577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,183400,4170490950,26100,26100,26100,26100,2962
|
|
20231220,183300,4170490950,26100,26100,26100,26100,0
|
|
20231220,183200,4170490950,26100,26100,26100,26100,0
|
|
20231220,183100,4170490950,26100,26100,26100,26100,0
|
|
20231220,183000,4170490950,26100,26100,26100,26100,0
|
|
20231220,182900,4170490950,26100,26100,26100,26100,0
|
|
20231220,182800,4170490950,26100,26100,26100,26100,0
|
|
20231220,182700,4170490950,26100,26100,26100,26100,0
|
|
20231220,182600,4170490950,26100,26100,26100,26100,0
|
|
20231220,182500,4170490950,26100,26100,26100,26100,0
|
|
20231220,182400,4170490950,26100,26100,26100,26100,0
|
|
20231220,182300,4170490950,26100,26100,26100,26100,0
|
|
20231220,182200,4170490950,26100,26100,26100,26100,0
|
|
20231220,182100,4170490950,26100,26100,26100,26100,0
|
|
20231220,182000,4170490950,26100,26100,26100,26100,0
|
|
20231220,181900,4170490950,26100,26100,26100,26100,0
|
|
20231220,181800,4170490950,26100,26100,26100,26100,0
|
|
20231220,181700,4170490950,26100,26100,26100,26100,0
|
|
20231220,181600,4170490950,26100,26100,26100,26100,0
|
|
20231220,181500,4170490950,26100,26100,26100,26100,0
|
|
20231220,181400,4170490950,26100,26100,26100,26100,0
|
|
20231220,181300,4170490950,26100,26100,26100,26100,0
|
|
20231220,181200,4170490950,26100,26100,26100,26100,0
|
|
20231220,181100,4170490950,26100,26100,26100,26100,0
|
|
20231220,181000,4170490950,26100,26100,26100,26100,0
|
|
20231220,180900,4170490950,26100,26100,26100,26100,0
|
|
20231220,180800,4170490950,26100,26100,26100,26100,0
|
|
20231220,180700,4170490950,26100,26100,26100,26100,0
|
|
20231220,180600,4170490950,26100,26100,26100,26100,0
|
|
20231220,180500,4170490950,26100,26100,26100,26100,0
|
|
20231220,180400,4170490950,26100,26100,26100,26100,2962
|
|
20231220,180300,4170490950,26100,26100,26100,26100,0
|
|
20231220,180200,4170490950,26100,26100,26100,26100,0
|
|
20231220,180100,4170490950,26100,26100,26100,26100,0
|
|
20231220,180000,4170490950,26100,26100,26100,26100,0
|
|
20231220,175900,4170490950,26100,26100,26100,26100,0
|
|
20231220,175800,4170490950,26100,26100,26100,26100,0
|
|
20231220,175700,4170490950,26100,26100,26100,26100,0
|
|
20231220,175600,4170490950,26100,26100,26100,26100,0
|
|
20231220,175500,4170490950,26100,26100,26100,26100,0
|
|
20231220,175400,4170490950,26100,26100,26100,26100,0
|
|
20231220,175300,4170490950,26100,26100,26100,26100,0
|
|
20231220,175200,4170490950,26100,26100,26100,26100,0
|
|
20231220,175100,4170490950,26100,26100,26100,26100,0
|
|
20231220,175000,4170490950,26100,26100,26100,26100,0
|
|
20231220,174900,4170490950,26100,26100,26100,26100,0
|
|
20231220,174800,4170490950,26100,26100,26100,26100,0
|
|
20231220,174700,4170490950,26100,26100,26100,26100,0
|
|
20231220,174600,4170490950,26100,26100,26100,26100,0
|
|
20231220,174500,4170490950,26100,26100,26100,26100,0
|
|
20231220,174400,4170490950,26100,26100,26100,26100,0
|
|
20231220,174300,4170490950,26100,26100,26100,26100,0
|
|
20231220,174200,4170490950,26100,26100,26100,26100,0
|
|
20231220,174100,4170490950,26100,26100,26100,26100,0
|
|
20231220,174000,4170490950,26100,26100,26100,26100,0
|
|
20231220,173900,4170490950,26100,26100,26100,26100,0
|
|
20231220,173800,4170490950,26100,26100,26100,26100,0
|
|
20231220,173700,4170490950,26100,26100,26100,26100,0
|
|
20231220,173600,4170490950,26100,26100,26100,26100,0
|
|
20231220,173500,4170490950,26100,26100,26100,26100,0
|
|
20231220,173400,4170490950,26100,26100,26100,26100,2962
|
|
20231220,173300,4170490950,26100,26100,26100,26100,0
|
|
20231220,173200,4170490950,26100,26100,26100,26100,0
|
|
20231220,173100,4170490950,26100,26100,26100,26100,0
|
|
20231220,173000,4170490950,26100,26100,26100,26100,0
|
|
20231220,172900,4170490950,26100,26100,26100,26100,0
|
|
20231220,172800,4170490950,26100,26100,26100,26100,0
|
|
20231220,172700,4170490950,26100,26100,26100,26100,0
|
|
20231220,172600,4170490950,26100,26100,26100,26100,0
|
|
20231220,172500,4170490950,26100,26100,26100,26100,0
|
|
20231220,172400,4170490950,26100,26100,26100,26100,0
|
|
20231220,172300,4170490950,26100,26100,26100,26100,0
|
|
20231220,172200,4170490950,26100,26100,26100,26100,0
|
|
20231220,172100,4170490950,26100,26100,26100,26100,0
|
|
20231220,172000,4170490950,26100,26100,26100,26100,0
|
|
20231220,171900,4170490950,26100,26100,26100,26100,0
|
|
20231220,171800,4170490950,26100,26100,26100,26100,0
|
|
20231220,171700,4170490950,26100,26100,26100,26100,0
|
|
20231220,171600,4170490950,26100,26100,26100,26100,0
|
|
20231220,171500,4170490950,26100,26100,26100,26100,0
|
|
20231220,171400,4170490950,26100,26100,26100,26100,0
|
|
20231220,171300,4170490950,26100,26100,26100,26100,0
|
|
20231220,171200,4170490950,26100,26100,26100,26100,0
|
|
20231220,171100,4170490950,26100,26100,26100,26100,0
|
|
20231220,171000,4170490950,26100,26100,26100,26100,0
|
|
20231220,170900,4170490950,26100,26100,26100,26100,0
|
|
20231220,170800,4170490950,26100,26100,26100,26100,0
|
|
20231220,170700,4170490950,26100,26100,26100,26100,0
|
|
20231220,170600,4170490950,26100,26100,26100,26100,0
|
|
20231220,170500,4170490950,26100,26100,26100,26100,0
|
|
20231220,170400,4170490950,26100,26100,26100,26100,2962
|
|
20231220,170300,4170490950,26100,26100,26100,26100,0
|
|
20231220,170200,4170490950,26100,26100,26100,26100,0
|
|
20231220,170100,4170490950,26100,26100,26100,26100,0
|
|
20231220,170000,4170490950,26100,26100,26100,26100,0
|
|
20231220,165900,4170490950,26100,26100,26100,26100,0
|
|
20231220,165800,4170490950,26100,26100,26100,26100,0
|
|
20231220,165700,4170490950,26100,26100,26100,26100,0
|
|
20231220,165600,4170490950,26100,26100,26100,26100,0
|
|
20231220,165500,4170490950,26100,26100,26100,26100,0
|
|
20231220,165400,4170490950,26100,26100,26100,26100,0
|
|
20231220,165300,4170490950,26100,26100,26100,26100,0
|
|
20231220,165200,4170490950,26100,26100,26100,26100,0
|
|
20231220,165100,4170490950,26100,26100,26100,26100,0
|
|
20231220,165000,4170490950,26100,26100,26100,26100,0
|
|
20231220,164900,4170490950,26100,26100,26100,26100,0
|
|
20231220,164800,4170490950,26100,26100,26100,26100,0
|
|
20231220,164700,4170490950,26100,26100,26100,26100,0
|
|
20231220,164600,4170490950,26100,26100,26100,26100,0
|
|
20231220,164500,4170490950,26100,26100,26100,26100,0
|
|
20231220,164400,4170490950,26100,26100,26100,26100,0
|
|
20231220,164300,4170490950,26100,26100,26100,26100,0
|
|
20231220,164200,4170490950,26100,26100,26100,26100,0
|
|
20231220,164100,4170490950,26100,26100,26100,26100,0
|
|
20231220,164000,4170490950,26100,26100,26100,26100,0
|
|
20231220,163900,4170490950,26100,26100,26100,26100,0
|
|
20231220,163800,4170490950,26100,26100,26100,26100,0
|
|
20231220,163700,4170490950,26100,26100,26100,26100,0
|
|
20231220,163600,4170490950,26100,26100,26100,26100,0
|
|
20231220,163500,4170490950,26100,26100,26100,26100,0
|
|
20231220,163400,4170490950,26100,26100,26100,26100,2962
|
|
20231220,163300,4170490950,26100,26100,26100,26100,0
|
|
20231220,163200,4170490950,26100,26100,26100,26100,0
|
|
20231220,163100,4170490950,26100,26100,26100,26100,0
|
|
20231220,163000,4170490950,26100,26100,26100,26100,0
|
|
20231220,162900,4170490950,26100,26100,26100,26100,0
|
|
20231220,162800,4170490950,26100,26100,26100,26100,0
|
|
20231220,162700,4170490950,26100,26100,26100,26100,0
|
|
20231220,162600,4170490950,26100,26100,26100,26100,0
|
|
20231220,162500,4170490950,26100,26100,26100,26100,0
|
|
20231220,162400,4170490950,26100,26100,26100,26100,0
|
|
20231220,162300,4170490950,26100,26100,26100,26100,0
|
|
20231220,162200,4170490950,26100,26100,26100,26100,0
|
|
20231220,162100,4170490950,26100,26100,26100,26100,0
|
|
20231220,162000,4170490950,26100,26100,26100,26100,0
|
|
20231220,161900,4170490950,26100,26100,26100,26100,0
|
|
20231220,161800,4170490950,26100,26100,26100,26100,0
|
|
20231220,161700,4170490950,26100,26100,26100,26100,0
|
|
20231220,161600,4170490950,26100,26100,26100,26100,0
|
|
20231220,161500,4170490950,26100,26100,26100,26100,0
|
|
20231220,161400,4170490950,26100,26100,26100,26100,0
|
|
20231220,161300,4170490950,26100,26100,26100,26100,0
|
|
20231220,161200,4170490950,26100,26100,26100,26100,0
|
|
20231220,161100,4170490950,26100,26100,26100,26100,0
|
|
20231220,161000,4170490950,26100,26100,26100,26100,0
|
|
20231220,160900,4170490950,26100,26100,26100,26100,0
|
|
20231220,160800,4170490950,26100,26100,26100,26100,0
|
|
20231220,160700,4170490950,26100,26100,26100,26100,0
|
|
20231220,160600,4170490950,26100,26100,26100,26100,0
|
|
20231220,160500,4170490950,26100,26100,26100,26100,0
|
|
20231220,160400,4170490950,26100,26100,26100,26100,2962
|
|
20231220,160300,4170490950,26100,26100,26100,26100,0
|
|
20231220,160200,4170490950,26100,26100,26100,26100,0
|
|
20231220,160100,4170490950,26100,26100,26100,26100,0
|
|
20231220,160000,4170490950,26100,26100,26100,26100,0
|
|
20231220,155900,4170490950,26100,26100,26100,26100,0
|
|
20231220,155800,4170490950,26100,26100,26100,26100,0
|
|
20231220,155700,4170490950,26100,26100,26100,26100,0
|
|
20231220,155600,4170490950,26100,26100,26100,26100,0
|
|
20231220,155500,4170490950,26100,26100,26100,26100,0
|
|
20231220,155400,4170490950,26100,26100,26100,26100,0
|
|
20231220,155300,4170490950,26100,26100,26100,26100,0
|
|
20231220,155200,4170490950,26100,26100,26100,26100,0
|
|
20231220,155100,4170490950,26100,26100,26100,26100,0
|
|
20231220,155000,4170490950,26100,26100,26100,26100,0
|
|
20231220,154900,4170490950,26100,26100,26100,26100,0
|
|
20231220,154800,4170490950,26100,26100,26100,26100,0
|
|
20231220,154700,4170490950,26100,26100,26100,26100,0
|
|
20231220,154600,4170490950,26100,26100,26100,26100,0
|
|
20231220,154500,4170490950,26100,26100,26100,26100,0
|
|
20231220,154400,4170490950,26100,26100,26100,26100,0
|
|
20231220,154300,4170490950,26100,26100,26100,26100,0
|
|
20231220,154200,4170490950,26100,26100,26100,26100,0
|
|
20231220,154100,4170490950,26100,26100,26100,26100,0
|
|
20231220,154000,4170490950,26100,26100,26100,26100,0
|
|
20231220,153900,4170490950,26100,26100,26100,26100,0
|
|
20231220,153800,4170490950,26100,26100,26100,26100,0
|
|
20231220,153700,4170490950,26100,26100,26100,26100,0
|
|
20231220,153600,4170490950,26100,26100,26100,26100,0
|
|
20231220,153500,4170490950,26100,26100,26100,26100,0
|
|
20231220,153400,4170490950,26100,26100,26100,26100,2962
|
|
20231220,153300,4170490950,26100,26100,26100,26100,0
|
|
20231220,153200,4170490950,26100,26100,26100,26100,0
|
|
20231220,153100,4170490950,26100,26100,26100,26100,0
|
|
20231220,153000,4170490950,26100,26100,26100,26100,2962
|
|
20231220,152900,4093182750,26000,26000,26000,26000,0
|
|
20231220,152800,4093182750,26000,26000,26000,26000,0
|
|
20231220,152700,4093182750,26000,26000,26000,26000,0
|
|
20231220,152600,4093182750,26000,26000,26000,26000,0
|
|
20231220,152500,4093182750,26000,26000,26000,26000,0
|
|
20231220,152400,4093182750,26000,26000,26000,26000,0
|
|
20231220,152300,4093182750,26000,26000,26000,26000,0
|
|
20231220,152200,4093182750,26000,26000,26000,26000,0
|
|
20231220,152100,4093182750,26000,26000,26000,26000,0
|
|
20231220,152000,4093182750,26000,26000,26000,26000,0
|
|
20231220,151900,4093182750,26000,26050,26100,26000,718
|
|
20231220,151800,4074474250,26050,26100,26100,26050,261
|
|
20231220,151700,4067670900,26050,26050,26100,26050,283
|
|
20231220,151600,4060294150,26100,26050,26100,26050,102
|
|
20231220,151500,4057633300,26050,26050,26100,26050,24
|
|
20231220,151400,4057007400,26100,26050,26100,26050,192
|
|
20231220,151300,4052003600,26050,26050,26100,26050,31
|
|
20231220,151200,4051196000,26050,26100,26100,26050,6
|
|
20231220,151100,4051039500,26050,26100,26100,26050,324
|
|
20231220,151000,4042584750,26150,26000,26150,26000,3216
|
|
20231220,150900,3958728850,26000,26000,26000,26000,139
|
|
20231220,150800,3955114850,26000,26000,26050,26000,393
|
|
20231220,150700,3944895900,26000,26000,26000,26000,62
|
|
20231220,150600,3943283900,26000,26000,26000,26000,151
|
|
20231220,150500,3939357900,26000,26000,26000,26000,802
|
|
20231220,150400,3918505900,26000,26000,26000,26000,277
|
|
20231220,150300,3911303900,26000,26000,26000,26000,105
|
|
20231220,150200,3908573900,26000,26050,26050,26000,1055
|
|
20231220,150100,3881091550,26100,26050,26100,26050,89
|
|
20231220,150000,3878770150,26050,26050,26050,26050,46
|
|
20231220,145900,3877571850,26100,26050,26100,26050,236
|
|
20231220,145800,3871423650,26050,26050,26100,26050,139
|
|
20231220,145700,3867799200,26050,26050,26050,26050,44
|
|
20231220,145600,3866653000,26050,26100,26100,26050,57
|
|
20231220,145500,3865167550,26050,26100,26100,26050,145
|
|
20231220,145400,3861386450,26100,26050,26100,26050,87
|
|
20231220,145300,3859119850,26050,26100,26100,26050,72
|
|
20231220,145200,3857243950,26050,26100,26100,26050,498
|
|
20231220,145100,3844248350,26100,26100,26100,26100,93
|
|
20231220,145000,3841821050,26150,26100,26150,26100,74
|
|
20231220,144900,3839888950,26100,26150,26150,26100,824
|
|
20231220,144800,3818342100,26150,26150,26200,26150,35
|
|
20231220,144700,3817426700,26150,26150,26200,26100,660
|
|
20231220,144600,3800172000,26100,26150,26150,26100,1674
|
|
20231220,144500,3756397500,26200,26100,26200,26100,711
|
|
20231220,144400,3737805600,26100,26100,26150,26100,1170
|
|
20231220,144300,3707214500,26100,26100,26100,26100,178
|
|
20231220,144200,3702568700,26100,26150,26150,26100,187
|
|
20231220,144100,3697683600,26100,26100,26150,26100,323
|
|
20231220,144000,3689253100,26150,26100,26200,26100,140
|
|
20231220,143900,3685591750,26150,26150,26150,26100,348
|
|
20231220,143800,3676498350,26150,26150,26150,26100,598
|
|
20231220,143700,3660862350,26150,26100,26150,26100,1173
|
|
20231220,143600,3630188450,26150,26150,26150,26100,111
|
|
20231220,143500,3627288750,26150,26100,26150,26100,74
|
|
20231220,143400,3625357200,26100,26100,26100,26100,157
|
|
20231220,143300,3621259500,26100,26100,26150,26100,117
|
|
20231220,143200,3618203500,26150,26100,26150,26100,62
|
|
20231220,143100,3616584550,26100,26100,26100,26100,74
|
|
20231220,143000,3614653150,26100,26150,26200,26100,2063
|
|
20231220,142900,3560706150,26200,26150,26200,26150,183
|
|
20231220,142800,3555920400,26150,26150,26150,26150,84
|
|
20231220,142700,3553723800,26150,26150,26150,26150,66
|
|
20231220,142600,3551997900,26200,26100,26200,26050,66
|
|
20231220,142500,3550275400,26100,26150,26150,26100,140
|
|
20231220,142400,3546616700,26150,26150,26200,26150,45
|
|
20231220,142300,3545439700,26100,26150,26150,26100,52
|
|
20231220,142200,3544081350,26200,26200,26200,26150,1569
|
|
20231220,142100,3502973600,26200,26200,26250,26200,189
|
|
20231220,142000,3498021500,26200,26200,26200,26200,478
|
|
20231220,141900,3485497900,26200,26250,26250,26200,155
|
|
20231220,141800,3481430900,26200,26200,26300,26200,1457
|
|
20231220,141700,3443184650,26200,26200,26250,26150,1558
|
|
20231220,141600,3402364450,26150,26150,26150,26150,94
|
|
20231220,141500,3399906350,26150,26100,26200,26100,2903
|
|
20231220,141400,3323993300,26100,26050,26100,26050,1347
|
|
20231220,141300,3288841950,26050,26050,26100,26050,48
|
|
20231220,141200,3287591400,26050,26000,26100,26000,1056
|
|
20231220,141100,3260083400,26000,26000,26050,26000,69
|
|
20231220,141000,3258287700,26000,26050,26050,26000,64
|
|
20231220,140900,3256623550,26000,26000,26050,26000,121
|
|
20231220,140800,3253477350,26050,26050,26100,26050,170
|
|
20231220,140700,3249048750,26100,26050,26100,26050,1033
|
|
20231220,140600,3222139050,26100,26000,26100,26000,1306
|
|
20231220,140500,3188111300,26000,26000,26050,26000,155
|
|
20231220,140400,3184077800,26000,26000,26000,26000,45
|
|
20231220,140300,3182907800,26000,26050,26100,26000,164
|
|
20231220,140200,3178636750,26050,26000,26100,26000,2028
|
|
20231220,140100,3125833700,26000,25950,26000,25950,129
|
|
20231220,140000,3122485150,25950,26000,26000,25950,166
|
|
20231220,135900,3118170600,26000,25950,26000,25950,49
|
|
20231220,135800,3116899000,26000,26000,26000,25950,107
|
|
20231220,135700,3114117650,26000,25950,26050,25950,4407
|
|
20231220,135600,2999535000,25950,26000,26000,25950,76
|
|
20231220,135500,2997559150,25950,25950,25950,25950,37
|
|
20231220,135400,2996599000,25950,26000,26000,25950,50
|
|
20231220,135300,2995301050,25950,25950,25950,25950,27
|
|
20231220,135200,2994600400,25950,25950,25950,25950,72
|
|
20231220,135100,2992732000,26000,25950,26000,25950,47
|
|
20231220,135000,2991512050,25950,25950,25950,25950,111
|
|
20231220,134900,2988631600,25950,25950,25950,25950,88
|
|
20231220,134800,2986348000,25950,25900,25950,25900,2064
|
|
20231220,134700,2932795800,25900,25950,25950,25900,58
|
|
20231220,134600,2931293400,25950,25900,25950,25900,103
|
|
20231220,134500,2928623050,25900,25900,25950,25900,76
|
|
20231220,134400,2926654450,25900,25900,25950,25900,55
|
|
20231220,134300,2925229900,25900,25950,25950,25900,52
|
|
20231220,134200,2923883000,25900,25900,25950,25900,54
|
|
20231220,134100,2922484200,25900,25950,25950,25900,54
|
|
20231220,134000,2921084650,25950,25850,25950,25850,153
|
|
20231220,133900,2917119650,25900,25900,25900,25850,450
|
|
20231220,133800,2905485550,25900,25850,25900,25850,159
|
|
20231220,133700,2901369000,25850,25900,25900,25850,50
|
|
20231220,133600,2900074050,25900,25850,25900,25850,996
|
|
20231220,133500,2874282700,25800,25850,25900,25800,152
|
|
20231220,133400,2870353750,25850,25850,25850,25850,167
|
|
20231220,133300,2866036800,25850,25800,25900,25800,79
|
|
20231220,133200,2863995000,25850,25850,25850,25850,177
|
|
20231220,133100,2859419550,25900,25850,25900,25800,48
|
|
20231220,133000,2858179500,25850,25850,25850,25800,212
|
|
20231220,132900,2852699500,25850,25850,25850,25850,40
|
|
20231220,132800,2851665500,25900,25850,25900,25850,1568
|
|
20231220,132700,2811113550,25900,25950,25950,25850,2803
|
|
20231220,132600,2738507500,25950,25950,25950,25950,348
|
|
20231220,132500,2729476900,25950,25950,26000,25950,62
|
|
20231220,132400,2727867950,26000,25950,26000,25950,726
|
|
20231220,132300,2709026550,25950,25950,26000,25950,44
|
|
20231220,132200,2707884700,25950,26000,26000,25950,108
|
|
20231220,132100,2705081200,26000,25950,26000,25950,88
|
|
20231220,132000,2702797450,25950,25950,26000,25950,104
|
|
20231220,131900,2700098000,25950,26000,26000,25950,182
|
|
20231220,131800,2695374850,25950,25950,26000,25950,42
|
|
20231220,131700,2694284650,25950,25950,25950,25950,110
|
|
20231220,131600,2691430150,25950,26000,26000,25950,44
|
|
20231220,131500,2690288000,25950,25950,26000,25950,87
|
|
20231220,131400,2688028800,25950,25950,25950,25950,9
|
|
20231220,131300,2687795250,25950,26000,26000,25950,62
|
|
20231220,131200,2686186150,26000,26000,26000,25950,20
|
|
20231220,131100,2685666350,25950,25950,25950,25950,35
|
|
20231220,131000,2684758100,25950,26000,26000,25950,94
|
|
20231220,130900,2682318550,25950,25950,26000,25950,1629
|
|
20231220,130800,2640003050,25950,26000,26000,25950,313
|
|
20231220,130700,2631880600,26000,25950,26000,25950,1422
|
|
20231220,130600,2594978600,25950,26000,26000,25950,317
|
|
20231220,130500,2586740050,26000,25950,26000,25950,6
|
|
20231220,130400,2586584250,26000,25900,26000,25900,2275
|
|
20231220,130300,2527540100,25900,25900,25900,25900,6
|
|
20231220,130200,2527384700,25900,25900,25900,25850,209
|
|
20231220,130100,2521972550,25950,25900,25950,25850,19
|
|
20231220,130000,2521480350,25900,25900,25950,25850,415
|
|
20231220,125900,2510731850,25900,25900,25900,25900,8
|
|
20231220,125800,2510524650,25900,25850,25950,25850,141
|
|
20231220,125700,2506872800,25900,25950,25950,25900,284
|
|
20231220,125600,2499517100,25900,25900,25900,25900,18
|
|
20231220,125500,2499050900,25900,25950,25950,25900,129
|
|
20231220,125400,2495709550,25900,25900,25950,25850,122
|
|
20231220,125300,2492549200,25900,25900,25950,25900,1012
|
|
20231220,125200,2466338250,25900,25900,25950,25900,16
|
|
20231220,125100,2465923650,25900,25900,25950,25900,197
|
|
20231220,125000,2460820950,25900,25900,25900,25900,2
|
|
20231220,124900,2460769150,25900,25950,25950,25900,65
|
|
20231220,124800,2459083800,25900,25900,25900,25900,39
|
|
20231220,124700,2458073700,25900,25900,25950,25900,29
|
|
20231220,124600,2457322550,25900,25900,25950,25900,1185
|
|
20231220,124500,2426630850,25950,25900,25950,25900,64
|
|
20231220,124400,2424973050,25950,25950,25950,25950,211
|
|
20231220,124300,2419497600,25950,25850,25950,25850,13
|
|
20231220,124200,2419161150,26000,25950,26000,25850,224
|
|
20231220,124100,2413356750,26000,25950,26000,25950,220
|
|
20231220,124000,2407646750,25900,25900,25950,25900,135
|
|
20231220,123900,2404150050,25900,25900,25900,25850,57
|
|
20231220,123800,2402674100,25900,25900,25900,25850,146
|
|
20231220,123700,2398894700,25900,25950,25950,25900,710
|
|
20231220,123600,2380504500,25950,25950,25950,25900,663
|
|
20231220,123500,2363322950,25950,25950,25950,25950,316
|
|
20231220,123400,2355122750,25950,25950,26000,25950,148
|
|
20231220,123300,2351279000,25950,25950,25950,25950,70
|
|
20231220,123200,2349462500,25950,26000,26000,25950,48
|
|
20231220,123100,2348216850,26000,25950,26000,25950,82
|
|
20231220,123000,2346087350,25950,25950,26000,25950,12
|
|
20231220,122900,2345775800,25950,25900,25950,25900,121
|
|
20231220,122800,2342637300,26000,26000,26000,25900,404
|
|
20231220,122700,2332137750,25950,25950,26000,25900,494
|
|
20231220,122600,2319317600,25950,26000,26000,25950,276
|
|
20231220,122500,2312155200,26000,25950,26000,25950,117
|
|
20231220,122400,2309118850,25950,25950,25950,25950,30
|
|
20231220,122300,2308340350,25950,25950,26000,25950,116
|
|
20231220,122200,2305330000,25950,25950,26000,25950,77
|
|
20231220,122100,2303331600,25950,25950,25950,25950,28
|
|
20231220,122000,2302605000,25950,25950,26000,25950,116
|
|
20231220,121900,2299594750,25950,26000,26000,25950,61
|
|
20231220,121800,2298011500,25950,25950,26000,25950,240
|
|
20231220,121700,2291783450,25950,25950,25950,25950,29
|
|
20231220,121600,2291030900,26000,25950,26000,25950,113
|
|
20231220,121500,2288098300,25950,25950,26000,25950,33
|
|
20231220,121400,2287241800,25950,26000,26000,25950,120
|
|
20231220,121300,2284127550,25950,25950,25950,25950,66
|
|
20231220,121200,2282414850,26000,25950,26000,25950,146
|
|
20231220,121100,2278626100,25950,26000,26000,25950,119
|
|
20231220,121000,2275537800,25950,25950,26000,25950,62
|
|
20231220,120900,2273928850,25950,25950,25950,25950,83
|
|
20231220,120800,2271775000,26000,26000,26000,25950,7
|
|
20231220,120700,2271593100,25950,25950,26000,25950,238
|
|
20231220,120600,2265415600,26000,26000,26000,26000,11
|
|
20231220,120500,2265129600,25950,25950,26000,25950,13
|
|
20231220,120400,2264792050,25950,25950,26000,25950,65
|
|
20231220,120300,2263104300,25950,26000,26000,25950,92
|
|
20231220,120200,2260716750,25950,26000,26000,25950,5
|
|
20231220,120100,2260586800,25950,25950,26000,25950,93
|
|
20231220,120000,2258172150,25950,26000,26000,25950,17
|
|
20231220,115900,2257730850,25950,25950,26050,25950,972
|
|
20231220,115800,2232457200,25950,25950,26000,25950,130
|
|
20231220,115700,2229082650,25950,25950,25950,25950,58
|
|
20231220,115600,2227577550,26000,26000,26000,25950,90
|
|
20231220,115500,2225241700,25950,25950,26000,25950,47
|
|
20231220,115400,2224021050,25950,25950,25950,25950,163
|
|
20231220,115300,2219791200,25950,26000,26000,25950,6
|
|
20231220,115200,2219635250,25950,25950,26000,25950,133
|
|
20231220,115100,2216183750,26000,26000,26000,26000,1200
|
|
20231220,115000,2184983750,26000,26000,26050,26000,106
|
|
20231220,114900,2182227550,26000,26050,26050,26000,126
|
|
20231220,114800,2178947800,26050,26050,26100,26050,243
|
|
20231220,114700,2172617550,26050,26050,26100,26050,305
|
|
20231220,114600,2164671350,26050,26050,26100,26050,42
|
|
20231220,114500,2163575750,26050,26000,26100,26000,231
|
|
20231220,114400,2157551100,26050,26000,26050,26000,80
|
|
20231220,114300,2155467500,26000,26050,26100,26000,232
|
|
20231220,114200,2149426000,26050,26050,26050,26000,105
|
|
20231220,114100,2146692750,26050,26050,26050,26000,570
|
|
20231220,114000,2131844850,26050,26000,26050,26000,45
|
|
20231220,113900,2130673600,26000,26000,26000,26000,210
|
|
20231220,113800,2125213600,26000,26000,26050,26000,48
|
|
20231220,113700,2123965400,26000,26000,26050,26000,67
|
|
20231220,113600,2122223200,26000,26000,26000,26000,18
|
|
20231220,113500,2121755200,26000,26000,26050,26000,45
|
|
20231220,113400,2120585000,26000,26000,26050,25950,1470
|
|
20231220,113300,2082304950,25950,26000,26000,25950,46
|
|
20231220,113200,2081111150,25950,26000,26050,25950,235
|
|
20231220,113100,2075007750,26000,26050,26050,26000,34
|
|
20231220,113000,2074122200,26000,26000,26000,25950,62
|
|
20231220,112900,2072510450,26000,25950,26050,25950,94
|
|
20231220,112800,2070067250,25950,26050,26050,25950,82
|
|
20231220,112700,2067933150,26000,26000,26000,25950,83
|
|
20231220,112600,2065778250,26050,26000,26050,25950,164
|
|
20231220,112500,2061516150,26000,26000,26050,26000,55
|
|
20231220,112400,2060086050,26000,26000,26050,26000,77
|
|
20231220,112300,2058082150,26050,26000,26050,25950,145
|
|
20231220,112200,2054312400,25950,26000,26000,25950,57
|
|
20231220,112100,2052831200,25950,26000,26000,25950,538
|
|
20231220,112000,2038843250,26000,25950,26050,25950,493
|
|
20231220,111900,2026025700,25950,26000,26000,25950,422
|
|
20231220,111800,2015055150,26050,26050,26050,26000,635
|
|
20231220,111700,1998544850,26050,26000,26050,26000,60
|
|
20231220,111600,1996984650,26000,26000,26050,26000,56
|
|
20231220,111500,1995528450,26000,26000,26000,26000,147
|
|
20231220,111400,1991706450,26000,25950,26000,25900,584
|
|
20231220,111300,1976536750,26000,25900,26000,25850,156
|
|
20231220,111200,1972489350,25900,25900,25900,25900,14
|
|
20231220,111100,1972126750,25900,26000,26000,25900,205
|
|
20231220,111000,1966808300,26000,25750,26000,25750,6890
|
|
20231220,110900,1788571600,25750,25750,25750,25750,82
|
|
20231220,110800,1786460100,25800,25750,25800,25750,147
|
|
20231220,110700,1782674650,25750,25750,25750,25750,21
|
|
20231220,110600,1782133900,25750,25750,25800,25700,84
|
|
20231220,110500,1779971050,25700,25700,25700,25700,11
|
|
20231220,110400,1779688350,25750,25700,25800,25700,114
|
|
20231220,110300,1776752650,25700,25750,25750,25700,32
|
|
20231220,110200,1775929950,25750,25800,25800,25700,698
|
|
20231220,110100,1757955100,25800,25750,25800,25750,35
|
|
20231220,110000,1757053650,25750,25800,25800,25750,274
|
|
20231220,105900,1749997900,25750,25750,25800,25700,883
|
|
20231220,105800,1727261950,25750,25750,25800,25750,117
|
|
20231220,105700,1724249050,25750,25750,25750,25700,51
|
|
20231220,105600,1722935900,25750,25750,25800,25700,187
|
|
20231220,105500,1718121300,25700,25700,25750,25700,217
|
|
20231220,105400,1712541450,25700,25750,25800,25700,1376
|
|
20231220,105300,1677104750,25750,25750,25750,25750,557
|
|
20231220,105200,1662762000,25750,25750,25750,25750,99
|
|
20231220,105100,1660212750,25750,25800,25800,25750,645
|
|
20231220,105000,1643603650,25750,25750,25750,25750,72
|
|
20231220,104900,1641749650,25750,25750,25800,25750,337
|
|
20231220,104800,1633060250,25750,25750,25800,25750,74
|
|
20231220,104700,1631154500,25750,25750,25800,25750,69
|
|
20231220,104600,1629377600,25750,25800,25800,25750,52
|
|
20231220,104500,1628038000,25750,25750,25800,25750,180
|
|
20231220,104400,1623397800,25750,25750,25750,25750,376
|
|
20231220,104300,1613715800,25800,25750,25800,25750,86
|
|
20231220,104200,1611501100,25750,25750,25800,25750,226
|
|
20231220,104100,1605681400,25750,25750,25750,25750,101
|
|
20231220,104000,1603080650,25750,25800,25800,25750,418
|
|
20231220,103900,1592314450,25800,25750,25800,25750,40
|
|
20231220,103800,1591284000,25750,25750,25750,25750,33
|
|
20231220,103700,1590434250,25800,25800,25800,25750,23
|
|
20231220,103600,1589841500,25750,25750,25800,25750,32
|
|
20231220,103500,1589017300,25800,25750,25800,25750,107
|
|
20231220,103400,1586257750,25750,25750,25750,25750,28
|
|
20231220,103300,1585536750,25800,25700,25800,25700,543
|
|
20231220,103200,1571532000,25700,25750,25750,25700,340
|
|
20231220,103100,1562778350,25750,25750,25750,25750,181
|
|
20231220,103000,1558117600,25750,25750,25800,25750,45
|
|
20231220,102900,1556958650,25750,25750,25800,25700,177
|
|
20231220,102800,1552401450,25700,25750,25800,25700,107
|
|
20231220,102700,1549649200,25750,25750,25750,25700,168
|
|
20231220,102600,1545328200,25700,25700,25800,25700,109
|
|
20231220,102500,1542522700,25700,25750,25800,25700,358
|
|
20231220,102400,1533304300,25750,25750,25800,25750,638
|
|
20231220,102300,1516875500,25750,25750,25750,25750,123
|
|
20231220,102200,1513708250,25800,25750,25800,25750,131
|
|
20231220,102100,1510334650,25800,25750,25800,25750,322
|
|
20231220,102000,1502038750,25750,25750,25800,25750,140
|
|
20231220,101900,1498430500,25750,25750,25800,25750,196
|
|
20231220,101800,1493383400,25800,25800,25800,25750,85
|
|
20231220,101700,1491191600,25750,25750,25750,25750,58
|
|
20231220,101600,1489698100,25800,25750,25800,25750,60
|
|
20231220,101500,1488152850,25750,25750,25800,25750,99
|
|
20231220,101400,1485603400,25750,25800,25800,25750,132
|
|
20231220,101300,1482202750,25800,25800,25800,25800,673
|
|
20231220,101200,1464839350,25850,25800,25850,25800,287
|
|
20231220,101100,1457434400,25800,25800,25850,25800,123
|
|
20231220,101000,1454257900,25850,25850,25900,25800,127
|
|
20231220,100900,1450975600,25900,25850,25900,25850,167
|
|
20231220,100800,1446658300,25850,25850,25900,25850,592
|
|
20231220,100700,1431355050,25850,25750,25900,25750,1536
|
|
20231220,100600,1391655350,25800,25800,25850,25750,221
|
|
20231220,100500,1385949750,25800,25800,25850,25800,281
|
|
20231220,100400,1378691750,25800,25750,25800,25750,743
|
|
20231220,100300,1359524900,25800,25750,25800,25750,115
|
|
20231220,100200,1356563400,25750,25750,25800,25700,2787
|
|
20231220,100100,1284794300,25750,25700,25750,25700,11
|
|
20231220,100000,1284511450,25650,25650,25750,25650,160
|
|
20231220,095900,1280398050,25700,25650,25750,25650,319
|
|
20231220,095800,1272199750,25700,25700,25700,25700,296
|
|
20231220,095700,1264592550,25650,25650,25700,25650,95
|
|
20231220,095600,1262155650,25650,25650,25700,25650,96
|
|
20231220,095500,1259691500,25650,25700,25700,25650,174
|
|
20231220,095400,1255225450,25650,25650,25650,25650,88
|
|
20231220,095300,1252968250,25700,25650,25700,25600,976
|
|
20231220,095200,1227934100,25650,25700,25750,25650,135
|
|
20231220,095100,1224465150,25750,25700,25750,25700,76
|
|
20231220,095000,1222508850,25700,25750,25750,25700,685
|
|
20231220,094900,1204904200,25700,25750,25750,25650,1572
|
|
20231220,094800,1164526250,25750,25700,25750,25700,196
|
|
20231220,094700,1159486000,25700,25700,25750,25650,204
|
|
20231220,094600,1154248200,25700,25700,25750,25700,205
|
|
20231220,094500,1148979400,25700,25700,25700,25650,924
|
|
20231220,094400,1125232650,25700,25700,25750,25700,227
|
|
20231220,094300,1119395550,25700,25700,25750,25700,215
|
|
20231220,094200,1113869900,25700,25700,25750,25700,909
|
|
20231220,094100,1090505700,25700,25700,25750,25700,195
|
|
20231220,094000,1085494000,25700,25700,25750,25700,87
|
|
20231220,093900,1083257900,25750,25700,25750,25700,130
|
|
20231220,093800,1079913800,25700,25700,25750,25700,63
|
|
20231220,093700,1078294250,25700,25700,25750,25650,164
|
|
20231220,093600,1074079250,25700,25700,25750,25650,103
|
|
20231220,093500,1071431950,25700,25700,25750,25700,323
|
|
20231220,093400,1063125750,25700,25700,25750,25700,1877
|
|
20231220,093300,1014886500,25700,25700,25700,25700,53
|
|
20231220,093200,1013524400,25700,25750,25750,25700,1461
|
|
20231220,093100,975903950,25800,25800,25850,25750,366
|
|
20231220,093000,966470750,25800,25800,25800,25750,930
|
|
20231220,092900,942489800,25800,25800,25850,25800,138
|
|
20231220,092800,938926900,25850,25700,25850,25700,3321
|
|
20231220,092700,853303900,25750,25750,25750,25650,74
|
|
20231220,092600,851401300,25750,25700,25750,25650,381
|
|
20231220,092500,841608800,25700,25650,25700,25650,124
|
|
20231220,092400,838425500,25650,25700,25700,25650,268
|
|
20231220,092300,831545750,25650,25750,25800,25650,1293
|
|
20231220,092200,798298000,25800,25800,25850,25800,1839
|
|
20231220,092100,750833700,25850,25700,25850,25700,3602
|
|
20231220,092000,657956400,25750,25650,25750,25650,2643
|
|
20231220,091900,590051450,25700,25650,25700,25600,274
|
|
20231220,091800,583022450,25650,25650,25650,25600,171
|
|
20231220,091700,578639800,25650,25550,25650,25550,768
|
|
20231220,091600,558985150,25600,25550,25600,25500,1838
|
|
20231220,091500,512046100,25550,25500,25550,25450,587
|
|
20231220,091400,497071400,25500,25550,25550,25500,79
|
|
20231220,091300,495056850,25600,25600,25600,25500,627
|
|
20231220,091200,479055800,25600,25550,25650,25550,2675
|
|
20231220,091100,410702650,25600,25600,25650,25600,573
|
|
20231220,091000,396033600,25600,25650,25650,25550,1919
|
|
20231220,090900,346889850,25700,25650,25700,25650,794
|
|
20231220,090800,326519900,25600,25550,25650,25550,438
|
|
20231220,090700,315310200,25550,25550,25600,25500,879
|
|
20231220,090600,292855700,25550,25450,25650,25450,3241
|
|
20231220,090500,209924400,25500,25500,25500,25450,272
|
|
20231220,090400,202999200,25500,25500,25550,25450,666
|
|
20231220,090300,186015850,25450,25500,25500,25400,669
|
|
20231220,090200,168964000,25500,25250,25500,25250,1584
|
|
20231220,090100,128847450,25300,25200,25350,25200,616
|
|
20231220,090000,113273800,25200,25500,25500,25200,4464
|