7715340400,26600,26600,26600,26600,0
|
|
20231213,164800,7715340400,26600,26600,26600,26600,0
|
|
20231213,164700,7715340400,26600,26600,26600,26600,0
|
|
20231213,164600,7715340400,26600,26600,26600,26600,0
|
|
20231213,164500,7715340400,26600,26600,26600,26600,0
|
|
20231213,164400,7715340400,26600,26600,26600,26600,0
|
|
20231213,164300,7715340400,26600,26600,26600,26600,0
|
|
20231213,164200,7715340400,26600,26600,26600,26600,0
|
|
20231213,164100,7715340400,26600,26600,26600,26600,0
|
|
20231213,164000,7715340400,26600,26600,26600,26600,0
|
|
20231213,163900,7715340400,26600,26600,26600,26600,0
|
|
20231213,163800,7715340400,26600,26600,26600,26600,0
|
|
20231213,163700,7715340400,26600,26600,26600,26600,0
|
|
20231213,163600,7715340400,26600,26600,26600,26600,0
|
|
20231213,163500,7715340400,26600,26600,26600,26600,0
|
|
20231213,163400,7715340400,26600,26600,26600,26600,6134
|
|
20231213,163300,7715340400,26600,26600,26600,26600,0
|
|
20231213,163200,7715340400,26600,26600,26600,26600,0
|
|
20231213,163100,7715340400,26600,26600,26600,26600,0
|
|
20231213,163000,7715340400,26600,26600,26600,26600,0
|
|
20231213,162900,7715340400,26600,26600,26600,26600,0
|
|
20231213,162800,7715340400,26600,26600,26600,26600,0
|
|
20231213,162700,7715340400,26600,26600,26600,26600,0
|
|
20231213,162600,7715340400,26600,26600,26600,26600,0
|
|
20231213,162500,7715340400,26600,26600,26600,26600,0
|
|
20231213,162400,7715340400,26600,26600,26600,26600,0
|
|
20231213,162300,7715340400,26600,26600,26600,26600,0
|
|
20231213,162200,7715340400,26600,26600,26600,26600,0
|
|
20231213,162100,7715340400,26600,26600,26600,26600,0
|
|
20231213,162000,7715340400,26600,26600,26600,26600,0
|
|
20231213,161900,7715340400,26600,26600,26600,26600,0
|
|
20231213,161800,7715340400,26600,26600,26600,26600,0
|
|
20231213,161700,7715340400,26600,26600,26600,26600,0
|
|
20231213,161600,7715340400,26600,26600,26600,26600,0
|
|
20231213,161500,7715340400,26600,26600,26600,26600,0
|
|
20231213,161400,7715340400,26600,26600,26600,26600,0
|
|
20231213,161300,7715340400,26600,26600,26600,26600,0
|
|
20231213,161200,7715340400,26600,26600,26600,26600,0
|
|
20231213,161100,7715340400,26600,26600,26600,26600,0
|
|
20231213,161000,7715340400,26600,26600,26600,26600,0
|
|
20231213,160900,7715340400,26600,26600,26600,26600,0
|
|
20231213,160800,7715340400,26600,26600,26600,26600,0
|
|
20231213,160700,7715340400,26600,26600,26600,26600,0
|
|
20231213,160600,7715340400,26600,26600,26600,26600,0
|
|
20231213,160500,7715340400,26600,26600,26600,26600,0
|
|
20231213,160400,7715340400,26600,26600,26600,26600,6134
|
|
20231213,160300,7715340400,26600,26600,26600,26600,0
|
|
20231213,160200,7715340400,26600,26600,26600,26600,0
|
|
20231213,160100,7715340400,26600,26600,26600,26600,0
|
|
20231213,160000,7715340400,26600,26600,26600,26600,0
|
|
20231213,155900,7715340400,26600,26600,26600,26600,0
|
|
20231213,155800,7715340400,26600,26600,26600,26600,0
|
|
20231213,155700,7715340400,26600,26600,26600,26600,0
|
|
20231213,155600,7715340400,26600,26600,26600,26600,0
|
|
20231213,155500,7715340400,26600,26600,26600,26600,0
|
|
20231213,155400,7715340400,26600,26600,26600,26600,0
|
|
20231213,155300,7715340400,26600,26600,26600,26600,0
|
|
20231213,155200,7715340400,26600,26600,26600,26600,0
|
|
20231213,155100,7715340400,26600,26600,26600,26600,0
|
|
20231213,155000,7715340400,26600,26600,26600,26600,0
|
|
20231213,154900,7715340400,26600,26600,26600,26600,0
|
|
20231213,154800,7715340400,26600,26600,26600,26600,0
|
|
20231213,154700,7715340400,26600,26600,26600,26600,0
|
|
20231213,154600,7715340400,26600,26600,26600,26600,0
|
|
20231213,154500,7715340400,26600,26600,26600,26600,0
|
|
20231213,154400,7715340400,26600,26600,26600,26600,0
|
|
20231213,154300,7715340400,26600,26600,26600,26600,0
|
|
20231213,154200,7715340400,26600,26600,26600,26600,0
|
|
20231213,154100,7715340400,26600,26600,26600,26600,0
|
|
20231213,154000,7715340400,26600,26600,26600,26600,0
|
|
20231213,153900,7715340400,26600,26600,26600,26600,0
|
|
20231213,153800,7715340400,26600,26600,26600,26600,0
|
|
20231213,153700,7715340400,26600,26600,26600,26600,0
|
|
20231213,153600,7715340400,26600,26600,26600,26600,0
|
|
20231213,153500,7715340400,26600,26600,26600,26600,0
|
|
20231213,153400,7715340400,26600,26600,26600,26600,6134
|
|
20231213,153300,7715340400,26600,26600,26600,26600,0
|
|
20231213,153200,7715340400,26600,26600,26600,26600,0
|
|
20231213,153100,7715340400,26600,26600,26600,26600,0
|
|
20231213,153000,7715340400,26600,26600,26600,26600,6134
|
|
20231213,152900,7552176000,26450,26450,26450,26450,0
|
|
20231213,152800,7552176000,26450,26450,26450,26450,0
|
|
20231213,152700,7552176000,26450,26450,26450,26450,0
|
|
20231213,152600,7552176000,26450,26450,26450,26450,0
|
|
20231213,152500,7552176000,26450,26450,26450,26450,0
|
|
20231213,152400,7552176000,26450,26450,26450,26450,0
|
|
20231213,152300,7552176000,26450,26450,26450,26450,0
|
|
20231213,152200,7552176000,26450,26450,26450,26450,0
|
|
20231213,152100,7552176000,26450,26450,26450,26450,0
|
|
20231213,152000,7552176000,26450,26450,26450,26450,0
|
|
20231213,151900,7552176000,26450,26450,26500,26300,545
|
|
20231213,151800,7537782750,26250,26250,26450,26250,1164
|
|
20231213,151700,7507103100,26400,26350,26400,26300,932
|
|
20231213,151600,7482530300,26350,26350,26400,26350,627
|
|
20231213,151500,7466008200,26400,26200,26400,26200,613
|
|
20231213,151400,7449877150,26200,26250,26350,26200,556
|
|
20231213,151300,7435281650,26350,26300,26400,26250,351
|
|
20231213,151200,7426061650,26300,26300,26350,26300,334
|
|
20231213,151100,7417274950,26350,26300,26400,26300,433
|
|
20231213,151000,7405878250,26300,26300,26350,26300,319
|
|
20231213,150900,7397485750,26300,26350,26400,26300,632
|
|
20231213,150800,7380839300,26300,26300,26300,26300,331
|
|
20231213,150700,7372134000,26300,26350,26350,26300,587
|
|
20231213,150600,7356694200,26350,26350,26400,26300,1575
|
|
20231213,150500,7315173000,26300,26400,26400,26300,225
|
|
20231213,150400,7309251900,26300,26250,26400,26250,248
|
|
20231213,150300,7302730900,26400,26350,26400,26250,625
|
|
20231213,150200,7286304250,26250,26350,26450,26200,1311
|
|
20231213,150100,7251841000,26400,26350,26400,26350,428
|
|
20231213,150000,7240559300,26350,26450,26500,26250,2058
|
|
20231213,145900,7186309850,26400,26450,26450,26400,381
|
|
20231213,145800,7176240800,26450,26500,26500,26450,298
|
|
20231213,145700,7168357000,26450,26500,26500,26450,179
|
|
20231213,145600,7163621150,26500,26450,26500,26400,586
|
|
20231213,145500,7148128250,26450,26450,26500,26350,4694
|
|
20231213,145400,7024195600,26450,26500,26500,26400,506
|
|
20231213,145300,7010812050,26450,26400,26500,26400,287
|
|
20231213,145200,7003217950,26400,26450,26500,26400,845
|
|
20231213,145100,6980858700,26450,26500,26500,26450,659
|
|
20231213,145000,6963422000,26450,26500,26500,26450,423
|
|
20231213,144900,6952225600,26450,26450,26500,26450,1638
|
|
20231213,144800,6908891950,26500,26500,26550,26450,3223
|
|
20231213,144700,6823464600,26550,26650,26650,26500,3100
|
|
20231213,144600,6741080750,26650,26700,26700,26650,417
|
|
20231213,144500,6729957400,26650,26700,26700,26650,104
|
|
20231213,144400,6727183100,26700,26650,26700,26650,79
|
|
20231213,144300,6725076050,26700,26700,26700,26650,1749
|
|
20231213,144200,6678385450,26750,26700,26750,26700,1670
|
|
20231213,144100,6633742800,26700,26650,26700,26650,258
|
|
20231213,144000,6626859850,26650,26650,26700,26650,198
|
|
20231213,143900,6621581300,26650,26700,26700,26650,266
|
|
20231213,143800,6614486400,26700,26600,26700,26600,872
|
|
20231213,143700,6591252450,26600,26600,26650,26600,548
|
|
20231213,143600,6576656950,26600,26650,26650,26600,267
|
|
20231213,143500,6569549250,26650,26600,26650,26600,355
|
|
20231213,143400,6560102950,26650,26600,26650,26600,225
|
|
20231213,143300,6554115000,26600,26650,26650,26600,257
|
|
20231213,143200,6547273100,26600,26600,26650,26600,364
|
|
20231213,143100,6537584600,26650,26650,26700,26650,1589
|
|
20231213,143000,6495235300,26700,26700,26700,26650,172
|
|
20231213,142900,6490648550,26700,26700,26700,26650,346
|
|
20231213,142800,6481417450,26650,26650,26700,26650,121
|
|
20231213,142700,6478189700,26650,26650,26700,26650,293
|
|
20231213,142600,6470373800,26650,26700,26750,26650,1650
|
|
20231213,142500,6426317850,26750,26700,26750,26700,406
|
|
20231213,142400,6415461050,26700,26750,26750,26700,237
|
|
20231213,142300,6409126150,26700,26700,26750,26700,360
|
|
20231213,142200,6399502050,26700,26700,26750,26700,144
|
|
20231213,142100,6395650750,26750,26700,26750,26700,208
|
|
20231213,142000,6390092450,26700,26700,26750,26700,347
|
|
20231213,141900,6380815700,26700,26650,26750,26650,164
|
|
20231213,141800,6376434250,26700,26700,26700,26650,538
|
|
20231213,141700,6362072450,26700,26650,26700,26650,147
|
|
20231213,141600,6358148600,26650,26700,26750,26650,222
|
|
20231213,141500,6352217200,26750,26700,26750,26650,2617
|
|
20231213,141400,6282233400,26650,26650,26700,26650,225
|
|
20231213,141300,6276226850,26700,26750,26750,26650,2449
|
|
20231213,141200,6210854950,26700,26750,26750,26700,848
|
|
20231213,141100,6188178650,26700,26750,26750,26700,273
|
|
20231213,141000,6180878100,26700,26700,26750,26700,366
|
|
20231213,140900,6171088850,26700,26750,26750,26700,350
|
|
20231213,140800,6161729450,26750,26750,26750,26700,376
|
|
20231213,140700,6151678450,26700,26750,26750,26700,572
|
|
20231213,140600,6136380750,26700,26700,26750,26700,293
|
|
20231213,140500,6128545300,26700,26700,26750,26700,307
|
|
20231213,140400,6120338600,26700,26750,26750,26700,309
|
|
20231213,140300,6112076200,26700,26750,26750,26700,1264
|
|
20231213,140200,6078267100,26750,26700,26750,26700,123
|
|
20231213,140100,6074980200,26700,26700,26750,26700,354
|
|
20231213,140000,6065519750,26750,26750,26750,26700,182
|
|
20231213,135900,6060657050,26700,26750,26750,26700,434
|
|
20231213,135800,6049059600,26800,26750,26800,26700,393
|
|
20231213,135700,6038546650,26750,26800,26800,26750,286
|
|
20231213,135600,6030894800,26750,26700,26800,26700,177
|
|
20231213,135500,6026159300,26750,26800,26800,26700,288
|
|
20231213,135400,6018462850,26800,26800,26800,26700,664
|
|
20231213,135300,6000700000,26800,26800,26850,26750,1243
|
|
20231213,135200,5967387650,26800,26800,26800,26750,1522
|
|
20231213,135100,5926598300,26800,26650,26800,26650,3681
|
|
20231213,135000,5828235750,26650,26700,26700,26650,211
|
|
20231213,134900,5822610000,26700,26650,26700,26650,284
|
|
20231213,134800,5815037500,26650,26700,26700,26650,270
|
|
20231213,134700,5807833350,26650,26650,26650,26650,202
|
|
20231213,134600,5802450050,26700,26650,26700,26650,260
|
|
20231213,134500,5795516050,26650,26700,26700,26650,636
|
|
20231213,134400,5778565400,26650,26650,26700,26650,676
|
|
20231213,134300,5760541900,26650,26600,26700,26600,413
|
|
20231213,134200,5749536400,26650,26650,26650,26600,430
|
|
20231213,134100,5738087050,26600,26600,26650,26600,224
|
|
20231213,134000,5732125250,26600,26650,26650,26600,208
|
|
20231213,133900,5726589100,26650,26600,26650,26600,263
|
|
20231213,133800,5719586600,26650,26650,26650,26600,428
|
|
20231213,133700,5708192500,26650,26650,26650,26600,275
|
|
20231213,133600,5700868800,26650,26700,26700,26600,291
|
|
20231213,133500,5693118750,26600,26650,26650,26600,1298
|
|
20231213,133400,5658529750,26650,26650,26700,26650,1181
|
|
20231213,133300,5627051300,26650,26700,26700,26650,331
|
|
20231213,133200,5618224150,26700,26700,26700,26650,145
|
|
20231213,133100,5614355450,26650,26700,26700,26650,459
|
|
20231213,133000,5602113300,26650,26700,26700,26650,539
|
|
20231213,132900,5587747150,26700,26650,26700,26650,334
|
|
20231213,132800,5578839000,26700,26650,26700,26650,109
|
|
20231213,132700,5575931650,26650,26650,26650,26600,1948
|
|
20231213,132600,5524026100,26600,26600,26600,26600,216
|
|
20231213,132500,5518280500,26650,26650,26700,26600,624
|
|
20231213,132400,5501653000,26650,26750,26750,26650,1978
|
|
20231213,132300,5448836800,26750,26750,26750,26700,622
|
|
20231213,132200,5432198400,26750,26850,26900,26750,1250
|
|
20231213,132100,5398670000,26850,26900,26900,26850,80
|
|
20231213,132000,5396518050,26850,26850,26900,26850,363
|
|
20231213,131900,5386765750,26900,26850,26900,26850,289
|
|
20231213,131800,5379004350,26900,26950,26950,26900,128
|
|
20231213,131700,5375557250,26950,26850,26950,26850,188
|
|
20231213,131600,5370498600,26850,26900,26900,26850,102
|
|
20231213,131500,5367757400,26900,26900,26900,26850,178
|
|
20231213,131400,5362974900,26900,26850,26900,26850,71
|
|
20231213,131300,5361065650,26900,26900,26900,26850,621
|
|
20231213,131200,5344364800,26950,27000,27000,26950,682
|
|
20231213,131100,5325975800,26950,27000,27000,26950,842
|
|
20231213,131000,5303246700,27000,27050,27050,27000,443
|
|
20231213,130900,5291280700,27050,27050,27050,27000,264
|
|
20231213,130800,5284144500,27000,27050,27050,27000,283
|
|
20231213,130700,5276498950,27000,27050,27050,26950,701
|
|
20231213,130600,5257567950,27000,27000,27050,27000,1288
|
|
20231213,130500,5222769200,26950,27000,27000,26950,378
|
|
20231213,130400,5212567550,27000,26950,27000,26950,2345
|
|
20231213,130300,5149260350,27000,27000,27000,26900,280
|
|
20231213,130200,5141704050,26950,26900,27000,26900,3094
|
|
20231213,130100,5058313150,26950,26900,26950,26900,190
|
|
20231213,130000,5053192950,26950,26950,26950,26900,369
|
|
20231213,125900,5043254150,26900,26950,26950,26900,338
|
|
20231213,125800,5034147750,26950,26900,26950,26900,215
|
|
20231213,125700,5028356300,26900,26900,26950,26900,244
|
|
20231213,125600,5021785400,26950,26900,26950,26900,583
|
|
20231213,125500,5006093300,26900,26950,26950,26900,141
|
|
20231213,125400,5002298500,26900,26950,26950,26900,421
|
|
20231213,125300,4990966300,26950,27000,27000,26950,237
|
|
20231213,125200,4984576700,26950,26950,26950,26950,533
|
|
20231213,125100,4970212350,26950,27000,27000,26950,681
|
|
20231213,125000,4951835650,26950,26950,26950,26900,471
|
|
20231213,124900,4939148100,26950,26950,26950,26900,221
|
|
20231213,124800,4933192400,26900,26850,26900,26800,1205
|
|
20231213,124700,4900817050,26800,26850,26850,26800,286
|
|
20231213,124600,4893139900,26800,26850,26850,26800,63
|
|
20231213,124500,4891448400,26800,26800,26850,26750,310
|
|
20231213,124400,4883139900,26800,26850,26850,26800,63
|
|
20231213,124300,4881451450,26850,26800,26850,26750,278
|
|
20231213,124200,4873994250,26800,26850,26850,26800,76
|
|
20231213,124100,4871956150,26800,26800,26850,26800,142
|
|
20231213,124000,4868148650,26800,26800,26800,26750,149
|
|
20231213,123900,4864155500,26800,26850,26850,26750,139
|
|
20231213,123800,4860425950,26850,26850,26850,26750,694
|
|
20231213,123700,4841824950,26850,26850,26850,26800,1085
|
|
20231213,123600,4812699800,26850,26900,26900,26850,131
|
|
20231213,123500,4809175950,26850,26850,26850,26850,39
|
|
20231213,123400,4808128800,26850,26900,26900,26850,138
|
|
20231213,123300,4804419200,26850,26900,26900,26850,119
|
|
20231213,123200,4801218200,26900,26850,26900,26850,141
|
|
20231213,123100,4797427550,26900,26850,26900,26850,117
|
|
20231213,123000,4794282850,26900,26900,26900,26850,410
|
|
20231213,122900,4783271400,26850,26850,26900,26850,198
|
|
20231213,122800,4777951850,26900,26850,26900,26850,187
|
|
20231213,122700,4772926650,26850,26950,26950,26850,34
|
|
20231213,122600,4772010800,26950,26950,26950,26900,276
|
|
20231213,122500,4764572900,26950,27000,27050,26950,1731
|
|
20231213,122400,4717795600,27050,27050,27050,27000,379
|
|
20231213,122300,4707547550,27000,27050,27050,27000,2406
|
|
20231213,122200,4642583050,27050,26950,27050,26950,5277
|
|
20231213,122100,4500066650,27000,26950,27000,26900,2807
|
|
20231213,122000,4424419750,26850,26850,26900,26850,111
|
|
20231213,121900,4421436800,26900,26900,26900,26850,296
|
|
20231213,121800,4413474550,26900,26900,26900,26850,239
|
|
20231213,121700,4407050100,26850,26850,26900,26850,251
|
|
20231213,121600,4400302950,26900,26850,26900,26850,72
|
|
20231213,121500,4398367700,26850,26800,26850,26800,413
|
|
20231213,121400,4387281300,26800,26800,26850,26800,149
|
|
20231213,121300,4383287950,26800,26800,26850,26800,98
|
|
20231213,121200,4380656850,26800,26850,26850,26800,203
|
|
20231213,121100,4375211600,26850,26800,26850,26800,35
|
|
20231213,121000,4374271900,26800,26800,26850,26800,161
|
|
20231213,120900,4369954500,26850,26900,26900,26850,363
|
|
20231213,120800,4360204800,26850,26850,26900,26850,174
|
|
20231213,120700,4355529750,26900,26900,26950,26900,601
|
|
20231213,120600,4339362600,26900,26950,26950,26900,339
|
|
20231213,120500,4330236000,26950,26850,26950,26850,286
|
|
20231213,120400,4322534950,26900,26900,26900,26850,215
|
|
20231213,120300,4316751500,26900,26900,26900,26850,683
|
|
20231213,120200,4298403850,26850,26900,26900,26850,364
|
|
20231213,120100,4288621150,26800,26850,26900,26800,194
|
|
20231213,120000,4283406000,26900,26900,26900,26900,114
|
|
20231213,115900,4280339400,26850,26900,26950,26850,660
|
|
20231213,115800,4262583050,26850,26850,26900,26850,444
|
|
20231213,115700,4250650050,26900,26800,26900,26800,285
|
|
20231213,115600,4242996350,26800,26850,26850,26800,47
|
|
20231213,115500,4241735050,26800,26800,26850,26800,343
|
|
20231213,115400,4232532350,26850,26850,26850,26800,184
|
|
20231213,115300,4227592000,26850,26800,26850,26800,132
|
|
20231213,115200,4224048050,26800,26800,26850,26800,230
|
|
20231213,115100,4217874750,26850,26900,26900,26800,150
|
|
20231213,115000,4213846350,26800,26850,26850,26800,743
|
|
20231213,114900,4193929050,26850,26850,26900,26800,187
|
|
20231213,114800,4188905650,26900,26850,26900,26850,270
|
|
20231213,114700,4181654450,26800,26800,26850,26800,196
|
|
20231213,114600,4176401500,26850,26850,26850,26850,55
|
|
20231213,114500,4174924750,26800,26850,26850,26800,175
|
|
20231213,114400,4170228600,26850,26850,26850,26800,280
|
|
20231213,114300,4162713750,26850,26900,26900,26850,199
|
|
20231213,114200,4157368900,26900,26900,26900,26850,222
|
|
20231213,114100,4151403050,26850,26850,26950,26850,856
|
|
20231213,114000,4128351150,26850,26950,26950,26850,3192
|
|
20231213,113900,4042334900,26950,27000,27000,26950,328
|
|
20231213,113800,4033485650,26950,27000,27050,26950,965
|
|
20231213,113700,4007412850,26950,26850,27000,26800,9637
|
|
20231213,113600,3747351550,26900,26950,26950,26900,609
|
|
20231213,113500,3730957600,26950,26800,27000,26800,11620
|
|
20231213,113400,3417734900,26800,26850,26900,26800,1332
|
|
20231213,113300,3381967800,26900,26900,26950,26850,264
|
|
20231213,113200,3374865950,26950,26850,26950,26850,402
|
|
20231213,113100,3364056500,26900,26850,26950,26850,249
|
|
20231213,113000,3357356750,26850,26850,26900,26850,148
|
|
20231213,112900,3353377100,26900,26850,26900,26850,114
|
|
20231213,112800,3350312100,26900,26900,26900,26850,132
|
|
20231213,112700,3346761350,26900,26850,26900,26850,319
|
|
20231213,112600,3338183200,26900,26900,26900,26850,87
|
|
20231213,112500,3335842950,26900,26900,26950,26900,493
|
|
20231213,112400,3322581150,26900,26950,26950,26900,488
|
|
20231213,112300,3309438750,26900,26950,27000,26900,1025
|
|
20231213,112200,3281812250,26950,27000,27000,26950,430
|
|
20231213,112100,3270211250,26950,27000,27000,26950,1394
|
|
20231213,112000,3232601800,27000,26900,27000,26900,4829
|
|
20231213,111900,3102441000,26900,26850,26900,26800,302
|
|
20231213,111800,3094335650,26900,26850,26900,26800,987
|
|
20231213,111700,3067816450,26850,26900,26950,26850,474
|
|
20231213,111600,3055066000,26950,26950,26950,26850,1208
|
|
20231213,111500,3022538200,26950,26850,26950,26850,5690
|
|
20231213,111400,2869391650,26900,26850,26900,26800,1544
|
|
20231213,111300,2827937000,26800,26750,26850,26750,4000
|
|
20231213,111200,2720812100,26750,26700,26750,26700,39
|
|
20231213,111100,2719769050,26700,26700,26700,26650,689
|
|
20231213,111000,2701377650,26700,26650,26700,26650,271
|
|
20231213,110900,2694148450,26650,26650,26700,26650,759
|
|
20231213,110800,2673919100,26650,26700,26700,26650,61
|
|
20231213,110700,2672290600,26650,26700,26700,26650,159
|
|
20231213,110600,2668047900,26650,26650,26700,26600,660
|
|
20231213,110500,2650460750,26600,26650,26700,26600,855
|
|
20231213,110400,2627674150,26650,26700,26700,26650,34
|
|
20231213,110300,2626766400,26750,26750,26750,26700,82
|
|
20231213,110200,2624573550,26700,26700,26700,26700,146
|
|
20231213,110100,2620675350,26700,26750,26750,26700,143
|
|
20231213,110000,2616853100,26700,26800,26800,26700,268
|
|
20231213,105900,2609685800,26750,26750,26800,26750,201
|
|
20231213,105800,2604304250,26800,26750,26800,26750,613
|
|
20231213,105700,2587906350,26800,26700,26800,26700,832
|
|
20231213,105600,2565644900,26700,26650,26700,26650,946
|
|
20231213,105500,2540414250,26600,26600,26650,26550,253
|
|
20231213,105400,2533682050,26600,26600,26600,26600,349
|
|
20231213,105300,2524398650,26600,26550,26650,26550,1684
|
|
20231213,105200,2479602650,26550,26550,26550,26500,244
|
|
20231213,105100,2473124550,26550,26500,26550,26500,232
|
|
20231213,105000,2466970450,26550,26500,26600,26500,1052
|
|
20231213,104900,2439065950,26500,26450,26500,26450,473
|
|
20231213,104800,2426531850,26450,26500,26500,26450,109
|
|
20231213,104700,2423643400,26500,26500,26500,26500,295
|
|
20231213,104600,2415825900,26450,26450,26500,26400,900
|
|
20231213,104500,2392026200,26450,26400,26450,26400,621
|
|
20231213,104400,2375604300,26400,26400,26400,26400,35
|
|
20231213,104300,2374680300,26450,26350,26450,26350,4679
|
|
20231213,104200,2251087250,26350,26450,26450,26350,3115
|
|
20231213,104100,2168846350,26400,26400,26400,26400,40
|
|
20231213,104000,2167790350,26400,26400,26450,26400,1018
|
|
20231213,103900,2140910050,26400,26400,26450,26400,581
|
|
20231213,103800,2125568250,26400,26450,26450,26400,78
|
|
20231213,103700,2123507350,26400,26400,26450,26400,289
|
|
20231213,103600,2115875050,26400,26450,26450,26400,149
|
|
20231213,103500,2111936100,26450,26450,26450,26400,268
|
|
20231213,103400,2104854400,26450,26400,26450,26400,108
|
|
20231213,103300,2102000400,26450,26500,26500,26450,448
|
|
20231213,103200,2090143700,26450,26450,26450,26450,108
|
|
20231213,103100,2087287100,26450,26500,26500,26450,298
|
|
20231213,103000,2079397750,26500,26500,26500,26450,52
|
|
20231213,102900,2078019850,26500,26400,26500,26400,426
|
|
20231213,102800,2066735500,26400,26450,26500,26400,346
|
|
20231213,102700,2057586050,26450,26400,26450,26400,152
|
|
20231213,102600,2053571200,26450,26450,26450,26400,158
|
|
20231213,102500,2049394150,26450,26450,26500,26400,169
|
|
20231213,102400,2044924950,26450,26450,26450,26450,418
|
|
20231213,102300,2033868850,26500,26450,26500,26450,146
|
|
20231213,102200,2030005100,26500,26500,26500,26500,122
|
|
20231213,102100,2026772100,26500,26450,26500,26450,82
|
|
20231213,102000,2024601450,26450,26500,26550,26450,124
|
|
20231213,101900,2021313600,26450,26550,26550,26450,539
|
|
20231213,101800,2007050350,26450,26450,26550,26450,1492
|
|
20231213,101700,1967559500,26500,26450,26500,26450,91
|
|
20231213,101600,1965150800,26450,26500,26500,26450,195
|
|
20231213,101500,1959991300,26500,26550,26550,26450,2620
|
|
20231213,101400,1890586300,26500,26550,26550,26500,273
|
|
20231213,101300,1883349700,26500,26600,26600,26500,2042
|
|
20231213,101200,1829061100,26650,26650,26650,26600,232
|
|
20231213,101100,1822882300,26650,26600,26650,26600,758
|
|
20231213,101000,1802709400,26600,26600,26650,26600,101
|
|
20231213,100900,1800020800,26650,26600,26650,26600,523
|
|
20231213,100800,1786085400,26650,26700,26700,26650,1096
|
|
20231213,100700,1756836100,26700,26750,26750,26700,82
|
|
20231213,100600,1754645700,26750,26750,26750,26700,135
|
|
20231213,100500,1751037100,26750,26750,26800,26750,680
|
|
20231213,100400,1732843750,26750,26750,26800,26750,73
|
|
20231213,100300,1730889250,26750,26750,26800,26750,560
|
|
20231213,100200,1715894650,26750,26750,26800,26700,653
|
|
20231213,100100,1698425550,26750,26850,26850,26700,422
|
|
20231213,100000,1687132300,26850,26650,26900,26650,3805
|
|
20231213,095900,1585134200,26750,26650,26750,26650,2520
|
|
20231213,095800,1517909550,26650,26600,26650,26600,174
|
|
20231213,095700,1513275800,26600,26650,26650,26600,378
|
|
20231213,095600,1503216750,26550,26550,26550,26550,1
|
|
20231213,095500,1503190200,26600,26550,26600,26550,1034
|
|
20231213,095400,1475697450,26550,26550,26550,26500,184
|
|
20231213,095300,1470812450,26550,26500,26600,26500,2087
|
|
20231213,095200,1415355850,26450,26500,26500,26450,53
|
|
20231213,095100,1413951450,26550,26450,26550,26450,1085
|
|
20231213,095000,1385194300,26500,26450,26500,26450,107
|
|
20231213,094900,1382361500,26450,26450,26500,26450,209
|
|
20231213,094800,1376829000,26450,26500,26500,26450,1602
|
|
20231213,094700,1334446550,26500,26500,26500,26450,451
|
|
20231213,094600,1322495100,26500,26500,26500,26500,691
|
|
20231213,094500,1304183600,26500,26550,26550,26500,294
|
|
20231213,094400,1296384800,26500,26500,26550,26500,946
|
|
20231213,094300,1271315750,26550,26500,26550,26450,1215
|
|
20231213,094200,1239116600,26500,26450,26500,26450,725
|
|
20231213,094100,1219934250,26500,26450,26500,26450,366
|
|
20231213,094000,1210245700,26450,26500,26500,26450,184
|
|
20231213,093900,1205374150,26450,26450,26450,26450,73
|
|
20231213,093800,1203443300,26500,26450,26500,26450,440
|
|
20231213,093700,1191797400,26450,26450,26450,26450,865
|
|
20231213,093600,1168918150,26400,26400,26450,26400,150
|
|
20231213,093500,1164956450,26450,26450,26500,26450,524
|
|
20231213,093400,1151093900,26500,26450,26500,26450,298
|
|
20231213,093300,1143205850,26450,26500,26500,26450,539
|
|
20231213,093200,1128926850,26550,26500,26550,26500,293
|
|
20231213,093100,1121150950,26500,26550,26550,26500,86
|
|
20231213,093000,1118868800,26500,26500,26500,26450,395
|
|
20231213,092900,1108403200,26500,26550,26550,26500,96
|
|
20231213,092800,1105854450,26550,26500,26550,26500,163
|
|
20231213,092700,1101527650,26500,26500,26550,26500,348
|
|
20231213,092600,1092295000,26500,26500,26500,26450,1248
|
|
20231213,092500,1059223550,26500,26500,26550,26500,243
|
|
20231213,092400,1052783800,26550,26650,26650,26550,1704
|
|
20231213,092300,1007448650,26650,26700,26700,26600,1209
|
|
20231213,092200,975224600,26650,26700,26700,26650,319
|
|
20231213,092100,966710300,26700,26700,26800,26650,1422
|
|
20231213,092000,928673050,26600,26600,26600,26600,53
|
|
20231213,091900,927263250,26650,26600,26700,26550,1130
|
|
20231213,091800,897127000,26600,26600,26600,26550,1314
|
|
20231213,091700,862205600,26600,26650,26750,26600,247
|
|
20231213,091600,855625500,26650,26750,26750,26650,634
|
|
20231213,091500,838726900,26750,26800,26850,26750,1544
|
|
20231213,091400,797360650,26800,26850,26900,26800,1072
|
|
20231213,091300,768581550,26850,26900,26950,26850,1161
|
|
20231213,091200,737352650,26850,26850,27000,26850,4322
|
|
20231213,091100,621100900,27000,26650,27100,26650,8630
|
|
20231213,091000,388815450,26650,26550,26700,26500,5468
|
|
20231213,090900,243362050,26600,26250,26600,26250,3305
|
|
20231213,090800,155862550,26250,26200,26250,26150,441
|
|
20231213,090700,144306400,26200,26300,26300,26200,229
|
|
20231213,090600,138302200,26250,26250,26250,26200,1103
|
|
20231213,090500,109374900,26200,26150,26250,26150,197
|
|
20231213,090400,104216350,26250,26300,26300,26150,1273
|
|
20231213,090300,70801200,26300,26300,26300,26150,681
|
|
20231213,090200,52913200,26300,26200,26300,26150,1390
|
|
20231213,090100,16455400,26050,25950,26050,25950,77
|
|
20231213,090000,14453350,25950,25900,25950,25900,558
|