666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,200300,472596150,26350,26350,26350,26350,469
|
|
20231206,200200,472596150,26350,26350,26350,26350,0
|
|
20231206,200100,472596150,26350,26350,26350,26350,0
|
|
20231206,200000,472596150,26350,26350,26350,26350,0
|
|
20231206,195900,472596150,26350,26350,26350,26350,0
|
|
20231206,195800,472596150,26350,26350,26350,26350,0
|
|
20231206,195700,472596150,26350,26350,26350,26350,0
|
|
20231206,195600,472596150,26350,26350,26350,26350,0
|
|
20231206,195500,472596150,26350,26350,26350,26350,0
|
|
20231206,195400,472596150,26350,26350,26350,26350,0
|
|
20231206,195300,472596150,26350,26350,26350,26350,0
|
|
20231206,195200,472596150,26350,26350,26350,26350,0
|
|
20231206,195100,472596150,26350,26350,26350,26350,0
|
|
20231206,195000,472596150,26350,26350,26350,26350,0
|
|
20231206,194900,472596150,26350,26350,26350,26350,0
|
|
20231206,194800,472596150,26350,26350,26350,26350,0
|
|
20231206,194700,472596150,26350,26350,26350,26350,0
|
|
20231206,194600,472596150,26350,26350,26350,26350,0
|
|
20231206,194500,472596150,26350,26350,26350,26350,0
|
|
20231206,194400,472596150,26350,26350,26350,26350,0
|
|
20231206,194300,472596150,26350,26350,26350,26350,0
|
|
20231206,194200,472596150,26350,26350,26350,26350,0
|
|
20231206,194100,472596150,26350,26350,26350,26350,0
|
|
20231206,194000,472596150,26350,26350,26350,26350,0
|
|
20231206,193900,472596150,26350,26350,26350,26350,0
|
|
20231206,193800,472596150,26350,26350,26350,26350,0
|
|
20231206,193700,472596150,26350,26350,26350,26350,0
|
|
20231206,193600,472596150,26350,26350,26350,26350,0
|
|
20231206,193500,472596150,26350,26350,26350,26350,0
|
|
20231206,193400,472596150,26350,26350,26350,26350,0
|
|
20231206,193300,472596150,26350,26350,26350,26350,469
|
|
20231206,193200,472596150,26350,26350,26350,26350,0
|
|
20231206,193100,472596150,26350,26350,26350,26350,0
|
|
20231206,193000,472596150,26350,26350,26350,26350,0
|
|
20231206,192900,472596150,26350,26350,26350,26350,0
|
|
20231206,192800,472596150,26350,26350,26350,26350,0
|
|
20231206,192700,472596150,26350,26350,26350,26350,0
|
|
20231206,192600,472596150,26350,26350,26350,26350,0
|
|
20231206,192500,472596150,26350,26350,26350,26350,0
|
|
20231206,192400,472596150,26350,26350,26350,26350,0
|
|
20231206,192300,472596150,26350,26350,26350,26350,0
|
|
20231206,192200,472596150,26350,26350,26350,26350,0
|
|
20231206,192100,472596150,26350,26350,26350,26350,0
|
|
20231206,192000,472596150,26350,26350,26350,26350,0
|
|
20231206,191900,472596150,26350,26350,26350,26350,0
|
|
20231206,191800,472596150,26350,26350,26350,26350,0
|
|
20231206,191700,472596150,26350,26350,26350,26350,0
|
|
20231206,191600,472596150,26350,26350,26350,26350,0
|
|
20231206,191500,472596150,26350,26350,26350,26350,0
|
|
20231206,191400,472596150,26350,26350,26350,26350,0
|
|
20231206,191300,472596150,26350,26350,26350,26350,0
|
|
20231206,191200,472596150,26350,26350,26350,26350,0
|
|
20231206,191100,472596150,26350,26350,26350,26350,0
|
|
20231206,191000,472596150,26350,26350,26350,26350,0
|
|
20231206,190900,472596150,26350,26350,26350,26350,0
|
|
20231206,190800,472596150,26350,26350,26350,26350,0
|
|
20231206,190700,472596150,26350,26350,26350,26350,0
|
|
20231206,190600,472596150,26350,26350,26350,26350,0
|
|
20231206,190500,472596150,26350,26350,26350,26350,0
|
|
20231206,190400,472596150,26350,26350,26350,26350,0
|
|
20231206,190300,472596150,26350,26350,26350,26350,469
|
|
20231206,190200,472596150,26350,26350,26350,26350,0
|
|
20231206,190100,472596150,26350,26350,26350,26350,0
|
|
20231206,190000,472596150,26350,26350,26350,26350,0
|
|
20231206,185900,472596150,26350,26350,26350,26350,0
|
|
20231206,185800,472596150,26350,26350,26350,26350,0
|
|
20231206,185700,472596150,26350,26350,26350,26350,0
|
|
20231206,185600,472596150,26350,26350,26350,26350,0
|
|
20231206,185500,472596150,26350,26350,26350,26350,0
|
|
20231206,185400,472596150,26350,26350,26350,26350,0
|
|
20231206,185300,472596150,26350,26350,26350,26350,0
|
|
20231206,185200,472596150,26350,26350,26350,26350,0
|
|
20231206,185100,472596150,26350,26350,26350,26350,0
|
|
20231206,185000,472596150,26350,26350,26350,26350,0
|
|
20231206,184900,472596150,26350,26350,26350,26350,0
|
|
20231206,184800,472596150,26350,26350,26350,26350,0
|
|
20231206,184700,472596150,26350,26350,26350,26350,0
|
|
20231206,184600,472596150,26350,26350,26350,26350,0
|
|
20231206,184500,472596150,26350,26350,26350,26350,0
|
|
20231206,184400,472596150,26350,26350,26350,26350,0
|
|
20231206,184300,472596150,26350,26350,26350,26350,0
|
|
20231206,184200,472596150,26350,26350,26350,26350,0
|
|
20231206,184100,472596150,26350,26350,26350,26350,0
|
|
20231206,184000,472596150,26350,26350,26350,26350,0
|
|
20231206,183900,472596150,26350,26350,26350,26350,0
|
|
20231206,183800,472596150,26350,26350,26350,26350,0
|
|
20231206,183700,472596150,26350,26350,26350,26350,0
|
|
20231206,183600,472596150,26350,26350,26350,26350,0
|
|
20231206,183500,472596150,26350,26350,26350,26350,0
|
|
20231206,183400,472596150,26350,26350,26350,26350,0
|
|
20231206,183300,472596150,26350,26350,26350,26350,469
|
|
20231206,183200,472596150,26350,26350,26350,26350,0
|
|
20231206,183100,472596150,26350,26350,26350,26350,0
|
|
20231206,183000,472596150,26350,26350,26350,26350,0
|
|
20231206,182900,472596150,26350,26350,26350,26350,0
|
|
20231206,182800,472596150,26350,26350,26350,26350,0
|
|
20231206,182700,472596150,26350,26350,26350,26350,0
|
|
20231206,182600,472596150,26350,26350,26350,26350,0
|
|
20231206,182500,472596150,26350,26350,26350,26350,0
|
|
20231206,182400,472596150,26350,26350,26350,26350,0
|
|
20231206,182300,472596150,26350,26350,26350,26350,0
|
|
20231206,182200,472596150,26350,26350,26350,26350,0
|
|
20231206,182100,472596150,26350,26350,26350,26350,0
|
|
20231206,182000,472596150,26350,26350,26350,26350,0
|
|
20231206,181900,472596150,26350,26350,26350,26350,0
|
|
20231206,181800,472596150,26350,26350,26350,26350,0
|
|
20231206,181700,472596150,26350,26350,26350,26350,0
|
|
20231206,181600,472596150,26350,26350,26350,26350,0
|
|
20231206,181500,472596150,26350,26350,26350,26350,0
|
|
20231206,181400,472596150,26350,26350,26350,26350,0
|
|
20231206,181300,472596150,26350,26350,26350,26350,0
|
|
20231206,181200,472596150,26350,26350,26350,26350,0
|
|
20231206,181100,472596150,26350,26350,26350,26350,0
|
|
20231206,181000,472596150,26350,26350,26350,26350,0
|
|
20231206,180900,472596150,26350,26350,26350,26350,0
|
|
20231206,180800,472596150,26350,26350,26350,26350,0
|
|
20231206,180700,472596150,26350,26350,26350,26350,0
|
|
20231206,180600,472596150,26350,26350,26350,26350,0
|
|
20231206,180500,472596150,26350,26350,26350,26350,0
|
|
20231206,180400,472596150,26350,26350,26350,26350,0
|
|
20231206,180300,472596150,26350,26350,26350,26350,469
|
|
20231206,180200,472596150,26350,26350,26350,26350,0
|
|
20231206,180100,472596150,26350,26350,26350,26350,0
|
|
20231206,180000,472596150,26350,26350,26350,26350,0
|
|
20231206,175900,472596150,26350,26350,26350,26350,0
|
|
20231206,175800,472596150,26350,26350,26350,26350,0
|
|
20231206,175700,472596150,26350,26350,26350,26350,0
|
|
20231206,175600,472596150,26350,26350,26350,26350,0
|
|
20231206,175500,472596150,26350,26350,26350,26350,0
|
|
20231206,175400,472596150,26350,26350,26350,26350,0
|
|
20231206,175300,472596150,26350,26350,26350,26350,0
|
|
20231206,175200,472596150,26350,26350,26350,26350,0
|
|
20231206,175100,472596150,26350,26350,26350,26350,0
|
|
20231206,175000,472596150,26350,26350,26350,26350,0
|
|
20231206,174900,472596150,26350,26350,26350,26350,0
|
|
20231206,174800,472596150,26350,26350,26350,26350,0
|
|
20231206,174700,472596150,26350,26350,26350,26350,0
|
|
20231206,174600,472596150,26350,26350,26350,26350,0
|
|
20231206,174500,472596150,26350,26350,26350,26350,0
|
|
20231206,174400,472596150,26350,26350,26350,26350,0
|
|
20231206,174300,472596150,26350,26350,26350,26350,0
|
|
20231206,174200,472596150,26350,26350,26350,26350,0
|
|
20231206,174100,472596150,26350,26350,26350,26350,0
|
|
20231206,174000,472596150,26350,26350,26350,26350,0
|
|
20231206,173900,472596150,26350,26350,26350,26350,0
|
|
20231206,173800,472596150,26350,26350,26350,26350,0
|
|
20231206,173700,472596150,26350,26350,26350,26350,0
|
|
20231206,173600,472596150,26350,26350,26350,26350,0
|
|
20231206,173500,472596150,26350,26350,26350,26350,0
|
|
20231206,173400,472596150,26350,26350,26350,26350,0
|
|
20231206,173300,472596150,26350,26350,26350,26350,469
|
|
20231206,173200,472596150,26350,26350,26350,26350,0
|
|
20231206,173100,472596150,26350,26350,26350,26350,0
|
|
20231206,173000,472596150,26350,26350,26350,26350,0
|
|
20231206,172900,472596150,26350,26350,26350,26350,0
|
|
20231206,172800,472596150,26350,26350,26350,26350,0
|
|
20231206,172700,472596150,26350,26350,26350,26350,0
|
|
20231206,172600,472596150,26350,26350,26350,26350,0
|
|
20231206,172500,472596150,26350,26350,26350,26350,0
|
|
20231206,172400,472596150,26350,26350,26350,26350,0
|
|
20231206,172300,472596150,26350,26350,26350,26350,0
|
|
20231206,172200,472596150,26350,26350,26350,26350,0
|
|
20231206,172100,472596150,26350,26350,26350,26350,0
|
|
20231206,172000,472596150,26350,26350,26350,26350,0
|
|
20231206,171900,472596150,26350,26350,26350,26350,0
|
|
20231206,171800,472596150,26350,26350,26350,26350,0
|
|
20231206,171700,472596150,26350,26350,26350,26350,0
|
|
20231206,171600,472596150,26350,26350,26350,26350,0
|
|
20231206,171500,472596150,26350,26350,26350,26350,0
|
|
20231206,171400,472596150,26350,26350,26350,26350,0
|
|
20231206,171300,472596150,26350,26350,26350,26350,0
|
|
20231206,171200,472596150,26350,26350,26350,26350,0
|
|
20231206,171100,472596150,26350,26350,26350,26350,0
|
|
20231206,171000,472596150,26350,26350,26350,26350,0
|
|
20231206,170900,472596150,26350,26350,26350,26350,0
|
|
20231206,170800,472596150,26350,26350,26350,26350,0
|
|
20231206,170700,472596150,26350,26350,26350,26350,0
|
|
20231206,170600,472596150,26350,26350,26350,26350,0
|
|
20231206,170500,472596150,26350,26350,26350,26350,0
|
|
20231206,170400,472596150,26350,26350,26350,26350,0
|
|
20231206,170300,472596150,26350,26350,26350,26350,469
|
|
20231206,170200,472596150,26350,26350,26350,26350,0
|
|
20231206,170100,472596150,26350,26350,26350,26350,0
|
|
20231206,170000,472596150,26350,26350,26350,26350,0
|
|
20231206,165900,472596150,26350,26350,26350,26350,0
|
|
20231206,165800,472596150,26350,26350,26350,26350,0
|
|
20231206,165700,472596150,26350,26350,26350,26350,0
|
|
20231206,165600,472596150,26350,26350,26350,26350,0
|
|
20231206,165500,472596150,26350,26350,26350,26350,0
|
|
20231206,165400,472596150,26350,26350,26350,26350,0
|
|
20231206,165300,472596150,26350,26350,26350,26350,0
|
|
20231206,165200,472596150,26350,26350,26350,26350,0
|
|
20231206,165100,472596150,26350,26350,26350,26350,0
|
|
20231206,165000,472596150,26350,26350,26350,26350,0
|
|
20231206,164900,472596150,26350,26350,26350,26350,0
|
|
20231206,164800,472596150,26350,26350,26350,26350,0
|
|
20231206,164700,472596150,26350,26350,26350,26350,0
|
|
20231206,164600,472596150,26350,26350,26350,26350,0
|
|
20231206,164500,472596150,26350,26350,26350,26350,0
|
|
20231206,164400,472596150,26350,26350,26350,26350,0
|
|
20231206,164300,472596150,26350,26350,26350,26350,0
|
|
20231206,164200,472596150,26350,26350,26350,26350,0
|
|
20231206,164100,472596150,26350,26350,26350,26350,0
|
|
20231206,164000,472596150,26350,26350,26350,26350,0
|
|
20231206,163900,472596150,26350,26350,26350,26350,0
|
|
20231206,163800,472596150,26350,26350,26350,26350,0
|
|
20231206,163700,472596150,26350,26350,26350,26350,0
|
|
20231206,163600,472596150,26350,26350,26350,26350,0
|
|
20231206,163500,472596150,26350,26350,26350,26350,0
|
|
20231206,163400,472596150,26350,26350,26350,26350,0
|
|
20231206,163300,472596150,26350,26350,26350,26350,469
|
|
20231206,163200,472596150,26350,26350,26350,26350,0
|
|
20231206,163100,472596150,26350,26350,26350,26350,0
|
|
20231206,163000,472596150,26350,26350,26350,26350,0
|
|
20231206,162900,472596150,26350,26350,26350,26350,0
|
|
20231206,162800,472596150,26350,26350,26350,26350,0
|
|
20231206,162700,472596150,26350,26350,26350,26350,0
|
|
20231206,162600,472596150,26350,26350,26350,26350,0
|
|
20231206,162500,472596150,26350,26350,26350,26350,0
|
|
20231206,162400,472596150,26350,26350,26350,26350,0
|
|
20231206,162300,472596150,26350,26350,26350,26350,0
|
|
20231206,162200,472596150,26350,26350,26350,26350,0
|
|
20231206,162100,472596150,26350,26350,26350,26350,0
|
|
20231206,162000,472596150,26350,26350,26350,26350,0
|
|
20231206,161900,472596150,26350,26350,26350,26350,0
|
|
20231206,161800,472596150,26350,26350,26350,26350,0
|
|
20231206,161700,472596150,26350,26350,26350,26350,0
|
|
20231206,161600,472596150,26350,26350,26350,26350,0
|
|
20231206,161500,472596150,26350,26350,26350,26350,0
|
|
20231206,161400,472596150,26350,26350,26350,26350,0
|
|
20231206,161300,472596150,26350,26350,26350,26350,0
|
|
20231206,161200,472596150,26350,26350,26350,26350,0
|
|
20231206,161100,472596150,26350,26350,26350,26350,0
|
|
20231206,161000,472596150,26350,26350,26350,26350,0
|
|
20231206,160900,472596150,26350,26350,26350,26350,0
|
|
20231206,160800,472596150,26350,26350,26350,26350,0
|
|
20231206,160700,472596150,26350,26350,26350,26350,0
|
|
20231206,160600,472596150,26350,26350,26350,26350,0
|
|
20231206,160500,472596150,26350,26350,26350,26350,0
|
|
20231206,160400,472596150,26350,26350,26350,26350,0
|
|
20231206,160300,472596150,26350,26350,26350,26350,469
|
|
20231206,160200,472596150,26350,26350,26350,26350,0
|
|
20231206,160100,472596150,26350,26350,26350,26350,0
|
|
20231206,160000,472596150,26350,26350,26350,26350,0
|
|
20231206,155900,472596150,26350,26350,26350,26350,0
|
|
20231206,155800,472596150,26350,26350,26350,26350,0
|
|
20231206,155700,472596150,26350,26350,26350,26350,0
|
|
20231206,155600,472596150,26350,26350,26350,26350,0
|
|
20231206,155500,472596150,26350,26350,26350,26350,0
|
|
20231206,155400,472596150,26350,26350,26350,26350,0
|
|
20231206,155300,472596150,26350,26350,26350,26350,0
|
|
20231206,155200,472596150,26350,26350,26350,26350,0
|
|
20231206,155100,472596150,26350,26350,26350,26350,0
|
|
20231206,155000,472596150,26350,26350,26350,26350,0
|
|
20231206,154900,472596150,26350,26350,26350,26350,0
|
|
20231206,154800,472596150,26350,26350,26350,26350,0
|
|
20231206,154700,472596150,26350,26350,26350,26350,0
|
|
20231206,154600,472596150,26350,26350,26350,26350,0
|
|
20231206,154500,472596150,26350,26350,26350,26350,0
|
|
20231206,154400,472596150,26350,26350,26350,26350,0
|
|
20231206,154300,472596150,26350,26350,26350,26350,0
|
|
20231206,154200,472596150,26350,26350,26350,26350,0
|
|
20231206,154100,472596150,26350,26350,26350,26350,0
|
|
20231206,154000,472596150,26350,26350,26350,26350,0
|
|
20231206,153900,472596150,26350,26350,26350,26350,0
|
|
20231206,153800,472596150,26350,26350,26350,26350,0
|
|
20231206,153700,472596150,26350,26350,26350,26350,0
|
|
20231206,153600,472596150,26350,26350,26350,26350,0
|
|
20231206,153500,472596150,26350,26350,26350,26350,0
|
|
20231206,153400,472596150,26350,26350,26350,26350,0
|
|
20231206,153300,472596150,26350,26350,26350,26350,469
|
|
20231206,153200,472596150,26350,26350,26350,26350,0
|
|
20231206,153100,472596150,26350,26350,26350,26350,0
|
|
20231206,153000,472596150,26350,26350,26350,26350,469
|
|
20231206,152900,460238000,26350,26350,26350,26350,0
|
|
20231206,152800,460238000,26350,26350,26350,26350,0
|
|
20231206,152700,460238000,26350,26350,26350,26350,0
|
|
20231206,152600,460238000,26350,26350,26350,26350,0
|
|
20231206,152500,460238000,26350,26350,26350,26350,0
|
|
20231206,152400,460238000,26350,26350,26350,26350,0
|
|
20231206,152300,460238000,26350,26350,26350,26350,0
|
|
20231206,152200,460238000,26350,26350,26350,26350,0
|
|
20231206,152100,460238000,26350,26350,26350,26350,0
|
|
20231206,152000,460238000,26350,26350,26350,26350,0
|
|
20231206,151900,460238000,26350,26350,26350,26350,24
|
|
20231206,151800,459605600,26350,26350,26350,26350,0
|
|
20231206,151700,459605600,26350,26350,26350,26350,0
|
|
20231206,151600,459605600,26350,26350,26350,26350,0
|
|
20231206,151500,459605600,26350,26350,26350,26350,15
|
|
20231206,151400,459210350,26300,26300,26300,26300,31
|
|
20231206,151300,458395050,26300,26300,26300,26300,100
|
|
20231206,151200,455765050,26250,26250,26250,26250,0
|
|
20231206,151100,455765050,26250,26250,26250,26250,0
|
|
20231206,151000,455765050,26250,26250,26250,26250,1
|
|
20231206,150900,455738800,26350,26350,26350,26350,3
|
|
20231206,150800,455659750,26250,26250,26250,26250,2
|
|
20231206,150700,455607250,26250,26250,26250,26250,0
|
|
20231206,150600,455607250,26250,26250,26250,26250,0
|
|
20231206,150500,455607250,26250,26250,26250,26250,0
|
|
20231206,150400,455607250,26250,26250,26250,26250,0
|
|
20231206,150300,455607250,26250,26250,26250,26250,0
|
|
20231206,150200,455607250,26250,26250,26250,26250,1
|
|
20231206,150100,455581000,26250,26250,26250,26250,0
|
|
20231206,150000,455581000,26250,26250,26250,26250,5
|
|
20231206,145900,455449750,26250,26250,26250,26250,16
|
|
20231206,145800,455029750,26250,26250,26250,26250,3
|
|
20231206,145700,454951000,26250,26250,26250,26250,0
|
|
20231206,145600,454951000,26250,26300,26300,26250,6
|
|
20231206,145500,454793350,26300,26250,26300,26250,62
|
|
20231206,145400,453163300,26250,26300,26300,26250,9
|
|
20231206,145300,452926950,26250,26250,26250,26250,6
|
|
20231206,145200,452769450,26250,26250,26250,26250,0
|
|
20231206,145100,452769450,26250,26300,26300,26250,22
|
|
20231206,145000,452191200,26250,26250,26250,26250,12
|
|
20231206,144900,451876200,26250,26300,26300,26250,8
|
|
20231206,144800,451665950,26250,26300,26300,26250,8
|
|
20231206,144700,451455700,26250,26250,26250,26250,8
|
|
20231206,144600,451245700,26300,26300,26300,26300,76
|
|
20231206,144500,449246900,26300,26300,26300,26300,13
|
|
20231206,144400,448905000,26300,26300,26300,26300,56
|
|
20231206,144300,447432200,26300,26300,26300,26300,3
|
|
20231206,144200,447353300,26300,26350,26350,26300,23
|
|
20231206,144100,446747450,26300,26300,26300,26300,66
|
|
20231206,144000,445011650,26300,26300,26300,26300,12
|
|
20231206,143900,444696050,26300,26300,26300,26300,4
|
|
20231206,143800,444590850,26300,26300,26300,26300,3
|
|
20231206,143700,444511950,26300,26300,26300,26300,6
|
|
20231206,143600,444354150,26300,26300,26300,26300,0
|
|
20231206,143500,444354150,26300,26300,26300,26300,18
|
|
20231206,143400,443880750,26300,26300,26300,26300,6
|
|
20231206,143300,443722950,26300,26300,26300,26300,0
|
|
20231206,143200,443722950,26300,26300,26300,26300,7
|
|
20231206,143100,443538850,26300,26300,26300,26300,3
|
|
20231206,143000,443459950,26300,26300,26300,26300,16
|
|
20231206,142900,443039150,26300,26300,26300,26300,4
|
|
20231206,142800,442933950,26300,26300,26300,26300,3
|
|
20231206,142700,442855050,26300,26250,26300,26250,10
|
|
20231206,142600,442592350,26250,26250,26250,26250,0
|
|
20231206,142500,442592350,26250,26250,26250,26250,14
|
|
20231206,142400,442224850,26250,26250,26250,26250,6
|
|
20231206,142300,442067350,26250,26250,26250,26250,5
|
|
20231206,142200,441936100,26250,26250,26250,26250,6
|
|
20231206,142100,441778600,26250,26250,26250,26250,3
|
|
20231206,142000,441699850,26250,26250,26250,26250,13
|
|
20231206,141900,441358600,26250,26250,26250,26250,3
|
|
20231206,141800,441279850,26250,26250,26250,26250,3
|
|
20231206,141700,441201100,26250,26250,26250,26250,11
|
|
20231206,141600,440912350,26250,26250,26250,26250,0
|
|
20231206,141500,440912350,26250,26250,26250,26250,16
|
|
20231206,141400,440492350,26250,26250,26250,26250,3
|
|
20231206,141300,440413600,26300,26300,26300,26300,0
|
|
20231206,141200,440413600,26300,26300,26300,26300,3
|
|
20231206,141100,440334700,26300,26300,26300,26300,7
|
|
20231206,141000,440150600,26250,26250,26250,26250,17
|
|
20231206,140900,439704350,26250,26250,26250,26250,3
|
|
20231206,140800,439625600,26250,26250,26250,26250,6
|
|
20231206,140700,439468100,26250,26250,26250,26250,0
|
|
20231206,140600,439468100,26250,26300,26300,26250,5
|
|
20231206,140500,439336750,26300,26250,26300,26250,19
|
|
20231206,140400,438837950,26250,26250,26250,26250,0
|
|
20231206,140300,438837950,26250,26250,26250,26250,6
|
|
20231206,140200,438680450,26300,26300,26300,26300,6
|
|
20231206,140100,438522650,26250,26250,26250,26250,7
|
|
20231206,140000,438338900,26250,26250,26250,26250,9
|
|
20231206,135900,438102650,26250,26250,26250,26250,7
|
|
20231206,135800,437918900,26250,26250,26250,26250,7
|
|
20231206,135700,437735150,26250,26250,26250,26250,0
|
|
20231206,135600,437735150,26250,26250,26250,26250,6
|
|
20231206,135500,437577650,26250,26250,26250,26250,14
|
|
20231206,135400,437210150,26250,26250,26250,26250,4
|
|
20231206,135300,437105150,26250,26250,26250,26250,3
|
|
20231206,135200,437026400,26250,26250,26250,26250,6
|
|
20231206,135100,436868900,26250,26250,26250,26250,4
|
|
20231206,135000,436763900,26250,26250,26250,26250,12
|
|
20231206,134900,436448900,26250,26250,26250,26250,6
|
|
20231206,134800,436291400,26250,26250,26250,26250,3
|
|
20231206,134700,436212650,26250,26250,26250,26250,5
|
|
20231206,134600,436081400,26350,26250,26350,26250,5
|
|
20231206,134500,435950000,26250,26300,26300,26250,13
|
|
20231206,134400,435608650,26300,26250,26300,26250,6
|
|
20231206,134300,435451050,26250,26250,26250,26250,3
|
|
20231206,134200,435372300,26250,26250,26300,26250,10
|
|
20231206,134100,435109650,26250,26250,26250,26250,3
|
|
20231206,134000,435030900,26250,26250,26250,26250,12
|
|
20231206,133900,434715900,26300,26250,26300,26250,5
|
|
20231206,133800,434584550,26350,26250,26350,26250,105
|
|
20231206,133700,431827900,26250,26250,26250,26250,6
|
|
20231206,133600,431670400,26250,26250,26250,26250,14
|
|
20231206,133500,431302900,26250,26250,26250,26250,8
|
|
20231206,133400,431092900,26250,26250,26250,26250,3
|
|
20231206,133300,431014150,26250,26300,26300,26250,4
|
|
20231206,133200,430909100,26250,26250,26250,26250,8
|
|
20231206,133100,430699100,26250,26250,26250,26250,9
|
|
20231206,133000,430462850,26250,26250,26250,26250,6
|
|
20231206,132900,430305350,26250,26250,26300,26250,12
|
|
20231206,132800,429990100,26300,26300,26300,26300,0
|
|
20231206,132700,429990100,26300,26300,26300,26300,4
|
|
20231206,132600,429884900,26300,26250,26300,26250,15
|
|
20231206,132500,429491050,26250,26250,26250,26250,7
|
|
20231206,132400,429307300,26300,26300,26300,26300,1
|
|
20231206,132300,429281000,26250,26250,26300,26250,13
|
|
20231206,132200,428939700,26250,26300,26300,26250,9
|
|
20231206,132100,428703400,26250,26250,26250,26250,3
|
|
20231206,132000,428624650,26250,26250,26250,26250,6
|
|
20231206,131900,428467150,26250,26250,26250,26250,34
|
|
20231206,131800,427574650,26250,26250,26250,26250,7
|
|
20231206,131700,427390900,26250,26250,26250,26250,3
|
|
20231206,131600,427312150,26250,26250,26250,26250,10
|
|
20231206,131500,427049650,26250,26250,26250,26250,7
|
|
20231206,131400,426865900,26250,26250,26250,26250,3
|
|
20231206,131300,426787150,26300,26250,26300,26250,10
|
|
20231206,131200,426524550,26300,26300,26300,26300,0
|
|
20231206,131100,426524550,26300,26300,26300,26250,14
|
|
20231206,131000,426156800,26250,26250,26250,26250,8
|
|
20231206,130900,425946800,26300,26300,26300,26300,3
|
|
20231206,130800,425867900,26250,26250,26250,26250,9
|
|
20231206,130700,425631650,26300,26300,26300,26300,4
|
|
20231206,130600,425526450,26250,26300,26300,26250,7
|
|
20231206,130500,425342550,26250,26250,26250,26250,2
|
|
20231206,130400,425290050,26250,26250,26250,26250,467
|
|
20231206,130300,413031300,26250,26250,26250,26250,111
|
|
20231206,130200,410117550,26250,26250,26250,26250,0
|
|
20231206,130100,410117550,26250,26250,26250,26250,6
|
|
20231206,130000,409960050,26250,26250,26300,26250,73
|
|
20231206,125900,408041300,26250,26250,26250,26250,14
|
|
20231206,125800,407673800,26250,26250,26250,26250,27
|
|
20231206,125700,406965050,26300,26250,26300,26250,13
|
|
20231206,125600,406623300,26250,26250,26300,26250,20
|
|
20231206,125500,406098250,26250,26250,26250,26250,19
|
|
20231206,125400,405599500,26250,26250,26250,26250,18
|
|
20231206,125300,405127000,26250,26250,26250,26250,13
|
|
20231206,125200,404785750,26300,26300,26300,26300,16
|
|
20231206,125100,404364950,26300,26300,26300,26300,19
|
|
20231206,125000,403865250,26300,26250,26300,26250,15
|
|
20231206,124900,403471050,26250,26250,26250,26250,14
|
|
20231206,124800,403103550,26250,26300,26300,26250,21
|
|
20231206,124700,402551800,26250,26300,26300,26250,23
|
|
20231206,124600,401947750,26300,26300,26300,26300,18
|
|
20231206,124500,401474350,26300,26250,26300,26250,23
|
|
20231206,124400,400870200,26250,26250,26250,26250,11
|
|
20231206,124300,400581450,26250,26250,26250,26250,12
|
|
20231206,124200,400266450,26250,26250,26300,26250,27
|
|
20231206,124100,399557650,26250,26250,26250,26250,11
|
|
20231206,124000,399268900,26250,26250,26300,26250,17
|
|
20231206,123900,398822400,26250,26250,26250,26250,21
|
|
20231206,123800,398271150,26250,26250,26250,26250,19
|
|
20231206,123700,397772400,26250,26250,26250,26250,22
|
|
20231206,123600,397194900,26250,26250,26250,26250,6
|
|
20231206,123500,397037400,26250,26250,26250,26250,18
|
|
20231206,123400,396564900,26250,26250,26250,26250,14
|
|
20231206,123300,396197400,26250,26300,26300,26250,18
|
|
20231206,123200,395724850,26250,26300,26300,26250,20
|
|
20231206,123100,395199800,26300,26250,26300,26250,14
|
|
20231206,123000,394832200,26250,26250,26250,26250,24
|
|
20231206,122900,394202200,26250,26250,26250,26250,13
|
|
20231206,122800,393860950,26250,26300,26300,26250,21
|
|
20231206,122700,393309400,26300,26250,26300,26250,15
|
|
20231206,122600,392915400,26250,26250,26250,26250,9
|
|
20231206,122500,392679150,26250,26250,26250,26250,28
|
|
20231206,122400,391944150,26250,26250,26250,26250,19
|
|
20231206,122300,391445400,26250,26250,26250,26250,14
|
|
20231206,122200,391077900,26250,26250,26250,26250,17
|
|
20231206,122100,390631650,26250,26300,26300,26250,7
|
|
20231206,122000,390447750,26300,26350,26350,26300,26
|
|
20231206,121900,389763800,26350,26400,26400,26350,13
|
|
20231206,121800,389420750,26350,26350,26350,26300,31
|
|
20231206,121700,388604250,26300,26300,26300,26300,17
|
|
20231206,121600,388157150,26250,26300,26300,26250,20
|
|
20231206,121500,387631650,26250,26300,26300,26250,14
|
|
20231206,121400,387263750,26300,26200,26300,26200,92
|
|
20231206,121300,384845350,26200,26250,26250,26200,18
|
|
20231206,121200,384373350,26250,26250,26250,26250,12
|
|
20231206,121100,384058350,26250,26250,26250,26250,22
|
|
20231206,121000,383480850,26250,26250,26250,26250,17
|
|
20231206,120900,383034600,26250,26250,26250,26200,18
|
|
20231206,120800,382562600,26250,26200,26250,26200,22
|
|
20231206,120700,381985900,26200,26200,26200,26200,14
|
|
20231206,120600,381619100,26200,26250,26250,26200,20
|
|
20231206,120500,381095050,26250,26200,26250,26200,10
|
|
20231206,120400,380832700,26200,26250,26250,26200,21
|
|
20231206,120300,380282400,26250,26200,26250,26200,214
|
|
20231206,120200,374665300,26200,26200,26200,26200,20
|
|
20231206,120100,374141300,26200,26200,26200,26200,22
|
|
20231206,120000,373564900,26250,26250,26250,26250,206
|
|
20231206,115900,368157400,26250,26250,26250,26250,27
|
|
20231206,115800,367448650,26250,26250,26250,26250,7
|
|
20231206,115700,367264900,26250,26250,26250,26250,20
|
|
20231206,115600,366739900,26300,26250,26300,26250,21
|
|
20231206,115500,366188600,26200,26200,26200,26200,11
|
|
20231206,115400,365900400,26250,26250,26250,26250,100
|
|
20231206,115300,363275400,26200,26150,26200,26150,22
|
|
20231206,115200,362699100,26150,26200,26200,26150,24
|
|
20231206,115100,362070800,26200,26200,26200,26200,20
|
|
20231206,115000,361546800,26200,26200,26200,26200,11
|
|
20231206,114900,361258600,26200,26200,26200,26200,19
|
|
20231206,114800,360760800,26200,26200,26200,26200,23
|
|
20231206,114700,360158200,26200,26200,26200,26200,43
|
|
20231206,114600,359031600,26200,26200,26200,26200,116
|
|
20231206,114500,355992400,26200,26200,26200,26200,30
|
|
20231206,114400,355206400,26200,26200,26250,26200,56
|
|
20231206,114300,353737500,26200,26200,26200,26200,19
|
|
20231206,114200,353239700,26200,26200,26200,26200,34
|
|
20231206,114100,352348900,26200,26200,26200,26200,20
|
|
20231206,114000,351824900,26200,26250,26250,26200,12
|
|
20231206,113900,351510450,26200,26200,26200,26200,27
|
|
20231206,113800,350803050,26200,26200,26200,26200,14
|
|
20231206,113700,350436250,26200,26200,26200,26150,22
|
|
20231206,113600,349860650,26150,26150,26200,26150,223
|
|
20231206,113500,344018600,26150,26200,26200,26150,75
|
|
20231206,113400,342053950,26200,26200,26200,26150,113
|
|
20231206,113300,339098250,26200,26150,26200,26150,108
|
|
20231206,113200,336269100,26150,26250,26250,26150,1011
|
|
20231206,113100,309819950,26250,26250,26250,26250,9
|
|
20231206,113000,309583700,26250,26250,26250,26200,24
|
|
20231206,112900,308954600,26250,26250,26250,26250,12
|
|
20231206,112800,308639600,26250,26250,26300,26250,24
|
|
20231206,112700,308009450,26250,26200,26250,26200,27
|
|
20231206,112600,307301300,26200,26200,26250,26200,47
|
|
20231206,112500,306068200,26250,26250,26250,26200,33
|
|
20231206,112400,305202850,26250,26300,26350,26200,6016
|
|
20231206,112300,147234750,26300,26300,26350,26300,27
|
|
20231206,112200,146524600,26350,26350,26350,26350,5
|
|
20231206,112100,146392850,26350,26350,26350,26350,23
|
|
20231206,112000,145786800,26350,26350,26350,26350,31
|
|
20231206,111900,144969950,26350,26350,26350,26350,9
|
|
20231206,111800,144732800,26350,26350,26350,26350,22
|
|
20231206,111700,144153100,26350,26350,26350,26350,11
|
|
20231206,111600,143863250,26350,26400,26400,26350,21
|
|
20231206,111500,143309650,26350,26350,26350,26350,11
|
|
20231206,111400,143019800,26350,26350,26350,26350,15
|
|
20231206,111300,142624550,26350,26350,26350,26350,25
|
|
20231206,111200,141965800,26350,26350,26350,26350,11
|
|
20231206,111100,141675950,26350,26350,26400,26350,20
|
|
20231206,111000,141148900,26350,26350,26350,26350,12
|
|
20231206,110900,140832700,26350,26350,26350,26350,25
|
|
20231206,110800,140173950,26400,26350,26400,26350,11
|
|
20231206,110700,139884050,26350,26350,26350,26350,19
|
|
20231206,110600,139383400,26350,26350,26350,26350,17
|
|
20231206,110500,138935450,26350,26350,26350,26350,16
|
|
20231206,110400,138513850,26350,26350,26350,26350,17
|
|
20231206,110300,138065900,26350,26350,26350,26350,11
|
|
20231206,110200,137776050,26350,26350,26400,26350,30
|
|
20231206,110100,136985450,26350,26350,26350,26350,6
|
|
20231206,110000,136827350,26400,26350,26400,26350,31
|
|
20231206,105900,136010250,26400,26400,26400,26400,12
|
|
20231206,105800,135693450,26400,26350,26400,26350,17
|
|
20231206,105700,135245350,26350,26350,26350,26350,23
|
|
20231206,105600,134639300,26350,26350,26350,26350,72
|
|
20231206,105500,132742100,26350,26350,26350,26350,13
|
|
20231206,105400,132399550,26350,26350,26350,26350,18
|
|
20231206,105300,131925250,26350,26350,26350,26350,16
|
|
20231206,105200,131503650,26350,26350,26350,26350,11
|
|
20231206,105100,131213800,26350,26350,26350,26350,16
|
|
20231206,105000,130792200,26350,26350,26350,26350,20
|
|
20231206,104900,130265200,26350,26350,26350,26350,24
|
|
20231206,104800,129632800,26350,26350,26350,26350,13
|
|
20231206,104700,129290250,26350,26350,26350,26350,44
|
|
20231206,104600,128130850,26350,26350,26350,26350,17
|
|
20231206,104500,127682900,26350,26400,26400,26350,30
|
|
20231206,104400,126891600,26350,26350,26350,26300,36
|
|
20231206,104300,125943200,26350,26350,26350,26350,0
|
|
20231206,104200,125943200,26350,26350,26350,26300,22
|
|
20231206,104100,125363750,26350,26300,26350,26300,24
|
|
20231206,104000,124731750,26300,26300,26300,26300,8
|
|
20231206,103900,124521350,26300,26300,26300,26300,29
|
|
20231206,103800,123758650,26300,26350,26350,26300,6
|
|
20231206,103700,123600700,26350,26350,26350,26350,28
|
|
20231206,103600,122862900,26350,26350,26350,26350,6
|
|
20231206,103500,122704800,26350,26350,26350,26350,18
|
|
20231206,103400,122230500,26350,26350,26350,26350,17
|
|
20231206,103300,121782550,26350,26350,26350,26350,19
|
|
20231206,103200,121281900,26350,26350,26350,26350,22
|
|
20231206,103100,120702200,26350,26350,26350,26350,11
|
|
20231206,103000,120412350,26350,26350,26350,26350,26
|
|
20231206,102900,119727250,26350,26350,26350,26350,9
|
|
20231206,102800,119490100,26350,26300,26350,26300,30
|
|
20231206,102700,118700650,26350,26350,26350,26350,3
|
|
20231206,102600,118621600,26300,26350,26350,26300,256
|
|
20231206,102500,111876200,26400,26350,26400,26350,21
|
|
20231206,102400,111322700,26350,26350,26350,26350,119
|
|
20231206,102300,108187050,26350,26350,26400,26350,32
|
|
20231206,102200,107343800,26350,26350,26350,26350,4
|
|
20231206,102100,107238400,26350,26350,26350,26350,35
|
|
20231206,102000,106316150,26350,26350,26350,26350,9
|
|
20231206,101900,106079000,26350,26350,26350,26300,19
|
|
20231206,101800,105578500,26300,26300,26300,26300,27
|
|
20231206,101700,104868400,26350,26300,26350,26300,13
|
|
20231206,101600,104526350,26300,26300,26300,26300,25
|
|
20231206,101500,103868850,26300,26300,26300,26300,3
|
|
20231206,101400,103789950,26300,26350,26350,26300,24
|
|
20231206,101300,103158600,26350,26350,26350,26350,914
|
|
20231206,101200,79074700,26350,26400,26400,26350,17
|
|
20231206,101100,78626350,26400,26400,26400,26400,15
|
|
20231206,101000,78230350,26400,26350,26400,26350,17
|
|
20231206,100900,77782000,26400,26400,26400,26400,18
|
|
20231206,100800,77306800,26400,26400,26400,26400,15
|
|
20231206,100700,76910800,26400,26400,26400,26400,23
|
|
20231206,100600,76303600,26400,26400,26400,26400,14
|
|
20231206,100500,75934000,26450,26400,26450,26400,41
|
|
20231206,100400,74850550,26400,26400,26450,26400,50
|
|
20231206,100300,73530500,26450,26400,26450,26400,19
|
|
20231206,100200,73028850,26400,26400,26450,26400,24
|
|
20231206,100100,72395150,26400,26400,26400,26400,23
|
|
20231206,100000,71787950,26400,26350,26400,26350,107
|
|
20231206,095900,68968350,26350,26400,26400,26350,18
|
|
20231206,095800,68493550,26350,26350,26400,26350,179
|
|
20231206,095700,63768900,26350,26350,26350,26350,9
|
|
20231206,095600,63531750,26350,26350,26400,26350,114
|
|
20231206,095500,60522850,26350,26350,26350,26350,10
|
|
20231206,095400,60259350,26350,26350,26350,26350,24
|
|
20231206,095300,59626950,26350,26350,26350,26350,20
|
|
20231206,095200,59099950,26350,26350,26350,26350,15
|
|
20231206,095100,58704700,26350,26400,26400,26350,11
|
|
20231206,095000,58414800,26350,26400,26500,26350,21
|
|
20231206,094900,57860800,26350,26350,26350,26350,23
|
|
20231206,094800,57254750,26450,26400,26450,26400,5
|
|
20231206,094700,57122700,26350,26350,26400,26350,28
|
|
20231206,094600,56384450,26400,26350,26400,26350,15
|
|
20231206,094500,55988600,26400,26350,26400,26350,10
|
|
20231206,094400,55724800,26500,26350,26500,26350,21
|
|
20231206,094300,55170950,26350,26350,26350,26350,9
|
|
20231206,094200,54933800,26350,26350,26400,26350,34
|
|
20231206,094100,54037700,26400,26400,26400,26400,1
|
|
20231206,094000,54011300,26350,26350,26450,26350,84
|
|
20231206,093900,51792400,26400,26350,26400,26350,6
|
|
20231206,093800,51634250,26350,26350,26350,26350,25
|
|
20231206,093700,50975500,26400,26350,26400,26350,31
|
|
20231206,093600,50158400,26350,26350,26350,26350,17
|
|
20231206,093500,49710450,26350,26350,26400,26350,28
|
|
20231206,093400,48972500,26350,26400,26400,26350,10
|
|
20231206,093300,48708950,26400,26350,26400,26350,72
|
|
20231206,093200,46809150,26350,26350,26350,26350,0
|
|
20231206,093100,46809150,26350,26350,26400,26350,36
|
|
20231206,093000,45859550,26350,26350,26350,26350,24
|
|
20231206,092900,45227150,26400,26400,26400,26350,10
|
|
20231206,092800,44963400,26350,26350,26400,26350,697
|
|
20231206,092700,26597400,26350,26400,26450,26350,70
|
|
20231206,092600,24749200,26450,26400,26450,26350,38
|
|
20231206,092500,23746150,26400,26400,26400,26400,140
|
|
20231206,092400,20050150,26400,26400,26450,26350,28
|
|
20231206,092300,19310950,26350,26400,26400,26350,72
|
|
20231206,092200,17410300,26350,26450,26450,26350,52
|
|
20231206,092100,16038050,26400,26400,26400,26400,134
|
|
20231206,092000,12500450,26400,26400,26400,26400,6
|
|
20231206,091900,12342050,26400,26400,26400,26400,18
|
|
20231206,091800,11866850,26400,26400,26400,26400,11
|
|
20231206,091700,11576450,26450,26450,26450,26450,22
|
|
20231206,091600,10994550,26450,26450,26450,26450,7
|
|
20231206,091500,10809400,26450,26450,26450,26450,8
|
|
20231206,091400,10597800,26450,26450,26450,26450,12
|
|
20231206,091300,10280400,26450,26450,26450,26450,0
|
|
20231206,091200,10280400,26450,26450,26450,26450,21
|
|
20231206,091100,9724950,26450,26450,26450,26450,0
|
|
20231206,091000,9724950,26450,26450,26450,26450,0
|
|
20231206,090900,9724950,26450,26450,26450,26450,80
|
|
20231206,090800,7608950,26450,26450,26500,26450,121
|
|
20231206,090700,4408000,26450,26600,26600,26450,24
|
|
20231206,090600,3773050,26650,26650,26650,26650,0
|
|
20231206,090500,3773050,26650,26500,26650,26500,103
|
|
20231206,090400,1041300,26700,26700,26700,26700,0
|
|
20231206,090300,1041300,26700,26700,26700,26700,0
|
|
20231206,090200,1041300,26700,26700,26700,26700,0
|
|
20231206,090100,1041300,26700,26700,26700,26700,0
|
|
20231206,090000,1041300,26700,26700,26700,26700,39
|