579 lines
31 KiB
CSV
579 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,183600,4417167850,26000,26000,26000,26000,4585
|
|
20231206,183500,4417167850,26000,26000,26000,26000,0
|
|
20231206,183400,4417167850,26000,26000,26000,26000,0
|
|
20231206,183300,4417167850,26000,26000,26000,26000,0
|
|
20231206,183200,4417167850,26000,26000,26000,26000,0
|
|
20231206,183100,4417167850,26000,26000,26000,26000,0
|
|
20231206,183000,4417167850,26000,26000,26000,26000,0
|
|
20231206,182900,4417167850,26000,26000,26000,26000,0
|
|
20231206,182800,4417167850,26000,26000,26000,26000,0
|
|
20231206,182700,4417167850,26000,26000,26000,26000,0
|
|
20231206,182600,4417167850,26000,26000,26000,26000,0
|
|
20231206,182500,4417167850,26000,26000,26000,26000,0
|
|
20231206,182400,4417167850,26000,26000,26000,26000,0
|
|
20231206,182300,4417167850,26000,26000,26000,26000,0
|
|
20231206,182200,4417167850,26000,26000,26000,26000,0
|
|
20231206,182100,4417167850,26000,26000,26000,26000,0
|
|
20231206,182000,4417167850,26000,26000,26000,26000,0
|
|
20231206,181900,4417167850,26000,26000,26000,26000,0
|
|
20231206,181800,4417167850,26000,26000,26000,26000,0
|
|
20231206,181700,4417167850,26000,26000,26000,26000,0
|
|
20231206,181600,4417167850,26000,26000,26000,26000,0
|
|
20231206,181500,4417167850,26000,26000,26000,26000,0
|
|
20231206,181400,4417167850,26000,26000,26000,26000,0
|
|
20231206,181300,4417167850,26000,26000,26000,26000,0
|
|
20231206,181200,4417167850,26000,26000,26000,26000,0
|
|
20231206,181100,4417167850,26000,26000,26000,26000,0
|
|
20231206,181000,4417167850,26000,26000,26000,26000,0
|
|
20231206,180900,4417167850,26000,26000,26000,26000,0
|
|
20231206,180800,4417167850,26000,26000,26000,26000,0
|
|
20231206,180700,4417167850,26000,26000,26000,26000,0
|
|
20231206,180600,4417167850,26000,26000,26000,26000,4585
|
|
20231206,180500,4417167850,26000,26000,26000,26000,0
|
|
20231206,180400,4417167850,26000,26000,26000,26000,0
|
|
20231206,180300,4417167850,26000,26000,26000,26000,0
|
|
20231206,180200,4417167850,26000,26000,26000,26000,0
|
|
20231206,180100,4417167850,26000,26000,26000,26000,0
|
|
20231206,180000,4417167850,26000,26000,26000,26000,0
|
|
20231206,175900,4417167850,26000,26000,26000,26000,0
|
|
20231206,175800,4417167850,26000,26000,26000,26000,0
|
|
20231206,175700,4417167850,26000,26000,26000,26000,0
|
|
20231206,175600,4417167850,26000,26000,26000,26000,0
|
|
20231206,175500,4417167850,26000,26000,26000,26000,0
|
|
20231206,175400,4417167850,26000,26000,26000,26000,0
|
|
20231206,175300,4417167850,26000,26000,26000,26000,0
|
|
20231206,175200,4417167850,26000,26000,26000,26000,0
|
|
20231206,175100,4417167850,26000,26000,26000,26000,0
|
|
20231206,175000,4417167850,26000,26000,26000,26000,0
|
|
20231206,174900,4417167850,26000,26000,26000,26000,0
|
|
20231206,174800,4417167850,26000,26000,26000,26000,0
|
|
20231206,174700,4417167850,26000,26000,26000,26000,0
|
|
20231206,174600,4417167850,26000,26000,26000,26000,0
|
|
20231206,174500,4417167850,26000,26000,26000,26000,0
|
|
20231206,174400,4417167850,26000,26000,26000,26000,0
|
|
20231206,174300,4417167850,26000,26000,26000,26000,0
|
|
20231206,174200,4417167850,26000,26000,26000,26000,0
|
|
20231206,174100,4417167850,26000,26000,26000,26000,0
|
|
20231206,174000,4417167850,26000,26000,26000,26000,0
|
|
20231206,173900,4417167850,26000,26000,26000,26000,0
|
|
20231206,173800,4417167850,26000,26000,26000,26000,0
|
|
20231206,173700,4417167850,26000,26000,26000,26000,0
|
|
20231206,173600,4417167850,26000,26000,26000,26000,4585
|
|
20231206,173500,4417167850,26000,26000,26000,26000,0
|
|
20231206,173400,4417167850,26000,26000,26000,26000,0
|
|
20231206,173300,4417167850,26000,26000,26000,26000,0
|
|
20231206,173200,4417167850,26000,26000,26000,26000,0
|
|
20231206,173100,4417167850,26000,26000,26000,26000,0
|
|
20231206,173000,4417167850,26000,26000,26000,26000,0
|
|
20231206,172900,4417167850,26000,26000,26000,26000,0
|
|
20231206,172800,4417167850,26000,26000,26000,26000,0
|
|
20231206,172700,4417167850,26000,26000,26000,26000,0
|
|
20231206,172600,4417167850,26000,26000,26000,26000,0
|
|
20231206,172500,4417167850,26000,26000,26000,26000,0
|
|
20231206,172400,4417167850,26000,26000,26000,26000,0
|
|
20231206,172300,4417167850,26000,26000,26000,26000,0
|
|
20231206,172200,4417167850,26000,26000,26000,26000,0
|
|
20231206,172100,4417167850,26000,26000,26000,26000,0
|
|
20231206,172000,4417167850,26000,26000,26000,26000,0
|
|
20231206,171900,4417167850,26000,26000,26000,26000,0
|
|
20231206,171800,4417167850,26000,26000,26000,26000,0
|
|
20231206,171700,4417167850,26000,26000,26000,26000,0
|
|
20231206,171600,4417167850,26000,26000,26000,26000,0
|
|
20231206,171500,4417167850,26000,26000,26000,26000,0
|
|
20231206,171400,4417167850,26000,26000,26000,26000,0
|
|
20231206,171300,4417167850,26000,26000,26000,26000,0
|
|
20231206,171200,4417167850,26000,26000,26000,26000,0
|
|
20231206,171100,4417167850,26000,26000,26000,26000,0
|
|
20231206,171000,4417167850,26000,26000,26000,26000,0
|
|
20231206,170900,4417167850,26000,26000,26000,26000,0
|
|
20231206,170800,4417167850,26000,26000,26000,26000,0
|
|
20231206,170700,4417167850,26000,26000,26000,26000,0
|
|
20231206,170600,4417167850,26000,26000,26000,26000,4585
|
|
20231206,170500,4417167850,26000,26000,26000,26000,0
|
|
20231206,170400,4417167850,26000,26000,26000,26000,0
|
|
20231206,170300,4417167850,26000,26000,26000,26000,0
|
|
20231206,170200,4417167850,26000,26000,26000,26000,0
|
|
20231206,170100,4417167850,26000,26000,26000,26000,0
|
|
20231206,170000,4417167850,26000,26000,26000,26000,0
|
|
20231206,165900,4417167850,26000,26000,26000,26000,0
|
|
20231206,165800,4417167850,26000,26000,26000,26000,0
|
|
20231206,165700,4417167850,26000,26000,26000,26000,0
|
|
20231206,165600,4417167850,26000,26000,26000,26000,0
|
|
20231206,165500,4417167850,26000,26000,26000,26000,0
|
|
20231206,165400,4417167850,26000,26000,26000,26000,0
|
|
20231206,165300,4417167850,26000,26000,26000,26000,0
|
|
20231206,165200,4417167850,26000,26000,26000,26000,0
|
|
20231206,165100,4417167850,26000,26000,26000,26000,0
|
|
20231206,165000,4417167850,26000,26000,26000,26000,0
|
|
20231206,164900,4417167850,26000,26000,26000,26000,0
|
|
20231206,164800,4417167850,26000,26000,26000,26000,0
|
|
20231206,164700,4417167850,26000,26000,26000,26000,0
|
|
20231206,164600,4417167850,26000,26000,26000,26000,0
|
|
20231206,164500,4417167850,26000,26000,26000,26000,0
|
|
20231206,164400,4417167850,26000,26000,26000,26000,0
|
|
20231206,164300,4417167850,26000,26000,26000,26000,0
|
|
20231206,164200,4417167850,26000,26000,26000,26000,0
|
|
20231206,164100,4417167850,26000,26000,26000,26000,0
|
|
20231206,164000,4417167850,26000,26000,26000,26000,0
|
|
20231206,163900,4417167850,26000,26000,26000,26000,0
|
|
20231206,163800,4417167850,26000,26000,26000,26000,0
|
|
20231206,163700,4417167850,26000,26000,26000,26000,0
|
|
20231206,163600,4417167850,26000,26000,26000,26000,4585
|
|
20231206,163500,4417167850,26000,26000,26000,26000,0
|
|
20231206,163400,4417167850,26000,26000,26000,26000,0
|
|
20231206,163300,4417167850,26000,26000,26000,26000,0
|
|
20231206,163200,4417167850,26000,26000,26000,26000,0
|
|
20231206,163100,4417167850,26000,26000,26000,26000,0
|
|
20231206,163000,4417167850,26000,26000,26000,26000,0
|
|
20231206,162900,4417167850,26000,26000,26000,26000,0
|
|
20231206,162800,4417167850,26000,26000,26000,26000,0
|
|
20231206,162700,4417167850,26000,26000,26000,26000,0
|
|
20231206,162600,4417167850,26000,26000,26000,26000,0
|
|
20231206,162500,4417167850,26000,26000,26000,26000,0
|
|
20231206,162400,4417167850,26000,26000,26000,26000,0
|
|
20231206,162300,4417167850,26000,26000,26000,26000,0
|
|
20231206,162200,4417167850,26000,26000,26000,26000,0
|
|
20231206,162100,4417167850,26000,26000,26000,26000,0
|
|
20231206,162000,4417167850,26000,26000,26000,26000,0
|
|
20231206,161900,4417167850,26000,26000,26000,26000,0
|
|
20231206,161800,4417167850,26000,26000,26000,26000,0
|
|
20231206,161700,4417167850,26000,26000,26000,26000,0
|
|
20231206,161600,4417167850,26000,26000,26000,26000,0
|
|
20231206,161500,4417167850,26000,26000,26000,26000,0
|
|
20231206,161400,4417167850,26000,26000,26000,26000,0
|
|
20231206,161300,4417167850,26000,26000,26000,26000,0
|
|
20231206,161200,4417167850,26000,26000,26000,26000,0
|
|
20231206,161100,4417167850,26000,26000,26000,26000,0
|
|
20231206,161000,4417167850,26000,26000,26000,26000,0
|
|
20231206,160900,4417167850,26000,26000,26000,26000,0
|
|
20231206,160800,4417167850,26000,26000,26000,26000,0
|
|
20231206,160700,4417167850,26000,26000,26000,26000,0
|
|
20231206,160600,4417167850,26000,26000,26000,26000,4585
|
|
20231206,160500,4417167850,26000,26000,26000,26000,0
|
|
20231206,160400,4417167850,26000,26000,26000,26000,0
|
|
20231206,160300,4417167850,26000,26000,26000,26000,0
|
|
20231206,160200,4417167850,26000,26000,26000,26000,0
|
|
20231206,160100,4417167850,26000,26000,26000,26000,0
|
|
20231206,160000,4417167850,26000,26000,26000,26000,0
|
|
20231206,155900,4417167850,26000,26000,26000,26000,0
|
|
20231206,155800,4417167850,26000,26000,26000,26000,0
|
|
20231206,155700,4417167850,26000,26000,26000,26000,0
|
|
20231206,155600,4417167850,26000,26000,26000,26000,0
|
|
20231206,155500,4417167850,26000,26000,26000,26000,0
|
|
20231206,155400,4417167850,26000,26000,26000,26000,0
|
|
20231206,155300,4417167850,26000,26000,26000,26000,0
|
|
20231206,155200,4417167850,26000,26000,26000,26000,0
|
|
20231206,155100,4417167850,26000,26000,26000,26000,0
|
|
20231206,155000,4417167850,26000,26000,26000,26000,0
|
|
20231206,154900,4417167850,26000,26000,26000,26000,0
|
|
20231206,154800,4417167850,26000,26000,26000,26000,0
|
|
20231206,154700,4417167850,26000,26000,26000,26000,0
|
|
20231206,154600,4417167850,26000,26000,26000,26000,0
|
|
20231206,154500,4417167850,26000,26000,26000,26000,0
|
|
20231206,154400,4417167850,26000,26000,26000,26000,0
|
|
20231206,154300,4417167850,26000,26000,26000,26000,0
|
|
20231206,154200,4417167850,26000,26000,26000,26000,0
|
|
20231206,154100,4417167850,26000,26000,26000,26000,0
|
|
20231206,154000,4417167850,26000,26000,26000,26000,0
|
|
20231206,153900,4417167850,26000,26000,26000,26000,0
|
|
20231206,153800,4417167850,26000,26000,26000,26000,0
|
|
20231206,153700,4417167850,26000,26000,26000,26000,0
|
|
20231206,153600,4417167850,26000,26000,26000,26000,4585
|
|
20231206,153500,4417167850,26000,26000,26000,26000,0
|
|
20231206,153400,4417167850,26000,26000,26000,26000,0
|
|
20231206,153300,4417167850,26000,26000,26000,26000,0
|
|
20231206,153200,4417167850,26000,26000,26000,26000,0
|
|
20231206,153100,4417167850,26000,26000,26000,26000,0
|
|
20231206,153000,4417167850,26000,26000,26000,26000,4585
|
|
20231206,152900,4297957850,26200,26200,26200,26200,0
|
|
20231206,152800,4297957850,26200,26200,26200,26200,0
|
|
20231206,152700,4297957850,26200,26200,26200,26200,0
|
|
20231206,152600,4297957850,26200,26200,26200,26200,0
|
|
20231206,152500,4297957850,26200,26200,26200,26200,0
|
|
20231206,152400,4297957850,26200,26200,26200,26200,0
|
|
20231206,152300,4297957850,26200,26200,26200,26200,0
|
|
20231206,152200,4297957850,26200,26200,26200,26200,0
|
|
20231206,152100,4297957850,26200,26200,26200,26200,0
|
|
20231206,152000,4297957850,26200,26200,26200,26200,0
|
|
20231206,151900,4297957850,26200,26100,26200,26100,703
|
|
20231206,151800,4279578200,26100,26100,26150,26050,257
|
|
20231206,151700,4272870450,26100,26050,26100,26050,58
|
|
20231206,151600,4271357500,26050,26050,26100,26050,183
|
|
20231206,151500,4266590250,26100,26050,26100,26050,51
|
|
20231206,151400,4265261450,26050,26100,26150,26050,194
|
|
20231206,151300,4260201250,26150,26100,26150,26100,69
|
|
20231206,151200,4258400300,26150,26050,26150,26050,116
|
|
20231206,151100,4255377000,26050,26050,26100,26050,189
|
|
20231206,151000,4250453000,26050,26050,26100,26050,721
|
|
20231206,150900,4231669700,26050,26100,26150,26050,505
|
|
20231206,150800,4218500700,26100,26100,26150,26100,4
|
|
20231206,150700,4218396200,26100,26150,26150,26100,259
|
|
20231206,150600,4211623600,26150,26100,26150,26050,19
|
|
20231206,150500,4211127700,26050,26150,26200,26050,197
|
|
20231206,150400,4205982800,26200,26100,26200,26100,92
|
|
20231206,150300,4203576950,26100,26050,26250,26050,1076
|
|
20231206,150200,4175427450,26100,26250,26250,26050,1127
|
|
20231206,150100,4145974300,26250,26350,26350,26200,502
|
|
20231206,150000,4132799200,26250,26350,26400,26250,494
|
|
20231206,145900,4119787750,26300,26350,26350,26300,279
|
|
20231206,145800,4112439100,26350,26300,26350,26250,640
|
|
20231206,145700,4095603400,26300,26350,26350,26250,153
|
|
20231206,145600,4091577100,26350,26250,26350,26250,554
|
|
20231206,145500,4076999250,26350,26300,26350,26250,306
|
|
20231206,145400,4068939600,26300,26250,26300,26250,429
|
|
20231206,145300,4057667000,26250,26350,26350,26200,894
|
|
20231206,145200,4034139800,26300,26300,26350,26250,363
|
|
20231206,145100,4024586850,26300,26250,26300,26250,440
|
|
20231206,145000,4013023250,26350,26250,26350,26250,670
|
|
20231206,144900,3995395250,26250,26250,26300,26250,476
|
|
20231206,144800,3982892050,26300,26250,26300,26250,572
|
|
20231206,144700,3967848600,26300,26300,26300,26250,498
|
|
20231206,144600,3954753500,26300,26350,26350,26250,396
|
|
20231206,144500,3944339200,26300,26250,26300,26200,519
|
|
20231206,144400,3930709150,26250,26250,26300,26250,499
|
|
20231206,144300,3917594300,26300,26300,26350,26300,375
|
|
20231206,144200,3907718800,26350,26250,26350,26250,297
|
|
20231206,144100,3899900550,26250,26300,26300,26250,338
|
|
20231206,144000,3891011300,26300,26300,26300,26200,656
|
|
20231206,143900,3873775500,26200,26250,26300,26200,355
|
|
20231206,143800,3864450250,26250,26300,26350,26250,647
|
|
20231206,143700,3847435050,26300,26350,26350,26300,623
|
|
20231206,143600,3831027900,26400,26450,26500,26350,1224
|
|
20231206,143500,3798731400,26450,26450,26500,26400,1336
|
|
20231206,143400,3763407000,26450,26500,26500,26450,501
|
|
20231206,143300,3750131700,26450,26500,26500,26450,268
|
|
20231206,143200,3743029900,26500,26450,26500,26400,350
|
|
20231206,143100,3733769150,26450,26450,26450,26400,540
|
|
20231206,143000,3719486250,26450,26400,26450,26400,480
|
|
20231206,142900,3706791100,26450,26500,26500,26400,830
|
|
20231206,142800,3684858100,26450,26400,26500,26400,693
|
|
20231206,142700,3666544700,26500,26350,26500,26350,5204
|
|
20231206,142600,3528834950,26350,26400,26400,26350,2298
|
|
20231206,142500,3468189950,26400,26350,26400,26350,648
|
|
20231206,142400,3451110950,26350,26350,26350,26350,506
|
|
20231206,142300,3437777850,26350,26300,26350,26250,2655
|
|
20231206,142200,3367941450,26300,26300,26300,26300,411
|
|
20231206,142100,3357132150,26300,26250,26300,26250,652
|
|
20231206,142000,3340004150,26150,26300,26300,26150,302
|
|
20231206,141900,3332063050,26300,26250,26300,26200,780
|
|
20231206,141800,3311584600,26250,26250,26300,26150,472
|
|
20231206,141700,3299199950,26250,26250,26250,26250,262
|
|
20231206,141600,3292322450,26200,26250,26300,26150,552
|
|
20231206,141500,3277836300,26150,26250,26250,26150,221
|
|
20231206,141400,3272036050,26250,26250,26250,26250,334
|
|
20231206,141300,3263268550,26250,26200,26250,26200,377
|
|
20231206,141200,3253376800,26200,26200,26200,26200,394
|
|
20231206,141100,3243054000,26200,26200,26200,26100,637
|
|
20231206,141000,3226368900,26200,26200,26200,26200,322
|
|
20231206,140900,3217932500,26200,26200,26200,26150,320
|
|
20231206,140800,3209551000,26200,26150,26200,26150,393
|
|
20231206,140700,3199260150,26150,26150,26200,26150,545
|
|
20231206,140600,3185004850,26200,26100,26200,26050,567
|
|
20231206,140500,3170173250,26150,26100,26150,26100,276
|
|
20231206,140400,3162956150,26100,26200,26200,26100,453
|
|
20231206,140300,3151094800,26150,26200,26200,26150,419
|
|
20231206,140200,3140127000,26200,26250,26250,26200,568
|
|
20231206,140100,3125222100,26250,26250,26250,26150,505
|
|
20231206,140000,3111972250,26200,26200,26250,26200,328
|
|
20231206,135900,3103375450,26150,26200,26250,26150,377
|
|
20231206,135800,3093481700,26200,26150,26200,26150,427
|
|
20231206,135700,3082296800,26200,26250,26250,26200,547
|
|
20231206,135600,3067948000,26250,26150,26250,26150,1327
|
|
20231206,135500,3033195800,26150,26200,26200,26100,383
|
|
20231206,135400,3023169500,26200,26200,26200,26100,863
|
|
20231206,135300,3000603300,26200,26200,26200,26150,322
|
|
20231206,135200,2992177400,26150,26200,26200,26150,613
|
|
20231206,135100,2976121250,26200,26200,26200,26200,350
|
|
20231206,135000,2966951250,26200,26150,26200,26100,415
|
|
20231206,134900,2956092950,26150,26150,26150,26100,1224
|
|
20231206,134800,2924085500,26150,26150,26150,26100,498
|
|
20231206,134700,2911062900,26100,26100,26150,26100,432
|
|
20231206,134600,2899787350,26100,26050,26100,26050,477
|
|
20231206,134500,2887348150,26000,26100,26100,26000,198
|
|
20231206,134400,2882180550,26050,26050,26050,26000,1505
|
|
20231206,134300,2842987000,26050,26100,26100,26050,411
|
|
20231206,134200,2832260200,26100,26100,26150,26050,995
|
|
20231206,134100,2806288450,26100,26100,26100,26100,597
|
|
20231206,134000,2790706750,26100,26100,26100,26100,385
|
|
20231206,133900,2780658250,26100,26100,26100,26100,306
|
|
20231206,133800,2772671650,26050,26100,26100,26050,512
|
|
20231206,133700,2759308600,26150,26100,26150,26100,481
|
|
20231206,133600,2746731350,26000,26100,26150,26000,306
|
|
20231206,133500,2738742800,26100,26100,26100,26050,436
|
|
20231206,133400,2727363400,26000,26100,26150,26000,1115
|
|
20231206,133300,2698291400,26150,26150,26150,26050,563
|
|
20231206,133200,2683580550,26150,26050,26150,26050,377
|
|
20231206,133100,2673733650,26100,26100,26100,26100,346
|
|
20231206,133000,2664703050,26100,26050,26100,26050,353
|
|
20231206,132900,2655501400,26050,26100,26100,26050,505
|
|
20231206,132800,2642333850,26100,26100,26150,26050,664
|
|
20231206,132700,2624997650,26100,26050,26100,26050,302
|
|
20231206,132600,2617115550,26050,26150,26150,26050,1153
|
|
20231206,132500,2587011450,26150,26100,26150,26100,452
|
|
20231206,132400,2575196650,26100,26150,26150,26100,644
|
|
20231206,132300,2558363150,26150,26000,26150,26000,2216
|
|
20231206,132200,2500651400,26000,25950,26000,25850,633
|
|
20231206,132100,2484224100,25950,25950,25950,25900,363
|
|
20231206,132000,2474806750,25950,25900,25950,25900,483
|
|
20231206,131900,2462282200,25900,25900,25900,25900,348
|
|
20231206,131800,2453269000,25900,25900,25950,25850,3984
|
|
20231206,131700,2350112750,25900,25850,25900,25800,368
|
|
20231206,131600,2340587900,25900,25900,25900,25900,589
|
|
20231206,131500,2325332800,25900,25900,25900,25900,66
|
|
20231206,131400,2323623400,25850,25800,25850,25800,35
|
|
20231206,131300,2322718750,25900,25900,25900,25900,373
|
|
20231206,131200,2313058050,25900,25850,25900,25850,150
|
|
20231206,131100,2309180500,25850,25850,25850,25850,122
|
|
20231206,131000,2306026800,25800,25850,25850,25800,27
|
|
20231206,130900,2305329100,25850,25900,25900,25850,482
|
|
20231206,130800,2292864900,25850,25850,25850,25850,27
|
|
20231206,130700,2292166950,25850,25800,25850,25800,32
|
|
20231206,130600,2291339900,25800,25800,25800,25800,549
|
|
20231206,130500,2277175700,25800,25800,25800,25800,355
|
|
20231206,130400,2268016700,25800,25800,25800,25800,240
|
|
20231206,130300,2261824700,25800,25800,25800,25750,33
|
|
20231206,130200,2260973450,25800,25800,25800,25800,105
|
|
20231206,130100,2258264450,25800,25800,25800,25800,27
|
|
20231206,130000,2257567850,25750,25700,25800,25700,113
|
|
20231206,125900,2254656500,25800,25800,25800,25800,292
|
|
20231206,125800,2247122900,25750,25750,25750,25750,56
|
|
20231206,125700,2245680900,25800,25800,25800,25800,202
|
|
20231206,125600,2240469300,25800,25750,25800,25750,1374
|
|
20231206,125500,2205081750,25750,25750,25750,25750,0
|
|
20231206,125400,2205081750,25750,25750,25750,25750,380
|
|
20231206,125300,2195296750,25700,25700,25700,25700,0
|
|
20231206,125200,2195296750,25700,25700,25700,25700,134
|
|
20231206,125100,2191852950,25700,25750,25750,25700,241
|
|
20231206,125000,2185657200,25750,25750,25750,25750,296
|
|
20231206,124900,2178035200,25750,25750,25750,25700,232
|
|
20231206,124800,2172061350,25700,25700,25700,25700,23
|
|
20231206,124700,2171470250,25700,25700,25700,25700,73
|
|
20231206,124600,2169594150,25700,25700,25700,25700,4
|
|
20231206,124500,2169491350,25650,25750,25750,25650,30
|
|
20231206,124400,2168719200,25750,25750,25750,25600,951
|
|
20231206,124300,2144314700,25650,25700,25700,25650,69
|
|
20231206,124200,2142541450,25650,25600,25700,25600,141
|
|
20231206,124100,2138920400,25600,25750,25750,25600,1313
|
|
20231206,124000,2105181250,25750,25750,25750,25750,388
|
|
20231206,123900,2095190250,25750,25750,25750,25750,210
|
|
20231206,123800,2089782750,25750,25800,25800,25750,154
|
|
20231206,123700,2085809700,25750,25700,25750,25700,492
|
|
20231206,123600,2073160250,25700,25700,25700,25700,0
|
|
20231206,123500,2073160250,25700,25700,25700,25650,1363
|
|
20231206,123400,2038131300,25650,25650,25650,25650,2
|
|
20231206,123300,2038080000,25600,25600,25600,25600,1
|
|
20231206,123200,2038054400,25600,25600,25600,25600,0
|
|
20231206,123100,2038054400,25600,25600,25600,25600,2
|
|
20231206,123000,2038003200,25550,25700,25700,25550,1166
|
|
20231206,122900,2008187750,25700,25650,25700,25650,190
|
|
20231206,122800,2003307250,25700,25650,25700,25650,193
|
|
20231206,122700,1998347300,25700,25700,25700,25700,85
|
|
20231206,122600,1996162800,25700,25700,25700,25650,10
|
|
20231206,122500,1995906050,25650,25650,25650,25650,192
|
|
20231206,122400,1990981250,25600,25600,25600,25600,3
|
|
20231206,122300,1990904450,25600,25600,25600,25600,100
|
|
20231206,122200,1988344450,25600,25600,25600,25600,1
|
|
20231206,122100,1988318850,25550,25600,25600,25550,5
|
|
20231206,122000,1988191000,25650,25650,25650,25650,36
|
|
20231206,121900,1987267600,25650,25650,25650,25650,84
|
|
20231206,121800,1985113000,25650,25650,25650,25600,1087
|
|
20231206,121700,1957281450,25650,25650,25650,25650,178
|
|
20231206,121600,1952715750,25650,25650,25650,25650,183
|
|
20231206,121500,1948021800,25650,25650,25650,25650,2
|
|
20231206,121400,1947970500,25650,25650,25650,25600,1198
|
|
20231206,121300,1917281800,25650,25650,25650,25650,0
|
|
20231206,121200,1917281800,25650,25650,25700,25650,105
|
|
20231206,121100,1914588500,25650,25700,25700,25650,2321
|
|
20231206,121000,1855012300,25700,25700,25700,25700,221
|
|
20231206,120900,1849332600,25700,25700,25700,25700,200
|
|
20231206,120800,1844192600,25700,25700,25700,25700,73
|
|
20231206,120700,1842316500,25700,25650,25700,25650,3
|
|
20231206,120600,1842239500,25700,25700,25700,25700,200
|
|
20231206,120500,1837099500,25700,25750,25750,25700,2102
|
|
20231206,120400,1783073000,25700,25750,25750,25700,101
|
|
20231206,120300,1780477250,25750,25750,25750,25700,87
|
|
20231206,120200,1778237100,25750,25750,25750,25750,228
|
|
20231206,120100,1772366100,25750,25700,25750,25700,18
|
|
20231206,120000,1771903350,25700,25750,25800,25700,30
|
|
20231206,115900,1771129600,25700,25750,25750,25700,88
|
|
20231206,115800,1768863700,25750,25750,25800,25750,302
|
|
20231206,115700,1761085300,25750,25750,25750,25750,77
|
|
20231206,115600,1759102550,25750,25750,25750,25750,400
|
|
20231206,115500,1748802550,25750,25750,25800,25750,116
|
|
20231206,115400,1745813950,25750,25800,25800,25750,36
|
|
20231206,115300,1744885200,25800,25850,25850,25700,1170
|
|
20231206,115200,1714784950,25750,25800,25850,25750,145
|
|
20231206,115100,1711043350,25850,25800,25850,25800,140
|
|
20231206,115000,1707428050,25800,25800,25800,25800,269
|
|
20231206,114900,1700487850,25750,25800,25800,25750,115
|
|
20231206,114800,1697521000,25750,25750,25750,25750,3
|
|
20231206,114700,1697443750,25800,25750,25800,25750,51
|
|
20231206,114600,1696128100,25750,25800,25800,25750,60
|
|
20231206,114500,1694580150,25750,25750,25750,25750,2
|
|
20231206,114400,1694528650,25800,25750,25800,25750,71
|
|
20231206,114300,1692697000,25800,25800,25800,25800,118
|
|
20231206,114200,1689652600,25850,25850,25850,25850,53
|
|
20231206,114100,1688282550,25750,25850,25850,25750,261
|
|
20231206,114000,1681545900,25750,25850,25850,25750,249
|
|
20231206,113900,1675117550,25800,25800,25800,25750,106
|
|
20231206,113800,1672382900,25800,25800,25800,25800,202
|
|
20231206,113700,1667171300,25750,25800,25800,25750,36
|
|
20231206,113600,1666242550,25800,25800,25800,25750,91
|
|
20231206,113500,1663894850,25850,25800,25850,25750,115
|
|
20231206,113400,1660923150,25800,25800,25800,25800,213
|
|
20231206,113300,1655427750,25750,25850,25850,25750,47
|
|
20231206,113200,1654213100,25850,25850,25850,25850,99
|
|
20231206,113100,1651653950,25750,25750,25750,25750,19
|
|
20231206,113000,1651164700,25750,25750,25850,25750,51
|
|
20231206,112900,1649846550,25850,25850,25850,25750,113
|
|
20231206,112800,1646925700,25850,25800,25850,25750,1277
|
|
20231206,112700,1613940900,25800,25850,25850,25800,132
|
|
20231206,112600,1610530250,25850,25750,25850,25750,32
|
|
20231206,112500,1609703300,25750,25800,25800,25750,141
|
|
20231206,112400,1606065700,25800,25750,25800,25750,76
|
|
20231206,112300,1604106400,25750,25800,25800,25750,87
|
|
20231206,112200,1601864950,25800,25750,25800,25750,106
|
|
20231206,112100,1599130200,25800,25750,25800,25750,1050
|
|
20231206,112000,1572090300,25750,25800,25850,25750,160
|
|
20231206,111900,1567967050,25750,25750,25750,25750,36
|
|
20231206,111800,1567040050,25750,25800,25850,25750,914
|
|
20231206,111700,1543458350,25850,25850,25850,25800,21
|
|
20231206,111600,1542915600,25850,25800,25850,25800,37
|
|
20231206,111500,1541959800,25850,25800,25850,25800,54
|
|
20231206,111400,1540564050,25800,25850,25850,25800,19
|
|
20231206,111300,1540072950,25850,25900,25900,25800,809
|
|
20231206,111200,1519159600,25900,25900,25900,25850,277
|
|
20231206,111100,1511985400,25850,25850,25900,25850,77
|
|
20231206,111000,1509994100,25850,25900,25900,25850,576
|
|
20231206,110900,1495075750,25850,25900,25900,25800,229
|
|
20231206,110800,1489148450,25850,25850,25900,25850,232
|
|
20231206,110700,1483150800,25850,25800,25850,25800,84
|
|
20231206,110600,1480979550,25800,25850,25850,25800,193
|
|
20231206,110500,1475995550,25800,25800,25850,25800,68
|
|
20231206,110400,1474239400,25800,25850,25850,25800,68
|
|
20231206,110300,1472481800,25850,25900,25900,25850,300
|
|
20231206,110200,1464725300,25900,25850,25900,25850,162
|
|
20231206,110100,1460529550,25850,25850,25900,25850,63
|
|
20231206,110000,1458899600,25900,25850,25900,25850,539
|
|
20231206,105900,1444959450,25800,25850,25900,25800,465
|
|
20231206,105800,1432938400,25900,25850,25900,25850,733
|
|
20231206,105700,1413988300,25850,25850,25850,25750,43
|
|
20231206,105600,1412877350,25850,25750,25850,25750,50
|
|
20231206,105500,1411587250,25850,25850,25850,25850,46
|
|
20231206,105400,1410398150,25750,25850,25850,25750,752
|
|
20231206,105300,1391016350,25850,25850,25850,25750,160
|
|
20231206,105200,1386880650,25850,25750,25850,25750,650
|
|
20231206,105100,1370078350,25750,25750,25750,25750,0
|
|
20231206,105000,1370078350,25750,25700,25850,25700,776
|
|
20231206,104900,1350076300,25750,25750,25750,25750,47
|
|
20231206,104800,1348866050,25700,25700,25700,25700,35
|
|
20231206,104700,1347966550,25700,25700,25750,25700,220
|
|
20231206,104600,1342311100,25700,25700,25750,25700,247
|
|
20231206,104500,1335957250,25700,25750,25750,25700,155
|
|
20231206,104400,1331966150,25750,25750,25800,25750,44
|
|
20231206,104300,1330831900,25750,25700,25750,25700,170
|
|
20231206,104200,1326454700,25700,25750,25750,25700,144
|
|
20231206,104100,1322747300,25800,25700,25800,25700,272
|
|
20231206,104000,1315729800,25700,25850,25850,25700,141
|
|
20231206,103900,1312086000,25850,25800,25850,25700,739
|
|
20231206,103800,1293017150,25800,25650,25800,25650,1122
|
|
20231206,103700,1264088100,25650,25650,25650,25650,108
|
|
20231206,103600,1261317900,25650,25700,25700,25650,19
|
|
20231206,103500,1260830450,25650,25650,25650,25650,52
|
|
20231206,103400,1259496650,25650,25750,25800,25650,90
|
|
20231206,103300,1257178600,25650,25650,25750,25650,88
|
|
20231206,103200,1254914300,25750,25750,25750,25750,211
|
|
20231206,103100,1249481050,25750,25750,25750,25750,278
|
|
20231206,103000,1242322550,25800,25750,25800,25750,363
|
|
20231206,102900,1232972400,25750,25750,25750,25650,114
|
|
20231206,102800,1230037400,25750,25750,25750,25650,94
|
|
20231206,102700,1227620100,25750,25650,25750,25650,139
|
|
20231206,102600,1224042850,25650,25750,25750,25650,62
|
|
20231206,102500,1222448450,25550,25550,25550,25550,0
|
|
20231206,102400,1222448450,25550,25700,25700,25550,262
|
|
20231206,102300,1215715500,25700,25700,25700,25550,540
|
|
20231206,102200,1201837650,25550,25650,25650,25550,194
|
|
20231206,102100,1196861650,25650,25650,25700,25650,1100
|
|
20231206,102000,1168645400,25650,25650,25650,25550,875
|
|
20231206,101900,1146201750,25650,25550,25650,25550,323
|
|
20231206,101800,1137917900,25550,25650,25650,25550,875
|
|
20231206,101700,1115546450,25650,25600,25650,25600,52
|
|
20231206,101600,1114213150,25600,25600,25650,25600,504
|
|
20231206,101500,1101303250,25600,25600,25600,25600,208
|
|
20231206,101400,1095978450,25600,25650,25650,25600,109
|
|
20231206,101300,1093182650,25700,25650,25700,25600,754
|
|
20231206,101200,1073842000,25600,25600,25600,25600,68
|
|
20231206,101100,1072101200,25500,25500,25500,25500,39
|
|
20231206,101000,1071106700,25650,25500,25650,25500,167
|
|
20231206,100900,1066834700,25600,25500,25650,25500,479
|
|
20231206,100800,1054584800,25600,25500,25650,25500,506
|
|
20231206,100700,1041631400,25550,25500,25550,25450,498
|
|
20231206,100600,1028929500,25450,25500,25500,25450,78
|
|
20231206,100500,1026944350,25350,25350,25350,25350,35
|
|
20231206,100400,1026057100,25500,25450,25500,25350,102
|
|
20231206,100300,1023461200,25350,25350,25450,25350,222
|
|
20231206,100200,1017824900,25300,25250,25300,25250,4
|
|
20231206,100100,1017723750,25350,25450,25450,25350,693
|
|
20231206,100000,1000152450,25450,25250,25450,25250,627
|
|
20231206,095900,984248100,25350,25250,25350,25250,222
|
|
20231206,095800,978640800,25250,25250,25250,25250,18
|
|
20231206,095700,978186300,25250,25250,25250,25250,200
|
|
20231206,095600,973136300,25300,25300,25300,25300,1
|
|
20231206,095500,973111000,25300,25350,25350,25250,121
|
|
20231206,095400,970053700,25350,25300,25350,25300,141
|
|
20231206,095300,966486350,25300,25400,25400,25300,60
|
|
20231206,095200,964968250,25300,25500,25500,25300,1100
|
|
20231206,095100,937118100,25500,25400,25500,25350,270
|
|
20231206,095000,930266650,25500,25450,25500,25400,60
|
|
20231206,094900,928742450,25500,25400,25500,25400,286
|
|
20231206,094800,921477800,25400,25400,25400,25400,0
|
|
20231206,094700,921477800,25400,25300,25400,25300,253
|
|
20231206,094600,915072100,25300,25300,25300,25200,202
|
|
20231206,094500,909977600,25250,25350,25400,25250,297
|
|
20231206,094400,902451950,25400,25400,25400,25400,1
|
|
20231206,094300,902426550,25400,25250,25400,25250,24
|
|
20231206,094200,901818350,25400,25200,25400,25150,303
|
|
20231206,094100,894150100,25200,25400,25400,25100,4691
|
|
20231206,094000,775979950,25400,25550,25550,25400,783
|
|
20231206,093900,755995450,25600,25700,25700,25600,484
|
|
20231206,093800,743592700,25700,25850,25850,25700,496
|
|
20231206,093700,730834750,25850,25850,25900,25750,1477
|
|
20231206,093600,692640100,25850,25550,25850,25550,1498
|
|
20231206,093500,654138000,25550,25500,25550,25400,548
|
|
20231206,093400,640170400,25450,25600,25600,25450,1946
|
|
20231206,093300,590544050,25600,25550,25600,25500,636
|
|
20231206,093200,574293800,25550,25550,25550,25550,105
|
|
20231206,093100,571611050,25550,25400,25550,25400,4421
|
|
20231206,093000,458798150,25550,25300,25550,25300,3025
|
|
20231206,092900,381638900,25300,25300,25300,25300,2
|
|
20231206,092800,381588300,25300,25250,25300,25200,415
|
|
20231206,092700,371122100,25250,25250,25250,25200,21
|
|
20231206,092600,370592800,25250,25200,25250,25200,113
|
|
20231206,092500,367745100,25200,25250,25250,25200,50
|
|
20231206,092400,366482800,25250,25250,25250,25200,11
|
|
20231206,092300,366205300,25250,25100,25250,25100,8
|
|
20231206,092200,366003950,25100,25100,25100,25050,126
|
|
20231206,092100,362847250,25050,25050,25050,25050,24
|
|
20231206,092000,362246050,25100,25100,25150,25000,1220
|
|
20231206,091900,331662000,25100,25100,25150,25100,307
|
|
20231206,091800,323955950,25100,25150,25150,25100,111
|
|
20231206,091700,321169800,25100,25100,25100,25100,94
|
|
20231206,091600,318810400,25100,25200,25200,25100,1859
|
|
20231206,091500,272081350,25200,25200,25200,25200,0
|
|
20231206,091400,272081350,25200,25250,25250,25200,267
|
|
20231206,091300,265350800,25250,25300,25300,25250,63
|
|
20231206,091200,263757900,25300,25300,25300,25300,130
|
|
20231206,091100,260468900,25300,25400,25400,25250,398
|
|
20231206,091000,250383900,25450,25350,25450,25350,153
|
|
20231206,090900,246497750,25350,25350,25400,25300,1153
|
|
20231206,090800,217272350,25350,25200,25350,25200,3
|
|
20231206,090700,217196450,25350,25200,25350,25150,224
|
|
20231206,090600,211550800,25250,25300,25300,25200,762
|
|
20231206,090500,192320650,25300,25250,25300,25200,121
|
|
20231206,090400,189263200,25250,25200,25250,25200,210
|
|
20231206,090300,183961000,25200,25150,25250,25150,293
|
|
20231206,090200,176590800,25250,25300,25300,25200,993
|
|
20231206,090100,151514300,25300,25500,25500,25200,2976
|
|
20231206,090000,76067200,25500,25450,25500,25400,2988
|