577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,183400,6369355850,24200,24200,24200,24200,8642
|
|
20231227,183300,6369355850,24200,24200,24200,24200,0
|
|
20231227,183200,6369355850,24200,24200,24200,24200,0
|
|
20231227,183100,6369355850,24200,24200,24200,24200,0
|
|
20231227,183000,6369355850,24200,24200,24200,24200,0
|
|
20231227,182900,6369355850,24200,24200,24200,24200,0
|
|
20231227,182800,6369355850,24200,24200,24200,24200,0
|
|
20231227,182700,6369355850,24200,24200,24200,24200,0
|
|
20231227,182600,6369355850,24200,24200,24200,24200,0
|
|
20231227,182500,6369355850,24200,24200,24200,24200,0
|
|
20231227,182400,6369355850,24200,24200,24200,24200,0
|
|
20231227,182300,6369355850,24200,24200,24200,24200,0
|
|
20231227,182200,6369355850,24200,24200,24200,24200,0
|
|
20231227,182100,6369355850,24200,24200,24200,24200,0
|
|
20231227,182000,6369355850,24200,24200,24200,24200,0
|
|
20231227,181900,6369355850,24200,24200,24200,24200,0
|
|
20231227,181800,6369355850,24200,24200,24200,24200,0
|
|
20231227,181700,6369355850,24200,24200,24200,24200,0
|
|
20231227,181600,6369355850,24200,24200,24200,24200,0
|
|
20231227,181500,6369355850,24200,24200,24200,24200,0
|
|
20231227,181400,6369355850,24200,24200,24200,24200,0
|
|
20231227,181300,6369355850,24200,24200,24200,24200,0
|
|
20231227,181200,6369355850,24200,24200,24200,24200,0
|
|
20231227,181100,6369355850,24200,24200,24200,24200,0
|
|
20231227,181000,6369355850,24200,24200,24200,24200,0
|
|
20231227,180900,6369355850,24200,24200,24200,24200,0
|
|
20231227,180800,6369355850,24200,24200,24200,24200,0
|
|
20231227,180700,6369355850,24200,24200,24200,24200,0
|
|
20231227,180600,6369355850,24200,24200,24200,24200,0
|
|
20231227,180500,6369355850,24200,24200,24200,24200,0
|
|
20231227,180400,6369355850,24200,24200,24200,24200,8642
|
|
20231227,180300,6369355850,24200,24200,24200,24200,0
|
|
20231227,180200,6369355850,24200,24200,24200,24200,0
|
|
20231227,180100,6369355850,24200,24200,24200,24200,0
|
|
20231227,180000,6369355850,24200,24200,24200,24200,0
|
|
20231227,175900,6369355850,24200,24200,24200,24200,0
|
|
20231227,175800,6369355850,24200,24200,24200,24200,0
|
|
20231227,175700,6369355850,24200,24200,24200,24200,0
|
|
20231227,175600,6369355850,24200,24200,24200,24200,0
|
|
20231227,175500,6369355850,24200,24200,24200,24200,0
|
|
20231227,175400,6369355850,24200,24200,24200,24200,0
|
|
20231227,175300,6369355850,24200,24200,24200,24200,0
|
|
20231227,175200,6369355850,24200,24200,24200,24200,0
|
|
20231227,175100,6369355850,24200,24200,24200,24200,0
|
|
20231227,175000,6369355850,24200,24200,24200,24200,0
|
|
20231227,174900,6369355850,24200,24200,24200,24200,0
|
|
20231227,174800,6369355850,24200,24200,24200,24200,0
|
|
20231227,174700,6369355850,24200,24200,24200,24200,0
|
|
20231227,174600,6369355850,24200,24200,24200,24200,0
|
|
20231227,174500,6369355850,24200,24200,24200,24200,0
|
|
20231227,174400,6369355850,24200,24200,24200,24200,0
|
|
20231227,174300,6369355850,24200,24200,24200,24200,0
|
|
20231227,174200,6369355850,24200,24200,24200,24200,0
|
|
20231227,174100,6369355850,24200,24200,24200,24200,0
|
|
20231227,174000,6369355850,24200,24200,24200,24200,0
|
|
20231227,173900,6369355850,24200,24200,24200,24200,0
|
|
20231227,173800,6369355850,24200,24200,24200,24200,0
|
|
20231227,173700,6369355850,24200,24200,24200,24200,0
|
|
20231227,173600,6369355850,24200,24200,24200,24200,0
|
|
20231227,173500,6369355850,24200,24200,24200,24200,0
|
|
20231227,173400,6369355850,24200,24200,24200,24200,8642
|
|
20231227,173300,6369355850,24200,24200,24200,24200,0
|
|
20231227,173200,6369355850,24200,24200,24200,24200,0
|
|
20231227,173100,6369355850,24200,24200,24200,24200,0
|
|
20231227,173000,6369355850,24200,24200,24200,24200,0
|
|
20231227,172900,6369355850,24200,24200,24200,24200,0
|
|
20231227,172800,6369355850,24200,24200,24200,24200,0
|
|
20231227,172700,6369355850,24200,24200,24200,24200,0
|
|
20231227,172600,6369355850,24200,24200,24200,24200,0
|
|
20231227,172500,6369355850,24200,24200,24200,24200,0
|
|
20231227,172400,6369355850,24200,24200,24200,24200,0
|
|
20231227,172300,6369355850,24200,24200,24200,24200,0
|
|
20231227,172200,6369355850,24200,24200,24200,24200,0
|
|
20231227,172100,6369355850,24200,24200,24200,24200,0
|
|
20231227,172000,6369355850,24200,24200,24200,24200,0
|
|
20231227,171900,6369355850,24200,24200,24200,24200,0
|
|
20231227,171800,6369355850,24200,24200,24200,24200,0
|
|
20231227,171700,6369355850,24200,24200,24200,24200,0
|
|
20231227,171600,6369355850,24200,24200,24200,24200,0
|
|
20231227,171500,6369355850,24200,24200,24200,24200,0
|
|
20231227,171400,6369355850,24200,24200,24200,24200,0
|
|
20231227,171300,6369355850,24200,24200,24200,24200,0
|
|
20231227,171200,6369355850,24200,24200,24200,24200,0
|
|
20231227,171100,6369355850,24200,24200,24200,24200,0
|
|
20231227,171000,6369355850,24200,24200,24200,24200,0
|
|
20231227,170900,6369355850,24200,24200,24200,24200,0
|
|
20231227,170800,6369355850,24200,24200,24200,24200,0
|
|
20231227,170700,6369355850,24200,24200,24200,24200,0
|
|
20231227,170600,6369355850,24200,24200,24200,24200,0
|
|
20231227,170500,6369355850,24200,24200,24200,24200,0
|
|
20231227,170400,6369355850,24200,24200,24200,24200,8642
|
|
20231227,170300,6369355850,24200,24200,24200,24200,0
|
|
20231227,170200,6369355850,24200,24200,24200,24200,0
|
|
20231227,170100,6369355850,24200,24200,24200,24200,0
|
|
20231227,170000,6369355850,24200,24200,24200,24200,0
|
|
20231227,165900,6369355850,24200,24200,24200,24200,0
|
|
20231227,165800,6369355850,24200,24200,24200,24200,0
|
|
20231227,165700,6369355850,24200,24200,24200,24200,0
|
|
20231227,165600,6369355850,24200,24200,24200,24200,0
|
|
20231227,165500,6369355850,24200,24200,24200,24200,0
|
|
20231227,165400,6369355850,24200,24200,24200,24200,0
|
|
20231227,165300,6369355850,24200,24200,24200,24200,0
|
|
20231227,165200,6369355850,24200,24200,24200,24200,0
|
|
20231227,165100,6369355850,24200,24200,24200,24200,0
|
|
20231227,165000,6369355850,24200,24200,24200,24200,0
|
|
20231227,164900,6369355850,24200,24200,24200,24200,0
|
|
20231227,164800,6369355850,24200,24200,24200,24200,0
|
|
20231227,164700,6369355850,24200,24200,24200,24200,0
|
|
20231227,164600,6369355850,24200,24200,24200,24200,0
|
|
20231227,164500,6369355850,24200,24200,24200,24200,0
|
|
20231227,164400,6369355850,24200,24200,24200,24200,0
|
|
20231227,164300,6369355850,24200,24200,24200,24200,0
|
|
20231227,164200,6369355850,24200,24200,24200,24200,0
|
|
20231227,164100,6369355850,24200,24200,24200,24200,0
|
|
20231227,164000,6369355850,24200,24200,24200,24200,0
|
|
20231227,163900,6369355850,24200,24200,24200,24200,0
|
|
20231227,163800,6369355850,24200,24200,24200,24200,0
|
|
20231227,163700,6369355850,24200,24200,24200,24200,0
|
|
20231227,163600,6369355850,24200,24200,24200,24200,0
|
|
20231227,163500,6369355850,24200,24200,24200,24200,0
|
|
20231227,163400,6369355850,24200,24200,24200,24200,8642
|
|
20231227,163300,6369355850,24200,24200,24200,24200,0
|
|
20231227,163200,6369355850,24200,24200,24200,24200,0
|
|
20231227,163100,6369355850,24200,24200,24200,24200,0
|
|
20231227,163000,6369355850,24200,24200,24200,24200,0
|
|
20231227,162900,6369355850,24200,24200,24200,24200,0
|
|
20231227,162800,6369355850,24200,24200,24200,24200,0
|
|
20231227,162700,6369355850,24200,24200,24200,24200,0
|
|
20231227,162600,6369355850,24200,24200,24200,24200,0
|
|
20231227,162500,6369355850,24200,24200,24200,24200,0
|
|
20231227,162400,6369355850,24200,24200,24200,24200,0
|
|
20231227,162300,6369355850,24200,24200,24200,24200,0
|
|
20231227,162200,6369355850,24200,24200,24200,24200,0
|
|
20231227,162100,6369355850,24200,24200,24200,24200,0
|
|
20231227,162000,6369355850,24200,24200,24200,24200,0
|
|
20231227,161900,6369355850,24200,24200,24200,24200,0
|
|
20231227,161800,6369355850,24200,24200,24200,24200,0
|
|
20231227,161700,6369355850,24200,24200,24200,24200,0
|
|
20231227,161600,6369355850,24200,24200,24200,24200,0
|
|
20231227,161500,6369355850,24200,24200,24200,24200,0
|
|
20231227,161400,6369355850,24200,24200,24200,24200,0
|
|
20231227,161300,6369355850,24200,24200,24200,24200,0
|
|
20231227,161200,6369355850,24200,24200,24200,24200,0
|
|
20231227,161100,6369355850,24200,24200,24200,24200,0
|
|
20231227,161000,6369355850,24200,24200,24200,24200,0
|
|
20231227,160900,6369355850,24200,24200,24200,24200,0
|
|
20231227,160800,6369355850,24200,24200,24200,24200,0
|
|
20231227,160700,6369355850,24200,24200,24200,24200,0
|
|
20231227,160600,6369355850,24200,24200,24200,24200,0
|
|
20231227,160500,6369355850,24200,24200,24200,24200,0
|
|
20231227,160400,6369355850,24200,24200,24200,24200,8642
|
|
20231227,160300,6369355850,24200,24200,24200,24200,0
|
|
20231227,160200,6369355850,24200,24200,24200,24200,0
|
|
20231227,160100,6369355850,24200,24200,24200,24200,0
|
|
20231227,160000,6369355850,24200,24200,24200,24200,0
|
|
20231227,155900,6369355850,24200,24200,24200,24200,0
|
|
20231227,155800,6369355850,24200,24200,24200,24200,0
|
|
20231227,155700,6369355850,24200,24200,24200,24200,0
|
|
20231227,155600,6369355850,24200,24200,24200,24200,0
|
|
20231227,155500,6369355850,24200,24200,24200,24200,0
|
|
20231227,155400,6369355850,24200,24200,24200,24200,0
|
|
20231227,155300,6369355850,24200,24200,24200,24200,0
|
|
20231227,155200,6369355850,24200,24200,24200,24200,0
|
|
20231227,155100,6369355850,24200,24200,24200,24200,0
|
|
20231227,155000,6369355850,24200,24200,24200,24200,0
|
|
20231227,154900,6369355850,24200,24200,24200,24200,0
|
|
20231227,154800,6369355850,24200,24200,24200,24200,0
|
|
20231227,154700,6369355850,24200,24200,24200,24200,0
|
|
20231227,154600,6369355850,24200,24200,24200,24200,0
|
|
20231227,154500,6369355850,24200,24200,24200,24200,0
|
|
20231227,154400,6369355850,24200,24200,24200,24200,0
|
|
20231227,154300,6369355850,24200,24200,24200,24200,0
|
|
20231227,154200,6369355850,24200,24200,24200,24200,0
|
|
20231227,154100,6369355850,24200,24200,24200,24200,0
|
|
20231227,154000,6369355850,24200,24200,24200,24200,0
|
|
20231227,153900,6369355850,24200,24200,24200,24200,0
|
|
20231227,153800,6369355850,24200,24200,24200,24200,0
|
|
20231227,153700,6369355850,24200,24200,24200,24200,0
|
|
20231227,153600,6369355850,24200,24200,24200,24200,0
|
|
20231227,153500,6369355850,24200,24200,24200,24200,0
|
|
20231227,153400,6369355850,24200,24200,24200,24200,8642
|
|
20231227,153300,6369355850,24200,24200,24200,24200,0
|
|
20231227,153200,6369355850,24200,24200,24200,24200,0
|
|
20231227,153100,6369355850,24200,24200,24200,24200,0
|
|
20231227,153000,6369355850,24200,24200,24200,24200,8642
|
|
20231227,152900,6160219450,24250,24250,24250,24250,0
|
|
20231227,152800,6160219450,24250,24250,24250,24250,0
|
|
20231227,152700,6160219450,24250,24250,24250,24250,0
|
|
20231227,152600,6160219450,24250,24250,24250,24250,0
|
|
20231227,152500,6160219450,24250,24250,24250,24250,0
|
|
20231227,152400,6160219450,24250,24250,24250,24250,0
|
|
20231227,152300,6160219450,24250,24250,24250,24250,0
|
|
20231227,152200,6160219450,24250,24250,24250,24250,0
|
|
20231227,152100,6160219450,24250,24250,24250,24250,0
|
|
20231227,152000,6160219450,24250,24250,24250,24250,0
|
|
20231227,151900,6160219450,24250,24300,24300,24200,1068
|
|
20231227,151800,6134280900,24300,24250,24300,24250,706
|
|
20231227,151700,6117146450,24250,24250,24250,24200,282
|
|
20231227,151600,6110313550,24250,24200,24250,24200,125
|
|
20231227,151500,6107282900,24250,24150,24250,24150,1073
|
|
20231227,151400,6081315700,24150,24200,24200,24150,34
|
|
20231227,151300,6080493200,24200,24150,24200,24150,597
|
|
20231227,151200,6066049300,24150,24100,24200,24100,74
|
|
20231227,151100,6064263750,24100,24150,24200,24100,1977
|
|
20231227,151000,6016518600,24200,24150,24200,24150,119
|
|
20231227,150900,6013640600,24200,24150,24200,24150,111
|
|
20231227,150800,6010958100,24150,24200,24200,24150,51
|
|
20231227,150700,6009726300,24150,24150,24200,24150,83
|
|
20231227,150600,6007721200,24150,24200,24200,24150,81
|
|
20231227,150500,6005762850,24200,24100,24200,24100,1051
|
|
20231227,150400,5980382500,24100,24150,24150,24050,1880
|
|
20231227,150300,5935047650,24100,24100,24150,24100,172
|
|
20231227,150200,5930897300,24100,24150,24150,24100,93
|
|
20231227,150100,5928653750,24100,24100,24150,24100,84
|
|
20231227,150000,5926629300,24100,24100,24150,24100,236
|
|
20231227,145900,5920941650,24100,24100,24150,24100,493
|
|
20231227,145800,5909060200,24150,24100,24150,24100,318
|
|
20231227,145700,5901395950,24100,24100,24150,24100,395
|
|
20231227,145600,5891873150,24150,24150,24150,24100,707
|
|
20231227,145500,5874813050,24100,24150,24150,24100,312
|
|
20231227,145400,5867293450,24150,24150,24150,24100,306
|
|
20231227,145300,5859918650,24100,24150,24150,24100,641
|
|
20231227,145200,5844463850,24100,24150,24150,24100,206
|
|
20231227,145100,5839493100,24150,24100,24150,24100,931
|
|
20231227,145000,5817026800,24100,24100,24150,24050,358
|
|
20231227,144900,5808412700,24100,24050,24150,24050,385
|
|
20231227,144800,5799136900,24050,24050,24150,24050,371
|
|
20231227,144700,5790195750,24050,24100,24150,24050,761
|
|
20231227,144600,5771867200,24100,24100,24150,24100,635
|
|
20231227,144500,5756555350,24100,24100,24150,24100,384
|
|
20231227,144400,5747300750,24150,24050,24150,24050,761
|
|
20231227,144300,5728972550,24150,24100,24150,24050,4140
|
|
20231227,144200,5629190950,24150,24100,24150,24100,369
|
|
20231227,144100,5620295050,24150,24100,24150,24100,540
|
|
20231227,144000,5607273500,24150,24100,24150,24100,927
|
|
20231227,143900,5584928900,24150,24100,24150,24100,333
|
|
20231227,143800,5576903050,24100,24100,24150,24100,325
|
|
20231227,143700,5569070500,24150,24100,24150,24100,499
|
|
20231227,143600,5557036500,24150,24150,24200,24100,306
|
|
20231227,143500,5549650200,24150,24150,24200,24150,316
|
|
20231227,143400,5542018750,24150,24100,24200,24100,615
|
|
20231227,143300,5527180950,24100,24100,24150,24100,338
|
|
20231227,143200,5519034600,24100,24100,24150,24100,492
|
|
20231227,143100,5507168750,24100,24150,24150,24100,228
|
|
20231227,143000,5501667200,24150,24150,24200,24100,363
|
|
20231227,142900,5492914300,24150,24200,24200,24150,433
|
|
20231227,142800,5482454250,24150,24150,24200,24150,361
|
|
20231227,142700,5473736000,24150,24150,24200,24150,516
|
|
20231227,142600,5461274300,24150,24150,24200,24150,347
|
|
20231227,142500,5452894200,24150,24150,24150,24100,594
|
|
20231227,142400,5438566200,24100,24100,24150,24100,293
|
|
20231227,142300,5431504500,24100,24100,24150,24100,373
|
|
20231227,142200,5422512600,24150,24200,24200,24150,274
|
|
20231227,142100,5415894450,24150,24150,24200,24150,512
|
|
20231227,142000,5403529600,24150,24150,24200,24150,428
|
|
20231227,141900,5393192500,24200,24150,24200,24150,338
|
|
20231227,141800,5385029600,24100,24150,24150,24100,372
|
|
20231227,141700,5376061600,24150,24150,24150,24100,495
|
|
20231227,141600,5364127800,24100,24150,24150,24100,336
|
|
20231227,141500,5356026850,24100,24100,24150,24100,1694
|
|
20231227,141400,5315133750,24100,24100,24150,24100,599
|
|
20231227,141300,5300692550,24150,24100,24150,24100,317
|
|
20231227,141200,5293052450,24150,24100,24150,24100,382
|
|
20231227,141100,5283843000,24100,24100,24150,24100,766
|
|
20231227,141000,5265360650,24100,24150,24150,24100,433
|
|
20231227,140900,5254922650,24150,24100,24150,24100,388
|
|
20231227,140800,5245568450,24100,24150,24200,24100,2747
|
|
20231227,140700,5179226650,24150,24150,24200,24150,292
|
|
20231227,140600,5172174750,24150,24150,24200,24150,570
|
|
20231227,140500,5158395950,24150,24150,24200,24150,361
|
|
20231227,140400,5149676700,24150,24150,24200,24150,357
|
|
20231227,140300,5141051800,24150,24200,24200,24150,327
|
|
20231227,140200,5133153250,24200,24200,24200,24150,281
|
|
20231227,140100,5126366800,24150,24150,24200,24150,568
|
|
20231227,140000,5112649500,24200,24150,24200,24150,699
|
|
20231227,135900,5095748050,24150,24200,24200,24150,1217
|
|
20231227,135800,5066299750,24200,24200,24250,24200,2285
|
|
20231227,135700,5011002700,24250,24200,24250,24200,402
|
|
20231227,135600,5001271050,24250,24300,24300,24200,233
|
|
20231227,135500,4995620650,24250,24200,24250,24200,984
|
|
20231227,135400,4971771300,24200,24250,24250,24200,256
|
|
20231227,135300,4965570100,24250,24250,24300,24250,346
|
|
20231227,135200,4957179250,24250,24250,24300,24200,1269
|
|
20231227,135100,4926406000,24300,24250,24300,24250,2030
|
|
20231227,135000,4877091650,24300,24300,24300,24250,554
|
|
20231227,134900,4863643050,24250,24300,24350,24200,4116
|
|
20231227,134800,4763766700,24300,24300,24350,24300,2209
|
|
20231227,134700,4710072850,24300,24300,24350,24300,335
|
|
20231227,134600,4701931050,24350,24300,24350,24300,289
|
|
20231227,134500,4694907850,24300,24350,24350,24300,280
|
|
20231227,134400,4688103700,24300,24300,24350,24300,279
|
|
20231227,134300,4681323900,24300,24350,24350,24300,368
|
|
20231227,134200,4672380350,24300,24300,24350,24300,564
|
|
20231227,134100,4658672300,24300,24300,24350,24300,239
|
|
20231227,134000,4652856850,24300,24350,24450,24300,11669
|
|
20231227,133900,4368744750,24400,24350,24400,24350,364
|
|
20231227,133800,4359877500,24350,24350,24400,24350,291
|
|
20231227,133700,4352791000,24350,24400,24450,24350,962
|
|
20231227,133600,4329331250,24450,24400,24450,24400,279
|
|
20231227,133500,4322523600,24450,24400,24450,24400,272
|
|
20231227,133400,4315886450,24400,24450,24450,24400,292
|
|
20231227,133300,4308760850,24450,24450,24450,24400,68
|
|
20231227,133200,4307099950,24400,24450,24450,24400,18
|
|
20231227,133100,4306660450,24400,24400,24450,24400,26
|
|
20231227,133000,4306026000,24450,24400,24450,24400,21
|
|
20231227,132900,4305513450,24400,24400,24450,24400,28
|
|
20231227,132800,4304830200,24450,24450,24450,24400,29
|
|
20231227,132700,4304121750,24400,24400,24450,24400,31
|
|
20231227,132600,4303365150,24400,24400,24450,24400,210
|
|
20231227,132500,4298241100,24350,24350,24400,24350,30
|
|
20231227,132400,4297510250,24400,24350,24400,24350,119
|
|
20231227,132300,4294607500,24350,24350,24400,24350,29
|
|
20231227,132200,4293901300,24400,24400,24400,24350,40
|
|
20231227,132100,4292926400,24350,24350,24400,24350,27
|
|
20231227,132000,4292268900,24350,24350,24400,24350,34
|
|
20231227,131900,4291440950,24350,24350,24400,24350,293
|
|
20231227,131800,4284306350,24400,24350,24400,24350,27
|
|
20231227,131700,4283648450,24350,24350,24400,24350,39
|
|
20231227,131600,4282698200,24400,24350,24400,24350,229
|
|
20231227,131500,4277111400,24350,24400,24400,24350,28
|
|
20231227,131400,4276429350,24350,24350,24400,24350,100
|
|
20231227,131300,4273994300,24350,24350,24400,24350,28
|
|
20231227,131200,4273312400,24400,24350,24400,24350,28
|
|
20231227,131100,4272629950,24350,24350,24400,24350,28
|
|
20231227,131000,4271947850,24400,24400,24450,24350,237
|
|
20231227,130900,4266165550,24400,24400,24450,24400,23
|
|
20231227,130800,4265604300,24400,24400,24450,24400,22
|
|
20231227,130700,4265067050,24400,24450,24450,24400,39
|
|
20231227,130600,4264114800,24400,24400,24450,24400,489
|
|
20231227,130500,4252183150,24450,24450,24450,24400,21
|
|
20231227,130400,4251669900,24400,24400,24450,24400,29
|
|
20231227,130300,4250962000,24400,24400,24450,24400,71
|
|
20231227,130200,4249229550,24400,24350,24400,24350,40
|
|
20231227,130100,4248253600,24400,24350,24400,24350,19
|
|
20231227,130000,4247790100,24400,24350,24400,24350,130
|
|
20231227,125900,4244624500,24400,24400,24400,24350,233
|
|
20231227,125800,4238939600,24350,24400,24400,24350,226
|
|
20231227,125700,4233435700,24400,24400,24450,24350,367
|
|
20231227,125600,4224480750,24400,24400,24400,24350,197
|
|
20231227,125500,4219680650,24350,24350,24400,24350,7
|
|
20231227,125400,4219510150,24350,24350,24400,24350,378
|
|
20231227,125300,4210305650,24400,24350,24400,24350,48
|
|
20231227,125200,4209135150,24350,24400,24400,24350,33
|
|
20231227,125100,4208330000,24400,24400,24400,24350,222
|
|
20231227,125000,4202913250,24350,24350,24400,24350,281
|
|
20231227,124900,4196061200,24400,24350,24400,24350,101
|
|
20231227,124800,4193601800,24400,24400,24400,24350,118
|
|
20231227,124700,4190722850,24450,24450,24450,24400,276
|
|
20231227,124600,4183988100,24400,24400,24450,24400,86
|
|
20231227,124500,4181889050,24400,24400,24450,24350,215
|
|
20231227,124400,4176643000,24400,24450,24450,24400,88
|
|
20231227,124300,4174493750,24400,24400,24450,24400,190
|
|
20231227,124200,4169857700,24400,24450,24450,24400,5
|
|
20231227,124100,4169735550,24400,24450,24450,24400,126
|
|
20231227,124000,4166660500,24400,24450,24450,24400,1282
|
|
20231227,123900,4135352050,24450,24400,24450,24400,494
|
|
20231227,123800,4123274400,24400,24400,24450,24400,90
|
|
20231227,123700,4121078100,24400,24400,24450,24400,54
|
|
20231227,123600,4119758150,24450,24400,24450,24400,163
|
|
20231227,123500,4115778100,24400,24450,24450,24400,15
|
|
20231227,123400,4115411450,24400,24450,24450,24400,197
|
|
20231227,123300,4110599550,24400,24400,24450,24350,112
|
|
20231227,123200,4107866650,24400,24350,24400,24350,2306
|
|
20231227,123100,4051602500,24350,24350,24400,24350,138
|
|
20231227,123000,4048242100,24400,24400,24400,24350,70
|
|
20231227,122900,4046536400,24350,24350,24400,24350,131
|
|
20231227,122800,4043346450,24350,24400,24400,24350,45
|
|
20231227,122700,4042250650,24350,24350,24400,24350,125
|
|
20231227,122600,4039206850,24350,24400,24400,24350,74
|
|
20231227,122500,4037403650,24350,24400,24400,24350,160
|
|
20231227,122400,4033506850,24350,24350,24400,24350,252
|
|
20231227,122300,4027362150,24350,24350,24400,24350,204
|
|
20231227,122200,4022391750,24400,24350,24400,24350,162
|
|
20231227,122100,4018447000,24400,24350,24400,24350,144
|
|
20231227,122000,4014935550,24350,24350,24400,24350,195
|
|
20231227,121900,4010184400,24350,24350,24400,24350,14
|
|
20231227,121800,4009843250,24400,24400,24400,24350,75
|
|
20231227,121700,4008016900,24350,24400,24400,24350,8
|
|
20231227,121600,4007822000,24350,24400,24400,24350,250
|
|
20231227,121500,4001726900,24350,24350,24400,24350,12
|
|
20231227,121400,4001434650,24350,24350,24400,24350,134
|
|
20231227,121300,3998171050,24350,24400,24400,24350,719
|
|
20231227,121200,3980634850,24400,24350,24400,24350,56
|
|
20231227,121100,3979270900,24350,24350,24400,24350,1064
|
|
20231227,121000,3953317800,24350,24350,24400,24350,53
|
|
20231227,120900,3952026850,24350,24350,24400,24350,158
|
|
20231227,120800,3948178600,24350,24350,24400,24350,54
|
|
20231227,120700,3946863650,24350,24400,24400,24350,119
|
|
20231227,120600,3943965900,24400,24400,24400,24350,16
|
|
20231227,120500,3943575550,24350,24400,24400,24350,142
|
|
20231227,120400,3940115600,24400,24350,24400,24350,122
|
|
20231227,120300,3937144300,24350,24350,24400,24350,6
|
|
20231227,120200,3936998100,24400,24350,24400,24350,87
|
|
20231227,120100,3934879300,24400,24400,24400,24350,4
|
|
20231227,120000,3934781750,24350,24400,24400,24350,315
|
|
20231227,115900,3927108950,24350,24400,24400,24350,178
|
|
20231227,115800,3922773850,24350,24350,24400,24350,294
|
|
20231227,115700,3915614900,24400,24350,24400,24300,557
|
|
20231227,115600,3902051900,24350,24350,24350,24300,137
|
|
20231227,115500,3898722700,24300,24300,24350,24300,127
|
|
20231227,115400,3895636200,24350,24350,24350,24350,84
|
|
20231227,115300,3893590800,24350,24300,24350,24300,644
|
|
20231227,115200,3877913400,24350,24350,24350,24300,8
|
|
20231227,115100,3877718650,24300,24300,24350,24300,471
|
|
20231227,115000,3866262950,24300,24350,24350,24300,7
|
|
20231227,114900,3866092700,24300,24350,24350,24300,129
|
|
20231227,114800,3862957600,24300,24300,24350,24300,122
|
|
20231227,114700,3859987200,24300,24350,24350,24300,175
|
|
20231227,114600,3855732350,24350,24300,24350,24300,226
|
|
20231227,114500,3850236200,24350,24350,24350,24300,90
|
|
20231227,114400,3848044800,24350,24350,24350,24300,157
|
|
20231227,114300,3844227400,24300,24350,24350,24300,176
|
|
20231227,114200,3839946950,24300,24300,24350,24300,131
|
|
20231227,114100,3836763600,24350,24300,24350,24300,119
|
|
20231227,114000,3833866550,24350,24350,24350,24300,103
|
|
20231227,113900,3831363250,24350,24300,24350,24300,10
|
|
20231227,113800,3831120200,24350,24350,24350,24300,170
|
|
20231227,113700,3826986600,24350,24300,24350,24300,35
|
|
20231227,113600,3826134400,24300,24350,24350,24300,1013
|
|
20231227,113500,3801468050,24350,24350,24350,24300,130
|
|
20231227,113400,3798308600,24350,24300,24350,24300,7
|
|
20231227,113300,3798138450,24350,24350,24350,24300,96
|
|
20231227,113200,3795804600,24350,24300,24350,24300,44
|
|
20231227,113100,3794733600,24350,24350,24350,24300,210
|
|
20231227,113000,3789625150,24350,24300,24350,24300,1472
|
|
20231227,112900,3753809050,24300,24300,24350,24300,346
|
|
20231227,112800,3745388050,24300,24350,24350,24300,48
|
|
20231227,112700,3744219300,24300,24350,24350,24300,200
|
|
20231227,112600,3739355600,24300,24350,24350,24300,995
|
|
20231227,112500,3715132750,24350,24300,24350,24300,774
|
|
20231227,112400,3696288300,24300,24300,24350,24300,411
|
|
20231227,112300,3686286900,24350,24350,24350,24350,790
|
|
20231227,112200,3667050400,24400,24350,24400,24350,352
|
|
20231227,112100,3658478600,24400,24300,24400,24300,736
|
|
20231227,112000,3640557450,24300,24300,24350,24300,181
|
|
20231227,111900,3636157350,24300,24350,24350,24300,537
|
|
20231227,111800,3623106400,24300,24350,24400,24300,3164
|
|
20231227,111700,3546074400,24350,24350,24400,24350,275
|
|
20231227,111600,3539377300,24350,24400,24400,24350,11
|
|
20231227,111500,3539109150,24400,24400,24450,24350,1867
|
|
20231227,111400,3493554400,24450,24450,24450,24400,58
|
|
20231227,111300,3492138000,24400,24400,24450,24400,242
|
|
20231227,111200,3486233100,24400,24450,24450,24400,58
|
|
20231227,111100,3484817200,24450,24400,24450,24400,132
|
|
20231227,111000,3481596350,24400,24450,24450,24400,431
|
|
20231227,110900,3471077850,24400,24450,24450,24400,110
|
|
20231227,110800,3468393800,24400,24400,24450,24400,118
|
|
20231227,110700,3465514400,24400,24400,24450,24400,11
|
|
20231227,110600,3465245550,24450,24400,24450,24400,136
|
|
20231227,110500,3461926550,24450,24450,24500,24400,271
|
|
20231227,110400,3455302850,24450,24450,24450,24400,102
|
|
20231227,110300,3452813800,24450,24450,24450,24400,164
|
|
20231227,110200,3448804200,24450,24450,24450,24400,158
|
|
20231227,110100,3444947650,24450,24450,24450,24400,34
|
|
20231227,110000,3444116950,24400,24450,24450,24400,199
|
|
20231227,105900,3439255650,24400,24400,24400,24400,572
|
|
20231227,105800,3425298850,24400,24450,24450,24350,8397
|
|
20231227,105700,3220098500,24450,24400,24450,24400,557
|
|
20231227,105600,3206486500,24400,24450,24450,24400,107
|
|
20231227,105500,3203875200,24400,24400,24450,24400,277
|
|
20231227,105400,3197114500,24450,24400,24450,24400,169
|
|
20231227,105300,3192988100,24450,24400,24500,24400,731
|
|
20231227,105200,3175115150,24400,24400,24450,24400,1631
|
|
20231227,105100,3135240550,24400,24450,24450,24400,925
|
|
20231227,105000,3112631150,24450,24400,24450,24400,386
|
|
20231227,104900,3103198350,24450,24450,24500,24400,2113
|
|
20231227,104800,3051534600,24450,24500,24500,24450,348
|
|
20231227,104700,3043024650,24450,24500,24500,24450,170
|
|
20231227,104600,3038867200,24450,24500,24500,24450,175
|
|
20231227,104500,3034588250,24450,24500,24500,24450,223
|
|
20231227,104400,3029130350,24500,24500,24500,24450,332
|
|
20231227,104300,3021009000,24500,24500,24500,24450,156
|
|
20231227,104200,3017192150,24500,24450,24500,24450,287
|
|
20231227,104100,3010173800,24500,24450,24500,24450,292
|
|
20231227,104000,3003031550,24450,24450,24500,24450,106
|
|
20231227,103900,3000438750,24500,24450,24500,24450,593
|
|
20231227,103800,2985939750,24500,24450,24500,24450,150
|
|
20231227,103700,2982271700,24450,24450,24500,24450,228
|
|
20231227,103600,2976696250,24500,24500,24500,24450,265
|
|
20231227,103500,2970210200,24450,24500,24500,24450,183
|
|
20231227,103400,2965735050,24450,24450,24500,24450,237
|
|
20231227,103300,2959940300,24450,24450,24450,24450,198
|
|
20231227,103200,2955099200,24450,24500,24500,24450,815
|
|
20231227,103100,2935133650,24500,24500,24550,24500,188
|
|
20231227,103000,2930526650,24550,24500,24550,24500,326
|
|
20231227,102900,2922534450,24550,24550,24550,24500,347
|
|
20231227,102800,2914032600,24500,24550,24550,24500,247
|
|
20231227,102700,2907978900,24550,24500,24550,24500,108
|
|
20231227,102600,2905332800,24500,24550,24550,24500,301
|
|
20231227,102500,2897952750,24500,24500,24550,24500,100
|
|
20231227,102400,2895502700,24500,24550,24550,24500,126
|
|
20231227,102300,2892415050,24500,24550,24550,24500,375
|
|
20231227,102200,2883214200,24500,24500,24500,24500,155
|
|
20231227,102100,2879416700,24550,24550,24550,24500,188
|
|
20231227,102000,2874810100,24550,24500,24550,24500,137
|
|
20231227,101900,2871451100,24550,24550,24550,24500,138
|
|
20231227,101800,2868067850,24600,24600,24600,24600,40
|
|
20231227,101700,2867083850,24600,24550,24600,24550,1652
|
|
20231227,101600,2826465300,24550,24550,24550,24500,105
|
|
20231227,101500,2823891050,24550,24600,24600,24500,245
|
|
20231227,101400,2817877050,24550,24550,24550,24550,143
|
|
20231227,101300,2814366400,24550,24550,24600,24550,184
|
|
20231227,101200,2809849150,24550,24550,24550,24500,462
|
|
20231227,101100,2798513600,24500,24500,24500,24500,193
|
|
20231227,101000,2793785100,24500,24500,24500,24450,335
|
|
20231227,100900,2785583400,24450,24500,24550,24450,454
|
|
20231227,100800,2774475600,24550,24500,24550,24450,383
|
|
20231227,100700,2765099850,24500,24500,24550,24450,14
|
|
20231227,100600,2764756650,24500,24500,24500,24500,227
|
|
20231227,100500,2759195150,24500,24500,24500,24500,181
|
|
20231227,100400,2754760650,24500,24500,24500,24500,160
|
|
20231227,100300,2750840650,24600,24550,24600,24500,290
|
|
20231227,100200,2743718550,24600,24600,24600,24500,503
|
|
20231227,100100,2731350500,24600,24550,24600,24500,433
|
|
20231227,100000,2720718050,24450,24400,24550,24400,211
|
|
20231227,095900,2715552650,24400,24500,24500,24400,192
|
|
20231227,095800,2710857050,24400,24350,24450,24350,298
|
|
20231227,095700,2703574000,24450,24450,24450,24350,332
|
|
20231227,095600,2695469200,24350,24350,24450,24350,291
|
|
20231227,095500,2688374050,24350,24300,24400,24300,536
|
|
20231227,095400,2675313500,24300,24350,24400,24300,521
|
|
20231227,095300,2662631300,24350,24350,24400,24350,435
|
|
20231227,095200,2652038300,24350,24350,24400,24350,962
|
|
20231227,095100,2628611100,24350,24400,24400,24350,590
|
|
20231227,095000,2614242150,24400,24400,24400,24350,467
|
|
20231227,094900,2602867050,24400,24400,24450,24400,712
|
|
20231227,094800,2585494200,24400,24450,24450,24350,560
|
|
20231227,094700,2571842450,24450,24350,24450,24350,742
|
|
20231227,094600,2553753400,24350,24400,24450,24350,3406
|
|
20231227,094500,2470695700,24400,24400,24450,24400,534
|
|
20231227,094400,2457666050,24400,24350,24400,24350,636
|
|
20231227,094300,2442169350,24350,24350,24450,24350,696
|
|
20231227,094200,2425199550,24400,24400,24400,24350,594
|
|
20231227,094100,2410726600,24450,24450,24500,24400,4595
|
|
20231227,094000,2298540900,24450,24450,24500,24400,1759
|
|
20231227,093900,2255543550,24450,24450,24500,24450,490
|
|
20231227,093800,2243562500,24450,24500,24500,24450,924
|
|
20231227,093700,2220949250,24450,24450,24500,24450,528
|
|
20231227,093600,2208038050,24500,24450,24500,24450,527
|
|
20231227,093500,2195152500,24500,24450,24500,24450,480
|
|
20231227,093400,2183414150,24450,24500,24500,24450,3966
|
|
20231227,093300,2086424450,24500,24500,24550,24500,688
|
|
20231227,093200,2069568050,24500,24500,24550,24500,1507
|
|
20231227,093100,2032643050,24500,24450,24550,24400,841
|
|
20231227,093000,2012056550,24450,24500,24550,24400,2627
|
|
20231227,092900,1947808000,24450,24500,24500,24400,2082
|
|
20231227,092800,1896869550,24450,24450,24500,24450,687
|
|
20231227,092700,1880062250,24450,24450,24500,24400,4129
|
|
20231227,092600,1779189050,24500,24600,24600,24500,7812
|
|
20231227,092500,1587470300,24600,24650,24650,24550,787
|
|
20231227,092400,1568114250,24600,24650,24750,24550,6289
|
|
20231227,092300,1413233150,24650,24600,24700,24600,245
|
|
20231227,092200,1407194100,24600,24650,24650,24600,3193
|
|
20231227,092100,1328487400,24700,24700,24700,24650,877
|
|
20231227,092000,1306826250,24650,24750,24750,24650,2373
|
|
20231227,091900,1248205050,24750,24850,24850,24750,9
|
|
20231227,091800,1247981900,24700,24750,24750,24700,180
|
|
20231227,091700,1243527150,24750,24750,24750,24750,129
|
|
20231227,091600,1240334400,24750,24700,24750,24700,1268
|
|
20231227,091500,1209006750,24700,24750,24750,24700,1294
|
|
20231227,091400,1177033050,24750,24700,24750,24700,512
|
|
20231227,091300,1164385650,24700,24650,24700,24650,2868
|
|
20231227,091200,1093665300,24700,24600,24700,24600,936
|
|
20231227,091100,1070572600,24600,24650,24650,24600,3786
|
|
20231227,091000,977363800,24700,24700,24750,24650,3212
|
|
20231227,090900,898132500,24700,24650,24700,24600,281
|
|
20231227,090800,891217500,24600,24700,24700,24550,4542
|
|
20231227,090700,779449600,24700,24800,24800,24700,6823
|
|
20231227,090600,610619050,24800,24750,24850,24750,337
|
|
20231227,090500,602264600,24750,24800,24850,24700,2883
|
|
20231227,090400,530852650,24800,24650,24800,24600,1392
|
|
20231227,090300,496455500,24650,24850,24950,24600,5671
|
|
20231227,090200,356100700,24850,24950,24950,24800,1354
|
|
20231227,090100,322423650,24950,25000,25000,24900,3708
|
|
20231227,090000,229928900,25150,25200,25250,25050,9132
|