666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,200300,547279900,26250,26250,26250,26250,248
|
|
20231208,200200,547279900,26250,26250,26250,26250,0
|
|
20231208,200100,547279900,26250,26250,26250,26250,0
|
|
20231208,200000,547279900,26250,26250,26250,26250,0
|
|
20231208,195900,547279900,26250,26250,26250,26250,0
|
|
20231208,195800,547279900,26250,26250,26250,26250,0
|
|
20231208,195700,547279900,26250,26250,26250,26250,0
|
|
20231208,195600,547279900,26250,26250,26250,26250,0
|
|
20231208,195500,547279900,26250,26250,26250,26250,0
|
|
20231208,195400,547279900,26250,26250,26250,26250,0
|
|
20231208,195300,547279900,26250,26250,26250,26250,0
|
|
20231208,195200,547279900,26250,26250,26250,26250,0
|
|
20231208,195100,547279900,26250,26250,26250,26250,0
|
|
20231208,195000,547279900,26250,26250,26250,26250,0
|
|
20231208,194900,547279900,26250,26250,26250,26250,0
|
|
20231208,194800,547279900,26250,26250,26250,26250,0
|
|
20231208,194700,547279900,26250,26250,26250,26250,0
|
|
20231208,194600,547279900,26250,26250,26250,26250,0
|
|
20231208,194500,547279900,26250,26250,26250,26250,0
|
|
20231208,194400,547279900,26250,26250,26250,26250,0
|
|
20231208,194300,547279900,26250,26250,26250,26250,0
|
|
20231208,194200,547279900,26250,26250,26250,26250,0
|
|
20231208,194100,547279900,26250,26250,26250,26250,0
|
|
20231208,194000,547279900,26250,26250,26250,26250,0
|
|
20231208,193900,547279900,26250,26250,26250,26250,0
|
|
20231208,193800,547279900,26250,26250,26250,26250,0
|
|
20231208,193700,547279900,26250,26250,26250,26250,0
|
|
20231208,193600,547279900,26250,26250,26250,26250,0
|
|
20231208,193500,547279900,26250,26250,26250,26250,0
|
|
20231208,193400,547279900,26250,26250,26250,26250,0
|
|
20231208,193300,547279900,26250,26250,26250,26250,248
|
|
20231208,193200,547279900,26250,26250,26250,26250,0
|
|
20231208,193100,547279900,26250,26250,26250,26250,0
|
|
20231208,193000,547279900,26250,26250,26250,26250,0
|
|
20231208,192900,547279900,26250,26250,26250,26250,0
|
|
20231208,192800,547279900,26250,26250,26250,26250,0
|
|
20231208,192700,547279900,26250,26250,26250,26250,0
|
|
20231208,192600,547279900,26250,26250,26250,26250,0
|
|
20231208,192500,547279900,26250,26250,26250,26250,0
|
|
20231208,192400,547279900,26250,26250,26250,26250,0
|
|
20231208,192300,547279900,26250,26250,26250,26250,0
|
|
20231208,192200,547279900,26250,26250,26250,26250,0
|
|
20231208,192100,547279900,26250,26250,26250,26250,0
|
|
20231208,192000,547279900,26250,26250,26250,26250,0
|
|
20231208,191900,547279900,26250,26250,26250,26250,0
|
|
20231208,191800,547279900,26250,26250,26250,26250,0
|
|
20231208,191700,547279900,26250,26250,26250,26250,0
|
|
20231208,191600,547279900,26250,26250,26250,26250,0
|
|
20231208,191500,547279900,26250,26250,26250,26250,0
|
|
20231208,191400,547279900,26250,26250,26250,26250,0
|
|
20231208,191300,547279900,26250,26250,26250,26250,0
|
|
20231208,191200,547279900,26250,26250,26250,26250,0
|
|
20231208,191100,547279900,26250,26250,26250,26250,0
|
|
20231208,191000,547279900,26250,26250,26250,26250,0
|
|
20231208,190900,547279900,26250,26250,26250,26250,0
|
|
20231208,190800,547279900,26250,26250,26250,26250,0
|
|
20231208,190700,547279900,26250,26250,26250,26250,0
|
|
20231208,190600,547279900,26250,26250,26250,26250,0
|
|
20231208,190500,547279900,26250,26250,26250,26250,0
|
|
20231208,190400,547279900,26250,26250,26250,26250,0
|
|
20231208,190300,547279900,26250,26250,26250,26250,248
|
|
20231208,190200,547279900,26250,26250,26250,26250,0
|
|
20231208,190100,547279900,26250,26250,26250,26250,0
|
|
20231208,190000,547279900,26250,26250,26250,26250,0
|
|
20231208,185900,547279900,26250,26250,26250,26250,0
|
|
20231208,185800,547279900,26250,26250,26250,26250,0
|
|
20231208,185700,547279900,26250,26250,26250,26250,0
|
|
20231208,185600,547279900,26250,26250,26250,26250,0
|
|
20231208,185500,547279900,26250,26250,26250,26250,0
|
|
20231208,185400,547279900,26250,26250,26250,26250,0
|
|
20231208,185300,547279900,26250,26250,26250,26250,0
|
|
20231208,185200,547279900,26250,26250,26250,26250,0
|
|
20231208,185100,547279900,26250,26250,26250,26250,0
|
|
20231208,185000,547279900,26250,26250,26250,26250,0
|
|
20231208,184900,547279900,26250,26250,26250,26250,0
|
|
20231208,184800,547279900,26250,26250,26250,26250,0
|
|
20231208,184700,547279900,26250,26250,26250,26250,0
|
|
20231208,184600,547279900,26250,26250,26250,26250,0
|
|
20231208,184500,547279900,26250,26250,26250,26250,0
|
|
20231208,184400,547279900,26250,26250,26250,26250,0
|
|
20231208,184300,547279900,26250,26250,26250,26250,0
|
|
20231208,184200,547279900,26250,26250,26250,26250,0
|
|
20231208,184100,547279900,26250,26250,26250,26250,0
|
|
20231208,184000,547279900,26250,26250,26250,26250,0
|
|
20231208,183900,547279900,26250,26250,26250,26250,0
|
|
20231208,183800,547279900,26250,26250,26250,26250,0
|
|
20231208,183700,547279900,26250,26250,26250,26250,0
|
|
20231208,183600,547279900,26250,26250,26250,26250,0
|
|
20231208,183500,547279900,26250,26250,26250,26250,0
|
|
20231208,183400,547279900,26250,26250,26250,26250,0
|
|
20231208,183300,547279900,26250,26250,26250,26250,248
|
|
20231208,183200,547279900,26250,26250,26250,26250,0
|
|
20231208,183100,547279900,26250,26250,26250,26250,0
|
|
20231208,183000,547279900,26250,26250,26250,26250,0
|
|
20231208,182900,547279900,26250,26250,26250,26250,0
|
|
20231208,182800,547279900,26250,26250,26250,26250,0
|
|
20231208,182700,547279900,26250,26250,26250,26250,0
|
|
20231208,182600,547279900,26250,26250,26250,26250,0
|
|
20231208,182500,547279900,26250,26250,26250,26250,0
|
|
20231208,182400,547279900,26250,26250,26250,26250,0
|
|
20231208,182300,547279900,26250,26250,26250,26250,0
|
|
20231208,182200,547279900,26250,26250,26250,26250,0
|
|
20231208,182100,547279900,26250,26250,26250,26250,0
|
|
20231208,182000,547279900,26250,26250,26250,26250,0
|
|
20231208,181900,547279900,26250,26250,26250,26250,0
|
|
20231208,181800,547279900,26250,26250,26250,26250,0
|
|
20231208,181700,547279900,26250,26250,26250,26250,0
|
|
20231208,181600,547279900,26250,26250,26250,26250,0
|
|
20231208,181500,547279900,26250,26250,26250,26250,0
|
|
20231208,181400,547279900,26250,26250,26250,26250,0
|
|
20231208,181300,547279900,26250,26250,26250,26250,0
|
|
20231208,181200,547279900,26250,26250,26250,26250,0
|
|
20231208,181100,547279900,26250,26250,26250,26250,0
|
|
20231208,181000,547279900,26250,26250,26250,26250,0
|
|
20231208,180900,547279900,26250,26250,26250,26250,0
|
|
20231208,180800,547279900,26250,26250,26250,26250,0
|
|
20231208,180700,547279900,26250,26250,26250,26250,0
|
|
20231208,180600,547279900,26250,26250,26250,26250,0
|
|
20231208,180500,547279900,26250,26250,26250,26250,0
|
|
20231208,180400,547279900,26250,26250,26250,26250,0
|
|
20231208,180300,547279900,26250,26250,26250,26250,248
|
|
20231208,180200,547279900,26250,26250,26250,26250,0
|
|
20231208,180100,547279900,26250,26250,26250,26250,0
|
|
20231208,180000,547279900,26250,26250,26250,26250,0
|
|
20231208,175900,547279900,26250,26250,26250,26250,0
|
|
20231208,175800,547279900,26250,26250,26250,26250,0
|
|
20231208,175700,547279900,26250,26250,26250,26250,0
|
|
20231208,175600,547279900,26250,26250,26250,26250,0
|
|
20231208,175500,547279900,26250,26250,26250,26250,0
|
|
20231208,175400,547279900,26250,26250,26250,26250,0
|
|
20231208,175300,547279900,26250,26250,26250,26250,0
|
|
20231208,175200,547279900,26250,26250,26250,26250,0
|
|
20231208,175100,547279900,26250,26250,26250,26250,0
|
|
20231208,175000,547279900,26250,26250,26250,26250,0
|
|
20231208,174900,547279900,26250,26250,26250,26250,0
|
|
20231208,174800,547279900,26250,26250,26250,26250,0
|
|
20231208,174700,547279900,26250,26250,26250,26250,0
|
|
20231208,174600,547279900,26250,26250,26250,26250,0
|
|
20231208,174500,547279900,26250,26250,26250,26250,0
|
|
20231208,174400,547279900,26250,26250,26250,26250,0
|
|
20231208,174300,547279900,26250,26250,26250,26250,0
|
|
20231208,174200,547279900,26250,26250,26250,26250,0
|
|
20231208,174100,547279900,26250,26250,26250,26250,0
|
|
20231208,174000,547279900,26250,26250,26250,26250,0
|
|
20231208,173900,547279900,26250,26250,26250,26250,0
|
|
20231208,173800,547279900,26250,26250,26250,26250,0
|
|
20231208,173700,547279900,26250,26250,26250,26250,0
|
|
20231208,173600,547279900,26250,26250,26250,26250,0
|
|
20231208,173500,547279900,26250,26250,26250,26250,0
|
|
20231208,173400,547279900,26250,26250,26250,26250,0
|
|
20231208,173300,547279900,26250,26250,26250,26250,248
|
|
20231208,173200,547279900,26250,26250,26250,26250,0
|
|
20231208,173100,547279900,26250,26250,26250,26250,0
|
|
20231208,173000,547279900,26250,26250,26250,26250,0
|
|
20231208,172900,547279900,26250,26250,26250,26250,0
|
|
20231208,172800,547279900,26250,26250,26250,26250,0
|
|
20231208,172700,547279900,26250,26250,26250,26250,0
|
|
20231208,172600,547279900,26250,26250,26250,26250,0
|
|
20231208,172500,547279900,26250,26250,26250,26250,0
|
|
20231208,172400,547279900,26250,26250,26250,26250,0
|
|
20231208,172300,547279900,26250,26250,26250,26250,0
|
|
20231208,172200,547279900,26250,26250,26250,26250,0
|
|
20231208,172100,547279900,26250,26250,26250,26250,0
|
|
20231208,172000,547279900,26250,26250,26250,26250,0
|
|
20231208,171900,547279900,26250,26250,26250,26250,0
|
|
20231208,171800,547279900,26250,26250,26250,26250,0
|
|
20231208,171700,547279900,26250,26250,26250,26250,0
|
|
20231208,171600,547279900,26250,26250,26250,26250,0
|
|
20231208,171500,547279900,26250,26250,26250,26250,0
|
|
20231208,171400,547279900,26250,26250,26250,26250,0
|
|
20231208,171300,547279900,26250,26250,26250,26250,0
|
|
20231208,171200,547279900,26250,26250,26250,26250,0
|
|
20231208,171100,547279900,26250,26250,26250,26250,0
|
|
20231208,171000,547279900,26250,26250,26250,26250,0
|
|
20231208,170900,547279900,26250,26250,26250,26250,0
|
|
20231208,170800,547279900,26250,26250,26250,26250,0
|
|
20231208,170700,547279900,26250,26250,26250,26250,0
|
|
20231208,170600,547279900,26250,26250,26250,26250,0
|
|
20231208,170500,547279900,26250,26250,26250,26250,0
|
|
20231208,170400,547279900,26250,26250,26250,26250,0
|
|
20231208,170300,547279900,26250,26250,26250,26250,248
|
|
20231208,170200,547279900,26250,26250,26250,26250,0
|
|
20231208,170100,547279900,26250,26250,26250,26250,0
|
|
20231208,170000,547279900,26250,26250,26250,26250,0
|
|
20231208,165900,547279900,26250,26250,26250,26250,0
|
|
20231208,165800,547279900,26250,26250,26250,26250,0
|
|
20231208,165700,547279900,26250,26250,26250,26250,0
|
|
20231208,165600,547279900,26250,26250,26250,26250,0
|
|
20231208,165500,547279900,26250,26250,26250,26250,0
|
|
20231208,165400,547279900,26250,26250,26250,26250,0
|
|
20231208,165300,547279900,26250,26250,26250,26250,0
|
|
20231208,165200,547279900,26250,26250,26250,26250,0
|
|
20231208,165100,547279900,26250,26250,26250,26250,0
|
|
20231208,165000,547279900,26250,26250,26250,26250,0
|
|
20231208,164900,547279900,26250,26250,26250,26250,0
|
|
20231208,164800,547279900,26250,26250,26250,26250,0
|
|
20231208,164700,547279900,26250,26250,26250,26250,0
|
|
20231208,164600,547279900,26250,26250,26250,26250,0
|
|
20231208,164500,547279900,26250,26250,26250,26250,0
|
|
20231208,164400,547279900,26250,26250,26250,26250,0
|
|
20231208,164300,547279900,26250,26250,26250,26250,0
|
|
20231208,164200,547279900,26250,26250,26250,26250,0
|
|
20231208,164100,547279900,26250,26250,26250,26250,0
|
|
20231208,164000,547279900,26250,26250,26250,26250,0
|
|
20231208,163900,547279900,26250,26250,26250,26250,0
|
|
20231208,163800,547279900,26250,26250,26250,26250,0
|
|
20231208,163700,547279900,26250,26250,26250,26250,0
|
|
20231208,163600,547279900,26250,26250,26250,26250,0
|
|
20231208,163500,547279900,26250,26250,26250,26250,0
|
|
20231208,163400,547279900,26250,26250,26250,26250,0
|
|
20231208,163300,547279900,26250,26250,26250,26250,248
|
|
20231208,163200,547279900,26250,26250,26250,26250,0
|
|
20231208,163100,547279900,26250,26250,26250,26250,0
|
|
20231208,163000,547279900,26250,26250,26250,26250,0
|
|
20231208,162900,547279900,26250,26250,26250,26250,0
|
|
20231208,162800,547279900,26250,26250,26250,26250,0
|
|
20231208,162700,547279900,26250,26250,26250,26250,0
|
|
20231208,162600,547279900,26250,26250,26250,26250,0
|
|
20231208,162500,547279900,26250,26250,26250,26250,0
|
|
20231208,162400,547279900,26250,26250,26250,26250,0
|
|
20231208,162300,547279900,26250,26250,26250,26250,0
|
|
20231208,162200,547279900,26250,26250,26250,26250,0
|
|
20231208,162100,547279900,26250,26250,26250,26250,0
|
|
20231208,162000,547279900,26250,26250,26250,26250,0
|
|
20231208,161900,547279900,26250,26250,26250,26250,0
|
|
20231208,161800,547279900,26250,26250,26250,26250,0
|
|
20231208,161700,547279900,26250,26250,26250,26250,0
|
|
20231208,161600,547279900,26250,26250,26250,26250,0
|
|
20231208,161500,547279900,26250,26250,26250,26250,0
|
|
20231208,161400,547279900,26250,26250,26250,26250,0
|
|
20231208,161300,547279900,26250,26250,26250,26250,0
|
|
20231208,161200,547279900,26250,26250,26250,26250,0
|
|
20231208,161100,547279900,26250,26250,26250,26250,0
|
|
20231208,161000,547279900,26250,26250,26250,26250,0
|
|
20231208,160900,547279900,26250,26250,26250,26250,0
|
|
20231208,160800,547279900,26250,26250,26250,26250,0
|
|
20231208,160700,547279900,26250,26250,26250,26250,0
|
|
20231208,160600,547279900,26250,26250,26250,26250,0
|
|
20231208,160500,547279900,26250,26250,26250,26250,0
|
|
20231208,160400,547279900,26250,26250,26250,26250,0
|
|
20231208,160300,547279900,26250,26250,26250,26250,248
|
|
20231208,160200,547279900,26250,26250,26250,26250,0
|
|
20231208,160100,547279900,26250,26250,26250,26250,0
|
|
20231208,160000,547279900,26250,26250,26250,26250,0
|
|
20231208,155900,547279900,26250,26250,26250,26250,0
|
|
20231208,155800,547279900,26250,26250,26250,26250,0
|
|
20231208,155700,547279900,26250,26250,26250,26250,0
|
|
20231208,155600,547279900,26250,26250,26250,26250,0
|
|
20231208,155500,547279900,26250,26250,26250,26250,0
|
|
20231208,155400,547279900,26250,26250,26250,26250,0
|
|
20231208,155300,547279900,26250,26250,26250,26250,0
|
|
20231208,155200,547279900,26250,26250,26250,26250,0
|
|
20231208,155100,547279900,26250,26250,26250,26250,0
|
|
20231208,155000,547279900,26250,26250,26250,26250,0
|
|
20231208,154900,547279900,26250,26250,26250,26250,0
|
|
20231208,154800,547279900,26250,26250,26250,26250,0
|
|
20231208,154700,547279900,26250,26250,26250,26250,0
|
|
20231208,154600,547279900,26250,26250,26250,26250,0
|
|
20231208,154500,547279900,26250,26250,26250,26250,0
|
|
20231208,154400,547279900,26250,26250,26250,26250,0
|
|
20231208,154300,547279900,26250,26250,26250,26250,0
|
|
20231208,154200,547279900,26250,26250,26250,26250,0
|
|
20231208,154100,547279900,26250,26250,26250,26250,0
|
|
20231208,154000,547279900,26250,26250,26250,26250,0
|
|
20231208,153900,547279900,26250,26250,26250,26250,0
|
|
20231208,153800,547279900,26250,26250,26250,26250,0
|
|
20231208,153700,547279900,26250,26250,26250,26250,0
|
|
20231208,153600,547279900,26250,26250,26250,26250,0
|
|
20231208,153500,547279900,26250,26250,26250,26250,0
|
|
20231208,153400,547279900,26250,26250,26250,26250,0
|
|
20231208,153300,547279900,26250,26250,26250,26250,248
|
|
20231208,153200,547279900,26250,26250,26250,26250,0
|
|
20231208,153100,547279900,26250,26250,26250,26250,0
|
|
20231208,153000,547279900,26250,26250,26250,26250,248
|
|
20231208,152900,540769900,26150,26150,26150,26150,0
|
|
20231208,152800,540769900,26150,26150,26150,26150,0
|
|
20231208,152700,540769900,26150,26150,26150,26150,0
|
|
20231208,152600,540769900,26150,26150,26150,26150,0
|
|
20231208,152500,540769900,26150,26150,26150,26150,0
|
|
20231208,152400,540769900,26150,26150,26150,26150,0
|
|
20231208,152300,540769900,26150,26150,26150,26150,0
|
|
20231208,152200,540769900,26150,26150,26150,26150,0
|
|
20231208,152100,540769900,26150,26150,26150,26150,0
|
|
20231208,152000,540769900,26150,26150,26150,26150,0
|
|
20231208,151900,540769900,26150,26200,26250,26150,221
|
|
20231208,151800,534973600,26200,26200,26200,26200,0
|
|
20231208,151700,534973600,26200,26200,26200,26200,20
|
|
20231208,151600,534449600,26250,26200,26250,26200,12
|
|
20231208,151500,534134750,26200,26200,26200,26200,0
|
|
20231208,151400,534134750,26200,26200,26200,26200,96
|
|
20231208,151300,531619550,26200,26200,26200,26200,11
|
|
20231208,151200,531331350,26200,26200,26200,26200,1
|
|
20231208,151100,531305150,26200,26200,26200,26200,11
|
|
20231208,151000,531016950,26150,26150,26150,26150,0
|
|
20231208,150900,531016950,26150,26150,26150,26150,0
|
|
20231208,150800,531016950,26150,26150,26150,26150,0
|
|
20231208,150700,531016950,26150,26150,26150,26150,8
|
|
20231208,150600,530807750,26150,26150,26150,26150,0
|
|
20231208,150500,530807750,26150,26150,26150,26150,100
|
|
20231208,150400,528192750,26150,26150,26150,26150,0
|
|
20231208,150300,528192750,26150,26150,26150,26150,0
|
|
20231208,150200,528192750,26150,26150,26150,26150,150
|
|
20231208,150100,524270250,26150,26150,26150,26150,6
|
|
20231208,150000,524113350,26100,26100,26100,26100,9
|
|
20231208,145900,523878450,26100,26100,26100,26100,79
|
|
20231208,145800,521816550,26100,26100,26100,26100,56
|
|
20231208,145700,520354950,26100,26100,26100,26100,80
|
|
20231208,145600,518266950,26150,26100,26150,26100,66
|
|
20231208,145500,516543850,26100,26100,26100,26100,18
|
|
20231208,145400,516074050,26100,26100,26100,26100,66
|
|
20231208,145300,514351450,26100,26100,26100,26100,7
|
|
20231208,145200,514168750,26100,26100,26150,26100,60
|
|
20231208,145100,512602700,26100,26100,26100,26100,113
|
|
20231208,145000,509653400,26100,26100,26100,26100,5
|
|
20231208,144900,509522900,26100,26100,26100,26100,98
|
|
20231208,144800,506965100,26100,26100,26100,26100,0
|
|
20231208,144700,506965100,26100,26100,26100,26100,66
|
|
20231208,144600,505242500,26100,26100,26100,26100,76
|
|
20231208,144500,503258900,26100,26100,26100,26100,10
|
|
20231208,144400,502997900,26100,26100,26100,26100,87
|
|
20231208,144300,500727200,26100,26100,26100,26100,0
|
|
20231208,144200,500727200,26100,26100,26100,26050,1151
|
|
20231208,144100,470689750,26050,26050,26050,26050,0
|
|
20231208,144000,470689750,26050,26050,26050,26050,66
|
|
20231208,143900,468970450,26050,26050,26050,26050,58
|
|
20231208,143800,467459550,26050,26050,26050,26050,18
|
|
20231208,143700,466990650,26050,26050,26100,26050,69
|
|
20231208,143600,465193150,26050,26050,26050,26050,0
|
|
20231208,143500,465193150,26050,26050,26050,26050,67
|
|
20231208,143400,463447800,26050,26050,26050,26050,1
|
|
20231208,143300,463421750,26050,26050,26050,26050,84
|
|
20231208,143200,461233550,26050,26000,26050,26000,57
|
|
20231208,143100,459751200,26050,26050,26050,26050,10
|
|
20231208,143000,459490700,26000,26050,26050,26000,58
|
|
20231208,142900,457980700,26050,26050,26050,26050,19
|
|
20231208,142800,457485750,26050,26050,26050,26050,67
|
|
20231208,142700,455740400,26100,26050,26100,26000,71
|
|
20231208,142600,453892550,26100,26100,26100,26100,50
|
|
20231208,142500,452587550,26000,26000,26050,26000,67
|
|
20231208,142400,450845150,26050,26050,26050,26050,17
|
|
20231208,142300,450402300,26000,26100,26100,26000,117
|
|
20231208,142200,447352400,26050,26050,26050,26050,0
|
|
20231208,142100,447352400,26050,26050,26050,26050,68
|
|
20231208,142000,445581000,26050,26050,26050,26050,74
|
|
20231208,141900,443653300,26050,26050,26050,26050,0
|
|
20231208,141800,443653300,26050,26100,26100,26050,68
|
|
20231208,141700,441881850,26050,26050,26050,26050,0
|
|
20231208,141600,441881850,26050,26050,26050,26050,84
|
|
20231208,141500,439693650,26100,26100,26100,26100,3
|
|
20231208,141400,439615350,26050,26050,26050,26050,57
|
|
20231208,141300,438130500,26100,26050,26100,26050,61
|
|
20231208,141200,436541200,26050,26050,26050,26050,13
|
|
20231208,141100,436202550,26050,26100,26100,26050,74
|
|
20231208,141000,434272600,26100,26100,26100,26100,15
|
|
20231208,140900,433881100,26050,26050,26050,26050,66
|
|
20231208,140800,432161800,26100,26050,26100,26050,50
|
|
20231208,140700,430859250,26100,26050,26100,26050,10
|
|
20231208,140600,430598650,26050,26050,26050,26050,73
|
|
20231208,140500,428697000,26050,26050,26050,26050,0
|
|
20231208,140400,428697000,26050,26000,26050,26000,78
|
|
20231208,140300,426668500,26000,26000,26000,26000,19
|
|
20231208,140200,426174500,26000,26050,26050,26000,83
|
|
20231208,140100,424016250,26000,26050,26050,26000,33
|
|
20231208,140000,423157100,26050,26050,26050,26050,26
|
|
20231208,135900,422479800,26050,26050,26050,26050,62
|
|
20231208,135800,420864700,26050,26000,26050,26000,16
|
|
20231208,135700,420448050,26000,26050,26050,26000,71
|
|
20231208,135600,418601900,26000,26000,26000,26000,1
|
|
20231208,135500,418575900,26000,26000,26000,26000,56
|
|
20231208,135400,417119900,26000,26000,26050,26000,79
|
|
20231208,135300,415065850,26000,26000,26000,26000,14
|
|
20231208,135200,414701850,26050,26000,26050,26000,69
|
|
20231208,135100,412907700,26050,26050,26050,26050,2
|
|
20231208,135000,412855600,26000,26000,26000,26000,73
|
|
20231208,134900,410957600,26000,26050,26050,26000,62
|
|
20231208,134800,409343400,26050,26050,26050,26050,0
|
|
20231208,134700,409343400,26050,26000,26050,26000,68
|
|
20231208,134600,407574800,26000,26000,26000,26000,1
|
|
20231208,134500,407548800,26000,26000,26050,26000,90
|
|
20231208,134400,405208550,26000,26000,26000,26000,0
|
|
20231208,134300,405208550,26000,26050,26050,26000,58
|
|
20231208,134200,403700150,26000,26000,26000,26000,59
|
|
20231208,134100,402166150,26000,26000,26000,26000,73
|
|
20231208,134000,400268150,26000,26050,26050,26000,11
|
|
20231208,133900,399982100,26000,26050,26150,26000,6
|
|
20231208,133800,399825650,26050,26000,26050,26000,65
|
|
20231208,133700,398135350,26050,26050,26050,26050,1
|
|
20231208,133600,398109300,26000,26050,26050,26000,73
|
|
20231208,133500,396211000,26050,26050,26050,26050,60
|
|
20231208,133400,394648000,26050,26050,26050,26050,14
|
|
20231208,133300,394283300,26000,26000,26000,26000,17
|
|
20231208,133200,393841300,26000,26000,26000,26000,19
|
|
20231208,133100,393347300,26000,26000,26000,26000,8
|
|
20231208,133000,393139300,26000,26000,26000,26000,35
|
|
20231208,132900,392229300,26050,26000,26050,26000,10
|
|
20231208,132800,391968850,26000,26000,26000,26000,54
|
|
20231208,132700,390564850,26000,26000,26000,26000,7
|
|
20231208,132600,390382850,26000,26000,26000,26000,17
|
|
20231208,132500,389940850,26000,26000,26000,26000,0
|
|
20231208,132400,389940850,26000,26000,26000,26000,108
|
|
20231208,132300,387132850,26000,26000,26000,26000,47
|
|
20231208,132200,385910850,26000,26000,26000,26000,8
|
|
20231208,132100,385702850,26000,26000,26000,26000,10
|
|
20231208,132000,385442850,26000,26000,26000,26000,7
|
|
20231208,131900,385260850,26000,26000,26000,26000,25
|
|
20231208,131800,384610850,26050,26050,26050,26050,5
|
|
20231208,131700,384480600,26050,26050,26050,26050,4
|
|
20231208,131600,384376400,26050,26000,26050,26000,18
|
|
20231208,131500,383908050,26000,26050,26050,26000,14
|
|
20231208,131400,383543750,26000,26050,26050,26000,2147
|
|
20231208,131300,327721700,26000,26000,26000,26000,1
|
|
20231208,131200,327695700,26050,26050,26050,26050,0
|
|
20231208,131100,327695700,26050,26050,26050,26000,812
|
|
20231208,131000,306543650,26050,26100,26100,26050,133
|
|
20231208,130900,303073300,26100,26050,26100,26050,14
|
|
20231208,130800,302708400,26050,26050,26050,26050,7
|
|
20231208,130700,302526050,26050,26050,26050,26050,7
|
|
20231208,130600,302343700,26050,26050,26050,26050,27
|
|
20231208,130500,301640350,26050,26050,26050,26050,7
|
|
20231208,130400,301458000,26050,26050,26050,26050,11
|
|
20231208,130300,301171450,26050,26050,26050,26050,8
|
|
20231208,130200,300963050,26050,26050,26050,26050,10
|
|
20231208,130100,300702550,26050,26050,26050,26050,26
|
|
20231208,130000,300025250,26050,26100,26100,26050,12
|
|
20231208,125900,299712400,26050,26050,26050,26050,10
|
|
20231208,125800,299451900,26050,26050,26050,26050,7
|
|
20231208,125700,299269550,26050,26050,26050,26050,28
|
|
20231208,125600,298540150,26050,26050,26050,26050,8
|
|
20231208,125500,298331750,26050,26050,26050,26050,0
|
|
20231208,125400,298331750,26050,26050,26050,26050,18
|
|
20231208,125300,297862850,26050,26050,26050,26050,26
|
|
20231208,125200,297185550,26050,26050,26050,26050,10
|
|
20231208,125100,296925050,26050,26050,26050,26050,9
|
|
20231208,125000,296690600,26050,26050,26050,26050,10
|
|
20231208,124900,296430100,26050,26050,26050,26050,11
|
|
20231208,124800,296143550,26050,26050,26050,26050,18
|
|
20231208,124700,295674650,26050,26050,26050,26050,18
|
|
20231208,124600,295205750,26050,26050,26050,26050,7
|
|
20231208,124500,295023400,26050,26050,26050,26050,10
|
|
20231208,124400,294762900,26050,26050,26050,26050,25
|
|
20231208,124300,294111650,26050,26050,26050,26050,0
|
|
20231208,124200,294111650,26050,26050,26050,26050,18
|
|
20231208,124100,293642750,26050,26050,26050,26050,7
|
|
20231208,124000,293460400,26050,26050,26050,26050,29
|
|
20231208,123900,292704950,26050,26050,26050,26050,7
|
|
20231208,123800,292522600,26100,26050,26100,26050,11
|
|
20231208,123700,292236000,26050,26050,26050,26050,7
|
|
20231208,123600,292053650,26050,26050,26050,26050,0
|
|
20231208,123500,292053650,26050,26100,26100,26050,118
|
|
20231208,123400,288974750,26100,26050,26100,26050,12
|
|
20231208,123300,288661900,26100,26100,26100,26100,631
|
|
20231208,123200,272192800,26100,26100,26100,26100,7
|
|
20231208,123100,272010100,26100,26100,26100,26100,17
|
|
20231208,123000,271566400,26100,26100,26100,26100,18
|
|
20231208,122900,271096600,26100,26100,26100,26100,1
|
|
20231208,122800,271070500,26100,26100,26100,26100,17
|
|
20231208,122700,270626800,26100,26100,26100,26100,7
|
|
20231208,122600,270444100,26100,26100,26100,26100,53
|
|
20231208,122500,269060800,26100,26100,26100,26100,7
|
|
20231208,122400,268878100,26100,26100,26100,26100,0
|
|
20231208,122300,268878100,26100,26100,26100,26100,18
|
|
20231208,122200,268408300,26100,26100,26100,26100,20
|
|
20231208,122100,267886300,26100,26100,26150,26100,18
|
|
20231208,122000,267416450,26100,26100,26100,26100,7
|
|
20231208,121900,267233750,26150,26150,26150,26150,2
|
|
20231208,121800,267181450,26100,26050,26100,26050,48
|
|
20231208,121700,265930000,26100,26100,26100,26050,79
|
|
20231208,121600,263868200,26100,26100,26100,26100,18
|
|
20231208,121500,263398400,26100,26100,26100,26100,1
|
|
20231208,121400,263372300,26100,26050,26100,26050,23
|
|
20231208,121300,262772850,26050,26050,26050,26050,24
|
|
20231208,121200,262147650,26100,26050,26100,26050,2
|
|
20231208,121100,262095500,26050,26050,26050,26050,10
|
|
20231208,121000,261835000,26100,26100,26100,26100,0
|
|
20231208,120900,261835000,26100,26100,26100,26100,37
|
|
20231208,120800,260869300,26100,26100,26100,26100,7
|
|
20231208,120700,260686600,26100,26100,26100,26100,0
|
|
20231208,120600,260686600,26100,26100,26100,26100,37
|
|
20231208,120500,259720900,26100,26100,26100,26100,18
|
|
20231208,120400,259251100,26100,26100,26100,26100,17
|
|
20231208,120300,258807400,26100,26100,26100,26100,0
|
|
20231208,120200,258807400,26100,26100,26150,26100,19
|
|
20231208,120100,258311450,26100,26100,26100,26100,7
|
|
20231208,120000,258128750,26100,26100,26100,26100,18
|
|
20231208,115900,257658950,26100,26100,26100,26100,17
|
|
20231208,115800,257215250,26100,26100,26100,26100,1
|
|
20231208,115700,257189150,26100,26100,26100,26100,17
|
|
20231208,115600,256745450,26100,26100,26100,26100,18
|
|
20231208,115500,256275650,26100,26100,26100,26100,8
|
|
20231208,115400,256066850,26150,26100,26150,26100,28
|
|
20231208,115300,255335550,26100,26100,26100,26100,0
|
|
20231208,115200,255335550,26100,26100,26100,26100,37
|
|
20231208,115100,254369850,26100,26100,26100,26100,39
|
|
20231208,115000,253351950,26050,26050,26050,26050,17
|
|
20231208,114900,252909100,26050,26050,26050,26050,0
|
|
20231208,114800,252909100,26050,26050,26050,26050,8
|
|
20231208,114700,252700700,26050,26050,26050,26050,26
|
|
20231208,114600,252023400,26050,26050,26050,26050,0
|
|
20231208,114500,252023400,26050,26050,26050,26050,17
|
|
20231208,114400,251580550,26050,26050,26050,26050,0
|
|
20231208,114300,251580550,26050,26050,26050,26050,26
|
|
20231208,114200,250903250,26050,26050,26050,26050,11
|
|
20231208,114100,250616700,26050,26050,26050,26050,0
|
|
20231208,114000,250616700,26050,26050,26050,26050,18
|
|
20231208,113900,250147800,26050,26050,26050,26050,211
|
|
20231208,113800,244651250,26050,26000,26050,26000,37
|
|
20231208,113700,243689100,26000,26000,26000,26000,1
|
|
20231208,113600,243663100,26000,26000,26000,26000,8
|
|
20231208,113500,243455100,26000,26000,26050,26000,538
|
|
20231208,113400,229441050,26000,26000,26000,26000,18
|
|
20231208,113300,228973050,26000,26000,26050,26000,27
|
|
20231208,113200,228270900,26050,26050,26050,26050,15
|
|
20231208,113100,227880150,26050,26000,26050,26000,158
|
|
20231208,113000,223764600,26000,26000,26050,26000,31
|
|
20231208,112900,222958500,26050,26050,26050,26000,47
|
|
20231208,112800,221734550,26000,26050,26050,26000,3177
|
|
20231208,112700,138979750,26100,26100,26100,26100,6
|
|
20231208,112600,138823150,26050,26050,26050,26050,19
|
|
20231208,112500,138328200,26100,26050,26100,26050,27
|
|
20231208,112400,137624600,26050,26050,26050,26050,8
|
|
20231208,112300,137416200,26050,26050,26050,26050,13
|
|
20231208,112200,137077550,26100,26050,26100,26050,21
|
|
20231208,112100,136529500,26050,26100,26100,26050,46
|
|
20231208,112000,135330700,26050,26050,26050,26050,2
|
|
20231208,111900,135278600,26050,26050,26050,26050,8
|
|
20231208,111800,135070200,26050,26050,26050,26050,12
|
|
20231208,111700,134757600,26050,26050,26050,26050,7
|
|
20231208,111600,134575250,26050,26050,26100,26050,34
|
|
20231208,111500,133689300,26050,26050,26050,26050,8
|
|
20231208,111400,133480900,26050,26050,26050,26050,17
|
|
20231208,111300,133038050,26050,26100,26100,26050,5
|
|
20231208,111200,132907600,26050,26100,26100,26050,38
|
|
20231208,111100,131917450,26100,26050,26100,26050,25
|
|
20231208,111000,131265450,26050,26050,26050,26050,7
|
|
20231208,110900,131083100,26050,26100,26100,26050,12
|
|
20231208,110800,130770400,26100,26100,26100,26050,11
|
|
20231208,110700,130483700,26100,26100,26100,26100,6
|
|
20231208,110600,130327100,26050,26050,26100,26050,240
|
|
20231208,110500,124070100,26100,26100,26100,26050,10
|
|
20231208,110400,123809450,26050,26100,26100,26050,593
|
|
20231208,110300,108332650,26100,26100,26100,26100,24
|
|
20231208,110200,107706250,26100,26100,26100,26100,18
|
|
20231208,110100,107236450,26150,26150,26150,26150,0
|
|
20231208,110000,107236450,26150,26100,26150,26100,12
|
|
20231208,105900,106923000,26100,26100,26100,26100,11
|
|
20231208,105800,106635900,26150,26150,26150,26150,15
|
|
20231208,105700,106243650,26150,26100,26150,26100,295
|
|
20231208,105600,98538500,26100,26100,26100,26100,310
|
|
20231208,105500,90447500,26150,26100,26150,26100,128
|
|
20231208,105400,87103550,26100,26100,26100,26100,0
|
|
20231208,105300,87103550,26100,26100,26100,26100,8
|
|
20231208,105200,86894750,26100,26100,26100,26100,10
|
|
20231208,105100,86633750,26100,26100,26100,26100,7
|
|
20231208,105000,86451050,26100,26100,26100,26100,28
|
|
20231208,104900,85720250,26100,26100,26100,26100,7
|
|
20231208,104800,85537550,26100,26100,26100,26100,10
|
|
20231208,104700,85276550,26150,26100,26150,26100,15
|
|
20231208,104600,84884850,26100,26100,26100,26100,25
|
|
20231208,104500,84232350,26100,26100,26100,26100,46
|
|
20231208,104400,83031750,26100,26150,26150,26100,8
|
|
20231208,104300,82822900,26100,26100,26100,26100,10
|
|
20231208,104200,82561900,26100,26100,26100,26100,7
|
|
20231208,104100,82379200,26100,26100,26100,26100,28
|
|
20231208,104000,81648400,26100,26100,26100,26100,10
|
|
20231208,103900,81387400,26100,26100,26100,26100,7
|
|
20231208,103800,81204700,26100,26100,26100,26100,11
|
|
20231208,103700,80917600,26100,26150,26150,26100,9
|
|
20231208,103600,80682600,26150,26150,26150,26150,8
|
|
20231208,103500,80473400,26100,26150,26150,26100,13
|
|
20231208,103400,80133950,26150,26150,26150,26150,25
|
|
20231208,103300,79480200,26150,26150,26150,26100,41
|
|
20231208,103200,78409000,26150,26100,26150,26100,19
|
|
20231208,103100,77912550,26100,26100,26100,26100,11
|
|
20231208,103000,77625450,26100,26100,26100,26100,7
|
|
20231208,102900,77442750,26100,26100,26100,26100,8
|
|
20231208,102800,77233950,26150,26100,26150,26100,29
|
|
20231208,102700,76477000,26150,26150,26150,26100,11
|
|
20231208,102600,76189700,26100,26100,26100,26100,10
|
|
20231208,102500,75928700,26150,26100,26150,26100,15
|
|
20231208,102400,75537150,26100,26150,26150,26100,6
|
|
20231208,102300,75380300,26100,26150,26150,26100,37
|
|
20231208,102200,74413600,26150,26150,26150,26150,0
|
|
20231208,102100,74413600,26150,26100,26150,26100,11
|
|
20231208,102000,74126450,26100,26150,26150,26100,2
|
|
20231208,101900,74074200,26300,26100,26300,26100,54
|
|
20231208,101800,72658050,26100,26100,26100,26100,7
|
|
20231208,101700,72475350,26100,26100,26100,26100,0
|
|
20231208,101600,72475350,26100,26150,26150,26100,18
|
|
20231208,101500,72005500,26150,26150,26150,26150,21
|
|
20231208,101400,71456350,26150,26100,26150,26100,11
|
|
20231208,101300,71169200,26150,26100,26150,26100,21
|
|
20231208,101200,70620450,26100,26100,26100,26100,0
|
|
20231208,101100,70620450,26100,26150,26150,26100,21
|
|
20231208,101000,70072150,26150,26150,26150,26150,25
|
|
20231208,100900,69418400,26100,26100,26100,26100,17
|
|
20231208,100800,68974700,26100,26100,26100,26100,31
|
|
20231208,100700,68165600,26100,26100,26100,26100,10
|
|
20231208,100600,67904600,26100,26100,26100,26100,28
|
|
20231208,100500,67173800,26150,26150,26150,26150,30
|
|
20231208,100400,66389300,26100,26100,26100,26100,17
|
|
20231208,100300,65945600,26100,26150,26150,26100,2
|
|
20231208,100200,65893350,26100,26100,26150,26100,35
|
|
20231208,100100,64979800,26100,26100,26100,26100,8
|
|
20231208,100000,64771000,26150,26150,26150,26150,4
|
|
20231208,095900,64666400,26100,26100,26100,26100,17
|
|
20231208,095800,64222700,26100,26100,26100,26100,19
|
|
20231208,095700,63726800,26100,26150,26150,26100,8
|
|
20231208,095600,63517950,26150,26150,26150,26150,23
|
|
20231208,095500,62916500,26150,26100,26150,26100,76
|
|
20231208,095400,60929600,26100,26100,26100,26100,11
|
|
20231208,095300,60642500,26100,26100,26100,26100,17
|
|
20231208,095200,60198800,26100,26100,26100,26100,22
|
|
20231208,095100,59624600,26100,26100,26100,26100,10
|
|
20231208,095000,59363600,26100,26100,26100,26100,18
|
|
20231208,094900,58893800,26150,26100,26150,26100,27
|
|
20231208,094800,58189050,26100,26100,26100,26100,0
|
|
20231208,094700,58189050,26100,26150,26150,26100,12
|
|
20231208,094600,57875750,26150,26150,26150,26150,0
|
|
20231208,094500,57875750,26150,26150,26150,26150,49
|
|
20231208,094400,56594400,26150,26200,26200,26150,62
|
|
20231208,094300,54973000,26150,26150,26150,26150,17
|
|
20231208,094200,54528450,26100,26100,26150,26100,29
|
|
20231208,094100,53770950,26150,26150,26150,26150,1
|
|
20231208,094000,53744800,26150,26150,26150,26100,77
|
|
20231208,093900,51731600,26100,26100,26100,26100,0
|
|
20231208,093800,51731600,26100,26150,26150,26100,24
|
|
20231208,093700,51104900,26150,26150,26150,26150,1
|
|
20231208,093600,51078750,26100,26100,26100,26100,14
|
|
20231208,093500,50713350,26150,26100,26150,26100,60
|
|
20231208,093400,49144850,26250,26150,26250,26150,46
|
|
20231208,093300,47940100,26100,26150,26150,26100,11
|
|
20231208,093200,47652950,26150,26150,26150,26150,5
|
|
20231208,093100,47522200,26150,26150,26350,26150,55
|
|
20231208,093000,46081950,26250,26150,26250,26150,95
|
|
20231208,092900,43594750,26100,26100,26100,26100,7
|
|
20231208,092800,43412050,26100,26100,26100,26100,18
|
|
20231208,092700,42942250,26150,26150,26150,26150,0
|
|
20231208,092600,42942250,26150,26100,26150,26100,50
|
|
20231208,092500,41635250,26100,26100,26100,26100,0
|
|
20231208,092400,41635250,26100,26150,26150,26100,12
|
|
20231208,092300,41321850,26100,26100,26100,26100,28
|
|
20231208,092200,40591050,26100,26150,26150,26100,27
|
|
20231208,092100,39885350,26150,26200,26200,26150,87
|
|
20231208,092000,37609800,26400,26200,26400,26200,24
|
|
20231208,091900,36979200,26200,26150,26200,26100,31
|
|
20231208,091800,36168600,26150,26150,26150,26150,10
|
|
20231208,091700,35907100,26150,26200,26200,26150,144
|
|
20231208,091600,32140950,26200,26200,26200,26200,117
|
|
20231208,091500,29075550,26200,26250,26250,26200,141
|
|
20231208,091400,25381300,26250,26300,26300,26250,142
|
|
20231208,091300,21650700,26400,26400,26400,26350,5
|
|
20231208,091200,21518850,26400,26400,26400,26400,51
|
|
20231208,091100,20172450,26350,26350,26350,26350,27
|
|
20231208,091000,19461000,26350,26350,26350,26350,0
|
|
20231208,090900,19461000,26350,26350,26350,26350,132
|
|
20231208,090800,15982800,26350,26350,26350,26350,10
|
|
20231208,090700,15719300,26300,26300,26300,26300,0
|
|
20231208,090600,15719300,26300,26300,26300,26300,71
|
|
20231208,090500,13852000,26350,26250,26350,26250,76
|
|
20231208,090400,11852250,26250,26200,26250,26200,57
|
|
20231208,090300,10358550,26150,26100,26150,26050,197
|
|
20231208,090200,5222750,26100,26150,26150,26100,143
|
|
20231208,090100,1487700,26100,26100,26100,26100,0
|
|
20231208,090000,1487700,26100,26100,26100,26100,57
|