665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,200200,451877550,26800,26800,26800,26800,358
|
|
20231226,200100,451877550,26800,26800,26800,26800,0
|
|
20231226,200000,451877550,26800,26800,26800,26800,0
|
|
20231226,195900,451877550,26800,26800,26800,26800,0
|
|
20231226,195800,451877550,26800,26800,26800,26800,0
|
|
20231226,195700,451877550,26800,26800,26800,26800,0
|
|
20231226,195600,451877550,26800,26800,26800,26800,0
|
|
20231226,195500,451877550,26800,26800,26800,26800,0
|
|
20231226,195400,451877550,26800,26800,26800,26800,0
|
|
20231226,195300,451877550,26800,26800,26800,26800,0
|
|
20231226,195200,451877550,26800,26800,26800,26800,0
|
|
20231226,195100,451877550,26800,26800,26800,26800,0
|
|
20231226,195000,451877550,26800,26800,26800,26800,0
|
|
20231226,194900,451877550,26800,26800,26800,26800,0
|
|
20231226,194800,451877550,26800,26800,26800,26800,0
|
|
20231226,194700,451877550,26800,26800,26800,26800,0
|
|
20231226,194600,451877550,26800,26800,26800,26800,0
|
|
20231226,194500,451877550,26800,26800,26800,26800,0
|
|
20231226,194400,451877550,26800,26800,26800,26800,0
|
|
20231226,194300,451877550,26800,26800,26800,26800,0
|
|
20231226,194200,451877550,26800,26800,26800,26800,0
|
|
20231226,194100,451877550,26800,26800,26800,26800,0
|
|
20231226,194000,451877550,26800,26800,26800,26800,0
|
|
20231226,193900,451877550,26800,26800,26800,26800,0
|
|
20231226,193800,451877550,26800,26800,26800,26800,0
|
|
20231226,193700,451877550,26800,26800,26800,26800,0
|
|
20231226,193600,451877550,26800,26800,26800,26800,0
|
|
20231226,193500,451877550,26800,26800,26800,26800,0
|
|
20231226,193400,451877550,26800,26800,26800,26800,0
|
|
20231226,193300,451877550,26800,26800,26800,26800,0
|
|
20231226,193200,451877550,26800,26800,26800,26800,358
|
|
20231226,193100,451877550,26800,26800,26800,26800,0
|
|
20231226,193000,451877550,26800,26800,26800,26800,0
|
|
20231226,192900,451877550,26800,26800,26800,26800,0
|
|
20231226,192800,451877550,26800,26800,26800,26800,0
|
|
20231226,192700,451877550,26800,26800,26800,26800,0
|
|
20231226,192600,451877550,26800,26800,26800,26800,0
|
|
20231226,192500,451877550,26800,26800,26800,26800,0
|
|
20231226,192400,451877550,26800,26800,26800,26800,0
|
|
20231226,192300,451877550,26800,26800,26800,26800,0
|
|
20231226,192200,451877550,26800,26800,26800,26800,0
|
|
20231226,192100,451877550,26800,26800,26800,26800,0
|
|
20231226,192000,451877550,26800,26800,26800,26800,0
|
|
20231226,191900,451877550,26800,26800,26800,26800,0
|
|
20231226,191800,451877550,26800,26800,26800,26800,0
|
|
20231226,191700,451877550,26800,26800,26800,26800,0
|
|
20231226,191600,451877550,26800,26800,26800,26800,0
|
|
20231226,191500,451877550,26800,26800,26800,26800,0
|
|
20231226,191400,451877550,26800,26800,26800,26800,0
|
|
20231226,191300,451877550,26800,26800,26800,26800,0
|
|
20231226,191200,451877550,26800,26800,26800,26800,0
|
|
20231226,191100,451877550,26800,26800,26800,26800,0
|
|
20231226,191000,451877550,26800,26800,26800,26800,0
|
|
20231226,190900,451877550,26800,26800,26800,26800,0
|
|
20231226,190800,451877550,26800,26800,26800,26800,0
|
|
20231226,190700,451877550,26800,26800,26800,26800,0
|
|
20231226,190600,451877550,26800,26800,26800,26800,0
|
|
20231226,190500,451877550,26800,26800,26800,26800,0
|
|
20231226,190400,451877550,26800,26800,26800,26800,0
|
|
20231226,190300,451877550,26800,26800,26800,26800,0
|
|
20231226,190200,451877550,26800,26800,26800,26800,358
|
|
20231226,190100,451877550,26800,26800,26800,26800,0
|
|
20231226,190000,451877550,26800,26800,26800,26800,0
|
|
20231226,185900,451877550,26800,26800,26800,26800,0
|
|
20231226,185800,451877550,26800,26800,26800,26800,0
|
|
20231226,185700,451877550,26800,26800,26800,26800,0
|
|
20231226,185600,451877550,26800,26800,26800,26800,0
|
|
20231226,185500,451877550,26800,26800,26800,26800,0
|
|
20231226,185400,451877550,26800,26800,26800,26800,0
|
|
20231226,185300,451877550,26800,26800,26800,26800,0
|
|
20231226,185200,451877550,26800,26800,26800,26800,0
|
|
20231226,185100,451877550,26800,26800,26800,26800,0
|
|
20231226,185000,451877550,26800,26800,26800,26800,0
|
|
20231226,184900,451877550,26800,26800,26800,26800,0
|
|
20231226,184800,451877550,26800,26800,26800,26800,0
|
|
20231226,184700,451877550,26800,26800,26800,26800,0
|
|
20231226,184600,451877550,26800,26800,26800,26800,0
|
|
20231226,184500,451877550,26800,26800,26800,26800,0
|
|
20231226,184400,451877550,26800,26800,26800,26800,0
|
|
20231226,184300,451877550,26800,26800,26800,26800,0
|
|
20231226,184200,451877550,26800,26800,26800,26800,0
|
|
20231226,184100,451877550,26800,26800,26800,26800,0
|
|
20231226,184000,451877550,26800,26800,26800,26800,0
|
|
20231226,183900,451877550,26800,26800,26800,26800,0
|
|
20231226,183800,451877550,26800,26800,26800,26800,0
|
|
20231226,183700,451877550,26800,26800,26800,26800,0
|
|
20231226,183600,451877550,26800,26800,26800,26800,0
|
|
20231226,183500,451877550,26800,26800,26800,26800,0
|
|
20231226,183400,451877550,26800,26800,26800,26800,0
|
|
20231226,183300,451877550,26800,26800,26800,26800,0
|
|
20231226,183200,451877550,26800,26800,26800,26800,358
|
|
20231226,183100,451877550,26800,26800,26800,26800,0
|
|
20231226,183000,451877550,26800,26800,26800,26800,0
|
|
20231226,182900,451877550,26800,26800,26800,26800,0
|
|
20231226,182800,451877550,26800,26800,26800,26800,0
|
|
20231226,182700,451877550,26800,26800,26800,26800,0
|
|
20231226,182600,451877550,26800,26800,26800,26800,0
|
|
20231226,182500,451877550,26800,26800,26800,26800,0
|
|
20231226,182400,451877550,26800,26800,26800,26800,0
|
|
20231226,182300,451877550,26800,26800,26800,26800,0
|
|
20231226,182200,451877550,26800,26800,26800,26800,0
|
|
20231226,182100,451877550,26800,26800,26800,26800,0
|
|
20231226,182000,451877550,26800,26800,26800,26800,0
|
|
20231226,181900,451877550,26800,26800,26800,26800,0
|
|
20231226,181800,451877550,26800,26800,26800,26800,0
|
|
20231226,181700,451877550,26800,26800,26800,26800,0
|
|
20231226,181600,451877550,26800,26800,26800,26800,0
|
|
20231226,181500,451877550,26800,26800,26800,26800,0
|
|
20231226,181400,451877550,26800,26800,26800,26800,0
|
|
20231226,181300,451877550,26800,26800,26800,26800,0
|
|
20231226,181200,451877550,26800,26800,26800,26800,0
|
|
20231226,181100,451877550,26800,26800,26800,26800,0
|
|
20231226,181000,451877550,26800,26800,26800,26800,0
|
|
20231226,180900,451877550,26800,26800,26800,26800,0
|
|
20231226,180800,451877550,26800,26800,26800,26800,0
|
|
20231226,180700,451877550,26800,26800,26800,26800,0
|
|
20231226,180600,451877550,26800,26800,26800,26800,0
|
|
20231226,180500,451877550,26800,26800,26800,26800,0
|
|
20231226,180400,451877550,26800,26800,26800,26800,0
|
|
20231226,180300,451877550,26800,26800,26800,26800,0
|
|
20231226,180200,451877550,26800,26800,26800,26800,358
|
|
20231226,180100,451877550,26800,26800,26800,26800,0
|
|
20231226,180000,451877550,26800,26800,26800,26800,0
|
|
20231226,175900,451877550,26800,26800,26800,26800,0
|
|
20231226,175800,451877550,26800,26800,26800,26800,0
|
|
20231226,175700,451877550,26800,26800,26800,26800,0
|
|
20231226,175600,451877550,26800,26800,26800,26800,0
|
|
20231226,175500,451877550,26800,26800,26800,26800,0
|
|
20231226,175400,451877550,26800,26800,26800,26800,0
|
|
20231226,175300,451877550,26800,26800,26800,26800,0
|
|
20231226,175200,451877550,26800,26800,26800,26800,0
|
|
20231226,175100,451877550,26800,26800,26800,26800,0
|
|
20231226,175000,451877550,26800,26800,26800,26800,0
|
|
20231226,174900,451877550,26800,26800,26800,26800,0
|
|
20231226,174800,451877550,26800,26800,26800,26800,0
|
|
20231226,174700,451877550,26800,26800,26800,26800,0
|
|
20231226,174600,451877550,26800,26800,26800,26800,0
|
|
20231226,174500,451877550,26800,26800,26800,26800,0
|
|
20231226,174400,451877550,26800,26800,26800,26800,0
|
|
20231226,174300,451877550,26800,26800,26800,26800,0
|
|
20231226,174200,451877550,26800,26800,26800,26800,0
|
|
20231226,174100,451877550,26800,26800,26800,26800,0
|
|
20231226,174000,451877550,26800,26800,26800,26800,0
|
|
20231226,173900,451877550,26800,26800,26800,26800,0
|
|
20231226,173800,451877550,26800,26800,26800,26800,0
|
|
20231226,173700,451877550,26800,26800,26800,26800,0
|
|
20231226,173600,451877550,26800,26800,26800,26800,0
|
|
20231226,173500,451877550,26800,26800,26800,26800,0
|
|
20231226,173400,451877550,26800,26800,26800,26800,0
|
|
20231226,173300,451877550,26800,26800,26800,26800,0
|
|
20231226,173200,451877550,26800,26800,26800,26800,358
|
|
20231226,173100,451877550,26800,26800,26800,26800,0
|
|
20231226,173000,451877550,26800,26800,26800,26800,0
|
|
20231226,172900,451877550,26800,26800,26800,26800,0
|
|
20231226,172800,451877550,26800,26800,26800,26800,0
|
|
20231226,172700,451877550,26800,26800,26800,26800,0
|
|
20231226,172600,451877550,26800,26800,26800,26800,0
|
|
20231226,172500,451877550,26800,26800,26800,26800,0
|
|
20231226,172400,451877550,26800,26800,26800,26800,0
|
|
20231226,172300,451877550,26800,26800,26800,26800,0
|
|
20231226,172200,451877550,26800,26800,26800,26800,0
|
|
20231226,172100,451877550,26800,26800,26800,26800,0
|
|
20231226,172000,451877550,26800,26800,26800,26800,0
|
|
20231226,171900,451877550,26800,26800,26800,26800,0
|
|
20231226,171800,451877550,26800,26800,26800,26800,0
|
|
20231226,171700,451877550,26800,26800,26800,26800,0
|
|
20231226,171600,451877550,26800,26800,26800,26800,0
|
|
20231226,171500,451877550,26800,26800,26800,26800,0
|
|
20231226,171400,451877550,26800,26800,26800,26800,0
|
|
20231226,171300,451877550,26800,26800,26800,26800,0
|
|
20231226,171200,451877550,26800,26800,26800,26800,0
|
|
20231226,171100,451877550,26800,26800,26800,26800,0
|
|
20231226,171000,451877550,26800,26800,26800,26800,0
|
|
20231226,170900,451877550,26800,26800,26800,26800,0
|
|
20231226,170800,451877550,26800,26800,26800,26800,0
|
|
20231226,170700,451877550,26800,26800,26800,26800,0
|
|
20231226,170600,451877550,26800,26800,26800,26800,0
|
|
20231226,170500,451877550,26800,26800,26800,26800,0
|
|
20231226,170400,451877550,26800,26800,26800,26800,0
|
|
20231226,170300,451877550,26800,26800,26800,26800,0
|
|
20231226,170200,451877550,26800,26800,26800,26800,358
|
|
20231226,170100,451877550,26800,26800,26800,26800,0
|
|
20231226,170000,451877550,26800,26800,26800,26800,0
|
|
20231226,165900,451877550,26800,26800,26800,26800,0
|
|
20231226,165800,451877550,26800,26800,26800,26800,0
|
|
20231226,165700,451877550,26800,26800,26800,26800,0
|
|
20231226,165600,451877550,26800,26800,26800,26800,0
|
|
20231226,165500,451877550,26800,26800,26800,26800,0
|
|
20231226,165400,451877550,26800,26800,26800,26800,0
|
|
20231226,165300,451877550,26800,26800,26800,26800,0
|
|
20231226,165200,451877550,26800,26800,26800,26800,0
|
|
20231226,165100,451877550,26800,26800,26800,26800,0
|
|
20231226,165000,451877550,26800,26800,26800,26800,0
|
|
20231226,164900,451877550,26800,26800,26800,26800,0
|
|
20231226,164800,451877550,26800,26800,26800,26800,0
|
|
20231226,164700,451877550,26800,26800,26800,26800,0
|
|
20231226,164600,451877550,26800,26800,26800,26800,0
|
|
20231226,164500,451877550,26800,26800,26800,26800,0
|
|
20231226,164400,451877550,26800,26800,26800,26800,0
|
|
20231226,164300,451877550,26800,26800,26800,26800,0
|
|
20231226,164200,451877550,26800,26800,26800,26800,0
|
|
20231226,164100,451877550,26800,26800,26800,26800,0
|
|
20231226,164000,451877550,26800,26800,26800,26800,0
|
|
20231226,163900,451877550,26800,26800,26800,26800,0
|
|
20231226,163800,451877550,26800,26800,26800,26800,0
|
|
20231226,163700,451877550,26800,26800,26800,26800,0
|
|
20231226,163600,451877550,26800,26800,26800,26800,0
|
|
20231226,163500,451877550,26800,26800,26800,26800,0
|
|
20231226,163400,451877550,26800,26800,26800,26800,0
|
|
20231226,163300,451877550,26800,26800,26800,26800,0
|
|
20231226,163200,451877550,26800,26800,26800,26800,358
|
|
20231226,163100,451877550,26800,26800,26800,26800,0
|
|
20231226,163000,451877550,26800,26800,26800,26800,0
|
|
20231226,162900,451877550,26800,26800,26800,26800,0
|
|
20231226,162800,451877550,26800,26800,26800,26800,0
|
|
20231226,162700,451877550,26800,26800,26800,26800,0
|
|
20231226,162600,451877550,26800,26800,26800,26800,0
|
|
20231226,162500,451877550,26800,26800,26800,26800,0
|
|
20231226,162400,451877550,26800,26800,26800,26800,0
|
|
20231226,162300,451877550,26800,26800,26800,26800,0
|
|
20231226,162200,451877550,26800,26800,26800,26800,0
|
|
20231226,162100,451877550,26800,26800,26800,26800,0
|
|
20231226,162000,451877550,26800,26800,26800,26800,0
|
|
20231226,161900,451877550,26800,26800,26800,26800,0
|
|
20231226,161800,451877550,26800,26800,26800,26800,0
|
|
20231226,161700,451877550,26800,26800,26800,26800,0
|
|
20231226,161600,451877550,26800,26800,26800,26800,0
|
|
20231226,161500,451877550,26800,26800,26800,26800,0
|
|
20231226,161400,451877550,26800,26800,26800,26800,0
|
|
20231226,161300,451877550,26800,26800,26800,26800,0
|
|
20231226,161200,451877550,26800,26800,26800,26800,0
|
|
20231226,161100,451877550,26800,26800,26800,26800,0
|
|
20231226,161000,451877550,26800,26800,26800,26800,0
|
|
20231226,160900,451877550,26800,26800,26800,26800,0
|
|
20231226,160800,451877550,26800,26800,26800,26800,0
|
|
20231226,160700,451877550,26800,26800,26800,26800,0
|
|
20231226,160600,451877550,26800,26800,26800,26800,0
|
|
20231226,160500,451877550,26800,26800,26800,26800,0
|
|
20231226,160400,451877550,26800,26800,26800,26800,0
|
|
20231226,160300,451877550,26800,26800,26800,26800,0
|
|
20231226,160200,451877550,26800,26800,26800,26800,358
|
|
20231226,160100,451877550,26800,26800,26800,26800,0
|
|
20231226,160000,451877550,26800,26800,26800,26800,0
|
|
20231226,155900,451877550,26800,26800,26800,26800,0
|
|
20231226,155800,451877550,26800,26800,26800,26800,0
|
|
20231226,155700,451877550,26800,26800,26800,26800,0
|
|
20231226,155600,451877550,26800,26800,26800,26800,0
|
|
20231226,155500,451877550,26800,26800,26800,26800,0
|
|
20231226,155400,451877550,26800,26800,26800,26800,0
|
|
20231226,155300,451877550,26800,26800,26800,26800,0
|
|
20231226,155200,451877550,26800,26800,26800,26800,0
|
|
20231226,155100,451877550,26800,26800,26800,26800,0
|
|
20231226,155000,451877550,26800,26800,26800,26800,0
|
|
20231226,154900,451877550,26800,26800,26800,26800,0
|
|
20231226,154800,451877550,26800,26800,26800,26800,0
|
|
20231226,154700,451877550,26800,26800,26800,26800,0
|
|
20231226,154600,451877550,26800,26800,26800,26800,0
|
|
20231226,154500,451877550,26800,26800,26800,26800,0
|
|
20231226,154400,451877550,26800,26800,26800,26800,0
|
|
20231226,154300,451877550,26800,26800,26800,26800,0
|
|
20231226,154200,451877550,26800,26800,26800,26800,0
|
|
20231226,154100,451877550,26800,26800,26800,26800,0
|
|
20231226,154000,451877550,26800,26800,26800,26800,0
|
|
20231226,153900,451877550,26800,26800,26800,26800,0
|
|
20231226,153800,451877550,26800,26800,26800,26800,0
|
|
20231226,153700,451877550,26800,26800,26800,26800,0
|
|
20231226,153600,451877550,26800,26800,26800,26800,0
|
|
20231226,153500,451877550,26800,26800,26800,26800,0
|
|
20231226,153400,451877550,26800,26800,26800,26800,0
|
|
20231226,153300,451877550,26800,26800,26800,26800,0
|
|
20231226,153200,451877550,26800,26800,26800,26800,358
|
|
20231226,153100,451877550,26800,26800,26800,26800,0
|
|
20231226,153000,451877550,26800,26800,26800,26800,358
|
|
20231226,152900,442283150,26850,26850,26850,26850,0
|
|
20231226,152800,442283150,26850,26850,26850,26850,0
|
|
20231226,152700,442283150,26850,26850,26850,26850,0
|
|
20231226,152600,442283150,26850,26850,26850,26850,0
|
|
20231226,152500,442283150,26850,26850,26850,26850,0
|
|
20231226,152400,442283150,26850,26850,26850,26850,0
|
|
20231226,152300,442283150,26850,26850,26850,26850,0
|
|
20231226,152200,442283150,26850,26850,26850,26850,0
|
|
20231226,152100,442283150,26850,26850,26850,26850,0
|
|
20231226,152000,442283150,26850,26850,26850,26850,0
|
|
20231226,151900,442283150,26850,26850,26850,26750,235
|
|
20231226,151800,435976700,26750,26750,26750,26750,0
|
|
20231226,151700,435976700,26750,26750,26850,26750,51
|
|
20231226,151600,434612350,26750,26750,26750,26750,1
|
|
20231226,151500,434585600,26700,26700,26700,26700,0
|
|
20231226,151400,434585600,26700,26700,26700,26700,14
|
|
20231226,151300,434211800,26700,26850,26850,26700,2089
|
|
20231226,151200,378307700,26850,26850,26850,26850,0
|
|
20231226,151100,378307700,26850,26850,26850,26850,0
|
|
20231226,151000,378307700,26850,26850,26850,26850,2
|
|
20231226,150900,378254000,26900,26900,26900,26900,0
|
|
20231226,150800,378254000,26900,26900,26900,26900,0
|
|
20231226,150700,378254000,26900,26900,26900,26900,1
|
|
20231226,150600,378227100,26850,26850,26850,26850,100
|
|
20231226,150500,375542100,26900,26900,26900,26900,0
|
|
20231226,150400,375542100,26900,26900,26900,26900,0
|
|
20231226,150300,375542100,26900,26900,26900,26900,0
|
|
20231226,150200,375542100,26900,26900,26900,26900,0
|
|
20231226,150100,375542100,26900,26900,26900,26900,10
|
|
20231226,150000,375273100,26850,26850,26850,26850,51
|
|
20231226,145900,373903750,26850,26850,26850,26850,66
|
|
20231226,145800,372131650,26850,26850,26850,26850,36
|
|
20231226,145700,371165050,26850,26850,26850,26850,3
|
|
20231226,145600,371084500,26900,26850,26900,26850,49
|
|
20231226,145500,369768750,26850,26850,26900,26850,7
|
|
20231226,145400,369580600,26850,26850,26850,26850,5
|
|
20231226,145300,369446350,26850,26900,26900,26850,4
|
|
20231226,145200,369338900,26850,26850,26900,26850,53
|
|
20231226,145100,367915600,26850,26850,26850,26850,15
|
|
20231226,145000,367512850,26850,26850,26850,26850,6
|
|
20231226,144900,367351750,26850,26900,26900,26850,33
|
|
20231226,144800,366464200,26900,26850,26900,26850,57
|
|
20231226,144700,364933250,26850,26850,26850,26850,8
|
|
20231226,144600,364718450,26850,26850,26850,26850,2
|
|
20231226,144500,364664750,26850,26850,26850,26850,4
|
|
20231226,144400,364557350,26850,26850,26850,26850,45
|
|
20231226,144300,363349100,26850,26850,26850,26850,14
|
|
20231226,144200,362973200,26850,26850,26850,26850,2
|
|
20231226,144100,362919500,26800,26850,26850,26800,15
|
|
20231226,144000,362517000,26850,26850,26850,26850,38
|
|
20231226,143900,361496700,26850,26850,26850,26850,6
|
|
20231226,143800,361335600,26850,26850,26850,26850,7
|
|
20231226,143700,361147650,26850,26850,26850,26850,50
|
|
20231226,143600,359805150,26850,26850,26850,26850,2
|
|
20231226,143500,359751450,26900,26850,26900,26850,23
|
|
20231226,143400,359133400,26850,26850,26850,26850,0
|
|
20231226,143300,359133400,26850,26850,26850,26850,53
|
|
20231226,143200,357710350,26850,26850,26850,26850,0
|
|
20231226,143100,357710350,26850,26850,26850,26850,8
|
|
20231226,143000,357495550,26850,26850,26850,26850,1
|
|
20231226,142900,357468700,26850,26850,26850,26850,48
|
|
20231226,142800,356179900,26850,26850,26850,26850,13
|
|
20231226,142700,355830850,26850,26850,26850,26850,3
|
|
20231226,142600,355750300,26850,26850,26850,26850,2
|
|
20231226,142500,355696600,26850,26850,26900,26850,69
|
|
20231226,142400,353842950,26850,26850,26850,26850,4
|
|
20231226,142300,353735550,26850,26850,26850,26850,5
|
|
20231226,142200,353601300,26850,26900,26900,26850,10
|
|
20231226,142100,353332350,26850,26850,26900,26850,91
|
|
20231226,142000,350887000,26850,26850,26850,26850,6
|
|
20231226,141900,350725900,26850,26850,26850,26850,3
|
|
20231226,141800,350645350,26850,26850,26850,26850,3
|
|
20231226,141700,350564800,26900,26900,26900,26900,2
|
|
20231226,141600,350511000,26900,26900,26900,26900,7
|
|
20231226,141500,350322700,26900,26900,26900,26900,4
|
|
20231226,141400,350215100,26900,26900,26900,26900,249
|
|
20231226,141300,343517000,26900,26900,26900,26900,140
|
|
20231226,141200,339751000,26900,26900,26900,26900,318
|
|
20231226,141100,331196800,26900,26900,26900,26900,2
|
|
20231226,141000,331143000,26950,26900,26950,26900,245
|
|
20231226,140900,324542500,26900,26900,26900,26900,9
|
|
20231226,140800,324300400,26900,26900,26900,26900,116
|
|
20231226,140700,321180000,26900,26900,26900,26900,78
|
|
20231226,140600,319081800,26850,26800,26850,26800,49
|
|
20231226,140500,317768500,26800,26800,26800,26800,6
|
|
20231226,140400,317607700,26800,26800,26800,26800,1
|
|
20231226,140300,317580900,26850,26800,26850,26800,95
|
|
20231226,140200,315030400,26850,26850,26850,26850,402
|
|
20231226,140100,304236700,26850,26850,26850,26850,8
|
|
20231226,140000,304021900,26850,26850,26900,26850,8
|
|
20231226,135900,303806850,26850,26850,26850,26850,4
|
|
20231226,135800,303699450,26850,26850,26850,26850,49
|
|
20231226,135700,302383800,26900,26900,26900,26900,4
|
|
20231226,135600,302276200,26900,26850,26900,26850,36
|
|
20231226,135500,301307950,26850,26850,26900,26850,80
|
|
20231226,135400,299158400,26850,26850,26850,26850,1
|
|
20231226,135300,299131550,26850,26850,26850,26850,10
|
|
20231226,135200,298863050,26850,26850,26850,26850,1
|
|
20231226,135100,298836200,26850,26900,26900,26850,23
|
|
20231226,135000,298217700,26900,26850,26900,26850,127
|
|
20231226,134900,294801800,26850,26850,26850,26850,2
|
|
20231226,134800,294748100,26850,26850,26850,26850,4
|
|
20231226,134700,294640700,26850,26850,26850,26850,48
|
|
20231226,134600,293351900,26850,26850,26850,26850,6
|
|
20231226,134500,293190800,26850,26850,26900,26850,15
|
|
20231226,134400,292787550,26850,26850,26850,26850,0
|
|
20231226,134300,292787550,26850,26850,26850,26850,54
|
|
20231226,134200,291337650,26850,26850,26850,26850,4
|
|
20231226,134100,291230250,26850,26850,26850,26850,156
|
|
20231226,134000,287041650,26850,26850,26850,26850,2
|
|
20231226,133900,286987950,26850,26850,26850,26850,50
|
|
20231226,133800,285645450,26850,26850,26850,26850,7
|
|
20231226,133700,285457500,26850,26850,26850,26850,4
|
|
20231226,133600,285350100,26850,26850,26850,26850,2
|
|
20231226,133500,285296400,26850,26850,26850,26850,51
|
|
20231226,133400,283927050,26850,26850,26850,26850,6
|
|
20231226,133300,283765950,26900,26850,26950,26850,6
|
|
20231226,133200,283604550,26850,26900,26900,26850,49
|
|
20231226,133100,282288800,26850,26900,26900,26850,6
|
|
20231226,133000,282127650,26900,26850,26900,26850,3
|
|
20231226,132900,282047050,26900,26850,26900,26850,49
|
|
20231226,132800,280729150,26850,26850,26850,26850,4
|
|
20231226,132700,280621750,26900,26850,26900,26850,6
|
|
20231226,132600,280460600,26850,26850,26850,26850,2
|
|
20231226,132500,280406900,26850,26900,26900,26850,141
|
|
20231226,132400,276620550,26850,26850,26850,26850,48
|
|
20231226,132300,275331750,26850,26900,26900,26850,25
|
|
20231226,132200,274659650,26900,26900,26900,26900,2
|
|
20231226,132100,274605850,26900,26900,26950,26900,14
|
|
20231226,132000,274229200,26850,26900,26900,26850,41
|
|
20231226,131900,273126350,26850,26900,26900,26850,50
|
|
20231226,131800,271781800,26900,26900,26900,26900,5
|
|
20231226,131700,271647300,26850,26850,26850,26850,5
|
|
20231226,131600,271513050,26850,26950,26950,26850,2
|
|
20231226,131500,271459250,26850,26850,26900,26850,118
|
|
20231226,131400,268285450,26850,26900,26950,26850,47
|
|
20231226,131300,267019850,26850,26850,26900,26850,35
|
|
20231226,131200,266078450,26850,26850,26850,26850,9
|
|
20231226,131100,265836800,26900,26900,26900,26900,7
|
|
20231226,131000,265648500,26900,26850,26900,26850,6
|
|
20231226,130900,265487250,26850,26900,26900,26850,83
|
|
20231226,130800,263254600,26900,26900,26900,26900,6
|
|
20231226,130700,263093200,26900,26900,26900,26900,7
|
|
20231226,130600,262904900,26900,26900,26900,26900,1
|
|
20231226,130500,262878000,26900,26900,26950,26900,63
|
|
20231226,130400,261182650,26900,26900,26900,26900,7
|
|
20231226,130300,260994350,26950,26900,26950,26900,102
|
|
20231226,130200,258245550,26900,26900,26900,26900,5
|
|
20231226,130100,258111050,26900,26900,26900,26900,56
|
|
20231226,130000,256604650,26900,26900,26900,26900,47
|
|
20231226,125900,255340350,26950,26900,26950,26900,42
|
|
20231226,125800,254208650,26900,26900,26900,26850,51
|
|
20231226,125700,252836800,26850,26850,26900,26850,6
|
|
20231226,125600,252675600,26850,26850,26850,26850,5
|
|
20231226,125500,252541350,26900,26850,26900,26850,4
|
|
20231226,125400,252433850,26850,26850,26900,26850,4
|
|
20231226,125300,252326400,26850,26850,26850,26850,53
|
|
20231226,125200,250903350,26850,26850,26850,26850,5
|
|
20231226,125100,250769100,26850,26850,26850,26850,11
|
|
20231226,125000,250473750,26900,26850,26900,26850,50
|
|
20231226,124900,249131200,26850,26850,26850,26850,8
|
|
20231226,124800,248916400,26850,26850,26850,26850,2
|
|
20231226,124700,248862700,26900,26850,26900,26850,6
|
|
20231226,124600,248701500,26900,26850,26900,26850,479
|
|
20231226,124500,235818650,26850,26850,26850,26850,10
|
|
20231226,124400,235550150,26850,26850,26850,26850,0
|
|
20231226,124300,235550150,26850,26850,26850,26850,5
|
|
20231226,124200,235415900,26850,26850,26850,26850,51
|
|
20231226,124100,234046550,26850,26850,26900,26850,11
|
|
20231226,124000,233750950,26850,26850,26850,26850,1
|
|
20231226,123900,233724100,26850,26850,26850,26850,7
|
|
20231226,123800,233536150,26850,26850,26850,26850,46
|
|
20231226,123700,232301050,26850,26850,26900,26850,20
|
|
20231226,123600,231763550,26850,26850,26850,26850,0
|
|
20231226,123500,231763550,26850,26850,26850,26850,5
|
|
20231226,123400,231629300,26850,26850,26850,26850,55
|
|
20231226,123300,230152550,26850,26850,26850,26850,3
|
|
20231226,123200,230072000,26850,26850,26850,26850,3
|
|
20231226,123100,229991450,26850,26850,26900,26850,50
|
|
20231226,123000,228648850,26900,26900,26900,26850,8
|
|
20231226,122900,228433950,26850,26900,26900,26850,34
|
|
20231226,122800,227519550,26850,26850,26850,26850,1
|
|
20231226,122700,227492700,26900,26850,26900,26850,90
|
|
20231226,122600,225074300,26900,26850,26900,26850,5
|
|
20231226,122500,224940000,26900,26850,26900,26850,7
|
|
20231226,122400,224751950,26900,26900,26900,26850,4
|
|
20231226,122300,224644450,26900,26900,26900,26850,55
|
|
20231226,122200,223167450,26850,26900,26900,26850,10
|
|
20231226,122100,222898800,26850,26850,26850,26850,3
|
|
20231226,122000,222818250,26900,26900,26900,26900,79
|
|
20231226,121900,220693150,26900,26900,26900,26900,102
|
|
20231226,121800,217949350,26900,26900,26900,26900,7
|
|
20231226,121700,217761050,26900,26900,26900,26900,4
|
|
20231226,121600,217653450,26900,26900,26900,26900,38
|
|
20231226,121500,216631250,26900,26900,26900,26900,17
|
|
20231226,121400,216173950,26850,26900,26900,26850,22
|
|
20231226,121300,215582250,26850,26850,26850,26850,5
|
|
20231226,121200,215448000,26850,26900,26900,26850,5
|
|
20231226,121100,215313700,26900,26900,26900,26900,30
|
|
20231226,121000,214506700,26900,26900,26900,26900,52
|
|
20231226,120900,213107900,26900,26900,26900,26900,4
|
|
20231226,120800,213000300,26900,26850,26900,26850,53
|
|
20231226,120700,211576900,26850,26850,26850,26850,8
|
|
20231226,120600,211362100,26850,26850,26850,26850,1
|
|
20231226,120500,211335250,26850,26850,26850,26850,4
|
|
20231226,120400,211227850,26850,26850,26900,26850,49
|
|
20231226,120300,209909950,26850,26850,26900,26850,38
|
|
20231226,120200,208888150,26850,26850,26850,26850,3
|
|
20231226,120100,208807600,26850,26850,26850,26850,1
|
|
20231226,120000,208780750,26850,26850,26850,26850,48
|
|
20231226,115900,207491950,26850,26850,26850,26850,6
|
|
20231226,115800,207330850,26850,26850,26850,26850,6
|
|
20231226,115700,207169750,26900,26850,26900,26850,12
|
|
20231226,115600,206847050,26850,26850,26850,26850,52
|
|
20231226,115500,205450850,26850,26850,26850,26850,2
|
|
20231226,115400,205397150,26850,26850,26850,26850,5
|
|
20231226,115300,205262900,26850,26850,26850,26850,2
|
|
20231226,115200,205209200,26850,26900,26900,26850,528
|
|
20231226,115100,191008600,26900,26900,26900,26900,3
|
|
20231226,115000,190927900,26900,26900,26900,26900,3
|
|
20231226,114900,190847200,26900,26900,26900,26900,2
|
|
20231226,114800,190793400,26900,26900,26900,26900,55
|
|
20231226,114700,189313900,26900,26900,26900,26900,0
|
|
20231226,114600,189313900,26900,26900,26900,26900,6
|
|
20231226,114500,189152500,26900,26900,26900,26900,47
|
|
20231226,114400,187888200,26950,26900,26950,26900,9
|
|
20231226,114300,187646050,26900,26900,26900,26900,3
|
|
20231226,114200,187565350,26900,26900,26900,26900,2
|
|
20231226,114100,187511550,26900,26900,26900,26900,50
|
|
20231226,114000,186166550,26900,26950,26950,26900,8
|
|
20231226,113900,185951300,26900,26900,26900,26900,3
|
|
20231226,113800,185870600,26900,26900,26900,26900,2
|
|
20231226,113700,185816800,26900,26900,26900,26900,51
|
|
20231226,113600,184444900,26900,26900,26900,26900,6
|
|
20231226,113500,184283500,26900,26900,26900,26900,1
|
|
20231226,113400,184256600,26900,26950,26950,26900,5
|
|
20231226,113300,184122050,26900,26900,26900,26900,53
|
|
20231226,113200,182696350,26900,26900,26900,26900,2
|
|
20231226,113100,182642550,26900,26900,26900,26900,5
|
|
20231226,113000,182508050,26900,26900,26900,26900,6
|
|
20231226,112900,182346650,26900,26900,26900,26900,53
|
|
20231226,112800,180920950,26900,26900,26900,26900,4
|
|
20231226,112700,180813350,26900,26900,26900,26900,1
|
|
20231226,112600,180786450,26900,26900,26900,26900,60
|
|
20231226,112500,179172450,26900,26900,26900,26900,6
|
|
20231226,112400,179011050,26900,26900,26900,26900,5
|
|
20231226,112300,178876550,26900,26900,26900,26900,1
|
|
20231226,112200,178849650,26900,26900,26900,26900,48
|
|
20231226,112100,177558450,26900,26900,26900,26900,82
|
|
20231226,112000,175352650,26900,26900,26900,26900,2
|
|
20231226,111900,175298850,26900,26900,26900,26900,5
|
|
20231226,111800,175164350,26950,26900,26950,26900,54
|
|
20231226,111700,173711650,26900,26900,26900,26900,1
|
|
20231226,111600,173684750,26900,26900,26900,26900,5
|
|
20231226,111500,173550250,26900,26900,26900,26900,0
|
|
20231226,111400,173550250,26900,26900,26900,26900,57
|
|
20231226,111300,172016950,26900,26900,26900,26900,1
|
|
20231226,111200,171990050,26900,26950,26950,26900,3
|
|
20231226,111100,171909300,26900,26900,26900,26900,4
|
|
20231226,111000,171801700,26900,26900,26900,26900,53
|
|
20231226,110900,170376000,26900,26900,26900,26900,1
|
|
20231226,110800,170349100,26900,26900,26900,26900,4
|
|
20231226,110700,170241500,26900,26900,26900,26900,0
|
|
20231226,110600,170241500,26900,26900,26900,26900,58
|
|
20231226,110500,168681300,26900,26900,26900,26900,0
|
|
20231226,110400,168681300,26900,26900,27000,26900,5
|
|
20231226,110300,168546650,26900,26900,26900,26900,48
|
|
20231226,110200,167255450,26900,26900,26900,26900,6
|
|
20231226,110100,167094050,26900,26900,26900,26900,3
|
|
20231226,110000,167013350,26900,26900,26900,26900,42
|
|
20231226,105900,165883550,26850,26850,26850,26850,52
|
|
20231226,105800,164487350,26850,26850,26850,26850,5
|
|
20231226,105700,164353100,26850,26850,26850,26850,1
|
|
20231226,105600,164326250,26850,26850,26850,26850,5
|
|
20231226,105500,164192000,26900,26900,26900,26850,76
|
|
20231226,105400,162150150,26850,26850,26850,26850,24
|
|
20231226,105300,161505750,26850,26850,26850,26850,2
|
|
20231226,105200,161452050,26850,26850,26850,26850,6
|
|
20231226,105100,161290950,26850,26850,26850,26850,52
|
|
20231226,105000,159894750,26850,26850,26900,26850,4
|
|
20231226,104900,159787300,26850,26900,26900,26850,3
|
|
20231226,104800,159706650,26850,26850,26850,26850,4
|
|
20231226,104700,159599250,26850,26850,26850,26850,7
|
|
20231226,104600,159411300,26850,26850,26850,26850,5
|
|
20231226,104500,159277050,26900,26900,26900,26900,2
|
|
20231226,104400,159223250,26850,26850,26900,26850,50
|
|
20231226,104300,157880650,26850,26850,26850,26850,7
|
|
20231226,104200,157692700,26850,26900,26900,26850,130
|
|
20231226,104100,154195800,26850,26850,26950,26850,9
|
|
20231226,104000,153953750,26850,26850,26850,26850,52
|
|
20231226,103900,152557550,26850,26850,26850,26850,203
|
|
20231226,103800,147107000,26850,26850,26850,26850,4
|
|
20231226,103700,146999600,26900,26850,26900,26850,103
|
|
20231226,103600,144234000,26850,26850,26850,26850,55
|
|
20231226,103500,142757250,26850,26900,26900,26850,2
|
|
20231226,103400,142703500,26850,26850,26850,26850,2
|
|
20231226,103300,142649800,26900,26900,26900,26850,626
|
|
20231226,103200,125810550,26900,26900,26900,26900,52
|
|
20231226,103100,124411750,26900,26900,26900,26900,3
|
|
20231226,103000,124331050,26900,26900,26900,26900,2
|
|
20231226,102900,124277250,26900,26900,26900,26900,1
|
|
20231226,102800,124250350,27000,26900,27000,26900,55
|
|
20231226,102700,122770650,26900,26950,26950,26900,53
|
|
20231226,102600,121342450,26900,26900,26900,26900,2
|
|
20231226,102500,121288650,27000,26900,27000,26900,5
|
|
20231226,102400,121153950,26900,26900,26900,26900,53
|
|
20231226,102300,119728250,26900,26900,26900,26900,3
|
|
20231226,102200,119647550,26900,26900,26900,26900,4
|
|
20231226,102100,119539950,26900,26900,26900,26900,51
|
|
20231226,102000,118168050,26900,26900,26900,26900,3
|
|
20231226,101900,118087350,26950,26900,26950,26900,29
|
|
20231226,101800,117305850,26900,26900,26900,26900,3
|
|
20231226,101700,117225150,26900,26900,26950,26900,56
|
|
20231226,101600,115718700,26900,26900,26900,26900,2
|
|
20231226,101500,115664900,26900,26900,26900,26900,5
|
|
20231226,101400,115530400,26900,26900,26900,26900,2
|
|
20231226,101300,115476600,26900,26900,26900,26900,52
|
|
20231226,101200,114077800,26900,26900,26900,26900,3
|
|
20231226,101100,113997100,26900,26950,26950,26900,2
|
|
20231226,101000,113943250,26900,26900,26950,26900,36
|
|
20231226,100900,112974100,26900,26900,26900,26900,6
|
|
20231226,100800,112812700,26900,26900,26900,26900,5
|
|
20231226,100700,112678200,26900,26900,26900,26900,0
|
|
20231226,100600,112678200,26900,26950,26950,26900,205
|
|
20231226,100500,107153600,26900,26900,26900,26900,96
|
|
20231226,100400,104571200,26900,26900,26900,26900,2
|
|
20231226,100300,104517400,26900,26900,26900,26900,4
|
|
20231226,100200,104409800,26900,26950,26950,26900,12
|
|
20231226,100100,104086800,26900,26900,26900,26900,0
|
|
20231226,100000,104086800,26900,26950,26950,26900,25
|
|
20231226,095900,103413350,26950,26950,26950,26950,1
|
|
20231226,095800,103386400,26900,26900,26900,26850,56
|
|
20231226,095700,101882600,26900,26900,26900,26900,0
|
|
20231226,095600,101882600,26900,26900,26900,26900,17
|
|
20231226,095500,101425300,26900,26900,26900,26900,70
|
|
20231226,095400,99542300,26850,26850,26850,26850,12
|
|
20231226,095300,99220100,26900,26900,26900,26900,3
|
|
20231226,095200,99139400,26900,26900,26900,26900,211
|
|
20231226,095100,93463500,26950,26950,26950,26950,0
|
|
20231226,095000,93463500,26950,26950,26950,26950,0
|
|
20231226,094900,93463500,26950,26950,26950,26950,50
|
|
20231226,094800,92116000,26950,26950,26950,26950,97
|
|
20231226,094700,89501850,26950,26950,26950,26950,0
|
|
20231226,094600,89501850,26950,26950,26950,26950,0
|
|
20231226,094500,89501850,26950,26950,26950,26950,22
|
|
20231226,094400,88908950,26950,26950,26950,26900,581
|
|
20231226,094300,73267700,27000,27000,27000,27000,0
|
|
20231226,094200,73267700,27000,27000,27000,27000,1
|
|
20231226,094100,73240700,27000,27000,27000,27000,2
|
|
20231226,094000,73186700,26950,26950,26950,26950,0
|
|
20231226,093900,73186700,26950,26950,26950,26950,111
|
|
20231226,093800,70195250,27000,27000,27000,27000,5
|
|
20231226,093700,70060250,27000,27000,27000,27000,0
|
|
20231226,093600,70060250,27000,27000,27000,27000,438
|
|
20231226,093500,58234250,27000,27000,27000,27000,0
|
|
20231226,093400,58234250,27000,27050,27050,27000,30
|
|
20231226,093300,57424200,27000,27000,27000,27000,0
|
|
20231226,093200,57424200,27000,27000,27000,27000,0
|
|
20231226,093100,57424200,27000,27000,27000,27000,0
|
|
20231226,093000,57424200,27000,27000,27000,27000,0
|
|
20231226,092900,57424200,27000,27000,27000,27000,2
|
|
20231226,092800,57370200,27000,27000,27000,27000,40
|
|
20231226,092700,56290200,27050,27050,27050,27050,0
|
|
20231226,092600,56290200,27050,27050,27050,27050,34
|
|
20231226,092500,55370500,27050,27050,27050,27050,0
|
|
20231226,092400,55370500,27050,27050,27050,27050,277
|
|
20231226,092300,47877650,27100,27100,27100,27100,2
|
|
20231226,092200,47823450,27100,27050,27100,27050,4
|
|
20231226,092100,47715200,27050,27100,27100,27050,35
|
|
20231226,092000,46767600,27100,27100,27100,27100,10
|
|
20231226,091900,46496600,27100,27100,27100,27100,15
|
|
20231226,091800,46090100,27100,27100,27100,27100,0
|
|
20231226,091700,46090100,27100,27100,27100,27100,0
|
|
20231226,091600,46090100,27100,27100,27100,27100,0
|
|
20231226,091500,46090100,27100,27100,27100,27100,10
|
|
20231226,091400,45819100,27100,27100,27100,27100,1
|
|
20231226,091300,45792000,27100,27100,27100,27100,5
|
|
20231226,091200,45656500,27050,27050,27050,27050,0
|
|
20231226,091100,45656500,27050,27050,27050,27050,0
|
|
20231226,091000,45656500,27050,27100,27100,27050,50
|
|
20231226,090900,44302300,27100,27100,27100,27100,0
|
|
20231226,090800,44302300,27100,27100,27100,27100,351
|
|
20231226,090700,34790200,27050,27050,27050,27050,600
|
|
20231226,090600,18560200,27050,27050,27050,27050,0
|
|
20231226,090500,18560200,27050,27050,27050,27050,32
|
|
20231226,090400,17694600,27050,27150,27150,27050,65
|
|
20231226,090300,15932950,27200,27200,27200,27200,0
|
|
20231226,090200,15932950,27200,27250,27250,27200,11
|
|
20231226,090100,15633700,27200,27200,27200,27200,448
|
|
20231226,090000,3448100,27150,27150,27200,27150,127
|