579 lines
31 KiB
CSV
579 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,183600,4183759450,25100,25100,25100,25100,4617
|
|
20231207,183500,4183759450,25100,25100,25100,25100,0
|
|
20231207,183400,4183759450,25100,25100,25100,25100,0
|
|
20231207,183300,4183759450,25100,25100,25100,25100,0
|
|
20231207,183200,4183759450,25100,25100,25100,25100,0
|
|
20231207,183100,4183759450,25100,25100,25100,25100,0
|
|
20231207,183000,4183759450,25100,25100,25100,25100,0
|
|
20231207,182900,4183759450,25100,25100,25100,25100,0
|
|
20231207,182800,4183759450,25100,25100,25100,25100,0
|
|
20231207,182700,4183759450,25100,25100,25100,25100,0
|
|
20231207,182600,4183759450,25100,25100,25100,25100,0
|
|
20231207,182500,4183759450,25100,25100,25100,25100,0
|
|
20231207,182400,4183759450,25100,25100,25100,25100,0
|
|
20231207,182300,4183759450,25100,25100,25100,25100,0
|
|
20231207,182200,4183759450,25100,25100,25100,25100,0
|
|
20231207,182100,4183759450,25100,25100,25100,25100,0
|
|
20231207,182000,4183759450,25100,25100,25100,25100,0
|
|
20231207,181900,4183759450,25100,25100,25100,25100,0
|
|
20231207,181800,4183759450,25100,25100,25100,25100,0
|
|
20231207,181700,4183759450,25100,25100,25100,25100,0
|
|
20231207,181600,4183759450,25100,25100,25100,25100,0
|
|
20231207,181500,4183759450,25100,25100,25100,25100,0
|
|
20231207,181400,4183759450,25100,25100,25100,25100,0
|
|
20231207,181300,4183759450,25100,25100,25100,25100,0
|
|
20231207,181200,4183759450,25100,25100,25100,25100,0
|
|
20231207,181100,4183759450,25100,25100,25100,25100,0
|
|
20231207,181000,4183759450,25100,25100,25100,25100,0
|
|
20231207,180900,4183759450,25100,25100,25100,25100,0
|
|
20231207,180800,4183759450,25100,25100,25100,25100,0
|
|
20231207,180700,4183759450,25100,25100,25100,25100,0
|
|
20231207,180600,4183759450,25100,25100,25100,25100,4617
|
|
20231207,180500,4183759450,25100,25100,25100,25100,0
|
|
20231207,180400,4183759450,25100,25100,25100,25100,0
|
|
20231207,180300,4183759450,25100,25100,25100,25100,0
|
|
20231207,180200,4183759450,25100,25100,25100,25100,0
|
|
20231207,180100,4183759450,25100,25100,25100,25100,0
|
|
20231207,180000,4183759450,25100,25100,25100,25100,0
|
|
20231207,175900,4183759450,25100,25100,25100,25100,0
|
|
20231207,175800,4183759450,25100,25100,25100,25100,0
|
|
20231207,175700,4183759450,25100,25100,25100,25100,0
|
|
20231207,175600,4183759450,25100,25100,25100,25100,0
|
|
20231207,175500,4183759450,25100,25100,25100,25100,0
|
|
20231207,175400,4183759450,25100,25100,25100,25100,0
|
|
20231207,175300,4183759450,25100,25100,25100,25100,0
|
|
20231207,175200,4183759450,25100,25100,25100,25100,0
|
|
20231207,175100,4183759450,25100,25100,25100,25100,0
|
|
20231207,175000,4183759450,25100,25100,25100,25100,0
|
|
20231207,174900,4183759450,25100,25100,25100,25100,0
|
|
20231207,174800,4183759450,25100,25100,25100,25100,0
|
|
20231207,174700,4183759450,25100,25100,25100,25100,0
|
|
20231207,174600,4183759450,25100,25100,25100,25100,0
|
|
20231207,174500,4183759450,25100,25100,25100,25100,0
|
|
20231207,174400,4183759450,25100,25100,25100,25100,0
|
|
20231207,174300,4183759450,25100,25100,25100,25100,0
|
|
20231207,174200,4183759450,25100,25100,25100,25100,0
|
|
20231207,174100,4183759450,25100,25100,25100,25100,0
|
|
20231207,174000,4183759450,25100,25100,25100,25100,0
|
|
20231207,173900,4183759450,25100,25100,25100,25100,0
|
|
20231207,173800,4183759450,25100,25100,25100,25100,0
|
|
20231207,173700,4183759450,25100,25100,25100,25100,0
|
|
20231207,173600,4183759450,25100,25100,25100,25100,4617
|
|
20231207,173500,4183759450,25100,25100,25100,25100,0
|
|
20231207,173400,4183759450,25100,25100,25100,25100,0
|
|
20231207,173300,4183759450,25100,25100,25100,25100,0
|
|
20231207,173200,4183759450,25100,25100,25100,25100,0
|
|
20231207,173100,4183759450,25100,25100,25100,25100,0
|
|
20231207,173000,4183759450,25100,25100,25100,25100,0
|
|
20231207,172900,4183759450,25100,25100,25100,25100,0
|
|
20231207,172800,4183759450,25100,25100,25100,25100,0
|
|
20231207,172700,4183759450,25100,25100,25100,25100,0
|
|
20231207,172600,4183759450,25100,25100,25100,25100,0
|
|
20231207,172500,4183759450,25100,25100,25100,25100,0
|
|
20231207,172400,4183759450,25100,25100,25100,25100,0
|
|
20231207,172300,4183759450,25100,25100,25100,25100,0
|
|
20231207,172200,4183759450,25100,25100,25100,25100,0
|
|
20231207,172100,4183759450,25100,25100,25100,25100,0
|
|
20231207,172000,4183759450,25100,25100,25100,25100,0
|
|
20231207,171900,4183759450,25100,25100,25100,25100,0
|
|
20231207,171800,4183759450,25100,25100,25100,25100,0
|
|
20231207,171700,4183759450,25100,25100,25100,25100,0
|
|
20231207,171600,4183759450,25100,25100,25100,25100,0
|
|
20231207,171500,4183759450,25100,25100,25100,25100,0
|
|
20231207,171400,4183759450,25100,25100,25100,25100,0
|
|
20231207,171300,4183759450,25100,25100,25100,25100,0
|
|
20231207,171200,4183759450,25100,25100,25100,25100,0
|
|
20231207,171100,4183759450,25100,25100,25100,25100,0
|
|
20231207,171000,4183759450,25100,25100,25100,25100,0
|
|
20231207,170900,4183759450,25100,25100,25100,25100,0
|
|
20231207,170800,4183759450,25100,25100,25100,25100,0
|
|
20231207,170700,4183759450,25100,25100,25100,25100,0
|
|
20231207,170600,4183759450,25100,25100,25100,25100,4617
|
|
20231207,170500,4183759450,25100,25100,25100,25100,0
|
|
20231207,170400,4183759450,25100,25100,25100,25100,0
|
|
20231207,170300,4183759450,25100,25100,25100,25100,0
|
|
20231207,170200,4183759450,25100,25100,25100,25100,0
|
|
20231207,170100,4183759450,25100,25100,25100,25100,0
|
|
20231207,170000,4183759450,25100,25100,25100,25100,0
|
|
20231207,165900,4183759450,25100,25100,25100,25100,0
|
|
20231207,165800,4183759450,25100,25100,25100,25100,0
|
|
20231207,165700,4183759450,25100,25100,25100,25100,0
|
|
20231207,165600,4183759450,25100,25100,25100,25100,0
|
|
20231207,165500,4183759450,25100,25100,25100,25100,0
|
|
20231207,165400,4183759450,25100,25100,25100,25100,0
|
|
20231207,165300,4183759450,25100,25100,25100,25100,0
|
|
20231207,165200,4183759450,25100,25100,25100,25100,0
|
|
20231207,165100,4183759450,25100,25100,25100,25100,0
|
|
20231207,165000,4183759450,25100,25100,25100,25100,0
|
|
20231207,164900,4183759450,25100,25100,25100,25100,0
|
|
20231207,164800,4183759450,25100,25100,25100,25100,0
|
|
20231207,164700,4183759450,25100,25100,25100,25100,0
|
|
20231207,164600,4183759450,25100,25100,25100,25100,0
|
|
20231207,164500,4183759450,25100,25100,25100,25100,0
|
|
20231207,164400,4183759450,25100,25100,25100,25100,0
|
|
20231207,164300,4183759450,25100,25100,25100,25100,0
|
|
20231207,164200,4183759450,25100,25100,25100,25100,0
|
|
20231207,164100,4183759450,25100,25100,25100,25100,0
|
|
20231207,164000,4183759450,25100,25100,25100,25100,0
|
|
20231207,163900,4183759450,25100,25100,25100,25100,0
|
|
20231207,163800,4183759450,25100,25100,25100,25100,0
|
|
20231207,163700,4183759450,25100,25100,25100,25100,0
|
|
20231207,163600,4183759450,25100,25100,25100,25100,4617
|
|
20231207,163500,4183759450,25100,25100,25100,25100,0
|
|
20231207,163400,4183759450,25100,25100,25100,25100,0
|
|
20231207,163300,4183759450,25100,25100,25100,25100,0
|
|
20231207,163200,4183759450,25100,25100,25100,25100,0
|
|
20231207,163100,4183759450,25100,25100,25100,25100,0
|
|
20231207,163000,4183759450,25100,25100,25100,25100,0
|
|
20231207,162900,4183759450,25100,25100,25100,25100,0
|
|
20231207,162800,4183759450,25100,25100,25100,25100,0
|
|
20231207,162700,4183759450,25100,25100,25100,25100,0
|
|
20231207,162600,4183759450,25100,25100,25100,25100,0
|
|
20231207,162500,4183759450,25100,25100,25100,25100,0
|
|
20231207,162400,4183759450,25100,25100,25100,25100,0
|
|
20231207,162300,4183759450,25100,25100,25100,25100,0
|
|
20231207,162200,4183759450,25100,25100,25100,25100,0
|
|
20231207,162100,4183759450,25100,25100,25100,25100,0
|
|
20231207,162000,4183759450,25100,25100,25100,25100,0
|
|
20231207,161900,4183759450,25100,25100,25100,25100,0
|
|
20231207,161800,4183759450,25100,25100,25100,25100,0
|
|
20231207,161700,4183759450,25100,25100,25100,25100,0
|
|
20231207,161600,4183759450,25100,25100,25100,25100,0
|
|
20231207,161500,4183759450,25100,25100,25100,25100,0
|
|
20231207,161400,4183759450,25100,25100,25100,25100,0
|
|
20231207,161300,4183759450,25100,25100,25100,25100,0
|
|
20231207,161200,4183759450,25100,25100,25100,25100,0
|
|
20231207,161100,4183759450,25100,25100,25100,25100,0
|
|
20231207,161000,4183759450,25100,25100,25100,25100,0
|
|
20231207,160900,4183759450,25100,25100,25100,25100,0
|
|
20231207,160800,4183759450,25100,25100,25100,25100,0
|
|
20231207,160700,4183759450,25100,25100,25100,25100,0
|
|
20231207,160600,4183759450,25100,25100,25100,25100,4617
|
|
20231207,160500,4183759450,25100,25100,25100,25100,0
|
|
20231207,160400,4183759450,25100,25100,25100,25100,0
|
|
20231207,160300,4183759450,25100,25100,25100,25100,0
|
|
20231207,160200,4183759450,25100,25100,25100,25100,0
|
|
20231207,160100,4183759450,25100,25100,25100,25100,0
|
|
20231207,160000,4183759450,25100,25100,25100,25100,0
|
|
20231207,155900,4183759450,25100,25100,25100,25100,0
|
|
20231207,155800,4183759450,25100,25100,25100,25100,0
|
|
20231207,155700,4183759450,25100,25100,25100,25100,0
|
|
20231207,155600,4183759450,25100,25100,25100,25100,0
|
|
20231207,155500,4183759450,25100,25100,25100,25100,0
|
|
20231207,155400,4183759450,25100,25100,25100,25100,0
|
|
20231207,155300,4183759450,25100,25100,25100,25100,0
|
|
20231207,155200,4183759450,25100,25100,25100,25100,0
|
|
20231207,155100,4183759450,25100,25100,25100,25100,0
|
|
20231207,155000,4183759450,25100,25100,25100,25100,0
|
|
20231207,154900,4183759450,25100,25100,25100,25100,0
|
|
20231207,154800,4183759450,25100,25100,25100,25100,0
|
|
20231207,154700,4183759450,25100,25100,25100,25100,0
|
|
20231207,154600,4183759450,25100,25100,25100,25100,0
|
|
20231207,154500,4183759450,25100,25100,25100,25100,0
|
|
20231207,154400,4183759450,25100,25100,25100,25100,0
|
|
20231207,154300,4183759450,25100,25100,25100,25100,0
|
|
20231207,154200,4183759450,25100,25100,25100,25100,0
|
|
20231207,154100,4183759450,25100,25100,25100,25100,0
|
|
20231207,154000,4183759450,25100,25100,25100,25100,0
|
|
20231207,153900,4183759450,25100,25100,25100,25100,0
|
|
20231207,153800,4183759450,25100,25100,25100,25100,0
|
|
20231207,153700,4183759450,25100,25100,25100,25100,0
|
|
20231207,153600,4183759450,25100,25100,25100,25100,4617
|
|
20231207,153500,4183759450,25100,25100,25100,25100,0
|
|
20231207,153400,4183759450,25100,25100,25100,25100,0
|
|
20231207,153300,4183759450,25100,25100,25100,25100,0
|
|
20231207,153200,4183759450,25100,25100,25100,25100,0
|
|
20231207,153100,4183759450,25100,25100,25100,25100,0
|
|
20231207,153000,4183759450,25100,25100,25100,25100,4617
|
|
20231207,152900,4067872750,25100,25100,25100,25100,0
|
|
20231207,152800,4067872750,25100,25100,25100,25100,0
|
|
20231207,152700,4067872750,25100,25100,25100,25100,0
|
|
20231207,152600,4067872750,25100,25100,25100,25100,0
|
|
20231207,152500,4067872750,25100,25100,25100,25100,0
|
|
20231207,152400,4067872750,25100,25100,25100,25100,0
|
|
20231207,152300,4067872750,25100,25100,25100,25100,0
|
|
20231207,152200,4067872750,25100,25100,25100,25100,0
|
|
20231207,152100,4067872750,25100,25100,25100,25100,0
|
|
20231207,152000,4067872750,25100,25100,25100,25100,0
|
|
20231207,151900,4067872750,25100,25100,25150,25050,615
|
|
20231207,151800,4052435650,25100,25150,25150,25050,340
|
|
20231207,151700,4043906300,25150,25150,25150,25100,327
|
|
20231207,151600,4035682400,25100,25050,25100,25050,522
|
|
20231207,151500,4022600050,25050,25000,25050,25000,156
|
|
20231207,151400,4018699750,25000,25000,25050,25000,131
|
|
20231207,151300,4015421200,24950,24950,25050,24950,1583
|
|
20231207,151200,3975877750,25000,24950,25000,24950,1077
|
|
20231207,151100,3949002950,24950,24950,24950,24900,112
|
|
20231207,151000,3946208850,24950,24950,25000,24950,727
|
|
20231207,150900,3928057300,25000,25050,25050,25000,374
|
|
20231207,150800,3918707250,25050,25050,25050,25050,332
|
|
20231207,150700,3910390650,25050,25050,25050,25050,10
|
|
20231207,150600,3910140150,25050,25050,25050,25050,205
|
|
20231207,150500,3905004900,25050,25100,25100,25050,51
|
|
20231207,150400,3903725000,25100,25100,25100,25100,33
|
|
20231207,150300,3902896700,25100,25100,25100,25100,84
|
|
20231207,150200,3900788300,25150,25150,25150,25150,56
|
|
20231207,150100,3899379900,25150,25100,25150,25100,137
|
|
20231207,150000,3895936200,25100,25150,25150,25100,125
|
|
20231207,145900,3892796950,25100,25150,25150,25100,41
|
|
20231207,145800,3891767050,25100,25150,25150,25100,57
|
|
20231207,145700,3890336000,25100,25050,25100,25050,100
|
|
20231207,145600,3887827300,25050,25050,25100,25050,29
|
|
20231207,145500,3887100700,25050,25050,25100,25050,68
|
|
20231207,145400,3885396450,25050,25100,25100,25050,63
|
|
20231207,145300,3883816500,25050,25050,25050,25050,25
|
|
20231207,145200,3883190250,25100,25100,25150,25100,112
|
|
20231207,145100,3880377850,25150,25100,25150,25100,230
|
|
20231207,145000,3874600900,25150,25100,25150,25100,143
|
|
20231207,144900,3871010700,25100,25100,25150,25100,67
|
|
20231207,144800,3869328900,25150,25100,25150,25100,93
|
|
20231207,144700,3866992700,25100,25100,25100,25050,491
|
|
20231207,144600,3854669900,25100,25150,25150,25100,583
|
|
20231207,144500,3840034850,25150,25100,25150,25100,132
|
|
20231207,144400,3836717650,25100,25150,25150,25100,201
|
|
20231207,144300,3831668350,25100,25050,25150,25050,1598
|
|
20231207,144200,3791592700,25050,24950,25050,24950,158
|
|
20231207,144100,3787642200,25000,25050,25050,25000,272
|
|
20231207,144000,3780835350,25050,25000,25050,25000,1166
|
|
20231207,143900,3751649750,25000,25100,25100,24850,3265
|
|
20231207,143800,3670133000,25100,25100,25150,25050,103
|
|
20231207,143700,3667548050,25050,25100,25100,25050,214
|
|
20231207,143600,3662179150,25100,25100,25150,25100,253
|
|
20231207,143500,3655827200,25100,25100,25150,25100,125
|
|
20231207,143400,3652685950,25150,25100,25150,25100,363
|
|
20231207,143300,3643559000,25150,25100,25150,25100,251
|
|
20231207,143200,3637249900,25050,25100,25100,25050,389
|
|
20231207,143100,3627488500,25100,25000,25100,25000,139
|
|
20231207,143000,3624007600,25000,25000,25050,25000,1466
|
|
20231207,142900,3587332600,25000,25000,25100,25000,731
|
|
20231207,142800,3569019250,25050,25100,25150,24950,5265
|
|
20231207,142700,3437423900,25100,25200,25200,25100,509
|
|
20231207,142600,3424618150,25200,25150,25200,25150,82
|
|
20231207,142500,3422554150,25150,25150,25200,25150,69
|
|
20231207,142400,3420817850,25200,25150,25200,25150,39
|
|
20231207,142300,3419836650,25150,25200,25200,25100,133
|
|
20231207,142200,3416487850,25150,25150,25150,25150,50
|
|
20231207,142100,3415230350,25200,25150,25200,25150,54
|
|
20231207,142000,3413871550,25150,25200,25200,25100,263
|
|
20231207,141900,3407257700,25150,25150,25200,25150,85
|
|
20231207,141800,3405119900,25100,25150,25150,25100,1264
|
|
20231207,141700,3373383150,25150,25250,25250,25150,44
|
|
20231207,141600,3372275450,25200,25150,25200,25150,68
|
|
20231207,141500,3370563100,25150,25200,25250,25150,533
|
|
20231207,141400,3357143650,25200,25250,25250,25200,333
|
|
20231207,141300,3348751650,25250,25200,25250,25200,64
|
|
20231207,141200,3347136900,25200,25250,25250,25200,32
|
|
20231207,141100,3346329150,25300,25250,25300,25250,54
|
|
20231207,141000,3344965450,25300,25300,25300,25250,65
|
|
20231207,140900,3343322200,25250,25300,25300,25250,55
|
|
20231207,140800,3341933300,25300,25250,25300,25250,66
|
|
20231207,140700,3340264750,25300,25300,25300,25250,102
|
|
20231207,140600,3337685400,25350,25350,25350,25300,128
|
|
20231207,140500,3334442050,25300,25300,25300,25300,51
|
|
20231207,140400,3333151750,25250,25300,25350,25250,167
|
|
20231207,140300,3328924100,25300,25300,25350,25300,249
|
|
20231207,140200,3322620850,25350,25300,25350,25300,80
|
|
20231207,140100,3320594100,25350,25350,25400,25300,513
|
|
20231207,140000,3307583800,25350,25300,25400,25300,279
|
|
20231207,135900,3300508700,25300,25300,25350,25300,135
|
|
20231207,135800,3297090550,25300,25250,25300,25250,87
|
|
20231207,135700,3294891200,25250,25200,25250,25200,200
|
|
20231207,135600,3289843850,25200,25200,25200,25200,86
|
|
20231207,135500,3287676650,25200,25200,25250,25150,357
|
|
20231207,135400,3278675250,25200,25150,25200,25150,105
|
|
20231207,135300,3276030750,25200,25250,25250,25150,233
|
|
20231207,135200,3270157050,25200,25200,25250,25200,79
|
|
20231207,135100,3268166000,25150,25150,25200,25150,260
|
|
20231207,135000,3261617950,25100,25150,25200,25100,448
|
|
20231207,134900,3250356600,25150,25200,25200,25150,95
|
|
20231207,134800,3247963850,25150,25150,25150,25100,195
|
|
20231207,134700,3243060850,25200,25150,25200,25150,96
|
|
20231207,134600,3240642900,25150,25200,25200,25150,225
|
|
20231207,134500,3234977150,25100,25150,25200,25100,2512
|
|
20231207,134400,3171873750,25100,25050,25150,25050,805
|
|
20231207,134300,3151678500,25100,25100,25100,25050,161
|
|
20231207,134200,3147638650,25000,25000,25050,25000,326
|
|
20231207,134100,3139480300,25000,25050,25100,24950,1261
|
|
20231207,134000,3107984150,25050,25100,25100,25000,961
|
|
20231207,133900,3083941450,25000,25050,25100,25000,4973
|
|
20231207,133800,2959496400,25100,25100,25150,25100,816
|
|
20231207,133700,2939001300,25100,25150,25150,25100,1032
|
|
20231207,133600,2913080600,25150,25250,25250,25150,2306
|
|
20231207,133500,2855064800,25200,25300,25300,25200,3792
|
|
20231207,133400,2759451100,25300,25300,25350,25300,35
|
|
20231207,133300,2758565450,25300,25300,25350,25300,179
|
|
20231207,133200,2754035750,25300,25350,25350,25300,45
|
|
20231207,133100,2752896250,25350,25300,25350,25300,27
|
|
20231207,133000,2752213050,25350,25350,25350,25350,59
|
|
20231207,132900,2750717400,25400,25350,25400,25350,72
|
|
20231207,132800,2748891100,25400,25350,25400,25350,158
|
|
20231207,132700,2744885000,25350,25350,25350,25300,416
|
|
20231207,132600,2734342050,25400,25300,25400,25300,55
|
|
20231207,132500,2732948950,25350,25350,25350,25350,77
|
|
20231207,132400,2730997000,25350,25350,25400,25350,552
|
|
20231207,132300,2717003700,25350,25350,25400,25350,57
|
|
20231207,132200,2715558400,25350,25400,25400,25350,38
|
|
20231207,132100,2714594500,25350,25350,25400,25350,75
|
|
20231207,132000,2712692150,25400,25450,25450,25400,24
|
|
20231207,131900,2712081500,25350,25350,25400,25350,92
|
|
20231207,131800,2709747200,25400,25350,25400,25350,116
|
|
20231207,131700,2706803600,25400,25350,25400,25350,59
|
|
20231207,131600,2705306500,25350,25350,25400,25350,122
|
|
20231207,131500,2702210200,25350,25350,25400,25350,249
|
|
20231207,131400,2695893650,25400,25400,25400,25350,59
|
|
20231207,131300,2694396300,25350,25400,25400,25350,198
|
|
20231207,131200,2689368350,25350,25400,25450,25350,202
|
|
20231207,131100,2684239750,25450,25500,25500,25400,162
|
|
20231207,131000,2680115850,25450,25500,25500,25450,96
|
|
20231207,130900,2677670350,25450,25450,25500,25450,97
|
|
20231207,130800,2675199500,25500,25500,25500,25500,50
|
|
20231207,130700,2673924500,25500,25550,25550,25500,587
|
|
20231207,130600,2658954850,25550,25500,25550,25500,56
|
|
20231207,130500,2657525600,25550,25550,25550,25500,183
|
|
20231207,130400,2652851200,25550,25550,25600,25550,102
|
|
20231207,130300,2650242500,25600,25600,25600,25550,377
|
|
20231207,130200,2640592550,25650,25600,25650,25600,91
|
|
20231207,130100,2638260650,25600,25600,25650,25600,97
|
|
20231207,130000,2635775250,25600,25650,25650,25550,541
|
|
20231207,125900,2621929800,25700,25700,25700,25700,89
|
|
20231207,125800,2619642500,25650,25700,25700,25650,223
|
|
20231207,125700,2613920100,25650,25600,25650,25600,57
|
|
20231207,125600,2612458500,25650,25650,25650,25650,45
|
|
20231207,125500,2611304250,25650,25650,25650,25650,51
|
|
20231207,125400,2609996100,25600,25600,25650,25600,83
|
|
20231207,125300,2607868950,25650,25600,25650,25600,54
|
|
20231207,125200,2606484300,25600,25600,25600,25600,0
|
|
20231207,125100,2606484300,25600,25600,25650,25600,179
|
|
20231207,125000,2601897700,25600,25650,25650,25600,234
|
|
20231207,124900,2595903950,25650,25600,25650,25600,58
|
|
20231207,124800,2594416450,25650,25600,25650,25600,61
|
|
20231207,124700,2592852100,25650,25700,25700,25650,103
|
|
20231207,124600,2590209900,25700,25700,25700,25650,115
|
|
20231207,124500,2587254650,25650,25650,25700,25650,69
|
|
20231207,124400,2585482000,25650,25650,25650,25650,51
|
|
20231207,124300,2584173850,25650,25650,25650,25600,215
|
|
20231207,124200,2578659300,25650,25600,25650,25600,61
|
|
20231207,124100,2577094900,25600,25650,25650,25600,59
|
|
20231207,124000,2575581650,25650,25650,25650,25650,54
|
|
20231207,123900,2574196550,25600,25600,25650,25600,104
|
|
20231207,123800,2571529450,25650,25650,25650,25650,56
|
|
20231207,123700,2570093050,25650,25650,25650,25650,53
|
|
20231207,123600,2568733600,25650,25700,25700,25650,278
|
|
20231207,123500,2561597750,25750,25750,25750,25750,59
|
|
20231207,123400,2560078500,25750,25750,25750,25750,20
|
|
20231207,123300,2559563500,25750,25700,25750,25650,174
|
|
20231207,123200,2555090450,25700,25700,25700,25700,254
|
|
20231207,123100,2548562650,25700,25700,25700,25700,56
|
|
20231207,123000,2547123450,25650,25650,25700,25650,88
|
|
20231207,122900,2544863400,25700,25700,25700,25700,76
|
|
20231207,122800,2542910200,25650,25700,25700,25650,58
|
|
20231207,122700,2541419650,25700,25650,25700,25650,62
|
|
20231207,122600,2539826450,25700,25700,25700,25700,115
|
|
20231207,122500,2536870950,25750,25750,25750,25750,2
|
|
20231207,122400,2536819450,25750,25650,25750,25650,111
|
|
20231207,122300,2533965100,25700,25700,25700,25700,56
|
|
20231207,122200,2532525900,25700,25700,25700,25700,79
|
|
20231207,122100,2530495600,25700,25650,25700,25650,72
|
|
20231207,122000,2528646050,25650,25650,25650,25650,188
|
|
20231207,121900,2523823850,25650,25650,25650,25650,120
|
|
20231207,121800,2520745850,25600,25650,25650,25600,111
|
|
20231207,121700,2517900100,25700,25700,25700,25700,58
|
|
20231207,121600,2516409500,25650,25650,25650,25650,67
|
|
20231207,121500,2514690950,25650,25600,25650,25600,139
|
|
20231207,121400,2511129350,25650,25650,25650,25650,73
|
|
20231207,121300,2509256900,25650,25650,25650,25650,76
|
|
20231207,121200,2507307500,25650,25600,25650,25600,67
|
|
20231207,121100,2505589350,25600,25600,25600,25550,204
|
|
20231207,121000,2500367100,25700,25700,25700,25650,396
|
|
20231207,120900,2490197200,25650,25650,25700,25550,317
|
|
20231207,120800,2482054550,25600,25650,25650,25600,880
|
|
20231207,120700,2459514550,25600,25600,25600,25600,116
|
|
20231207,120600,2456544950,25600,25550,25600,25550,169
|
|
20231207,120500,2452218800,25600,25550,25600,25550,189
|
|
20231207,120400,2447389800,25500,25500,25500,25500,54
|
|
20231207,120300,2446012800,25500,25400,25500,25400,66
|
|
20231207,120200,2444330250,25450,25450,25450,25450,142
|
|
20231207,120100,2440716350,25400,25400,25400,25400,174
|
|
20231207,120000,2436296750,25350,25350,25400,25350,159
|
|
20231207,115900,2432263250,25300,25350,25350,25300,114
|
|
20231207,115800,2429375700,25350,25300,25350,25300,74
|
|
20231207,115700,2427501050,25350,25350,25400,25350,128
|
|
20231207,115600,2424253400,25350,25350,25350,25350,72
|
|
20231207,115500,2422428200,25350,25400,25400,25300,123
|
|
20231207,115400,2419311150,25350,25350,25350,25350,53
|
|
20231207,115300,2417967600,25350,25400,25400,25300,165
|
|
20231207,115200,2413783950,25350,25350,25350,25350,96
|
|
20231207,115100,2411350350,25350,25300,25350,25300,70
|
|
20231207,115000,2409576050,25300,25250,25300,25250,96
|
|
20231207,114900,2407149650,25300,25350,25350,25300,257
|
|
20231207,114800,2400644750,25300,25250,25300,25250,101
|
|
20231207,114700,2398090850,25300,25400,25400,25300,392
|
|
20231207,114600,2388157500,25450,25400,25450,25400,72
|
|
20231207,114500,2386327900,25400,25450,25450,25400,170
|
|
20231207,114400,2382005800,25450,25450,25500,25450,158
|
|
20231207,114300,2377981800,25450,25450,25450,25400,107
|
|
20231207,114200,2375259900,25450,25450,25500,25450,84
|
|
20231207,114100,2373122050,25450,25400,25450,25400,93
|
|
20231207,114000,2370758750,25400,25400,25400,25350,73
|
|
20231207,113900,2368905800,25400,25350,25450,25350,150
|
|
20231207,113800,2365097950,25350,25400,25400,25350,118
|
|
20231207,113700,2362103150,25350,25400,25400,25350,108
|
|
20231207,113600,2359362400,25350,25350,25400,25300,229
|
|
20231207,113500,2353555600,25350,25350,25350,25350,48
|
|
20231207,113400,2352338800,25300,25350,25400,25300,174
|
|
20231207,113300,2347924350,25350,25300,25400,25300,102
|
|
20231207,113200,2345341250,25300,25350,25350,25250,145
|
|
20231207,113100,2341669150,25250,25350,25350,25150,876
|
|
20231207,113000,2319594850,25400,25350,25400,25350,110
|
|
20231207,112900,2316803550,25350,25300,25350,25300,139
|
|
20231207,112800,2313283450,25300,25300,25300,25250,108
|
|
20231207,112700,2310552300,25300,25250,25300,25250,88
|
|
20231207,112600,2308328650,25200,25400,25400,25200,1376
|
|
20231207,112500,2273604350,25350,25350,25400,25350,258
|
|
20231207,112400,2267060750,25400,25400,25400,25350,102
|
|
20231207,112300,2264471350,25400,25400,25400,25350,121
|
|
20231207,112200,2261399200,25400,25350,25400,25350,75
|
|
20231207,112100,2259495350,25400,25350,25400,25350,97
|
|
20231207,112000,2257032950,25350,25350,25400,25350,219
|
|
20231207,111900,2251474000,25350,25400,25400,25350,170
|
|
20231207,111800,2247157600,25450,25350,25450,25300,199
|
|
20231207,111700,2242108050,25350,25300,25350,25300,112
|
|
20231207,111600,2239271250,25300,25300,25350,25300,109
|
|
20231207,111500,2236510750,25300,25300,25350,25300,138
|
|
20231207,111400,2233016350,25350,25350,25350,25300,122
|
|
20231207,111300,2229924900,25350,25350,25350,25350,81
|
|
20231207,111200,2227871550,25300,25350,25350,25300,154
|
|
20231207,111100,2223972450,25300,25350,25350,25300,101
|
|
20231207,111000,2221413400,25300,25300,25400,25300,291
|
|
20231207,110900,2214047500,25350,25300,25350,25300,91
|
|
20231207,110800,2211742150,25350,25350,25350,25350,112
|
|
20231207,110700,2208902950,25350,25300,25350,25300,115
|
|
20231207,110600,2205990100,25350,25350,25350,25300,121
|
|
20231207,110500,2202924250,25350,25350,25350,25300,71
|
|
20231207,110400,2201125650,25350,25350,25400,25350,201
|
|
20231207,110300,2196026500,25350,25400,25400,25350,310
|
|
20231207,110200,2188160100,25400,25400,25400,25400,73
|
|
20231207,110100,2186305900,25450,25400,25450,25400,133
|
|
20231207,110000,2182924700,25400,25500,25500,25400,200
|
|
20231207,105900,2177841650,25450,25400,25450,25400,216
|
|
20231207,105800,2172348750,25350,25350,25400,25350,139
|
|
20231207,105700,2168821700,25350,25400,25400,25350,1389
|
|
20231207,105600,2133584050,25450,25450,25500,25400,818
|
|
20231207,105500,2112747500,25450,25500,25500,25450,261
|
|
20231207,105400,2106094600,25500,25500,25550,25500,431
|
|
20231207,105300,2095089700,25500,25350,25500,25350,3830
|
|
20231207,105200,1997861550,25300,25300,25350,25300,118
|
|
20231207,105100,1994873250,25300,25300,25350,25250,181
|
|
20231207,105000,1990292050,25300,25300,25350,25250,424
|
|
20231207,104900,1979563250,25250,25250,25250,25200,137
|
|
20231207,104800,1976105250,25200,25250,25250,25200,220
|
|
20231207,104700,1970554900,25250,25150,25250,25150,253
|
|
20231207,104600,1964176650,25200,25150,25200,25100,604
|
|
20231207,104500,1948985500,25100,25100,25150,25100,186
|
|
20231207,104400,1944309300,25100,25050,25150,25050,79
|
|
20231207,104300,1942327500,25050,25100,25100,25050,511
|
|
20231207,104200,1929516900,25100,25100,25100,25050,334
|
|
20231207,104100,1921140250,25100,25100,25150,25100,310
|
|
20231207,104000,1913355150,25100,25100,25150,25050,3099
|
|
20231207,103900,1835566750,25100,25100,25150,25100,677
|
|
20231207,103800,1818563650,25100,25100,25200,25100,538
|
|
20231207,103700,1805043550,25100,25200,25200,25100,693
|
|
20231207,103600,1787622000,25100,25100,25150,25100,452
|
|
20231207,103500,1776268450,25100,25100,25150,25050,702
|
|
20231207,103400,1758648150,25100,25150,25150,25050,1648
|
|
20231207,103300,1717284200,25100,25150,25150,25050,1494
|
|
20231207,103200,1679812050,25100,25150,25200,25100,1149
|
|
20231207,103100,1650962650,25150,25150,25200,25150,508
|
|
20231207,103000,1638182950,25150,25200,25200,25150,557
|
|
20231207,102900,1624169550,25150,25150,25200,25150,463
|
|
20231207,102800,1612516000,25150,25200,25250,25150,632
|
|
20231207,102700,1596577450,25150,25100,25200,25100,731
|
|
20231207,102600,1578185250,25150,25200,25200,25100,3976
|
|
20231207,102500,1478277700,25200,25250,25300,25200,483
|
|
20231207,102400,1466083200,25250,25200,25300,25200,502
|
|
20231207,102300,1453413500,25250,25250,25250,25200,520
|
|
20231207,102200,1440305950,25200,25250,25250,25200,543
|
|
20231207,102100,1426617600,25250,25250,25250,25200,275
|
|
20231207,102000,1419683800,25250,25250,25250,25250,363
|
|
20231207,101900,1410518050,25250,25250,25250,25250,348
|
|
20231207,101800,1401731050,25250,25300,25300,25250,412
|
|
20231207,101700,1391325100,25300,25300,25300,25250,412
|
|
20231207,101600,1380912350,25300,25200,25300,25200,1316
|
|
20231207,101500,1347673600,25200,25200,25250,25200,400
|
|
20231207,101400,1337591000,25200,25200,25250,25200,667
|
|
20231207,101300,1320781350,25200,25200,25200,25200,195
|
|
20231207,101200,1315867350,25200,25250,25250,25200,1426
|
|
20231207,101100,1279875500,25250,25250,25250,25250,50
|
|
20231207,101000,1278613000,25250,25300,25300,25250,98
|
|
20231207,100900,1276136050,25300,25300,25350,25300,141
|
|
20231207,100800,1272568150,25300,25300,25300,25300,108
|
|
20231207,100700,1269835750,25300,25300,25350,25300,651
|
|
20231207,100600,1253354700,25250,25250,25300,25250,704
|
|
20231207,100500,1235567500,25350,25350,25350,25250,1332
|
|
20231207,100400,1201853750,25350,25400,25400,25350,510
|
|
20231207,100300,1188902150,25400,25450,25450,25400,518
|
|
20231207,100200,1175720200,25450,25450,25450,25450,76
|
|
20231207,100100,1173786000,25450,25450,25500,25450,114
|
|
20231207,100000,1170884650,25500,25450,25500,25450,100
|
|
20231207,095900,1168338900,25500,25450,25500,25450,74
|
|
20231207,095800,1166455550,25450,25450,25500,25450,279
|
|
20231207,095700,1159346050,25450,25450,25450,25450,29
|
|
20231207,095600,1158608000,25450,25500,25500,25450,66
|
|
20231207,095500,1156927800,25500,25450,25500,25450,259
|
|
20231207,095400,1150336150,25450,25550,25550,25150,3252
|
|
20231207,095300,1067847900,25550,25500,25550,25500,661
|
|
20231207,095200,1050982350,25500,25550,25550,25100,9547
|
|
20231207,095100,809188450,25550,25700,25750,25450,5166
|
|
20231207,095000,677046100,25700,25700,25700,25700,29
|
|
20231207,094900,676300800,25700,25700,25750,25700,87
|
|
20231207,094800,674064750,25750,25750,25750,25700,302
|
|
20231207,094700,666289400,25750,25750,25750,25750,46
|
|
20231207,094600,665104900,25800,25750,25800,25750,29
|
|
20231207,094500,664357850,25750,25750,25750,25750,113
|
|
20231207,094400,661448100,25800,25800,25800,25800,33
|
|
20231207,094300,660596700,25750,25750,25750,25750,23
|
|
20231207,094200,660004450,25750,25750,25850,25700,449
|
|
20231207,094100,648408700,25700,25750,25750,25700,1316
|
|
20231207,094000,614569300,25750,25850,25850,25750,2398
|
|
20231207,093900,552679100,25900,25950,25950,25900,2360
|
|
20231207,093800,491493050,25950,26000,26000,25950,51
|
|
20231207,093700,490168550,26000,26050,26050,26000,13
|
|
20231207,093600,489829950,26050,26000,26050,26000,196
|
|
20231207,093500,484730450,25950,25950,25950,25950,0
|
|
20231207,093400,484730450,25950,26050,26050,25950,349
|
|
20231207,093300,475654100,26050,26050,26050,26000,64
|
|
20231207,093200,473989400,26100,26100,26100,26050,238
|
|
20231207,093100,467787300,26100,26100,26100,26100,2
|
|
20231207,093000,467735100,26050,26050,26050,26050,125
|
|
20231207,092900,464478850,26050,26000,26050,26000,201
|
|
20231207,092800,459252350,25950,25950,25950,25950,0
|
|
20231207,092700,459252350,25950,25950,26000,25950,24
|
|
20231207,092600,458629300,26000,26000,26000,26000,2
|
|
20231207,092500,458577300,26000,26000,26000,26000,53
|
|
20231207,092400,457199300,26000,26000,26000,26000,2
|
|
20231207,092300,457147300,25950,25950,25950,25950,13
|
|
20231207,092200,456809950,25950,26000,26000,25950,109
|
|
20231207,092100,453981300,26000,25950,26000,25950,117
|
|
20231207,092000,450945100,25950,25950,25950,25950,167
|
|
20231207,091900,446611450,25900,25950,25950,25900,22
|
|
20231207,091800,446040600,25900,25900,25900,25900,410
|
|
20231207,091700,435421600,25900,25850,25900,25850,83
|
|
20231207,091600,433273550,25850,25900,25900,25700,1802
|
|
20231207,091500,386821600,25900,26000,26000,25900,1119
|
|
20231207,091400,357822200,25950,25950,25950,25950,26
|
|
20231207,091300,357147500,25950,25950,25950,25950,6
|
|
20231207,091200,356991800,25950,25950,25950,25950,49
|
|
20231207,091100,355720250,25950,26100,26100,25950,1021
|
|
20231207,091000,329198050,26050,26100,26100,26050,58
|
|
20231207,090900,327685100,26050,25900,26050,25800,2092
|
|
20231207,090800,273459700,25900,26000,26000,25900,626
|
|
20231207,090700,257215350,26000,26000,26050,26000,1330
|
|
20231207,090600,222634850,26050,26100,26100,26050,481
|
|
20231207,090500,210104300,26100,26150,26150,26050,946
|
|
20231207,090400,185377050,26200,26200,26200,26150,237
|
|
20231207,090300,179174600,26150,26200,26300,26150,960
|
|
20231207,090200,154024600,26200,26200,26250,26200,731
|
|
20231207,090100,134864800,26150,26400,26400,26150,1990
|
|
20231207,090000,82533300,26400,26500,26500,26350,3112
|