577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,183400,3531988000,25800,25800,25800,25800,7777
|
|
20231226,183300,3531988000,25800,25800,25800,25800,0
|
|
20231226,183200,3531988000,25800,25800,25800,25800,0
|
|
20231226,183100,3531988000,25800,25800,25800,25800,0
|
|
20231226,183000,3531988000,25800,25800,25800,25800,0
|
|
20231226,182900,3531988000,25800,25800,25800,25800,0
|
|
20231226,182800,3531988000,25800,25800,25800,25800,0
|
|
20231226,182700,3531988000,25800,25800,25800,25800,0
|
|
20231226,182600,3531988000,25800,25800,25800,25800,0
|
|
20231226,182500,3531988000,25800,25800,25800,25800,0
|
|
20231226,182400,3531988000,25800,25800,25800,25800,0
|
|
20231226,182300,3531988000,25800,25800,25800,25800,0
|
|
20231226,182200,3531988000,25800,25800,25800,25800,0
|
|
20231226,182100,3531988000,25800,25800,25800,25800,0
|
|
20231226,182000,3531988000,25800,25800,25800,25800,0
|
|
20231226,181900,3531988000,25800,25800,25800,25800,0
|
|
20231226,181800,3531988000,25800,25800,25800,25800,0
|
|
20231226,181700,3531988000,25800,25800,25800,25800,0
|
|
20231226,181600,3531988000,25800,25800,25800,25800,0
|
|
20231226,181500,3531988000,25800,25800,25800,25800,0
|
|
20231226,181400,3531988000,25800,25800,25800,25800,0
|
|
20231226,181300,3531988000,25800,25800,25800,25800,0
|
|
20231226,181200,3531988000,25800,25800,25800,25800,0
|
|
20231226,181100,3531988000,25800,25800,25800,25800,0
|
|
20231226,181000,3531988000,25800,25800,25800,25800,0
|
|
20231226,180900,3531988000,25800,25800,25800,25800,0
|
|
20231226,180800,3531988000,25800,25800,25800,25800,0
|
|
20231226,180700,3531988000,25800,25800,25800,25800,0
|
|
20231226,180600,3531988000,25800,25800,25800,25800,0
|
|
20231226,180500,3531988000,25800,25800,25800,25800,0
|
|
20231226,180400,3531988000,25800,25800,25800,25800,7777
|
|
20231226,180300,3531988000,25800,25800,25800,25800,0
|
|
20231226,180200,3531988000,25800,25800,25800,25800,0
|
|
20231226,180100,3531988000,25800,25800,25800,25800,0
|
|
20231226,180000,3531988000,25800,25800,25800,25800,0
|
|
20231226,175900,3531988000,25800,25800,25800,25800,0
|
|
20231226,175800,3531988000,25800,25800,25800,25800,0
|
|
20231226,175700,3531988000,25800,25800,25800,25800,0
|
|
20231226,175600,3531988000,25800,25800,25800,25800,0
|
|
20231226,175500,3531988000,25800,25800,25800,25800,0
|
|
20231226,175400,3531988000,25800,25800,25800,25800,0
|
|
20231226,175300,3531988000,25800,25800,25800,25800,0
|
|
20231226,175200,3531988000,25800,25800,25800,25800,0
|
|
20231226,175100,3531988000,25800,25800,25800,25800,0
|
|
20231226,175000,3531988000,25800,25800,25800,25800,0
|
|
20231226,174900,3531988000,25800,25800,25800,25800,0
|
|
20231226,174800,3531988000,25800,25800,25800,25800,0
|
|
20231226,174700,3531988000,25800,25800,25800,25800,0
|
|
20231226,174600,3531988000,25800,25800,25800,25800,0
|
|
20231226,174500,3531988000,25800,25800,25800,25800,0
|
|
20231226,174400,3531988000,25800,25800,25800,25800,0
|
|
20231226,174300,3531988000,25800,25800,25800,25800,0
|
|
20231226,174200,3531988000,25800,25800,25800,25800,0
|
|
20231226,174100,3531988000,25800,25800,25800,25800,0
|
|
20231226,174000,3531988000,25800,25800,25800,25800,0
|
|
20231226,173900,3531988000,25800,25800,25800,25800,0
|
|
20231226,173800,3531988000,25800,25800,25800,25800,0
|
|
20231226,173700,3531988000,25800,25800,25800,25800,0
|
|
20231226,173600,3531988000,25800,25800,25800,25800,0
|
|
20231226,173500,3531988000,25800,25800,25800,25800,0
|
|
20231226,173400,3531988000,25800,25800,25800,25800,7777
|
|
20231226,173300,3531988000,25800,25800,25800,25800,0
|
|
20231226,173200,3531988000,25800,25800,25800,25800,0
|
|
20231226,173100,3531988000,25800,25800,25800,25800,0
|
|
20231226,173000,3531988000,25800,25800,25800,25800,0
|
|
20231226,172900,3531988000,25800,25800,25800,25800,0
|
|
20231226,172800,3531988000,25800,25800,25800,25800,0
|
|
20231226,172700,3531988000,25800,25800,25800,25800,0
|
|
20231226,172600,3531988000,25800,25800,25800,25800,0
|
|
20231226,172500,3531988000,25800,25800,25800,25800,0
|
|
20231226,172400,3531988000,25800,25800,25800,25800,0
|
|
20231226,172300,3531988000,25800,25800,25800,25800,0
|
|
20231226,172200,3531988000,25800,25800,25800,25800,0
|
|
20231226,172100,3531988000,25800,25800,25800,25800,0
|
|
20231226,172000,3531988000,25800,25800,25800,25800,0
|
|
20231226,171900,3531988000,25800,25800,25800,25800,0
|
|
20231226,171800,3531988000,25800,25800,25800,25800,0
|
|
20231226,171700,3531988000,25800,25800,25800,25800,0
|
|
20231226,171600,3531988000,25800,25800,25800,25800,0
|
|
20231226,171500,3531988000,25800,25800,25800,25800,0
|
|
20231226,171400,3531988000,25800,25800,25800,25800,0
|
|
20231226,171300,3531988000,25800,25800,25800,25800,0
|
|
20231226,171200,3531988000,25800,25800,25800,25800,0
|
|
20231226,171100,3531988000,25800,25800,25800,25800,0
|
|
20231226,171000,3531988000,25800,25800,25800,25800,0
|
|
20231226,170900,3531988000,25800,25800,25800,25800,0
|
|
20231226,170800,3531988000,25800,25800,25800,25800,0
|
|
20231226,170700,3531988000,25800,25800,25800,25800,0
|
|
20231226,170600,3531988000,25800,25800,25800,25800,0
|
|
20231226,170500,3531988000,25800,25800,25800,25800,0
|
|
20231226,170400,3531988000,25800,25800,25800,25800,7777
|
|
20231226,170300,3531988000,25800,25800,25800,25800,0
|
|
20231226,170200,3531988000,25800,25800,25800,25800,0
|
|
20231226,170100,3531988000,25800,25800,25800,25800,0
|
|
20231226,170000,3531988000,25800,25800,25800,25800,0
|
|
20231226,165900,3531988000,25800,25800,25800,25800,0
|
|
20231226,165800,3531988000,25800,25800,25800,25800,0
|
|
20231226,165700,3531988000,25800,25800,25800,25800,0
|
|
20231226,165600,3531988000,25800,25800,25800,25800,0
|
|
20231226,165500,3531988000,25800,25800,25800,25800,0
|
|
20231226,165400,3531988000,25800,25800,25800,25800,0
|
|
20231226,165300,3531988000,25800,25800,25800,25800,0
|
|
20231226,165200,3531988000,25800,25800,25800,25800,0
|
|
20231226,165100,3531988000,25800,25800,25800,25800,0
|
|
20231226,165000,3531988000,25800,25800,25800,25800,0
|
|
20231226,164900,3531988000,25800,25800,25800,25800,0
|
|
20231226,164800,3531988000,25800,25800,25800,25800,0
|
|
20231226,164700,3531988000,25800,25800,25800,25800,0
|
|
20231226,164600,3531988000,25800,25800,25800,25800,0
|
|
20231226,164500,3531988000,25800,25800,25800,25800,0
|
|
20231226,164400,3531988000,25800,25800,25800,25800,0
|
|
20231226,164300,3531988000,25800,25800,25800,25800,0
|
|
20231226,164200,3531988000,25800,25800,25800,25800,0
|
|
20231226,164100,3531988000,25800,25800,25800,25800,0
|
|
20231226,164000,3531988000,25800,25800,25800,25800,0
|
|
20231226,163900,3531988000,25800,25800,25800,25800,0
|
|
20231226,163800,3531988000,25800,25800,25800,25800,0
|
|
20231226,163700,3531988000,25800,25800,25800,25800,0
|
|
20231226,163600,3531988000,25800,25800,25800,25800,0
|
|
20231226,163500,3531988000,25800,25800,25800,25800,0
|
|
20231226,163400,3531988000,25800,25800,25800,25800,7777
|
|
20231226,163300,3531988000,25800,25800,25800,25800,0
|
|
20231226,163200,3531988000,25800,25800,25800,25800,0
|
|
20231226,163100,3531988000,25800,25800,25800,25800,0
|
|
20231226,163000,3531988000,25800,25800,25800,25800,0
|
|
20231226,162900,3531988000,25800,25800,25800,25800,0
|
|
20231226,162800,3531988000,25800,25800,25800,25800,0
|
|
20231226,162700,3531988000,25800,25800,25800,25800,0
|
|
20231226,162600,3531988000,25800,25800,25800,25800,0
|
|
20231226,162500,3531988000,25800,25800,25800,25800,0
|
|
20231226,162400,3531988000,25800,25800,25800,25800,0
|
|
20231226,162300,3531988000,25800,25800,25800,25800,0
|
|
20231226,162200,3531988000,25800,25800,25800,25800,0
|
|
20231226,162100,3531988000,25800,25800,25800,25800,0
|
|
20231226,162000,3531988000,25800,25800,25800,25800,0
|
|
20231226,161900,3531988000,25800,25800,25800,25800,0
|
|
20231226,161800,3531988000,25800,25800,25800,25800,0
|
|
20231226,161700,3531988000,25800,25800,25800,25800,0
|
|
20231226,161600,3531988000,25800,25800,25800,25800,0
|
|
20231226,161500,3531988000,25800,25800,25800,25800,0
|
|
20231226,161400,3531988000,25800,25800,25800,25800,0
|
|
20231226,161300,3531988000,25800,25800,25800,25800,0
|
|
20231226,161200,3531988000,25800,25800,25800,25800,0
|
|
20231226,161100,3531988000,25800,25800,25800,25800,0
|
|
20231226,161000,3531988000,25800,25800,25800,25800,0
|
|
20231226,160900,3531988000,25800,25800,25800,25800,0
|
|
20231226,160800,3531988000,25800,25800,25800,25800,0
|
|
20231226,160700,3531988000,25800,25800,25800,25800,0
|
|
20231226,160600,3531988000,25800,25800,25800,25800,0
|
|
20231226,160500,3531988000,25800,25800,25800,25800,0
|
|
20231226,160400,3531988000,25800,25800,25800,25800,7777
|
|
20231226,160300,3531988000,25800,25800,25800,25800,0
|
|
20231226,160200,3531988000,25800,25800,25800,25800,0
|
|
20231226,160100,3531988000,25800,25800,25800,25800,0
|
|
20231226,160000,3531988000,25800,25800,25800,25800,0
|
|
20231226,155900,3531988000,25800,25800,25800,25800,0
|
|
20231226,155800,3531988000,25800,25800,25800,25800,0
|
|
20231226,155700,3531988000,25800,25800,25800,25800,0
|
|
20231226,155600,3531988000,25800,25800,25800,25800,0
|
|
20231226,155500,3531988000,25800,25800,25800,25800,0
|
|
20231226,155400,3531988000,25800,25800,25800,25800,0
|
|
20231226,155300,3531988000,25800,25800,25800,25800,0
|
|
20231226,155200,3531988000,25800,25800,25800,25800,0
|
|
20231226,155100,3531988000,25800,25800,25800,25800,0
|
|
20231226,155000,3531988000,25800,25800,25800,25800,0
|
|
20231226,154900,3531988000,25800,25800,25800,25800,0
|
|
20231226,154800,3531988000,25800,25800,25800,25800,0
|
|
20231226,154700,3531988000,25800,25800,25800,25800,0
|
|
20231226,154600,3531988000,25800,25800,25800,25800,0
|
|
20231226,154500,3531988000,25800,25800,25800,25800,0
|
|
20231226,154400,3531988000,25800,25800,25800,25800,0
|
|
20231226,154300,3531988000,25800,25800,25800,25800,0
|
|
20231226,154200,3531988000,25800,25800,25800,25800,0
|
|
20231226,154100,3531988000,25800,25800,25800,25800,0
|
|
20231226,154000,3531988000,25800,25800,25800,25800,0
|
|
20231226,153900,3531988000,25800,25800,25800,25800,0
|
|
20231226,153800,3531988000,25800,25800,25800,25800,0
|
|
20231226,153700,3531988000,25800,25800,25800,25800,0
|
|
20231226,153600,3531988000,25800,25800,25800,25800,0
|
|
20231226,153500,3531988000,25800,25800,25800,25800,0
|
|
20231226,153400,3531988000,25800,25800,25800,25800,7777
|
|
20231226,153300,3531988000,25800,25800,25800,25800,0
|
|
20231226,153200,3531988000,25800,25800,25800,25800,0
|
|
20231226,153100,3531988000,25800,25800,25800,25800,0
|
|
20231226,153000,3531988000,25800,25800,25800,25800,7777
|
|
20231226,152900,3331341400,25800,25800,25800,25800,0
|
|
20231226,152800,3331341400,25800,25800,25800,25800,0
|
|
20231226,152700,3331341400,25800,25800,25800,25800,0
|
|
20231226,152600,3331341400,25800,25800,25800,25800,0
|
|
20231226,152500,3331341400,25800,25800,25800,25800,0
|
|
20231226,152400,3331341400,25800,25800,25800,25800,0
|
|
20231226,152300,3331341400,25800,25800,25800,25800,0
|
|
20231226,152200,3331341400,25800,25800,25800,25800,0
|
|
20231226,152100,3331341400,25800,25800,25800,25800,0
|
|
20231226,152000,3331341400,25800,25800,25800,25800,0
|
|
20231226,151900,3331341400,25800,25900,25950,25800,845
|
|
20231226,151800,3309473950,25900,25900,26000,25900,421
|
|
20231226,151700,3298567800,25900,25950,26000,25900,386
|
|
20231226,151600,3288542250,26000,25950,26050,25900,2234
|
|
20231226,151500,3230370100,26000,26100,26100,25900,2334
|
|
20231226,151400,3169631800,26050,26050,26100,26000,5405
|
|
20231226,151300,3028704050,26050,26000,26050,25950,2736
|
|
20231226,151200,2957524950,25950,25850,25950,25800,7627
|
|
20231226,151100,2760066250,25850,25800,25850,25750,1355
|
|
20231226,151000,2725079800,25750,25800,25800,25750,663
|
|
20231226,150900,2707977550,25850,25800,25850,25800,633
|
|
20231226,150800,2691641250,25800,25800,25850,25800,1120
|
|
20231226,150700,2662740400,25800,25900,25900,25800,1103
|
|
20231226,150600,2634263600,25850,25850,25850,25850,2777
|
|
20231226,150500,2562478150,25850,25800,25850,25800,2007
|
|
20231226,150400,2510647450,25850,25850,25850,25800,337
|
|
20231226,150300,2501937450,25800,25800,25850,25800,248
|
|
20231226,150200,2495527250,25800,25850,25850,25800,123
|
|
20231226,150100,2492348950,25800,25800,25800,25800,268
|
|
20231226,150000,2485434550,25800,25850,25850,25800,164
|
|
20231226,145900,2481197150,25850,25800,25850,25800,556
|
|
20231226,145800,2466847400,25800,25800,25800,25750,1982
|
|
20231226,145700,2415713450,25800,25800,25800,25750,185
|
|
20231226,145600,2410941650,25800,25750,25800,25750,49
|
|
20231226,145500,2409678600,25750,25800,25800,25750,187
|
|
20231226,145400,2404855750,25800,25750,25800,25750,28
|
|
20231226,145300,2404133900,25750,25750,25800,25750,97
|
|
20231226,145200,2401633300,25750,25750,25800,25750,54
|
|
20231226,145100,2400241350,25750,25750,25800,25750,554
|
|
20231226,145000,2385973900,25750,25750,25800,25750,58
|
|
20231226,144900,2384479400,25800,25800,25800,25750,99
|
|
20231226,144800,2381925500,25800,25800,25850,25800,1340
|
|
20231226,144700,2347351650,25750,25750,25800,25750,24
|
|
20231226,144600,2346732750,25800,25750,25800,25750,123
|
|
20231226,144500,2343560000,25750,25750,25800,25750,51
|
|
20231226,144400,2342245950,25750,25800,25800,25750,76
|
|
20231226,144300,2340287150,25800,25750,25800,25750,22
|
|
20231226,144200,2339719700,25750,25750,25800,25750,49
|
|
20231226,144100,2338457200,25750,25800,25800,25750,27
|
|
20231226,144000,2337761000,25750,25800,25800,25750,16
|
|
20231226,143900,2337348750,25750,25750,25800,25750,1123
|
|
20231226,143800,2308375750,25750,25750,25800,25750,128
|
|
20231226,143700,2305075550,25750,25750,25800,25750,40
|
|
20231226,143600,2304044600,25800,25750,25800,25750,91
|
|
20231226,143500,2301700450,25750,25800,25850,25750,1325
|
|
20231226,143400,2267515950,25800,25800,25800,25800,39
|
|
20231226,143300,2266509750,25850,25850,25850,25800,95
|
|
20231226,143200,2264055100,25800,25800,25850,25800,28
|
|
20231226,143100,2263331950,25800,25850,25850,25800,2157
|
|
20231226,143000,2207634350,25850,25800,25900,25800,1642
|
|
20231226,142900,2165132700,25800,25800,25850,25800,32
|
|
20231226,142800,2164306300,25800,25800,25850,25800,36
|
|
20231226,142700,2163376750,25800,25800,25850,25800,519
|
|
20231226,142600,2149986500,25850,25800,25850,25800,422
|
|
20231226,142500,2139098100,25800,25800,25850,25800,24
|
|
20231226,142400,2138478150,25800,25800,25900,25800,1846
|
|
20231226,142300,2090751800,25850,25800,25850,25800,233
|
|
20231226,142200,2084739600,25800,25750,25850,25700,4550
|
|
20231226,142100,1967379400,25750,25750,25750,25700,21
|
|
20231226,142000,1966839400,25750,25700,25750,25700,73
|
|
20231226,141900,1964962550,25700,25700,25750,25700,55
|
|
20231226,141800,1963548250,25700,25750,25750,25700,41
|
|
20231226,141700,1962493800,25700,25700,25700,25700,868
|
|
20231226,141600,1940186200,25700,25750,25750,25700,3992
|
|
20231226,141500,1837393550,25750,25800,25800,25750,56
|
|
20231226,141400,1835950800,25750,25750,25750,25750,868
|
|
20231226,141300,1813599800,25750,25750,25800,25750,74
|
|
20231226,141200,1811693300,25750,25750,25800,25750,19
|
|
20231226,141100,1811203250,25750,25750,25750,25750,34
|
|
20231226,141000,1810327750,25750,25750,25800,25750,22
|
|
20231226,140900,1809760500,25750,25800,25800,25750,51
|
|
20231226,140800,1808446350,25750,25750,25750,25750,50
|
|
20231226,140700,1807158850,25800,25750,25800,25750,23
|
|
20231226,140600,1806565800,25750,25750,25800,25750,31
|
|
20231226,140500,1805766650,25750,25750,25800,25750,44
|
|
20231226,140400,1804632900,25750,25750,25750,25750,25
|
|
20231226,140300,1803989150,25750,25800,25800,25750,23
|
|
20231226,140200,1803396100,25800,25800,25800,25750,53
|
|
20231226,140100,1802030450,25750,25800,25800,25750,151
|
|
20231226,140000,1798142150,25800,25750,25800,25750,56
|
|
20231226,135900,1796699300,25750,25750,25800,25750,23
|
|
20231226,135800,1796106250,25750,25750,25800,25750,27
|
|
20231226,135700,1795410950,25750,25750,25750,25700,46
|
|
20231226,135600,1794226650,25750,25750,25800,25750,47
|
|
20231226,135500,1793015650,25750,25750,25750,25750,167
|
|
20231226,135400,1788715400,25750,25750,25800,25750,33
|
|
20231226,135300,1787864850,25800,25750,25800,25750,104
|
|
20231226,135200,1785185650,25750,25750,25750,25750,72
|
|
20231226,135100,1783331650,25750,25750,25750,25700,75
|
|
20231226,135000,1781400500,25750,25700,25750,25700,65
|
|
20231226,134900,1779727300,25700,25700,25800,25700,47
|
|
20231226,134800,1778517900,25700,25750,25800,25700,144
|
|
20231226,134700,1774814400,25700,25800,25800,25700,1632
|
|
20231226,134600,1732789650,25750,25750,25800,25750,76
|
|
20231226,134500,1730831900,25750,25750,25800,25750,8
|
|
20231226,134400,1730625800,25750,25750,25800,25750,42
|
|
20231226,134300,1729543450,25750,25750,25800,25750,63
|
|
20231226,134200,1727920000,25750,25750,25750,25750,4
|
|
20231226,134100,1727817000,25800,25750,25800,25750,31
|
|
20231226,134000,1727017850,25750,25800,25800,25750,20
|
|
20231226,133900,1726502100,25750,25750,25800,25750,68
|
|
20231226,133800,1724750250,25750,25750,25800,25750,8
|
|
20231226,133700,1724544150,25800,25750,25800,25750,125
|
|
20231226,133600,1721324600,25750,25800,25800,25750,19
|
|
20231226,133500,1720834600,25750,25750,25750,25750,15
|
|
20231226,133400,1720448350,25800,25750,25800,25750,40
|
|
20231226,133300,1719417400,25750,25750,25800,25750,25
|
|
20231226,133200,1718772900,25750,25750,25750,25750,7
|
|
20231226,133100,1718592650,25750,25700,25800,25700,1947
|
|
20231226,133000,1668455800,25700,25700,25750,25700,64
|
|
20231226,132900,1666809250,25700,25700,25700,25700,30
|
|
20231226,132800,1666038250,25750,25700,25750,25700,16
|
|
20231226,132700,1665626300,25700,25700,25750,25700,32
|
|
20231226,132600,1664803000,25700,25750,25750,25700,41
|
|
20231226,132500,1663748550,25700,25700,25750,25700,19
|
|
20231226,132400,1663260200,25700,25700,25750,25700,38
|
|
20231226,132300,1662282750,25700,25750,25750,25700,54
|
|
20231226,132200,1660893650,25700,25700,25700,25700,84
|
|
20231226,132100,1658734850,25750,25700,25750,25700,18
|
|
20231226,132000,1658271500,25700,25700,25750,25700,59
|
|
20231226,131900,1656754400,25700,25700,25700,25700,1004
|
|
20231226,131800,1630951600,25700,25700,25750,25700,25
|
|
20231226,131700,1630308150,25700,25700,25750,25700,21
|
|
20231226,131600,1629767700,25750,25750,25750,25750,20
|
|
20231226,131500,1629252700,25750,25700,25750,25700,49
|
|
20231226,131400,1627992600,25700,25700,25750,25700,36
|
|
20231226,131300,1627066650,25700,25750,25750,25700,18
|
|
20231226,131200,1626603250,25700,25750,25750,25700,93
|
|
20231226,131100,1624208600,25700,25750,25750,25700,21
|
|
20231226,131000,1623668150,25700,25700,25750,25700,47
|
|
20231226,130900,1622459400,25750,25700,25750,25700,186
|
|
20231226,130800,1617678250,25700,25700,25750,25700,50
|
|
20231226,130700,1616392500,25750,25750,25800,25750,573
|
|
20231226,130600,1601637000,25700,25700,25700,25700,6
|
|
20231226,130500,1601482800,25750,25700,25750,25700,67
|
|
20231226,130400,1599758550,25700,25700,25750,25700,19
|
|
20231226,130300,1599269500,25700,25750,25750,25700,132
|
|
20231226,130200,1595870600,25700,25700,25750,25700,45
|
|
20231226,130100,1594713300,25700,25700,25750,25700,21
|
|
20231226,130000,1594172850,25700,25750,25750,25700,53
|
|
20231226,125900,1592810000,25750,25700,25750,25700,11
|
|
20231226,125800,1592526800,25750,25750,25800,25750,212
|
|
20231226,125700,1587067000,25750,25800,25800,25750,21
|
|
20231226,125600,1586525500,25750,25750,25750,25750,4
|
|
20231226,125500,1586422500,25800,25750,25800,25750,30
|
|
20231226,125400,1585649200,25750,25750,25750,25750,12
|
|
20231226,125300,1585340200,25750,25750,25750,25700,102
|
|
20231226,125200,1582713850,25800,25750,25800,25750,67
|
|
20231226,125100,1580987850,25750,25750,25800,25750,39
|
|
20231226,125000,1579982800,25750,25750,25750,25750,25
|
|
20231226,124900,1579339050,25800,25750,25800,25750,16
|
|
20231226,124800,1578926300,25750,25750,25800,25750,51
|
|
20231226,124700,1577612250,25750,25750,25750,25750,16
|
|
20231226,124600,1577200250,25750,25700,25750,25700,28
|
|
20231226,124500,1576480350,25700,25700,25750,25700,22
|
|
20231226,124400,1575914150,25700,25800,25800,25700,23
|
|
20231226,124300,1575321550,25700,25750,25750,25700,2395
|
|
20231226,124200,1513695500,25750,25800,25800,25750,17
|
|
20231226,124100,1513257000,25800,25750,25800,25750,17
|
|
20231226,124000,1512818450,25750,25750,25750,25750,25
|
|
20231226,123900,1512174700,25800,25750,25800,25750,16
|
|
20231226,123800,1511761950,25750,25750,25800,25750,64
|
|
20231226,123700,1510113150,25750,25750,25750,25750,7
|
|
20231226,123600,1509932900,25800,25750,25800,25750,41
|
|
20231226,123500,1508876300,25750,25800,25800,25750,16
|
|
20231226,123400,1508463550,25750,25800,25800,25750,502
|
|
20231226,123300,1495512050,25800,25750,25800,25750,71
|
|
20231226,123200,1493683000,25800,25750,25800,25750,19
|
|
20231226,123100,1493193000,25750,25750,25800,25750,53
|
|
20231226,123000,1491827450,25750,25750,25750,25750,82
|
|
20231226,122900,1489715950,25750,25750,25800,25750,45
|
|
20231226,122800,1488556150,25750,25750,25800,25750,19
|
|
20231226,122700,1488066150,25750,25750,25750,25750,1
|
|
20231226,122600,1488040400,25750,25750,25800,25750,59
|
|
20231226,122500,1486520350,25750,25750,25800,25750,170
|
|
20231226,122400,1482142100,25750,25750,25750,25750,25
|
|
20231226,122300,1481498350,25750,25750,25800,25750,47
|
|
20231226,122200,1480287300,25750,25750,25800,25750,43
|
|
20231226,122100,1479178900,25750,25750,25750,25750,25
|
|
20231226,122000,1478535150,25800,25750,25800,25750,19
|
|
20231226,121900,1478045100,25750,25750,25800,25750,41
|
|
20231226,121800,1476988600,25750,25800,25800,25750,102
|
|
20231226,121700,1474357200,25800,25800,25800,25800,0
|
|
20231226,121600,1474357200,25800,25750,25800,25750,39
|
|
20231226,121500,1473352150,25800,25750,25800,25750,23
|
|
20231226,121400,1472758900,25750,25750,25750,25700,141
|
|
20231226,121300,1469130400,25800,25750,25800,25750,27
|
|
20231226,121200,1468434350,25750,25750,25800,25750,89
|
|
20231226,121100,1466141850,25750,25750,25750,25700,107
|
|
20231226,121000,1463386700,25750,25700,25750,25700,2053
|
|
20231226,120900,1410622900,25700,25700,25750,25700,46
|
|
20231226,120800,1409439850,25750,25750,25750,25700,58
|
|
20231226,120700,1407947850,25750,25750,25750,25750,570
|
|
20231226,120600,1393270350,25700,25700,25750,25700,333
|
|
20231226,120500,1384707000,25700,25700,25750,25700,46
|
|
20231226,120400,1383523800,25700,25700,25700,25700,2
|
|
20231226,120300,1383472400,25700,25750,25750,25700,29
|
|
20231226,120200,1382725750,25700,25750,25750,25700,45
|
|
20231226,120100,1381568450,25700,25700,25700,25700,44
|
|
20231226,120000,1380437650,25750,25700,25750,25700,37
|
|
20231226,115900,1379486000,25700,25700,25750,25700,26
|
|
20231226,115800,1378817000,25750,25750,25750,25750,0
|
|
20231226,115700,1378817000,25750,25750,25750,25750,118
|
|
20231226,115600,1375778500,25750,25750,25800,25750,1056
|
|
20231226,115500,1348585700,25700,25750,25750,25700,415
|
|
20231226,115400,1337899700,25750,25750,25750,25700,325
|
|
20231226,115300,1329536850,25750,25750,25750,25750,3
|
|
20231226,115200,1329459600,25700,25800,25800,25700,266
|
|
20231226,115100,1322621800,25700,25750,25750,25700,909
|
|
20231226,115000,1299259450,25750,25750,25800,25750,41
|
|
20231226,114900,1298202950,25750,25750,25750,25700,106
|
|
20231226,114800,1295473550,25700,25750,25750,25700,65
|
|
20231226,114700,1293800000,25750,25700,25750,25700,27
|
|
20231226,114600,1293105550,25700,25700,25750,25700,18
|
|
20231226,114500,1292642200,25700,25750,25750,25700,60
|
|
20231226,114400,1291098500,25750,25750,25750,25700,37
|
|
20231226,114300,1290145850,25750,25750,25750,25750,35
|
|
20231226,114200,1289244600,25750,25800,25800,25700,1187
|
|
20231226,114100,1258679750,25800,25750,25800,25750,19
|
|
20231226,114000,1258189850,25750,25850,25850,25750,36
|
|
20231226,113900,1257261350,25750,25800,25800,25750,297
|
|
20231226,113800,1249612850,25750,25750,25800,25750,65
|
|
20231226,113700,1247938150,25800,25750,25800,25750,42
|
|
20231226,113600,1246855850,25800,25750,25800,25750,81
|
|
20231226,113500,1244767200,25800,25750,25800,25750,106
|
|
20231226,113400,1242036700,25750,25800,25850,25750,240
|
|
20231226,113300,1235844000,25750,25850,25850,25750,85
|
|
20231226,113200,1233653750,25750,25850,25850,25750,57
|
|
20231226,113100,1232182150,25800,25750,25850,25750,65
|
|
20231226,113000,1230505700,25750,25850,25850,25750,17
|
|
20231226,112900,1230066450,25800,25800,25800,25750,49
|
|
20231226,112800,1228802350,25850,25800,25850,25800,237
|
|
20231226,112700,1222687000,25800,25800,25850,25800,140
|
|
20231226,112600,1219074200,25800,25900,25900,25800,73
|
|
20231226,112500,1217189300,25800,25800,25800,25800,6
|
|
20231226,112400,1217034500,25800,25800,25850,25750,94
|
|
20231226,112300,1214608850,25800,25850,25850,25750,20
|
|
20231226,112200,1214092150,25750,25750,25750,25750,2
|
|
20231226,112100,1214040650,25750,25800,25850,25750,159
|
|
20231226,112000,1209943450,25900,25800,25900,25800,46
|
|
20231226,111900,1208752350,25750,25800,25800,25750,22
|
|
20231226,111800,1208184800,25800,25850,25850,25750,1145
|
|
20231226,111700,1178591600,25850,25900,25950,25850,699
|
|
20231226,111600,1160492150,25900,25900,25900,25900,123
|
|
20231226,111500,1157306450,25950,25900,25950,25900,177
|
|
20231226,111400,1152721400,25850,25850,25900,25850,55
|
|
20231226,111300,1151297100,25850,25850,25850,25850,17
|
|
20231226,111200,1150857650,25850,25850,25850,25850,0
|
|
20231226,111100,1150857650,25850,25800,25850,25800,57
|
|
20231226,111000,1149384400,25850,25850,25900,25850,288
|
|
20231226,110900,1141938800,25900,25850,25900,25850,188
|
|
20231226,110800,1137069650,25900,25850,25900,25850,26
|
|
20231226,110700,1136396300,25850,25900,25900,25850,20
|
|
20231226,110600,1135878500,25900,25900,25900,25900,0
|
|
20231226,110500,1135878500,25900,25850,25900,25850,17
|
|
20231226,110400,1135438300,25850,25850,25900,25850,40
|
|
20231226,110300,1134403550,25900,25900,25900,25900,116
|
|
20231226,110200,1131399150,25900,25850,25900,25850,72
|
|
20231226,110100,1129537150,25850,25750,25850,25750,1533
|
|
20231226,110000,1089929350,25750,25750,25800,25750,22
|
|
20231226,105900,1089362000,25750,25750,25750,25750,175
|
|
20231226,105800,1084855750,25700,25750,25750,25700,40
|
|
20231226,105700,1083827000,25700,25750,25750,25700,1469
|
|
20231226,105600,1046001450,25700,25700,25700,25700,26
|
|
20231226,105500,1045333250,25700,25700,25750,25700,23
|
|
20231226,105400,1044741300,25700,25750,25750,25700,49
|
|
20231226,105300,1043481250,25700,25700,25700,25700,603
|
|
20231226,105200,1027984150,25750,25700,25750,25700,62
|
|
20231226,105100,1026389950,25750,25750,25750,25700,17
|
|
20231226,105000,1025952250,25700,25700,25700,25700,5
|
|
20231226,104900,1025823750,25750,25750,25750,25750,15
|
|
20231226,104800,1025437500,25650,25750,25750,25650,17
|
|
20231226,104700,1024999850,25650,25700,25750,25650,391
|
|
20231226,104600,1014952150,25700,25650,25700,25650,28
|
|
20231226,104500,1014232700,25700,25700,25700,25700,16
|
|
20231226,104400,1013821500,25700,25700,25700,25700,15
|
|
20231226,104300,1013436000,25650,25650,25650,25650,5
|
|
20231226,104200,1013307750,25700,25650,25700,25650,43
|
|
20231226,104100,1012203950,25700,25700,25700,25700,16
|
|
20231226,104000,1011792750,25650,25650,25650,25650,21
|
|
20231226,103900,1011254100,25650,25700,25700,25650,18
|
|
20231226,103800,1010791650,25700,25600,25700,25600,37
|
|
20231226,103700,1009842750,25600,25600,25600,25600,3
|
|
20231226,103600,1009765950,25650,25650,25650,25650,15
|
|
20231226,103500,1009381200,25700,25650,25700,25650,3017
|
|
20231226,103400,931884100,25650,25600,25650,25600,2
|
|
20231226,103300,931832850,25600,25600,25600,25550,151
|
|
20231226,103200,927968550,25650,25650,25650,25650,15
|
|
20231226,103100,927583800,25650,25650,25650,25650,16
|
|
20231226,103000,927173400,25600,25650,25650,25600,37
|
|
20231226,102900,926225500,25650,25650,25650,25600,19
|
|
20231226,102800,925738300,25550,25650,25650,25550,38
|
|
20231226,102700,924765600,25650,25650,25650,25650,1
|
|
20231226,102600,924739950,25550,25600,25650,25550,94
|
|
20231226,102500,922332900,25600,25600,25650,25600,154
|
|
20231226,102400,918389650,25650,25600,25650,25600,26
|
|
20231226,102300,917724000,25600,25600,25650,25600,44
|
|
20231226,102200,916596650,25600,25650,25650,25600,21
|
|
20231226,102100,916058200,25650,25600,25650,25600,77
|
|
20231226,102000,914086900,25650,25600,25650,25600,25
|
|
20231226,101900,913445700,25650,25650,25650,25600,19
|
|
20231226,101800,912958500,25600,25650,25650,25600,27
|
|
20231226,101700,912266450,25650,25600,25650,25600,28
|
|
20231226,101600,911549500,25650,25650,25650,25600,21
|
|
20231226,101500,911010950,25650,25650,25650,25600,19
|
|
20231226,101400,910523700,25650,25650,25650,25600,4
|
|
20231226,101300,910421150,25650,25600,25650,25550,509
|
|
20231226,101200,897412950,25650,25650,25650,25600,98
|
|
20231226,101100,894903250,25650,25650,25650,25650,502
|
|
20231226,101000,882026950,25650,25550,25650,25550,23
|
|
20231226,100900,881438250,25600,25650,25650,25550,1454
|
|
20231226,100800,844200200,25650,25650,25650,25600,7
|
|
20231226,100700,844020800,25650,25650,25650,25600,41
|
|
20231226,100600,842970400,25650,25650,25650,25600,20
|
|
20231226,100500,842457450,25600,25650,25650,25600,20
|
|
20231226,100400,841944600,25650,25650,25650,25600,120
|
|
20231226,100300,838872450,25600,25600,25650,25600,93
|
|
20231226,100200,836490750,25600,25600,25650,25600,68
|
|
20231226,100100,834749150,25650,25600,25650,25600,103
|
|
20231226,100000,832112250,25650,25650,25650,25600,48
|
|
20231226,095900,830882400,25650,25700,25700,25650,116
|
|
20231226,095800,827905500,25700,25700,25700,25650,52
|
|
20231226,095700,826569250,25700,25700,25700,25700,17
|
|
20231226,095600,826132350,25700,25550,25700,25550,40
|
|
20231226,095500,825104800,25700,25650,25700,25600,583
|
|
20231226,095400,810158900,25650,25600,25650,25600,897
|
|
20231226,095300,787194850,25600,25600,25600,25600,17
|
|
20231226,095200,786759650,25550,25550,25600,25550,1326
|
|
20231226,095100,752835850,25500,25550,25550,25500,6
|
|
20231226,095000,752682700,25550,25500,25550,25500,16
|
|
20231226,094900,752273950,25550,25550,25550,25450,419
|
|
20231226,094800,741608700,25450,25500,25550,25450,2634
|
|
20231226,094700,674438500,25500,25500,25500,25450,88
|
|
20231226,094600,672195550,25450,25500,25500,25450,491
|
|
20231226,094500,659696300,25450,25500,25550,25450,323
|
|
20231226,094400,651459350,25550,25550,25550,25550,102
|
|
20231226,094300,648853250,25550,25550,25550,25500,243
|
|
20231226,094200,642655900,25550,25650,25650,25500,3358
|
|
20231226,094100,556832000,25650,25600,25650,25600,119
|
|
20231226,094000,553780950,25650,25600,25650,25600,37
|
|
20231226,093900,552832950,25600,25650,25650,25600,28
|
|
20231226,093800,552115350,25650,25650,25650,25600,628
|
|
20231226,093700,536007300,25600,25650,25650,25600,1108
|
|
20231226,093600,507588350,25650,25600,25700,25600,1303
|
|
20231226,093500,474166600,25600,25700,25700,25600,20
|
|
20231226,093400,473653650,25650,25650,25700,25650,335
|
|
20231226,093300,465060050,25700,25700,25700,25700,21
|
|
20231226,093200,464520350,25700,25650,25700,25650,132
|
|
20231226,093100,461134500,25700,25650,25700,25650,18
|
|
20231226,093000,460672000,25650,25700,25700,25650,450
|
|
20231226,092900,449128600,25700,25700,25700,25700,402
|
|
20231226,092800,438797200,25750,25700,25750,25700,113
|
|
20231226,092700,435892350,25700,25750,25750,25700,213
|
|
20231226,092600,430415600,25700,25700,25700,25700,199
|
|
20231226,092500,425301300,25700,25700,25700,25650,267
|
|
20231226,092400,418445450,25700,25700,25700,25700,1417
|
|
20231226,092300,382028550,25650,25700,25700,25650,168
|
|
20231226,092200,377718600,25650,25650,25650,25650,527
|
|
20231226,092100,364201050,25650,25650,25650,25650,220
|
|
20231226,092000,358558050,25700,25650,25700,25650,225
|
|
20231226,091900,352785800,25700,25650,25700,25650,1010
|
|
20231226,091800,326829500,25650,25650,25650,25600,282
|
|
20231226,091700,319597450,25600,25650,25650,25600,440
|
|
20231226,091600,308332450,25650,25600,25650,25600,104
|
|
20231226,091500,305665050,25700,25650,25700,25650,103
|
|
20231226,091400,303019950,25700,25650,25700,25650,116
|
|
20231226,091300,300043250,25650,25800,25800,25650,1075
|
|
20231226,091200,272384850,25750,25850,25850,25750,186
|
|
20231226,091100,267585850,25850,25850,25850,25850,314
|
|
20231226,091000,259468950,25900,25850,25900,25850,19
|
|
20231226,090900,258976950,25850,25900,25900,25850,206
|
|
20231226,090800,253642300,25950,25900,25950,25800,1801
|
|
20231226,090700,207002400,25900,25900,25900,25900,16
|
|
20231226,090600,206588000,25900,25950,26000,25900,749
|
|
20231226,090500,187178950,25950,25900,26000,25900,2035
|
|
20231226,090400,134322100,25900,25900,25900,25900,216
|
|
20231226,090300,128727700,25900,25950,26000,25800,1499
|
|
20231226,090200,89791850,25950,25900,26000,25800,1921
|
|
20231226,090100,39951550,25900,25950,26050,25900,320
|
|
20231226,090000,31636600,26000,26000,26000,25950,1207
|