577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,183400,9112820300,29200,29200,29200,29200,5079
|
|
20231226,183300,9112820300,29200,29200,29200,29200,0
|
|
20231226,183200,9112820300,29200,29200,29200,29200,0
|
|
20231226,183100,9112820300,29200,29200,29200,29200,0
|
|
20231226,183000,9112820300,29200,29200,29200,29200,0
|
|
20231226,182900,9112820300,29200,29200,29200,29200,0
|
|
20231226,182800,9112820300,29200,29200,29200,29200,0
|
|
20231226,182700,9112820300,29200,29200,29200,29200,0
|
|
20231226,182600,9112820300,29200,29200,29200,29200,0
|
|
20231226,182500,9112820300,29200,29200,29200,29200,0
|
|
20231226,182400,9112820300,29200,29200,29200,29200,0
|
|
20231226,182300,9112820300,29200,29200,29200,29200,0
|
|
20231226,182200,9112820300,29200,29200,29200,29200,0
|
|
20231226,182100,9112820300,29200,29200,29200,29200,0
|
|
20231226,182000,9112820300,29200,29200,29200,29200,0
|
|
20231226,181900,9112820300,29200,29200,29200,29200,0
|
|
20231226,181800,9112820300,29200,29200,29200,29200,0
|
|
20231226,181700,9112820300,29200,29200,29200,29200,0
|
|
20231226,181600,9112820300,29200,29200,29200,29200,0
|
|
20231226,181500,9112820300,29200,29200,29200,29200,0
|
|
20231226,181400,9112820300,29200,29200,29200,29200,0
|
|
20231226,181300,9112820300,29200,29200,29200,29200,0
|
|
20231226,181200,9112820300,29200,29200,29200,29200,0
|
|
20231226,181100,9112820300,29200,29200,29200,29200,0
|
|
20231226,181000,9112820300,29200,29200,29200,29200,0
|
|
20231226,180900,9112820300,29200,29200,29200,29200,0
|
|
20231226,180800,9112820300,29200,29200,29200,29200,0
|
|
20231226,180700,9112820300,29200,29200,29200,29200,0
|
|
20231226,180600,9112820300,29200,29200,29200,29200,0
|
|
20231226,180500,9112820300,29200,29200,29200,29200,0
|
|
20231226,180400,9112820300,29200,29200,29200,29200,5079
|
|
20231226,180300,9112820300,29200,29200,29200,29200,0
|
|
20231226,180200,9112820300,29200,29200,29200,29200,0
|
|
20231226,180100,9112820300,29200,29200,29200,29200,0
|
|
20231226,180000,9112820300,29200,29200,29200,29200,0
|
|
20231226,175900,9112820300,29200,29200,29200,29200,0
|
|
20231226,175800,9112820300,29200,29200,29200,29200,0
|
|
20231226,175700,9112820300,29200,29200,29200,29200,0
|
|
20231226,175600,9112820300,29200,29200,29200,29200,0
|
|
20231226,175500,9112820300,29200,29200,29200,29200,0
|
|
20231226,175400,9112820300,29200,29200,29200,29200,0
|
|
20231226,175300,9112820300,29200,29200,29200,29200,0
|
|
20231226,175200,9112820300,29200,29200,29200,29200,0
|
|
20231226,175100,9112820300,29200,29200,29200,29200,0
|
|
20231226,175000,9112820300,29200,29200,29200,29200,0
|
|
20231226,174900,9112820300,29200,29200,29200,29200,0
|
|
20231226,174800,9112820300,29200,29200,29200,29200,0
|
|
20231226,174700,9112820300,29200,29200,29200,29200,0
|
|
20231226,174600,9112820300,29200,29200,29200,29200,0
|
|
20231226,174500,9112820300,29200,29200,29200,29200,0
|
|
20231226,174400,9112820300,29200,29200,29200,29200,0
|
|
20231226,174300,9112820300,29200,29200,29200,29200,0
|
|
20231226,174200,9112820300,29200,29200,29200,29200,0
|
|
20231226,174100,9112820300,29200,29200,29200,29200,0
|
|
20231226,174000,9112820300,29200,29200,29200,29200,0
|
|
20231226,173900,9112820300,29200,29200,29200,29200,0
|
|
20231226,173800,9112820300,29200,29200,29200,29200,0
|
|
20231226,173700,9112820300,29200,29200,29200,29200,0
|
|
20231226,173600,9112820300,29200,29200,29200,29200,0
|
|
20231226,173500,9112820300,29200,29200,29200,29200,0
|
|
20231226,173400,9112820300,29200,29200,29200,29200,5079
|
|
20231226,173300,9112820300,29200,29200,29200,29200,0
|
|
20231226,173200,9112820300,29200,29200,29200,29200,0
|
|
20231226,173100,9112820300,29200,29200,29200,29200,0
|
|
20231226,173000,9112820300,29200,29200,29200,29200,0
|
|
20231226,172900,9112820300,29200,29200,29200,29200,0
|
|
20231226,172800,9112820300,29200,29200,29200,29200,0
|
|
20231226,172700,9112820300,29200,29200,29200,29200,0
|
|
20231226,172600,9112820300,29200,29200,29200,29200,0
|
|
20231226,172500,9112820300,29200,29200,29200,29200,0
|
|
20231226,172400,9112820300,29200,29200,29200,29200,0
|
|
20231226,172300,9112820300,29200,29200,29200,29200,0
|
|
20231226,172200,9112820300,29200,29200,29200,29200,0
|
|
20231226,172100,9112820300,29200,29200,29200,29200,0
|
|
20231226,172000,9112820300,29200,29200,29200,29200,0
|
|
20231226,171900,9112820300,29200,29200,29200,29200,0
|
|
20231226,171800,9112820300,29200,29200,29200,29200,0
|
|
20231226,171700,9112820300,29200,29200,29200,29200,0
|
|
20231226,171600,9112820300,29200,29200,29200,29200,0
|
|
20231226,171500,9112820300,29200,29200,29200,29200,0
|
|
20231226,171400,9112820300,29200,29200,29200,29200,0
|
|
20231226,171300,9112820300,29200,29200,29200,29200,0
|
|
20231226,171200,9112820300,29200,29200,29200,29200,0
|
|
20231226,171100,9112820300,29200,29200,29200,29200,0
|
|
20231226,171000,9112820300,29200,29200,29200,29200,0
|
|
20231226,170900,9112820300,29200,29200,29200,29200,0
|
|
20231226,170800,9112820300,29200,29200,29200,29200,0
|
|
20231226,170700,9112820300,29200,29200,29200,29200,0
|
|
20231226,170600,9112820300,29200,29200,29200,29200,0
|
|
20231226,170500,9112820300,29200,29200,29200,29200,0
|
|
20231226,170400,9112820300,29200,29200,29200,29200,5079
|
|
20231226,170300,9112820300,29200,29200,29200,29200,0
|
|
20231226,170200,9112820300,29200,29200,29200,29200,0
|
|
20231226,170100,9112820300,29200,29200,29200,29200,0
|
|
20231226,170000,9112820300,29200,29200,29200,29200,0
|
|
20231226,165900,9112820300,29200,29200,29200,29200,0
|
|
20231226,165800,9112820300,29200,29200,29200,29200,0
|
|
20231226,165700,9112820300,29200,29200,29200,29200,0
|
|
20231226,165600,9112820300,29200,29200,29200,29200,0
|
|
20231226,165500,9112820300,29200,29200,29200,29200,0
|
|
20231226,165400,9112820300,29200,29200,29200,29200,0
|
|
20231226,165300,9112820300,29200,29200,29200,29200,0
|
|
20231226,165200,9112820300,29200,29200,29200,29200,0
|
|
20231226,165100,9112820300,29200,29200,29200,29200,0
|
|
20231226,165000,9112820300,29200,29200,29200,29200,0
|
|
20231226,164900,9112820300,29200,29200,29200,29200,0
|
|
20231226,164800,9112820300,29200,29200,29200,29200,0
|
|
20231226,164700,9112820300,29200,29200,29200,29200,0
|
|
20231226,164600,9112820300,29200,29200,29200,29200,0
|
|
20231226,164500,9112820300,29200,29200,29200,29200,0
|
|
20231226,164400,9112820300,29200,29200,29200,29200,0
|
|
20231226,164300,9112820300,29200,29200,29200,29200,0
|
|
20231226,164200,9112820300,29200,29200,29200,29200,0
|
|
20231226,164100,9112820300,29200,29200,29200,29200,0
|
|
20231226,164000,9112820300,29200,29200,29200,29200,0
|
|
20231226,163900,9112820300,29200,29200,29200,29200,0
|
|
20231226,163800,9112820300,29200,29200,29200,29200,0
|
|
20231226,163700,9112820300,29200,29200,29200,29200,0
|
|
20231226,163600,9112820300,29200,29200,29200,29200,0
|
|
20231226,163500,9112820300,29200,29200,29200,29200,0
|
|
20231226,163400,9112820300,29200,29200,29200,29200,5079
|
|
20231226,163300,9112820300,29200,29200,29200,29200,0
|
|
20231226,163200,9112820300,29200,29200,29200,29200,0
|
|
20231226,163100,9112820300,29200,29200,29200,29200,0
|
|
20231226,163000,9112820300,29200,29200,29200,29200,0
|
|
20231226,162900,9112820300,29200,29200,29200,29200,0
|
|
20231226,162800,9112820300,29200,29200,29200,29200,0
|
|
20231226,162700,9112820300,29200,29200,29200,29200,0
|
|
20231226,162600,9112820300,29200,29200,29200,29200,0
|
|
20231226,162500,9112820300,29200,29200,29200,29200,0
|
|
20231226,162400,9112820300,29200,29200,29200,29200,0
|
|
20231226,162300,9112820300,29200,29200,29200,29200,0
|
|
20231226,162200,9112820300,29200,29200,29200,29200,0
|
|
20231226,162100,9112820300,29200,29200,29200,29200,0
|
|
20231226,162000,9112820300,29200,29200,29200,29200,0
|
|
20231226,161900,9112820300,29200,29200,29200,29200,0
|
|
20231226,161800,9112820300,29200,29200,29200,29200,0
|
|
20231226,161700,9112820300,29200,29200,29200,29200,0
|
|
20231226,161600,9112820300,29200,29200,29200,29200,0
|
|
20231226,161500,9112820300,29200,29200,29200,29200,0
|
|
20231226,161400,9112820300,29200,29200,29200,29200,0
|
|
20231226,161300,9112820300,29200,29200,29200,29200,0
|
|
20231226,161200,9112820300,29200,29200,29200,29200,0
|
|
20231226,161100,9112820300,29200,29200,29200,29200,0
|
|
20231226,161000,9112820300,29200,29200,29200,29200,0
|
|
20231226,160900,9112820300,29200,29200,29200,29200,0
|
|
20231226,160800,9112820300,29200,29200,29200,29200,0
|
|
20231226,160700,9112820300,29200,29200,29200,29200,0
|
|
20231226,160600,9112820300,29200,29200,29200,29200,0
|
|
20231226,160500,9112820300,29200,29200,29200,29200,0
|
|
20231226,160400,9112820300,29200,29200,29200,29200,5079
|
|
20231226,160300,9112820300,29200,29200,29200,29200,0
|
|
20231226,160200,9112820300,29200,29200,29200,29200,0
|
|
20231226,160100,9112820300,29200,29200,29200,29200,0
|
|
20231226,160000,9112820300,29200,29200,29200,29200,0
|
|
20231226,155900,9112820300,29200,29200,29200,29200,0
|
|
20231226,155800,9112820300,29200,29200,29200,29200,0
|
|
20231226,155700,9112820300,29200,29200,29200,29200,0
|
|
20231226,155600,9112820300,29200,29200,29200,29200,0
|
|
20231226,155500,9112820300,29200,29200,29200,29200,0
|
|
20231226,155400,9112820300,29200,29200,29200,29200,0
|
|
20231226,155300,9112820300,29200,29200,29200,29200,0
|
|
20231226,155200,9112820300,29200,29200,29200,29200,0
|
|
20231226,155100,9112820300,29200,29200,29200,29200,0
|
|
20231226,155000,9112820300,29200,29200,29200,29200,0
|
|
20231226,154900,9112820300,29200,29200,29200,29200,0
|
|
20231226,154800,9112820300,29200,29200,29200,29200,0
|
|
20231226,154700,9112820300,29200,29200,29200,29200,0
|
|
20231226,154600,9112820300,29200,29200,29200,29200,0
|
|
20231226,154500,9112820300,29200,29200,29200,29200,0
|
|
20231226,154400,9112820300,29200,29200,29200,29200,0
|
|
20231226,154300,9112820300,29200,29200,29200,29200,0
|
|
20231226,154200,9112820300,29200,29200,29200,29200,0
|
|
20231226,154100,9112820300,29200,29200,29200,29200,0
|
|
20231226,154000,9112820300,29200,29200,29200,29200,0
|
|
20231226,153900,9112820300,29200,29200,29200,29200,0
|
|
20231226,153800,9112820300,29200,29200,29200,29200,0
|
|
20231226,153700,9112820300,29200,29200,29200,29200,0
|
|
20231226,153600,9112820300,29200,29200,29200,29200,0
|
|
20231226,153500,9112820300,29200,29200,29200,29200,0
|
|
20231226,153400,9112820300,29200,29200,29200,29200,5079
|
|
20231226,153300,9112820300,29200,29200,29200,29200,0
|
|
20231226,153200,9112820300,29200,29200,29200,29200,0
|
|
20231226,153100,9112820300,29200,29200,29200,29200,0
|
|
20231226,153000,9112820300,29200,29200,29200,29200,5079
|
|
20231226,152900,8964513500,29250,29250,29250,29250,0
|
|
20231226,152800,8964513500,29250,29250,29250,29250,0
|
|
20231226,152700,8964513500,29250,29250,29250,29250,0
|
|
20231226,152600,8964513500,29250,29250,29250,29250,0
|
|
20231226,152500,8964513500,29250,29250,29250,29250,0
|
|
20231226,152400,8964513500,29250,29250,29250,29250,0
|
|
20231226,152300,8964513500,29250,29250,29250,29250,0
|
|
20231226,152200,8964513500,29250,29250,29250,29250,0
|
|
20231226,152100,8964513500,29250,29250,29250,29250,0
|
|
20231226,152000,8964513500,29250,29250,29250,29250,0
|
|
20231226,151900,8964513500,29250,29300,29400,29250,3494
|
|
20231226,151800,8862148250,29300,29350,29350,29250,1545
|
|
20231226,151700,8816901000,29350,29350,29350,29350,2
|
|
20231226,151600,8816842300,29200,29350,29350,29200,2514
|
|
20231226,151500,8743247650,29350,29250,29350,29250,4858
|
|
20231226,151400,8601045000,29250,29250,29250,29250,1559
|
|
20231226,151300,8555444250,29250,29350,29350,29250,17
|
|
20231226,151200,8554945900,29300,29400,29400,29300,2000
|
|
20231226,151100,8496245900,29350,29350,29400,29350,11251
|
|
20231226,151000,8165738650,29350,29250,29400,29250,2723
|
|
20231226,150900,8085761800,29250,29300,29300,29200,12953
|
|
20231226,150800,7706969300,29300,29300,29350,29250,2069
|
|
20231226,150700,7646362700,29300,29350,29350,29300,1552
|
|
20231226,150600,7600889000,29350,29350,29350,29350,38
|
|
20231226,150500,7599773700,29350,29300,29350,29300,72
|
|
20231226,150400,7597662600,29350,29300,29350,29300,3
|
|
20231226,150300,7597574600,29350,29350,29350,29350,1287
|
|
20231226,150200,7559801150,29400,29400,29400,29400,207
|
|
20231226,150100,7553715350,29350,29350,29350,29350,12
|
|
20231226,150000,7553363150,29350,29350,29350,29350,0
|
|
20231226,145900,7553363150,29350,29350,29350,29350,0
|
|
20231226,145800,7553363150,29350,29400,29400,29350,137
|
|
20231226,145700,7549338200,29350,29350,29350,29350,1
|
|
20231226,145600,7549308850,29300,29350,29400,29300,274
|
|
20231226,145500,7541275400,29350,29350,29350,29300,1233
|
|
20231226,145400,7505088200,29350,29350,29350,29350,0
|
|
20231226,145300,7505088200,29350,29350,29350,29350,1
|
|
20231226,145200,7505058850,29350,29350,29350,29350,126
|
|
20231226,145100,7501360750,29350,29400,29400,29350,40
|
|
20231226,145000,7500184800,29350,29400,29400,29350,234
|
|
20231226,144900,7493315500,29400,29400,29400,29400,2
|
|
20231226,144800,7493256700,29400,29450,29450,29400,862
|
|
20231226,144700,7467910350,29400,29400,29400,29400,2
|
|
20231226,144600,7467851550,29400,29450,29450,29400,3
|
|
20231226,144500,7467763250,29400,29450,29450,29400,852
|
|
20231226,144400,7442671900,29450,29450,29450,29400,8183
|
|
20231226,144300,7201724650,29450,29500,29500,29450,5481
|
|
20231226,144200,7040149300,29450,29350,29500,29350,11545
|
|
20231226,144100,6700040300,29350,29350,29350,29350,2
|
|
20231226,144000,6699981600,29300,29250,29300,29250,899
|
|
20231226,143900,6673648750,29200,29200,29200,29200,8
|
|
20231226,143800,6673415150,29200,29200,29200,29200,0
|
|
20231226,143700,6673415150,29200,29250,29250,29200,46
|
|
20231226,143600,6672069700,29250,29250,29250,29250,4
|
|
20231226,143500,6671952700,29250,29200,29250,29200,168
|
|
20231226,143400,6667042100,29250,29300,29300,29250,773
|
|
20231226,143300,6644429750,29250,29300,29300,29250,3
|
|
20231226,143200,6644341900,29300,29300,29300,29300,0
|
|
20231226,143100,6644341900,29300,29300,29300,29300,0
|
|
20231226,143000,6644341900,29300,29300,29300,29300,1
|
|
20231226,142900,6644312600,29250,29250,29250,29250,0
|
|
20231226,142800,6644312600,29250,29250,29250,29250,9
|
|
20231226,142700,6644049350,29250,29300,29300,29250,2
|
|
20231226,142600,6643990800,29300,29300,29300,29300,0
|
|
20231226,142500,6643990800,29300,29300,29300,29300,162
|
|
20231226,142400,6639244200,29250,29250,29250,29250,56
|
|
20231226,142300,6637606200,29250,29250,29250,29250,50
|
|
20231226,142200,6636143700,29250,29250,29250,29250,1
|
|
20231226,142100,6636114450,29200,29200,29200,29200,181
|
|
20231226,142000,6630829250,29200,29250,29250,29200,47
|
|
20231226,141900,6629454950,29200,29200,29200,29200,0
|
|
20231226,141800,6629454950,29200,29250,29250,29200,754
|
|
20231226,141700,6607400650,29250,29250,29250,29250,36
|
|
20231226,141600,6606347650,29250,29250,29250,29250,0
|
|
20231226,141500,6606347650,29250,29250,29250,29250,26
|
|
20231226,141400,6605587150,29250,29250,29250,29250,2
|
|
20231226,141300,6605528650,29300,29300,29300,29300,1
|
|
20231226,141200,6605499350,29250,29250,29250,29250,15
|
|
20231226,141100,6605060600,29250,29250,29250,29250,0
|
|
20231226,141000,6605060600,29250,29250,29250,29250,163
|
|
20231226,140900,6600292850,29200,29250,29250,29200,27
|
|
20231226,140800,6599503150,29250,29250,29250,29250,0
|
|
20231226,140700,6599503150,29250,29250,29250,29250,0
|
|
20231226,140600,6599503150,29250,29250,29250,29250,1
|
|
20231226,140500,6599473900,29250,29250,29250,29250,2
|
|
20231226,140400,6599415400,29250,29250,29250,29250,2
|
|
20231226,140300,6599356900,29250,29250,29250,29200,4
|
|
20231226,140200,6599239950,29200,29200,29200,29200,1
|
|
20231226,140100,6599210750,29250,29250,29250,29250,80
|
|
20231226,140000,6596870750,29250,29250,29250,29250,800
|
|
20231226,135900,6573470750,29250,29250,29250,29250,0
|
|
20231226,135800,6573470750,29250,29250,29250,29250,100
|
|
20231226,135700,6570545750,29250,29250,29250,29250,1
|
|
20231226,135600,6570516500,29250,29300,29300,29250,38
|
|
20231226,135500,6569404950,29300,29300,29300,29300,1
|
|
20231226,135400,6569375650,29250,29300,29300,29250,180
|
|
20231226,135300,6564110350,29250,29250,29250,29250,100
|
|
20231226,135200,6561185350,29250,29250,29250,29250,0
|
|
20231226,135100,6561185350,29250,29250,29250,29250,1
|
|
20231226,135000,6561156100,29250,29250,29250,29250,154
|
|
20231226,134900,6556651600,29250,29250,29250,29250,0
|
|
20231226,134800,6556651600,29250,29250,29250,29250,284
|
|
20231226,134700,6548344600,29200,29200,29200,29200,59
|
|
20231226,134600,6546621800,29200,29250,29250,29200,1955
|
|
20231226,134500,6489530850,29250,29300,29300,29250,2
|
|
20231226,134400,6489472300,29250,29250,29250,29250,0
|
|
20231226,134300,6489472300,29250,29250,29250,29250,329
|
|
20231226,134200,6479849050,29250,29250,29250,29250,130
|
|
20231226,134100,6476046550,29250,29250,29250,29250,659
|
|
20231226,134000,6456770800,29250,29250,29250,29250,0
|
|
20231226,133900,6456770800,29250,29250,29250,29250,1
|
|
20231226,133800,6456741550,29250,29250,29250,29250,138
|
|
20231226,133700,6452705050,29300,29300,29300,29300,2
|
|
20231226,133600,6452646450,29300,29300,29300,29300,0
|
|
20231226,133500,6452646450,29300,29300,29300,29300,2
|
|
20231226,133400,6452587850,29300,29250,29300,29200,156
|
|
20231226,133300,6448026450,29250,29250,29250,29250,1
|
|
20231226,133200,6447997200,29250,29250,29250,29250,29
|
|
20231226,133100,6447148950,29250,29250,29250,29250,0
|
|
20231226,133000,6447148950,29250,29250,29250,29250,282
|
|
20231226,132900,6438900450,29300,29300,29300,29300,1
|
|
20231226,132800,6438871150,29250,29250,29250,29250,0
|
|
20231226,132700,6438871150,29250,29250,29250,29250,1
|
|
20231226,132600,6438841900,29250,29250,29250,29250,0
|
|
20231226,132500,6438841900,29250,29250,29250,29250,0
|
|
20231226,132400,6438841900,29250,29250,29250,29250,49
|
|
20231226,132300,6437408650,29250,29250,29250,29250,5
|
|
20231226,132200,6437262400,29250,29300,29300,29250,1101
|
|
20231226,132100,6405053100,29250,29300,29300,29250,6
|
|
20231226,132000,6404877350,29300,29300,29300,29300,0
|
|
20231226,131900,6404877350,29300,29300,29300,29300,217
|
|
20231226,131800,6398519250,29300,29300,29300,29300,200
|
|
20231226,131700,6392659250,29350,29350,29350,29350,9
|
|
20231226,131600,6392395100,29350,29350,29350,29350,2
|
|
20231226,131500,6392336400,29300,29300,29300,29300,426
|
|
20231226,131400,6379854600,29350,29350,29350,29350,0
|
|
20231226,131300,6379854600,29350,29350,29350,29350,23
|
|
20231226,131200,6379179550,29350,29350,29350,29350,3
|
|
20231226,131100,6379091500,29350,29350,29350,29350,2
|
|
20231226,131000,6379032800,29350,29350,29350,29350,0
|
|
20231226,130900,6379032800,29350,29350,29350,29300,116
|
|
20231226,130800,6375631850,29350,29350,29350,29350,429
|
|
20231226,130700,6363040700,29350,29400,29400,29350,36
|
|
20231226,130600,6361984000,29400,29400,29400,29400,15
|
|
20231226,130500,6361543000,29400,29400,29400,29400,103
|
|
20231226,130400,6358514800,29350,29350,29350,29350,0
|
|
20231226,130300,6358514800,29350,29350,29350,29350,1
|
|
20231226,130200,6358485450,29350,29350,29350,29350,150
|
|
20231226,130100,6354082950,29400,29400,29400,29400,12
|
|
20231226,130000,6353730150,29400,29400,29400,29400,13
|
|
20231226,125900,6353347950,29350,29350,29350,29350,15
|
|
20231226,125800,6352907700,29350,29350,29350,29350,0
|
|
20231226,125700,6352907700,29350,29350,29350,29350,196
|
|
20231226,125600,6347155100,29400,29400,29400,29400,9
|
|
20231226,125500,6346890500,29400,29400,29400,29400,401
|
|
20231226,125400,6335101100,29450,29450,29450,29450,0
|
|
20231226,125300,6335101100,29450,29450,29450,29450,1
|
|
20231226,125200,6335071650,29450,29450,29450,29450,1
|
|
20231226,125100,6335042200,29400,29450,29450,29400,44
|
|
20231226,125000,6333746450,29450,29450,29450,29450,1
|
|
20231226,124900,6333717000,29400,29400,29400,29400,0
|
|
20231226,124800,6333717000,29400,29400,29400,29400,1
|
|
20231226,124700,6333687600,29450,29450,29450,29450,11
|
|
20231226,124600,6333363650,29450,29450,29450,29450,100
|
|
20231226,124500,6330418650,29400,29400,29400,29400,1
|
|
20231226,124400,6330389250,29400,29400,29400,29400,92
|
|
20231226,124300,6327684450,29400,29400,29400,29400,0
|
|
20231226,124200,6327684450,29400,29400,29400,29400,0
|
|
20231226,124100,6327684450,29400,29400,29400,29400,16
|
|
20231226,124000,6327214050,29400,29400,29400,29400,40
|
|
20231226,123900,6326038050,29400,29450,29450,29400,641
|
|
20231226,123800,6307192000,29450,29450,29450,29450,0
|
|
20231226,123700,6307192000,29450,29500,29500,29450,217
|
|
20231226,123600,6300794600,29550,29500,29550,29500,1739
|
|
20231226,123500,6249489050,29500,29500,29500,29450,7416
|
|
20231226,123400,6030759850,29500,29500,29500,29450,8120
|
|
20231226,123300,5791219900,29500,29450,29500,29400,10708
|
|
20231226,123200,5475611050,29450,29350,29450,29350,6261
|
|
20231226,123100,5291549950,29300,29250,29300,29250,995
|
|
20231226,123000,5262424200,29250,29250,29250,29250,0
|
|
20231226,122900,5262424200,29250,29250,29250,29250,0
|
|
20231226,122800,5262424200,29250,29250,29250,29250,386
|
|
20231226,122700,5251133700,29250,29250,29250,29250,1
|
|
20231226,122600,5251104450,29250,29250,29250,29250,5
|
|
20231226,122500,5250958200,29300,29300,29300,29300,1
|
|
20231226,122400,5250928900,29250,29300,29300,29250,155
|
|
20231226,122300,5246387450,29300,29300,29300,29300,0
|
|
20231226,122200,5246387450,29300,29300,29300,29300,0
|
|
20231226,122100,5246387450,29300,29300,29300,29300,1
|
|
20231226,122000,5246358150,29300,29300,29300,29300,0
|
|
20231226,121900,5246358150,29300,29300,29300,29300,47
|
|
20231226,121800,5244981050,29300,29300,29300,29300,33
|
|
20231226,121700,5244014150,29300,29300,29300,29300,9
|
|
20231226,121600,5243750450,29300,29300,29300,29300,0
|
|
20231226,121500,5243750450,29300,29350,29350,29300,2
|
|
20231226,121400,5243691800,29300,29350,29350,29300,390
|
|
20231226,121300,5232264750,29300,29300,29300,29300,0
|
|
20231226,121200,5232264750,29300,29300,29300,29300,224
|
|
20231226,121100,5225701550,29300,29300,29300,29300,0
|
|
20231226,121000,5225701550,29300,29300,29300,29300,300
|
|
20231226,120900,5216911550,29300,29300,29300,29300,21
|
|
20231226,120800,5216296250,29300,29300,29300,29300,0
|
|
20231226,120700,5216296250,29300,29300,29300,29300,53
|
|
20231226,120600,5214743350,29350,29300,29350,29300,18
|
|
20231226,120500,5214215900,29300,29350,29350,29300,37
|
|
20231226,120400,5213131750,29350,29350,29350,29350,0
|
|
20231226,120300,5213131750,29350,29300,29350,29300,2
|
|
20231226,120200,5213073100,29350,29350,29350,29350,1
|
|
20231226,120100,5213043750,29350,29350,29350,29350,0
|
|
20231226,120000,5213043750,29350,29350,29350,29350,1
|
|
20231226,115900,5213014400,29300,29300,29300,29300,0
|
|
20231226,115800,5213014400,29300,29300,29300,29300,1623
|
|
20231226,115700,5165460500,29300,29300,29300,29300,1
|
|
20231226,115600,5165431200,29300,29300,29300,29300,9
|
|
20231226,115500,5165167500,29350,29300,29350,29300,2
|
|
20231226,115400,5165108850,29300,29300,29300,29300,200
|
|
20231226,115300,5159248850,29350,29350,29350,29350,11
|
|
20231226,115200,5158926000,29350,29350,29350,29350,2
|
|
20231226,115100,5158867300,29300,29300,29300,29300,1
|
|
20231226,115000,5158838000,29350,29350,29350,29350,1
|
|
20231226,114900,5158808650,29350,29350,29350,29350,6
|
|
20231226,114800,5158632550,29350,29350,29350,29350,5
|
|
20231226,114700,5158485800,29300,29300,29300,29300,0
|
|
20231226,114600,5158485800,29300,29300,29300,29300,30
|
|
20231226,114500,5157606800,29350,29300,29350,29300,7
|
|
20231226,114400,5157401400,29350,29350,29350,29350,0
|
|
20231226,114300,5157401400,29350,29350,29350,29350,8
|
|
20231226,114200,5157166600,29350,29350,29350,29300,49
|
|
20231226,114100,5155730200,29350,29350,29350,29350,0
|
|
20231226,114000,5155730200,29350,29350,29350,29350,136
|
|
20231226,113900,5151738600,29350,29350,29350,29300,15
|
|
20231226,113800,5151298400,29350,29300,29350,29300,41
|
|
20231226,113700,5150095850,29300,29300,29300,29300,14674
|
|
20231226,113600,4720147650,29300,29350,29350,29250,5880
|
|
20231226,113500,4547887600,29350,29350,29350,29350,7
|
|
20231226,113400,4547682150,29350,29350,29350,29350,1
|
|
20231226,113300,4547652800,29300,29300,29300,29300,27
|
|
20231226,113200,4546861700,29350,29300,29350,29300,142
|
|
20231226,113100,4542694750,29300,29300,29300,29300,0
|
|
20231226,113000,4542694750,29300,29300,29300,29300,0
|
|
20231226,112900,4542694750,29300,29300,29300,29300,67
|
|
20231226,112800,4540731650,29300,29300,29300,29300,0
|
|
20231226,112700,4540731650,29300,29300,29300,29300,79
|
|
20231226,112600,4538416950,29300,29300,29300,29300,0
|
|
20231226,112500,4538416950,29300,29350,29350,29300,66
|
|
20231226,112400,4536482850,29300,29300,29300,29300,500
|
|
20231226,112300,4521832850,29350,29350,29350,29350,6
|
|
20231226,112200,4521656750,29350,29350,29350,29350,1
|
|
20231226,112100,4521627400,29300,29300,29300,29300,1
|
|
20231226,112000,4521598100,29350,29350,29350,29350,1
|
|
20231226,111900,4521568750,29350,29350,29350,29350,8
|
|
20231226,111800,4521333950,29300,29300,29300,29300,0
|
|
20231226,111700,4521333950,29300,29300,29300,29300,0
|
|
20231226,111600,4521333950,29300,29300,29300,29300,0
|
|
20231226,111500,4521333950,29300,29300,29300,29300,39
|
|
20231226,111400,4520191250,29350,29350,29350,29350,0
|
|
20231226,111300,4520191250,29350,29350,29350,29350,1
|
|
20231226,111200,4520161900,29300,29300,29300,29300,40
|
|
20231226,111100,4518989900,29300,29300,29300,29300,16
|
|
20231226,111000,4518521100,29300,29300,29300,29300,10
|
|
20231226,110900,4518228100,29300,29300,29300,29300,14
|
|
20231226,110800,4517817900,29350,29300,29350,29300,21
|
|
20231226,110700,4517201600,29350,29350,29350,29350,519
|
|
20231226,110600,4501968950,29350,29350,29350,29350,1
|
|
20231226,110500,4501939600,29400,29400,29400,29400,121
|
|
20231226,110400,4498382200,29350,29350,29350,29350,7
|
|
20231226,110300,4498176750,29350,29350,29350,29350,1
|
|
20231226,110200,4498147400,29400,29400,29400,29400,1
|
|
20231226,110100,4498118000,29400,29400,29400,29400,15
|
|
20231226,110000,4497677000,29350,29350,29350,29350,76
|
|
20231226,105900,4495446400,29350,29400,29400,29350,36
|
|
20231226,105800,4494388150,29350,29350,29350,29350,19
|
|
20231226,105700,4493830500,29350,29300,29350,29300,21
|
|
20231226,105600,4493214200,29300,29300,29300,29300,15
|
|
20231226,105500,4492774700,29300,29300,29300,29300,1
|
|
20231226,105400,4492745400,29350,29350,29350,29350,10
|
|
20231226,105300,4492451900,29350,29350,29350,29350,5
|
|
20231226,105200,4492305150,29350,29350,29350,29350,145
|
|
20231226,105100,4488049400,29300,29300,29300,29300,1
|
|
20231226,105000,4488020100,29350,29350,29350,29350,200
|
|
20231226,104900,4482150100,29350,29350,29350,29350,28
|
|
20231226,104800,4481328300,29350,29350,29350,29350,105
|
|
20231226,104700,4478246550,29350,29350,29350,29350,93
|
|
20231226,104600,4475517000,29350,29350,29350,29350,0
|
|
20231226,104500,4475517000,29350,29350,29350,29350,16
|
|
20231226,104400,4475047400,29300,29350,29350,29300,6
|
|
20231226,104300,4474871350,29350,29350,29350,29350,45
|
|
20231226,104200,4473550600,29350,29350,29350,29350,22
|
|
20231226,104100,4472904900,29350,29350,29350,29350,5
|
|
20231226,104000,4472758150,29350,29350,29350,29350,93
|
|
20231226,103900,4470028600,29350,29400,29400,29300,5127
|
|
20231226,103800,4319554800,29350,29400,29400,29350,368
|
|
20231226,103700,4308735650,29400,29400,29400,29400,2
|
|
20231226,103600,4308676850,29450,29400,29450,29400,5700
|
|
20231226,103500,4141061850,29450,29300,29450,29250,8835
|
|
20231226,103400,3882153800,29350,29300,29350,29300,7821
|
|
20231226,103300,3652910450,29300,29300,29300,29250,10630
|
|
20231226,103200,3341647300,29300,29250,29300,29250,621
|
|
20231226,103100,3323458000,29300,29300,29300,29300,16
|
|
20231226,103000,3322989200,29300,29300,29300,29300,4
|
|
20231226,102900,3322872000,29300,29300,29300,29300,484
|
|
20231226,102800,3308690800,29350,29350,29350,29350,142
|
|
20231226,102700,3304523100,29350,29300,29350,29300,630
|
|
20231226,102600,3286063650,29250,29300,29300,29250,386
|
|
20231226,102500,3274753900,29300,29250,29300,29250,10
|
|
20231226,102400,3274461050,29250,29250,29250,29250,1018
|
|
20231226,102300,3244684550,29200,29250,29250,29200,53
|
|
20231226,102200,3243136650,29250,29250,29250,29250,1
|
|
20231226,102100,3243107400,29200,29200,29200,29200,11065
|
|
20231226,102000,2920009400,29100,29150,29200,29100,17175
|
|
20231226,101900,2418824500,29150,29250,29250,29150,916
|
|
20231226,101800,2392120350,29250,29250,29250,29250,1
|
|
20231226,101700,2392091100,29200,29250,29250,29200,21
|
|
20231226,101600,2391477550,29200,29250,29250,29200,13
|
|
20231226,101500,2391097600,29200,29200,29200,29200,0
|
|
20231226,101400,2391097600,29200,29250,29250,29200,111
|
|
20231226,101300,2387856350,29250,29250,29250,29200,8
|
|
20231226,101200,2387622450,29250,29250,29250,29250,1
|
|
20231226,101100,2387593200,29250,29250,29250,29250,27
|
|
20231226,101000,2386803450,29250,29200,29250,29200,126
|
|
20231226,100900,2383124200,29200,29200,29200,29200,7
|
|
20231226,100800,2382919800,29200,29200,29200,29150,170
|
|
20231226,100700,2377957850,29200,29200,29200,29200,7
|
|
20231226,100600,2377753450,29200,29200,29200,29150,35
|
|
20231226,100500,2376733100,29100,29150,29150,29100,300
|
|
20231226,100400,2367991850,29200,29200,29200,29200,1
|
|
20231226,100300,2367962650,29200,29150,29200,29150,11
|
|
20231226,100200,2367641700,29150,29250,29250,29150,2135
|
|
20231226,100100,2305404350,29250,29250,29250,29200,3289
|
|
20231226,100000,2209330500,29300,29250,29300,29250,118
|
|
20231226,095900,2205878100,29250,29300,29350,29250,847
|
|
20231226,095800,2181052300,29350,29300,29350,29300,21
|
|
20231226,095700,2180436950,29350,29350,29350,29350,14
|
|
20231226,095600,2180026050,29300,29350,29350,29300,2
|
|
20231226,095500,2179967400,29350,29350,29350,29350,8
|
|
20231226,095400,2179732600,29350,29350,29350,29350,1
|
|
20231226,095300,2179703250,29350,29350,29350,29350,117
|
|
20231226,095200,2176269300,29250,29300,29350,29250,1080
|
|
20231226,095100,2144635900,29300,29250,29300,29250,345
|
|
20231226,095000,2134531300,29250,29250,29250,29250,11
|
|
20231226,094900,2134209550,29300,29300,29300,29300,10
|
|
20231226,094800,2133916550,29300,29300,29300,29250,664
|
|
20231226,094700,2114479850,29350,29350,29350,29350,38
|
|
20231226,094600,2113364550,29350,29300,29350,29300,14
|
|
20231226,094500,2112954150,29350,29350,29350,29350,7
|
|
20231226,094400,2112748700,29300,29300,29300,29300,1
|
|
20231226,094300,2112719400,29400,29550,29550,29400,3355
|
|
20231226,094200,2013716700,29550,29200,29550,29200,5766
|
|
20231226,094100,1843925700,29200,29150,29200,29150,1362
|
|
20231226,094000,1804222850,29200,29200,29200,29200,30
|
|
20231226,093900,1803346850,29200,29150,29200,29150,320
|
|
20231226,093800,1794003100,29200,29200,29200,29200,78
|
|
20231226,093700,1791725500,29200,29300,29300,29200,2126
|
|
20231226,093600,1729601750,29300,29250,29300,29250,5
|
|
20231226,093500,1729455350,29250,29250,29250,29250,0
|
|
20231226,093400,1729455350,29250,29350,29350,29250,44
|
|
20231226,093300,1728167350,29350,29350,29350,29350,20
|
|
20231226,093200,1727580350,29250,29350,29350,29250,1002
|
|
20231226,093100,1698271050,29350,29300,29350,29300,213
|
|
20231226,093000,1692030000,29300,29350,29350,29300,540
|
|
20231226,092900,1676207350,29350,29400,29400,29350,510
|
|
20231226,092800,1661238650,29400,29500,29550,29400,3854
|
|
20231226,092700,1547607200,29500,29550,29550,29500,3392
|
|
20231226,092600,1447432300,29550,29500,29550,29500,1491
|
|
20231226,092500,1403388250,29500,29550,29550,29500,17283
|
|
20231226,092400,892676100,29550,29200,29550,29200,13145
|
|
20231226,092300,505230100,29200,29150,29200,29100,685
|
|
20231226,092200,485252050,29150,29150,29150,29150,121
|
|
20231226,092100,481724900,29150,29150,29150,29100,2255
|
|
20231226,092000,415995900,29250,29250,29250,29200,1508
|
|
20231226,091900,371930000,29300,29300,29300,29300,6
|
|
20231226,091800,371754200,29300,29300,29300,29200,26
|
|
20231226,091700,370994150,29300,29200,29300,29200,100
|
|
20231226,091600,368073150,29250,29300,29300,29250,326
|
|
20231226,091500,358532400,29300,29300,29350,29300,24
|
|
20231226,091400,357829100,29250,29200,29250,29200,228
|
|
20231226,091300,351161100,29250,29300,29300,29250,684
|
|
20231226,091200,331154000,29300,29300,29300,29250,827
|
|
20231226,091100,306923400,29350,29400,29400,29300,151
|
|
20231226,091000,302493100,29400,29350,29400,29350,31
|
|
20231226,090900,301581750,29350,29350,29350,29300,294
|
|
20231226,090800,292954350,29300,29350,29350,29300,318
|
|
20231226,090700,283633550,29350,29350,29350,29350,771
|
|
20231226,090600,261004700,29350,29350,29400,29350,489
|
|
20231226,090500,246649300,29350,29350,29350,29300,787
|
|
20231226,090400,223559850,29350,29500,29500,29300,1050
|
|
20231226,090300,192699100,29500,29550,29550,29500,1927
|
|
20231226,090200,135765650,29600,29500,29600,29450,1203
|
|
20231226,090100,100220650,29450,29500,29500,29450,196
|
|
20231226,090000,94440950,29400,29750,29750,29400,3199
|