657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,195400,678958700,22100,22100,22100,22100,798
|
|
20231226,195300,678958700,22100,22100,22100,22100,0
|
|
20231226,195200,678958700,22100,22100,22100,22100,0
|
|
20231226,195100,678958700,22100,22100,22100,22100,0
|
|
20231226,195000,678958700,22100,22100,22100,22100,0
|
|
20231226,194900,678958700,22100,22100,22100,22100,0
|
|
20231226,194800,678958700,22100,22100,22100,22100,0
|
|
20231226,194700,678958700,22100,22100,22100,22100,0
|
|
20231226,194600,678958700,22100,22100,22100,22100,0
|
|
20231226,194500,678958700,22100,22100,22100,22100,0
|
|
20231226,194400,678958700,22100,22100,22100,22100,0
|
|
20231226,194300,678958700,22100,22100,22100,22100,0
|
|
20231226,194200,678958700,22100,22100,22100,22100,0
|
|
20231226,194100,678958700,22100,22100,22100,22100,0
|
|
20231226,194000,678958700,22100,22100,22100,22100,0
|
|
20231226,193900,678958700,22100,22100,22100,22100,0
|
|
20231226,193800,678958700,22100,22100,22100,22100,0
|
|
20231226,193700,678958700,22100,22100,22100,22100,0
|
|
20231226,193600,678958700,22100,22100,22100,22100,0
|
|
20231226,193500,678958700,22100,22100,22100,22100,0
|
|
20231226,193400,678958700,22100,22100,22100,22100,0
|
|
20231226,193300,678958700,22100,22100,22100,22100,0
|
|
20231226,193200,678958700,22100,22100,22100,22100,0
|
|
20231226,193100,678958700,22100,22100,22100,22100,0
|
|
20231226,193000,678958700,22100,22100,22100,22100,0
|
|
20231226,192900,678958700,22100,22100,22100,22100,0
|
|
20231226,192800,678958700,22100,22100,22100,22100,0
|
|
20231226,192700,678958700,22100,22100,22100,22100,0
|
|
20231226,192600,678958700,22100,22100,22100,22100,0
|
|
20231226,192500,678958700,22100,22100,22100,22100,0
|
|
20231226,192400,678958700,22100,22100,22100,22100,798
|
|
20231226,192300,678958700,22100,22100,22100,22100,0
|
|
20231226,192200,678958700,22100,22100,22100,22100,0
|
|
20231226,192100,678958700,22100,22100,22100,22100,0
|
|
20231226,192000,678958700,22100,22100,22100,22100,0
|
|
20231226,191900,678958700,22100,22100,22100,22100,0
|
|
20231226,191800,678958700,22100,22100,22100,22100,0
|
|
20231226,191700,678958700,22100,22100,22100,22100,0
|
|
20231226,191600,678958700,22100,22100,22100,22100,0
|
|
20231226,191500,678958700,22100,22100,22100,22100,0
|
|
20231226,191400,678958700,22100,22100,22100,22100,0
|
|
20231226,191300,678958700,22100,22100,22100,22100,0
|
|
20231226,191200,678958700,22100,22100,22100,22100,0
|
|
20231226,191100,678958700,22100,22100,22100,22100,0
|
|
20231226,191000,678958700,22100,22100,22100,22100,0
|
|
20231226,190900,678958700,22100,22100,22100,22100,0
|
|
20231226,190800,678958700,22100,22100,22100,22100,0
|
|
20231226,190700,678958700,22100,22100,22100,22100,0
|
|
20231226,190600,678958700,22100,22100,22100,22100,0
|
|
20231226,190500,678958700,22100,22100,22100,22100,0
|
|
20231226,190400,678958700,22100,22100,22100,22100,0
|
|
20231226,190300,678958700,22100,22100,22100,22100,0
|
|
20231226,190200,678958700,22100,22100,22100,22100,0
|
|
20231226,190100,678958700,22100,22100,22100,22100,0
|
|
20231226,190000,678958700,22100,22100,22100,22100,0
|
|
20231226,185900,678958700,22100,22100,22100,22100,0
|
|
20231226,185800,678958700,22100,22100,22100,22100,0
|
|
20231226,185700,678958700,22100,22100,22100,22100,0
|
|
20231226,185600,678958700,22100,22100,22100,22100,0
|
|
20231226,185500,678958700,22100,22100,22100,22100,0
|
|
20231226,185400,678958700,22100,22100,22100,22100,798
|
|
20231226,185300,678958700,22100,22100,22100,22100,0
|
|
20231226,185200,678958700,22100,22100,22100,22100,0
|
|
20231226,185100,678958700,22100,22100,22100,22100,0
|
|
20231226,185000,678958700,22100,22100,22100,22100,0
|
|
20231226,184900,678958700,22100,22100,22100,22100,0
|
|
20231226,184800,678958700,22100,22100,22100,22100,0
|
|
20231226,184700,678958700,22100,22100,22100,22100,0
|
|
20231226,184600,678958700,22100,22100,22100,22100,0
|
|
20231226,184500,678958700,22100,22100,22100,22100,0
|
|
20231226,184400,678958700,22100,22100,22100,22100,0
|
|
20231226,184300,678958700,22100,22100,22100,22100,0
|
|
20231226,184200,678958700,22100,22100,22100,22100,0
|
|
20231226,184100,678958700,22100,22100,22100,22100,0
|
|
20231226,184000,678958700,22100,22100,22100,22100,0
|
|
20231226,183900,678958700,22100,22100,22100,22100,0
|
|
20231226,183800,678958700,22100,22100,22100,22100,0
|
|
20231226,183700,678958700,22100,22100,22100,22100,0
|
|
20231226,183600,678958700,22100,22100,22100,22100,0
|
|
20231226,183500,678958700,22100,22100,22100,22100,0
|
|
20231226,183400,678958700,22100,22100,22100,22100,0
|
|
20231226,183300,678958700,22100,22100,22100,22100,0
|
|
20231226,183200,678958700,22100,22100,22100,22100,0
|
|
20231226,183100,678958700,22100,22100,22100,22100,0
|
|
20231226,183000,678958700,22100,22100,22100,22100,0
|
|
20231226,182900,678958700,22100,22100,22100,22100,0
|
|
20231226,182800,678958700,22100,22100,22100,22100,0
|
|
20231226,182700,678958700,22100,22100,22100,22100,0
|
|
20231226,182600,678958700,22100,22100,22100,22100,0
|
|
20231226,182500,678958700,22100,22100,22100,22100,0
|
|
20231226,182400,678958700,22100,22100,22100,22100,798
|
|
20231226,182300,678958700,22100,22100,22100,22100,0
|
|
20231226,182200,678958700,22100,22100,22100,22100,0
|
|
20231226,182100,678958700,22100,22100,22100,22100,0
|
|
20231226,182000,678958700,22100,22100,22100,22100,0
|
|
20231226,181900,678958700,22100,22100,22100,22100,0
|
|
20231226,181800,678958700,22100,22100,22100,22100,0
|
|
20231226,181700,678958700,22100,22100,22100,22100,0
|
|
20231226,181600,678958700,22100,22100,22100,22100,0
|
|
20231226,181500,678958700,22100,22100,22100,22100,0
|
|
20231226,181400,678958700,22100,22100,22100,22100,0
|
|
20231226,181300,678958700,22100,22100,22100,22100,0
|
|
20231226,181200,678958700,22100,22100,22100,22100,0
|
|
20231226,181100,678958700,22100,22100,22100,22100,0
|
|
20231226,181000,678958700,22100,22100,22100,22100,0
|
|
20231226,180900,678958700,22100,22100,22100,22100,0
|
|
20231226,180800,678958700,22100,22100,22100,22100,0
|
|
20231226,180700,678958700,22100,22100,22100,22100,0
|
|
20231226,180600,678958700,22100,22100,22100,22100,0
|
|
20231226,180500,678958700,22100,22100,22100,22100,0
|
|
20231226,180400,678958700,22100,22100,22100,22100,0
|
|
20231226,180300,678958700,22100,22100,22100,22100,0
|
|
20231226,180200,678958700,22100,22100,22100,22100,0
|
|
20231226,180100,678958700,22100,22100,22100,22100,0
|
|
20231226,180000,678958700,22100,22100,22100,22100,0
|
|
20231226,175900,678958700,22100,22100,22100,22100,0
|
|
20231226,175800,678958700,22100,22100,22100,22100,0
|
|
20231226,175700,678958700,22100,22100,22100,22100,0
|
|
20231226,175600,678958700,22100,22100,22100,22100,0
|
|
20231226,175500,678958700,22100,22100,22100,22100,0
|
|
20231226,175400,678958700,22100,22100,22100,22100,798
|
|
20231226,175300,678958700,22100,22100,22100,22100,0
|
|
20231226,175200,678958700,22100,22100,22100,22100,0
|
|
20231226,175100,678958700,22100,22100,22100,22100,0
|
|
20231226,175000,678958700,22100,22100,22100,22100,0
|
|
20231226,174900,678958700,22100,22100,22100,22100,0
|
|
20231226,174800,678958700,22100,22100,22100,22100,0
|
|
20231226,174700,678958700,22100,22100,22100,22100,0
|
|
20231226,174600,678958700,22100,22100,22100,22100,0
|
|
20231226,174500,678958700,22100,22100,22100,22100,0
|
|
20231226,174400,678958700,22100,22100,22100,22100,0
|
|
20231226,174300,678958700,22100,22100,22100,22100,0
|
|
20231226,174200,678958700,22100,22100,22100,22100,0
|
|
20231226,174100,678958700,22100,22100,22100,22100,0
|
|
20231226,174000,678958700,22100,22100,22100,22100,0
|
|
20231226,173900,678958700,22100,22100,22100,22100,0
|
|
20231226,173800,678958700,22100,22100,22100,22100,0
|
|
20231226,173700,678958700,22100,22100,22100,22100,0
|
|
20231226,173600,678958700,22100,22100,22100,22100,0
|
|
20231226,173500,678958700,22100,22100,22100,22100,0
|
|
20231226,173400,678958700,22100,22100,22100,22100,0
|
|
20231226,173300,678958700,22100,22100,22100,22100,0
|
|
20231226,173200,678958700,22100,22100,22100,22100,0
|
|
20231226,173100,678958700,22100,22100,22100,22100,0
|
|
20231226,173000,678958700,22100,22100,22100,22100,0
|
|
20231226,172900,678958700,22100,22100,22100,22100,0
|
|
20231226,172800,678958700,22100,22100,22100,22100,0
|
|
20231226,172700,678958700,22100,22100,22100,22100,0
|
|
20231226,172600,678958700,22100,22100,22100,22100,0
|
|
20231226,172500,678958700,22100,22100,22100,22100,0
|
|
20231226,172400,678958700,22100,22100,22100,22100,798
|
|
20231226,172300,678958700,22100,22100,22100,22100,0
|
|
20231226,172200,678958700,22100,22100,22100,22100,0
|
|
20231226,172100,678958700,22100,22100,22100,22100,0
|
|
20231226,172000,678958700,22100,22100,22100,22100,0
|
|
20231226,171900,678958700,22100,22100,22100,22100,0
|
|
20231226,171800,678958700,22100,22100,22100,22100,0
|
|
20231226,171700,678958700,22100,22100,22100,22100,0
|
|
20231226,171600,678958700,22100,22100,22100,22100,0
|
|
20231226,171500,678958700,22100,22100,22100,22100,0
|
|
20231226,171400,678958700,22100,22100,22100,22100,0
|
|
20231226,171300,678958700,22100,22100,22100,22100,0
|
|
20231226,171200,678958700,22100,22100,22100,22100,0
|
|
20231226,171100,678958700,22100,22100,22100,22100,0
|
|
20231226,171000,678958700,22100,22100,22100,22100,0
|
|
20231226,170900,678958700,22100,22100,22100,22100,0
|
|
20231226,170800,678958700,22100,22100,22100,22100,0
|
|
20231226,170700,678958700,22100,22100,22100,22100,0
|
|
20231226,170600,678958700,22100,22100,22100,22100,0
|
|
20231226,170500,678958700,22100,22100,22100,22100,0
|
|
20231226,170400,678958700,22100,22100,22100,22100,0
|
|
20231226,170300,678958700,22100,22100,22100,22100,0
|
|
20231226,170200,678958700,22100,22100,22100,22100,0
|
|
20231226,170100,678958700,22100,22100,22100,22100,0
|
|
20231226,170000,678958700,22100,22100,22100,22100,0
|
|
20231226,165900,678958700,22100,22100,22100,22100,0
|
|
20231226,165800,678958700,22100,22100,22100,22100,0
|
|
20231226,165700,678958700,22100,22100,22100,22100,0
|
|
20231226,165600,678958700,22100,22100,22100,22100,0
|
|
20231226,165500,678958700,22100,22100,22100,22100,0
|
|
20231226,165400,678958700,22100,22100,22100,22100,798
|
|
20231226,165300,678958700,22100,22100,22100,22100,0
|
|
20231226,165200,678958700,22100,22100,22100,22100,0
|
|
20231226,165100,678958700,22100,22100,22100,22100,0
|
|
20231226,165000,678958700,22100,22100,22100,22100,0
|
|
20231226,164900,678958700,22100,22100,22100,22100,0
|
|
20231226,164800,678958700,22100,22100,22100,22100,0
|
|
20231226,164700,678958700,22100,22100,22100,22100,0
|
|
20231226,164600,678958700,22100,22100,22100,22100,0
|
|
20231226,164500,678958700,22100,22100,22100,22100,0
|
|
20231226,164400,678958700,22100,22100,22100,22100,0
|
|
20231226,164300,678958700,22100,22100,22100,22100,0
|
|
20231226,164200,678958700,22100,22100,22100,22100,0
|
|
20231226,164100,678958700,22100,22100,22100,22100,0
|
|
20231226,164000,678958700,22100,22100,22100,22100,0
|
|
20231226,163900,678958700,22100,22100,22100,22100,0
|
|
20231226,163800,678958700,22100,22100,22100,22100,0
|
|
20231226,163700,678958700,22100,22100,22100,22100,0
|
|
20231226,163600,678958700,22100,22100,22100,22100,0
|
|
20231226,163500,678958700,22100,22100,22100,22100,0
|
|
20231226,163400,678958700,22100,22100,22100,22100,0
|
|
20231226,163300,678958700,22100,22100,22100,22100,0
|
|
20231226,163200,678958700,22100,22100,22100,22100,0
|
|
20231226,163100,678958700,22100,22100,22100,22100,0
|
|
20231226,163000,678958700,22100,22100,22100,22100,0
|
|
20231226,162900,678958700,22100,22100,22100,22100,0
|
|
20231226,162800,678958700,22100,22100,22100,22100,0
|
|
20231226,162700,678958700,22100,22100,22100,22100,0
|
|
20231226,162600,678958700,22100,22100,22100,22100,0
|
|
20231226,162500,678958700,22100,22100,22100,22100,0
|
|
20231226,162400,678958700,22100,22100,22100,22100,798
|
|
20231226,162300,678958700,22100,22100,22100,22100,0
|
|
20231226,162200,678958700,22100,22100,22100,22100,0
|
|
20231226,162100,678958700,22100,22100,22100,22100,0
|
|
20231226,162000,678958700,22100,22100,22100,22100,0
|
|
20231226,161900,678958700,22100,22100,22100,22100,0
|
|
20231226,161800,678958700,22100,22100,22100,22100,0
|
|
20231226,161700,678958700,22100,22100,22100,22100,0
|
|
20231226,161600,678958700,22100,22100,22100,22100,0
|
|
20231226,161500,678958700,22100,22100,22100,22100,0
|
|
20231226,161400,678958700,22100,22100,22100,22100,0
|
|
20231226,161300,678958700,22100,22100,22100,22100,0
|
|
20231226,161200,678958700,22100,22100,22100,22100,0
|
|
20231226,161100,678958700,22100,22100,22100,22100,0
|
|
20231226,161000,678958700,22100,22100,22100,22100,0
|
|
20231226,160900,678958700,22100,22100,22100,22100,0
|
|
20231226,160800,678958700,22100,22100,22100,22100,0
|
|
20231226,160700,678958700,22100,22100,22100,22100,0
|
|
20231226,160600,678958700,22100,22100,22100,22100,0
|
|
20231226,160500,678958700,22100,22100,22100,22100,0
|
|
20231226,160400,678958700,22100,22100,22100,22100,0
|
|
20231226,160300,678958700,22100,22100,22100,22100,0
|
|
20231226,160200,678958700,22100,22100,22100,22100,0
|
|
20231226,160100,678958700,22100,22100,22100,22100,0
|
|
20231226,160000,678958700,22100,22100,22100,22100,0
|
|
20231226,155900,678958700,22100,22100,22100,22100,0
|
|
20231226,155800,678958700,22100,22100,22100,22100,0
|
|
20231226,155700,678958700,22100,22100,22100,22100,0
|
|
20231226,155600,678958700,22100,22100,22100,22100,0
|
|
20231226,155500,678958700,22100,22100,22100,22100,0
|
|
20231226,155400,678958700,22100,22100,22100,22100,798
|
|
20231226,155300,678958700,22100,22100,22100,22100,0
|
|
20231226,155200,678958700,22100,22100,22100,22100,0
|
|
20231226,155100,678958700,22100,22100,22100,22100,0
|
|
20231226,155000,678958700,22100,22100,22100,22100,0
|
|
20231226,154900,678958700,22100,22100,22100,22100,0
|
|
20231226,154800,678958700,22100,22100,22100,22100,0
|
|
20231226,154700,678958700,22100,22100,22100,22100,0
|
|
20231226,154600,678958700,22100,22100,22100,22100,0
|
|
20231226,154500,678958700,22100,22100,22100,22100,0
|
|
20231226,154400,678958700,22100,22100,22100,22100,0
|
|
20231226,154300,678958700,22100,22100,22100,22100,0
|
|
20231226,154200,678958700,22100,22100,22100,22100,0
|
|
20231226,154100,678958700,22100,22100,22100,22100,0
|
|
20231226,154000,678958700,22100,22100,22100,22100,0
|
|
20231226,153900,678958700,22100,22100,22100,22100,0
|
|
20231226,153800,678958700,22100,22100,22100,22100,0
|
|
20231226,153700,678958700,22100,22100,22100,22100,0
|
|
20231226,153600,678958700,22100,22100,22100,22100,0
|
|
20231226,153500,678958700,22100,22100,22100,22100,0
|
|
20231226,153400,678958700,22100,22100,22100,22100,0
|
|
20231226,153300,678958700,22100,22100,22100,22100,0
|
|
20231226,153200,678958700,22100,22100,22100,22100,0
|
|
20231226,153100,678958700,22100,22100,22100,22100,0
|
|
20231226,153000,678958700,22100,22100,22100,22100,798
|
|
20231226,152900,661322900,22200,22200,22200,22200,0
|
|
20231226,152800,661322900,22200,22200,22200,22200,0
|
|
20231226,152700,661322900,22200,22200,22200,22200,0
|
|
20231226,152600,661322900,22200,22200,22200,22200,0
|
|
20231226,152500,661322900,22200,22200,22200,22200,0
|
|
20231226,152400,661322900,22200,22200,22200,22200,0
|
|
20231226,152300,661322900,22200,22200,22200,22200,0
|
|
20231226,152200,661322900,22200,22200,22200,22200,0
|
|
20231226,152100,661322900,22200,22200,22200,22200,0
|
|
20231226,152000,661322900,22200,22200,22200,22200,0
|
|
20231226,151900,661322900,22200,22150,22200,22150,109
|
|
20231226,151800,658908450,22100,22200,22200,22100,16
|
|
20231226,151700,658553750,22200,22200,22200,22200,0
|
|
20231226,151600,658553750,22200,22150,22200,22050,455
|
|
20231226,151500,648502400,22200,22200,22200,22200,0
|
|
20231226,151400,648502400,22200,22200,22200,22100,20
|
|
20231226,151300,648058600,22250,22250,22250,22250,0
|
|
20231226,151200,648058600,22250,22100,22250,22100,478
|
|
20231226,151100,637471000,22150,22150,22150,22150,193
|
|
20231226,151000,633196050,22150,22200,22200,22150,11
|
|
20231226,150900,632952300,22250,22150,22250,22150,152
|
|
20231226,150800,629585300,22150,22200,22250,22150,117
|
|
20231226,150700,626990550,22250,22200,22250,22200,43
|
|
20231226,150600,626035800,22200,22250,22250,22200,52
|
|
20231226,150500,624881300,22250,22250,22250,22250,2
|
|
20231226,150400,624836800,22250,22300,22300,22250,5
|
|
20231226,150300,624725400,22250,22300,22300,22250,100
|
|
20231226,150200,622500350,22250,22250,22250,22250,26
|
|
20231226,150100,621921850,22250,22250,22250,22250,61
|
|
20231226,150000,620564600,22250,22250,22250,22250,37
|
|
20231226,145900,619741350,22200,22200,22200,22200,183
|
|
20231226,145800,615678750,22250,22250,22250,22250,22
|
|
20231226,145700,615189250,22250,22250,22250,22200,54
|
|
20231226,145600,613990000,22250,22250,22250,22250,16
|
|
20231226,145500,613634000,22250,22250,22250,22250,0
|
|
20231226,145400,613634000,22250,22300,22300,22250,2
|
|
20231226,145300,613589450,22200,22200,22200,22200,0
|
|
20231226,145200,613589450,22200,22200,22200,22200,0
|
|
20231226,145100,613589450,22200,22200,22200,22200,15
|
|
20231226,145000,613256450,22300,22300,22300,22300,0
|
|
20231226,144900,613256450,22300,22250,22300,22200,151
|
|
20231226,144800,609901550,22250,22250,22250,22250,239
|
|
20231226,144700,604583800,22250,22250,22250,22250,153
|
|
20231226,144600,601179550,22250,22250,22250,22250,15
|
|
20231226,144500,600845800,22300,22300,22300,22300,0
|
|
20231226,144400,600845800,22300,22300,22300,22300,22
|
|
20231226,144300,600355200,22250,22250,22250,22250,169
|
|
20231226,144200,596594950,22200,22200,22200,22200,0
|
|
20231226,144100,596594950,22200,22200,22200,22200,0
|
|
20231226,144000,596594950,22200,22200,22200,22200,11
|
|
20231226,143900,596350750,22200,22200,22200,22200,0
|
|
20231226,143800,596350750,22200,22200,22200,22200,34
|
|
20231226,143700,595595950,22200,22200,22200,22200,105
|
|
20231226,143600,593264950,22200,22200,22250,22200,80
|
|
20231226,143500,591488000,22150,22150,22150,22150,0
|
|
20231226,143400,591488000,22150,22150,22150,22150,0
|
|
20231226,143300,591488000,22150,22150,22150,22150,0
|
|
20231226,143200,591488000,22150,22150,22150,22150,0
|
|
20231226,143100,591488000,22150,22200,22200,22150,780
|
|
20231226,143000,574201000,22300,22300,22300,22300,13
|
|
20231226,142900,573911100,22250,22250,22250,22250,6
|
|
20231226,142800,573777600,22300,22300,22300,22300,0
|
|
20231226,142700,573777600,22300,22300,22300,22300,0
|
|
20231226,142600,573777600,22300,22300,22300,22300,1
|
|
20231226,142500,573755300,22300,22300,22300,22300,1
|
|
20231226,142400,573733000,22300,22300,22300,22300,50
|
|
20231226,142300,572618000,22300,22300,22300,22300,17
|
|
20231226,142200,572238900,22300,22300,22300,22300,205
|
|
20231226,142100,567667400,22300,22200,22300,22200,63
|
|
20231226,142000,566268700,22200,22200,22200,22200,0
|
|
20231226,141900,566268700,22200,22200,22200,22200,5
|
|
20231226,141800,566157700,22200,22200,22200,22150,18
|
|
20231226,141700,565758150,22100,22100,22100,22100,0
|
|
20231226,141600,565758150,22100,22100,22100,22100,42
|
|
20231226,141500,564829950,22200,22200,22200,22200,58
|
|
20231226,141400,563542350,22200,22200,22200,22200,0
|
|
20231226,141300,563542350,22200,22200,22200,22200,0
|
|
20231226,141200,563542350,22200,22100,22200,22050,24
|
|
20231226,141100,563011900,22200,22100,22200,22100,266
|
|
20231226,141000,557119950,22150,22100,22200,22100,48
|
|
20231226,140900,556056750,22050,22200,22200,22050,1500
|
|
20231226,140800,522863150,22250,22250,22250,22250,0
|
|
20231226,140700,522863150,22250,22250,22250,22250,0
|
|
20231226,140600,522863150,22250,22250,22250,22250,1
|
|
20231226,140500,522840900,22250,22250,22250,22250,0
|
|
20231226,140400,522840900,22250,22250,22250,22250,4
|
|
20231226,140300,522751900,22250,22250,22250,22250,46
|
|
20231226,140200,521728400,22200,22200,22250,22200,520
|
|
20231226,140100,510178400,22200,22200,22200,22200,28
|
|
20231226,140000,509556800,22250,22200,22250,22200,59
|
|
20231226,135900,508246000,22250,22250,22250,22250,1
|
|
20231226,135800,508223750,22250,22250,22250,22200,455
|
|
20231226,135700,498122000,22250,22250,22250,22250,0
|
|
20231226,135600,498122000,22250,22300,22300,22250,660
|
|
20231226,135500,483430900,22350,22350,22350,22350,17
|
|
20231226,135400,483050950,22350,22350,22350,22350,0
|
|
20231226,135300,483050950,22350,22350,22350,22350,0
|
|
20231226,135200,483050950,22350,22350,22350,22350,0
|
|
20231226,135100,483050950,22350,22350,22350,22350,0
|
|
20231226,135000,483050950,22350,22350,22350,22350,0
|
|
20231226,134900,483050950,22350,22350,22350,22350,0
|
|
20231226,134800,483050950,22350,22350,22350,22350,30
|
|
20231226,134700,482380450,22300,22300,22300,22300,201
|
|
20231226,134600,477898150,22250,22250,22250,22250,0
|
|
20231226,134500,477898150,22250,22250,22250,22250,40
|
|
20231226,134400,477008150,22250,22250,22250,22250,0
|
|
20231226,134300,477008150,22250,22250,22250,22250,0
|
|
20231226,134200,477008150,22250,22250,22250,22250,10
|
|
20231226,134100,476785650,22300,22300,22300,22300,0
|
|
20231226,134000,476785650,22300,22300,22300,22300,0
|
|
20231226,133900,476785650,22300,22300,22300,22300,0
|
|
20231226,133800,476785650,22300,22300,22300,22300,0
|
|
20231226,133700,476785650,22300,22300,22300,22300,0
|
|
20231226,133600,476785650,22300,22300,22300,22200,481
|
|
20231226,133500,466081150,22300,22300,22300,22300,3
|
|
20231226,133400,466014250,22350,22350,22350,22350,0
|
|
20231226,133300,466014250,22350,22350,22350,22350,0
|
|
20231226,133200,466014250,22350,22400,22400,22350,20
|
|
20231226,133100,465566300,22350,22350,22350,22350,106
|
|
20231226,133000,463197200,22350,22350,22350,22350,0
|
|
20231226,132900,463197200,22350,22350,22350,22350,0
|
|
20231226,132800,463197200,22350,22300,22350,22300,9
|
|
20231226,132700,462996200,22300,22300,22300,22300,0
|
|
20231226,132600,462996200,22300,22300,22300,22300,0
|
|
20231226,132500,462996200,22300,22300,22300,22300,0
|
|
20231226,132400,462996200,22300,22300,22300,22300,0
|
|
20231226,132300,462996200,22300,22300,22300,22300,2
|
|
20231226,132200,462951600,22350,22350,22350,22350,0
|
|
20231226,132100,462951600,22350,22350,22350,22350,0
|
|
20231226,132000,462951600,22350,22350,22350,22350,31
|
|
20231226,131900,462258750,22400,22350,22400,22350,44
|
|
20231226,131800,461274650,22350,22350,22350,22350,105
|
|
20231226,131700,458927900,22350,22350,22350,22350,0
|
|
20231226,131600,458927900,22350,22350,22350,22350,0
|
|
20231226,131500,458927900,22350,22350,22350,22350,18
|
|
20231226,131400,458525600,22350,22300,22350,22300,23
|
|
20231226,131300,458012550,22350,22350,22350,22350,4
|
|
20231226,131200,457923150,22350,22350,22350,22350,0
|
|
20231226,131100,457923150,22350,22350,22350,22350,11
|
|
20231226,131000,457677300,22350,22350,22350,22350,0
|
|
20231226,130900,457677300,22350,22350,22350,22350,31
|
|
20231226,130800,456984450,22350,22300,22350,22300,44
|
|
20231226,130700,456001600,22300,22300,22300,22300,1
|
|
20231226,130600,455979300,22350,22350,22350,22350,50
|
|
20231226,130500,454861800,22350,22350,22350,22350,0
|
|
20231226,130400,454861800,22350,22350,22350,22350,0
|
|
20231226,130300,454861800,22350,22350,22350,22350,0
|
|
20231226,130200,454861800,22350,22350,22350,22350,0
|
|
20231226,130100,454861800,22350,22350,22350,22350,0
|
|
20231226,130000,454861800,22350,22300,22350,22300,42
|
|
20231226,125900,453925100,22350,22350,22350,22350,0
|
|
20231226,125800,453925100,22350,22350,22350,22350,0
|
|
20231226,125700,453925100,22350,22350,22350,22350,0
|
|
20231226,125600,453925100,22350,22350,22350,22350,0
|
|
20231226,125500,453925100,22350,22350,22350,22350,0
|
|
20231226,125400,453925100,22350,22350,22350,22350,16
|
|
20231226,125300,453567500,22300,22300,22300,22300,0
|
|
20231226,125200,453567500,22300,22300,22300,22300,0
|
|
20231226,125100,453567500,22300,22300,22300,22300,32
|
|
20231226,125000,452853900,22300,22300,22300,22300,50
|
|
20231226,124900,451738900,22350,22350,22350,22350,0
|
|
20231226,124800,451738900,22350,22350,22350,22350,15
|
|
20231226,124700,451403650,22400,22400,22400,22400,0
|
|
20231226,124600,451403650,22400,22400,22400,22400,0
|
|
20231226,124500,451403650,22400,22400,22400,22400,0
|
|
20231226,124400,451403650,22400,22400,22400,22400,1
|
|
20231226,124300,451381250,22350,22350,22350,22350,1
|
|
20231226,124200,451358900,22350,22350,22350,22350,10
|
|
20231226,124100,451135400,22300,22300,22300,22300,0
|
|
20231226,124000,451135400,22300,22300,22300,22300,15
|
|
20231226,123900,450800900,22300,22300,22300,22300,0
|
|
20231226,123800,450800900,22300,22300,22300,22300,2
|
|
20231226,123700,450756300,22250,22300,22300,22250,15
|
|
20231226,123600,450422050,22300,22300,22300,22300,14
|
|
20231226,123500,450109850,22300,22300,22300,22300,0
|
|
20231226,123400,450109850,22300,22250,22300,22250,22
|
|
20231226,123300,449620250,22250,22250,22250,22250,0
|
|
20231226,123200,449620250,22250,22250,22250,22250,0
|
|
20231226,123100,449620250,22250,22250,22250,22250,154
|
|
20231226,123000,446193750,22250,22250,22250,22250,0
|
|
20231226,122900,446193750,22250,22250,22250,22250,6
|
|
20231226,122800,446060250,22300,22300,22300,22300,5
|
|
20231226,122700,445948750,22300,22300,22300,22300,0
|
|
20231226,122600,445948750,22300,22300,22300,22300,0
|
|
20231226,122500,445948750,22300,22300,22300,22300,2
|
|
20231226,122400,445904150,22300,22300,22300,22300,88
|
|
20231226,122300,443941750,22300,22300,22300,22300,0
|
|
20231226,122200,443941750,22300,22300,22300,22300,0
|
|
20231226,122100,443941750,22300,22300,22300,22300,100
|
|
20231226,122000,441711750,22350,22350,22350,22350,0
|
|
20231226,121900,441711750,22350,22350,22350,22350,0
|
|
20231226,121800,441711750,22350,22350,22350,22350,0
|
|
20231226,121700,441711750,22350,22350,22350,22350,0
|
|
20231226,121600,441711750,22350,22350,22350,22350,10
|
|
20231226,121500,441488250,22350,22350,22350,22350,2
|
|
20231226,121400,441443550,22300,22300,22300,22300,100
|
|
20231226,121300,439213550,22400,22400,22400,22400,21
|
|
20231226,121200,438743150,22300,22300,22300,22300,0
|
|
20231226,121100,438743150,22300,22300,22300,22300,63
|
|
20231226,121000,437338250,22400,22400,22400,22400,0
|
|
20231226,120900,437338250,22400,22400,22400,22400,0
|
|
20231226,120800,437338250,22400,22400,22400,22400,0
|
|
20231226,120700,437338250,22400,22400,22400,22400,0
|
|
20231226,120600,437338250,22400,22400,22400,22400,0
|
|
20231226,120500,437338250,22400,22400,22400,22400,0
|
|
20231226,120400,437338250,22400,22400,22400,22400,18
|
|
20231226,120300,436935050,22350,22350,22350,22350,0
|
|
20231226,120200,436935050,22350,22350,22350,22350,0
|
|
20231226,120100,436935050,22350,22350,22350,22350,0
|
|
20231226,120000,436935050,22350,22300,22350,22300,72
|
|
20231226,115900,435326900,22300,22300,22300,22300,0
|
|
20231226,115800,435326900,22300,22300,22300,22300,10
|
|
20231226,115700,435103900,22250,22250,22250,22250,0
|
|
20231226,115600,435103900,22250,22250,22250,22250,0
|
|
20231226,115500,435103900,22250,22250,22250,22250,47
|
|
20231226,115400,434058150,22300,22300,22300,22300,0
|
|
20231226,115300,434058150,22300,22300,22300,22300,0
|
|
20231226,115200,434058150,22300,22300,22300,22300,0
|
|
20231226,115100,434058150,22300,22200,22300,22200,52
|
|
20231226,115000,432903650,22200,22200,22200,22200,0
|
|
20231226,114900,432903650,22200,22200,22200,22200,0
|
|
20231226,114800,432903650,22200,22200,22200,22200,0
|
|
20231226,114700,432903650,22200,22200,22200,22200,144
|
|
20231226,114600,429706850,22200,22200,22200,22200,320
|
|
20231226,114500,422602850,22250,22250,22250,22250,0
|
|
20231226,114400,422602850,22250,22250,22250,22250,0
|
|
20231226,114300,422602850,22250,22250,22250,22250,10
|
|
20231226,114200,422380350,22200,22200,22200,22200,0
|
|
20231226,114100,422380350,22200,22200,22200,22200,0
|
|
20231226,114000,422380350,22200,22250,22250,22200,28
|
|
20231226,113900,421758700,22200,22200,22200,22200,0
|
|
20231226,113800,421758700,22200,22200,22200,22200,0
|
|
20231226,113700,421758700,22200,22200,22200,22200,0
|
|
20231226,113600,421758700,22200,22300,22300,22200,450
|
|
20231226,113500,411744900,22350,22350,22350,22350,18
|
|
20231226,113400,411342600,22350,22350,22350,22350,0
|
|
20231226,113300,411342600,22350,22350,22350,22350,2
|
|
20231226,113200,411297900,22300,22300,22300,22300,5
|
|
20231226,113100,411186400,22300,22300,22300,22300,0
|
|
20231226,113000,411186400,22300,22300,22300,22300,0
|
|
20231226,112900,411186400,22300,22300,22300,22300,10
|
|
20231226,112800,410963400,22300,22300,22300,22300,0
|
|
20231226,112700,410963400,22300,22300,22300,22300,2
|
|
20231226,112600,410918800,22300,22300,22300,22300,0
|
|
20231226,112500,410918800,22300,22300,22300,22300,1
|
|
20231226,112400,410896500,22350,22350,22350,22350,20
|
|
20231226,112300,410449500,22350,22350,22350,22350,0
|
|
20231226,112200,410449500,22350,22350,22350,22350,0
|
|
20231226,112100,410449500,22350,22350,22350,22350,0
|
|
20231226,112000,410449500,22350,22350,22350,22350,1
|
|
20231226,111900,410427150,22350,22350,22350,22350,2
|
|
20231226,111800,410382450,22300,22300,22300,22300,18
|
|
20231226,111700,409981050,22300,22300,22300,22300,0
|
|
20231226,111600,409981050,22300,22300,22300,22300,0
|
|
20231226,111500,409981050,22300,22300,22300,22300,8
|
|
20231226,111400,409802650,22250,22250,22250,22250,0
|
|
20231226,111300,409802650,22250,22250,22250,22250,20
|
|
20231226,111200,409357650,22250,22250,22250,22250,18
|
|
20231226,111100,408957150,22300,22300,22300,22300,0
|
|
20231226,111000,408957150,22300,22300,22300,22300,0
|
|
20231226,110900,408957150,22300,22300,22300,22300,6
|
|
20231226,110800,408823350,22300,22300,22300,22300,0
|
|
20231226,110700,408823350,22300,22300,22300,22300,12
|
|
20231226,110600,408555750,22250,22250,22250,22250,0
|
|
20231226,110500,408555750,22250,22250,22250,22250,79
|
|
20231226,110400,406798000,22400,22350,22400,22350,11
|
|
20231226,110300,406552100,22350,22350,22350,22350,0
|
|
20231226,110200,406552100,22350,22200,22350,22200,312
|
|
20231226,110100,399605550,22250,22250,22250,22250,1
|
|
20231226,110000,399583300,22100,22050,22100,22050,56
|
|
20231226,105900,398347300,22050,22000,22100,22000,112
|
|
20231226,105800,395878950,22000,22000,22100,22000,97
|
|
20231226,105700,393743200,22000,22000,22050,22000,93
|
|
20231226,105600,391695050,22000,22000,22050,22000,153
|
|
20231226,105500,388326750,22000,22000,22000,22000,94
|
|
20231226,105400,386258750,22000,22000,22000,22000,120
|
|
20231226,105300,383618750,22000,21950,22050,21950,144
|
|
20231226,105200,380451350,22000,22050,22050,21950,131
|
|
20231226,105100,377571250,22000,22000,22000,22000,160
|
|
20231226,105000,374051250,22000,22000,22000,22000,110
|
|
20231226,104900,371631250,22000,22000,22000,22000,80
|
|
20231226,104800,369871250,22000,22000,22100,21950,1602
|
|
20231226,104700,334627800,22050,22050,22050,22000,188
|
|
20231226,104600,330491450,22050,22000,22100,22000,108
|
|
20231226,104500,328110600,22050,22000,22050,22000,121
|
|
20231226,104400,325447400,22000,22000,22050,22000,143
|
|
20231226,104300,322301200,22000,22000,22000,22000,99
|
|
20231226,104200,320123200,22000,22000,22050,22000,607
|
|
20231226,104100,306768700,22000,22100,22100,22000,108
|
|
20231226,104000,304389750,22200,22050,22200,22000,323
|
|
20231226,103900,297270600,22050,22050,22050,22050,233
|
|
20231226,103800,292132950,22100,22050,22150,22050,102
|
|
20231226,103700,289882850,22050,22100,22100,22050,191
|
|
20231226,103600,285670750,22050,22100,22100,22050,107
|
|
20231226,103500,283311300,22050,22050,22100,22050,107
|
|
20231226,103400,280951850,22050,22100,22100,22050,1085
|
|
20231226,103300,256975000,22100,22100,22100,22100,104
|
|
20231226,103200,254676600,22100,22100,22150,22100,107
|
|
20231226,103100,252311600,22150,22100,22150,22100,148
|
|
20231226,103000,249040050,22150,22100,22150,22100,102
|
|
20231226,102900,246785800,22100,22100,22200,22100,172
|
|
20231226,102800,242979550,22100,22200,22200,22100,1022
|
|
20231226,102700,220346050,22200,22200,22250,22200,140
|
|
20231226,102600,217236050,22200,22200,22200,22200,113
|
|
20231226,102500,214727450,22200,22250,22250,22200,227
|
|
20231226,102400,209677450,22250,22300,22300,22250,458
|
|
20231226,102300,199468800,22300,22300,22300,22300,82
|
|
20231226,102200,197640200,22300,22350,22350,22300,172
|
|
20231226,102100,193800550,22350,22300,22350,22300,246
|
|
20231226,102000,188306950,22300,22350,22350,22300,73
|
|
20231226,101900,186678550,22400,22350,22400,22300,225
|
|
20231226,101800,181646400,22350,22400,22400,22300,319
|
|
20231226,101700,174519500,22350,22400,22450,22350,87
|
|
20231226,101600,172572450,22400,22450,22500,22400,295
|
|
20231226,101500,165957300,22400,22450,22500,22400,391
|
|
20231226,101400,157185150,22500,22500,22500,22500,186
|
|
20231226,101300,153000150,22500,22500,22500,22500,103
|
|
20231226,101200,150682650,22500,22500,22500,22500,110
|
|
20231226,101100,148207650,22500,22500,22600,22500,161
|
|
20231226,101000,144579700,22550,22600,22600,22550,359
|
|
20231226,100900,136484100,22600,22650,22650,22600,43
|
|
20231226,100800,135512000,22650,22700,22700,22550,400
|
|
20231226,100700,126472650,22650,22600,22650,22600,49
|
|
20231226,100600,125363500,22600,22600,22600,22600,14
|
|
20231226,100500,125047100,22600,22600,22600,22600,22
|
|
20231226,100400,124549900,22650,22650,22650,22650,0
|
|
20231226,100300,124549900,22650,22650,22650,22650,21
|
|
20231226,100200,124074250,22650,22600,22650,22600,111
|
|
20231226,100100,121564950,22600,22600,22600,22600,500
|
|
20231226,100000,110264950,22650,22650,22650,22650,6
|
|
20231226,095900,110129050,22600,22600,22600,22600,6
|
|
20231226,095800,109993450,22650,22650,22650,22650,6
|
|
20231226,095700,109857550,22650,22650,22650,22650,43
|
|
20231226,095600,108883600,22650,22650,22650,22650,105
|
|
20231226,095500,106505350,22600,22600,22600,22600,5
|
|
20231226,095400,106392350,22650,22650,22650,22650,0
|
|
20231226,095300,106392350,22650,22650,22650,22650,0
|
|
20231226,095200,106392350,22650,22650,22650,22650,2
|
|
20231226,095100,106347050,22600,22600,22650,22600,26
|
|
20231226,095000,105759400,22650,22650,22650,22650,0
|
|
20231226,094900,105759400,22650,22650,22650,22650,11
|
|
20231226,094800,105510250,22650,22650,22650,22650,2
|
|
20231226,094700,105464950,22600,22650,22650,22600,102
|
|
20231226,094600,103159650,22650,22650,22650,22650,2
|
|
20231226,094500,103114350,22650,22650,22650,22650,1
|
|
20231226,094400,103091700,22650,22650,22650,22650,2
|
|
20231226,094300,103046400,22600,22600,22600,22600,60
|
|
20231226,094200,101690400,22650,22650,22650,22650,18
|
|
20231226,094100,101282700,22650,22600,22650,22600,2
|
|
20231226,094000,101237450,22650,22650,22650,22650,20
|
|
20231226,093900,100784450,22650,22650,22650,22650,174
|
|
20231226,093800,96843350,22650,22650,22650,22650,4
|
|
20231226,093700,96752750,22700,22700,22700,22700,0
|
|
20231226,093600,96752750,22700,22700,22700,22700,2
|
|
20231226,093500,96707350,22650,22650,22650,22650,100
|
|
20231226,093400,94442350,22650,22650,22650,22650,50
|
|
20231226,093300,93309850,22650,22650,22650,22650,0
|
|
20231226,093200,93309850,22650,22650,22650,22650,44
|
|
20231226,093100,92313250,22700,22700,22700,22700,185
|
|
20231226,093000,88113750,22750,22750,22750,22750,100
|
|
20231226,092900,85838750,22800,22800,22800,22800,0
|
|
20231226,092800,85838750,22800,22800,22800,22800,1
|
|
20231226,092700,85815950,22750,22750,22750,22750,57
|
|
20231226,092600,84519200,22700,22700,22700,22700,0
|
|
20231226,092500,84519200,22700,22700,22700,22700,58
|
|
20231226,092400,83202600,22700,22750,22750,22700,104
|
|
20231226,092300,80841650,22700,22700,22700,22700,22
|
|
20231226,092200,80342250,22700,22750,22750,22700,52
|
|
20231226,092100,79161750,22750,22750,22750,22750,381
|
|
20231226,092000,70494000,22750,22750,22750,22750,5
|
|
20231226,091900,70380250,22750,22750,22750,22750,82
|
|
20231226,091800,68514750,22750,22750,22750,22750,20
|
|
20231226,091700,68059750,22800,22800,22800,22800,44
|
|
20231226,091600,67056550,22750,22750,22750,22750,419
|
|
20231226,091500,57524300,22800,22800,22800,22800,66
|
|
20231226,091400,56019500,22800,22800,22800,22800,13
|
|
20231226,091300,55723100,22850,22850,22850,22850,70
|
|
20231226,091200,54123600,22900,22900,22900,22900,14
|
|
20231226,091100,53803000,22750,22800,22800,22750,219
|
|
20231226,091000,48819500,22750,22750,22750,22750,0
|
|
20231226,090900,48819500,22750,22800,22800,22750,15
|
|
20231226,090800,48477750,22800,22750,22800,22750,317
|
|
20231226,090700,41263950,22750,22750,22750,22750,20
|
|
20231226,090600,40808950,22900,22800,22950,22800,192
|
|
20231226,090500,36431000,23000,23000,23000,23000,10
|
|
20231226,090400,36201000,23000,23050,23050,23000,926
|
|
20231226,090300,14864350,23100,23150,23150,23100,249
|
|
20231226,090200,9107450,23050,23200,23200,23050,152
|
|
20231226,090100,5601150,23050,23050,23050,23050,0
|
|
20231226,090000,5601150,23050,23050,23050,23050,243
|