619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,191600,4301160350,27000,27000,27000,27000,5767
|
|
20231228,191500,4301160350,27000,27000,27000,27000,0
|
|
20231228,191400,4301160350,27000,27000,27000,27000,0
|
|
20231228,191300,4301160350,27000,27000,27000,27000,0
|
|
20231228,191200,4301160350,27000,27000,27000,27000,0
|
|
20231228,191100,4301160350,27000,27000,27000,27000,0
|
|
20231228,191000,4301160350,27000,27000,27000,27000,0
|
|
20231228,190900,4301160350,27000,27000,27000,27000,0
|
|
20231228,190800,4301160350,27000,27000,27000,27000,0
|
|
20231228,190700,4301160350,27000,27000,27000,27000,0
|
|
20231228,190600,4301160350,27000,27000,27000,27000,0
|
|
20231228,190500,4301160350,27000,27000,27000,27000,0
|
|
20231228,190400,4301160350,27000,27000,27000,27000,0
|
|
20231228,190300,4301160350,27000,27000,27000,27000,0
|
|
20231228,190200,4301160350,27000,27000,27000,27000,0
|
|
20231228,190100,4301160350,27000,27000,27000,27000,0
|
|
20231228,190000,4301160350,27000,27000,27000,27000,0
|
|
20231228,185900,4301160350,27000,27000,27000,27000,0
|
|
20231228,185800,4301160350,27000,27000,27000,27000,0
|
|
20231228,185700,4301160350,27000,27000,27000,27000,0
|
|
20231228,185600,4301160350,27000,27000,27000,27000,0
|
|
20231228,185500,4301160350,27000,27000,27000,27000,0
|
|
20231228,185400,4301160350,27000,27000,27000,27000,0
|
|
20231228,185300,4301160350,27000,27000,27000,27000,0
|
|
20231228,185200,4301160350,27000,27000,27000,27000,0
|
|
20231228,185100,4301160350,27000,27000,27000,27000,0
|
|
20231228,185000,4301160350,27000,27000,27000,27000,0
|
|
20231228,184900,4301160350,27000,27000,27000,27000,0
|
|
20231228,184800,4301160350,27000,27000,27000,27000,0
|
|
20231228,184700,4301160350,27000,27000,27000,27000,0
|
|
20231228,184600,4301160350,27000,27000,27000,27000,5767
|
|
20231228,184500,4301160350,27000,27000,27000,27000,0
|
|
20231228,184400,4301160350,27000,27000,27000,27000,0
|
|
20231228,184300,4301160350,27000,27000,27000,27000,0
|
|
20231228,184200,4301160350,27000,27000,27000,27000,0
|
|
20231228,184100,4301160350,27000,27000,27000,27000,0
|
|
20231228,184000,4301160350,27000,27000,27000,27000,0
|
|
20231228,183900,4301160350,27000,27000,27000,27000,0
|
|
20231228,183800,4301160350,27000,27000,27000,27000,0
|
|
20231228,183700,4301160350,27000,27000,27000,27000,0
|
|
20231228,183600,4301160350,27000,27000,27000,27000,0
|
|
20231228,183500,4301160350,27000,27000,27000,27000,0
|
|
20231228,183400,4301160350,27000,27000,27000,27000,0
|
|
20231228,183300,4301160350,27000,27000,27000,27000,0
|
|
20231228,183200,4301160350,27000,27000,27000,27000,0
|
|
20231228,183100,4301160350,27000,27000,27000,27000,0
|
|
20231228,183000,4301160350,27000,27000,27000,27000,0
|
|
20231228,182900,4301160350,27000,27000,27000,27000,0
|
|
20231228,182800,4301160350,27000,27000,27000,27000,0
|
|
20231228,182700,4301160350,27000,27000,27000,27000,0
|
|
20231228,182600,4301160350,27000,27000,27000,27000,0
|
|
20231228,182500,4301160350,27000,27000,27000,27000,0
|
|
20231228,182400,4301160350,27000,27000,27000,27000,0
|
|
20231228,182300,4301160350,27000,27000,27000,27000,0
|
|
20231228,182200,4301160350,27000,27000,27000,27000,0
|
|
20231228,182100,4301160350,27000,27000,27000,27000,0
|
|
20231228,182000,4301160350,27000,27000,27000,27000,0
|
|
20231228,181900,4301160350,27000,27000,27000,27000,0
|
|
20231228,181800,4301160350,27000,27000,27000,27000,0
|
|
20231228,181700,4301160350,27000,27000,27000,27000,0
|
|
20231228,181600,4301160350,27000,27000,27000,27000,5767
|
|
20231228,181500,4301160350,27000,27000,27000,27000,0
|
|
20231228,181400,4301160350,27000,27000,27000,27000,0
|
|
20231228,181300,4301160350,27000,27000,27000,27000,0
|
|
20231228,181200,4301160350,27000,27000,27000,27000,0
|
|
20231228,181100,4301160350,27000,27000,27000,27000,0
|
|
20231228,181000,4301160350,27000,27000,27000,27000,0
|
|
20231228,180900,4301160350,27000,27000,27000,27000,0
|
|
20231228,180800,4301160350,27000,27000,27000,27000,0
|
|
20231228,180700,4301160350,27000,27000,27000,27000,0
|
|
20231228,180600,4301160350,27000,27000,27000,27000,0
|
|
20231228,180500,4301160350,27000,27000,27000,27000,0
|
|
20231228,180400,4301160350,27000,27000,27000,27000,0
|
|
20231228,180300,4301160350,27000,27000,27000,27000,0
|
|
20231228,180200,4301160350,27000,27000,27000,27000,0
|
|
20231228,180100,4301160350,27000,27000,27000,27000,0
|
|
20231228,180000,4301160350,27000,27000,27000,27000,0
|
|
20231228,175900,4301160350,27000,27000,27000,27000,0
|
|
20231228,175800,4301160350,27000,27000,27000,27000,0
|
|
20231228,175700,4301160350,27000,27000,27000,27000,0
|
|
20231228,175600,4301160350,27000,27000,27000,27000,0
|
|
20231228,175500,4301160350,27000,27000,27000,27000,0
|
|
20231228,175400,4301160350,27000,27000,27000,27000,0
|
|
20231228,175300,4301160350,27000,27000,27000,27000,0
|
|
20231228,175200,4301160350,27000,27000,27000,27000,0
|
|
20231228,175100,4301160350,27000,27000,27000,27000,0
|
|
20231228,175000,4301160350,27000,27000,27000,27000,0
|
|
20231228,174900,4301160350,27000,27000,27000,27000,0
|
|
20231228,174800,4301160350,27000,27000,27000,27000,0
|
|
20231228,174700,4301160350,27000,27000,27000,27000,0
|
|
20231228,174600,4301160350,27000,27000,27000,27000,5767
|
|
20231228,174500,4301160350,27000,27000,27000,27000,0
|
|
20231228,174400,4301160350,27000,27000,27000,27000,0
|
|
20231228,174300,4301160350,27000,27000,27000,27000,0
|
|
20231228,174200,4301160350,27000,27000,27000,27000,0
|
|
20231228,174100,4301160350,27000,27000,27000,27000,0
|
|
20231228,174000,4301160350,27000,27000,27000,27000,0
|
|
20231228,173900,4301160350,27000,27000,27000,27000,0
|
|
20231228,173800,4301160350,27000,27000,27000,27000,0
|
|
20231228,173700,4301160350,27000,27000,27000,27000,0
|
|
20231228,173600,4301160350,27000,27000,27000,27000,0
|
|
20231228,173500,4301160350,27000,27000,27000,27000,0
|
|
20231228,173400,4301160350,27000,27000,27000,27000,0
|
|
20231228,173300,4301160350,27000,27000,27000,27000,0
|
|
20231228,173200,4301160350,27000,27000,27000,27000,0
|
|
20231228,173100,4301160350,27000,27000,27000,27000,0
|
|
20231228,173000,4301160350,27000,27000,27000,27000,0
|
|
20231228,172900,4301160350,27000,27000,27000,27000,0
|
|
20231228,172800,4301160350,27000,27000,27000,27000,0
|
|
20231228,172700,4301160350,27000,27000,27000,27000,0
|
|
20231228,172600,4301160350,27000,27000,27000,27000,0
|
|
20231228,172500,4301160350,27000,27000,27000,27000,0
|
|
20231228,172400,4301160350,27000,27000,27000,27000,0
|
|
20231228,172300,4301160350,27000,27000,27000,27000,0
|
|
20231228,172200,4301160350,27000,27000,27000,27000,0
|
|
20231228,172100,4301160350,27000,27000,27000,27000,0
|
|
20231228,172000,4301160350,27000,27000,27000,27000,0
|
|
20231228,171900,4301160350,27000,27000,27000,27000,0
|
|
20231228,171800,4301160350,27000,27000,27000,27000,0
|
|
20231228,171700,4301160350,27000,27000,27000,27000,0
|
|
20231228,171600,4301160350,27000,27000,27000,27000,5767
|
|
20231228,171500,4301160350,27000,27000,27000,27000,0
|
|
20231228,171400,4301160350,27000,27000,27000,27000,0
|
|
20231228,171300,4301160350,27000,27000,27000,27000,0
|
|
20231228,171200,4301160350,27000,27000,27000,27000,0
|
|
20231228,171100,4301160350,27000,27000,27000,27000,0
|
|
20231228,171000,4301160350,27000,27000,27000,27000,0
|
|
20231228,170900,4301160350,27000,27000,27000,27000,0
|
|
20231228,170800,4301160350,27000,27000,27000,27000,0
|
|
20231228,170700,4301160350,27000,27000,27000,27000,0
|
|
20231228,170600,4301160350,27000,27000,27000,27000,0
|
|
20231228,170500,4301160350,27000,27000,27000,27000,0
|
|
20231228,170400,4301160350,27000,27000,27000,27000,0
|
|
20231228,170300,4301160350,27000,27000,27000,27000,0
|
|
20231228,170200,4301160350,27000,27000,27000,27000,0
|
|
20231228,170100,4301160350,27000,27000,27000,27000,0
|
|
20231228,170000,4301160350,27000,27000,27000,27000,0
|
|
20231228,165900,4301160350,27000,27000,27000,27000,0
|
|
20231228,165800,4301160350,27000,27000,27000,27000,0
|
|
20231228,165700,4301160350,27000,27000,27000,27000,0
|
|
20231228,165600,4301160350,27000,27000,27000,27000,0
|
|
20231228,165500,4301160350,27000,27000,27000,27000,0
|
|
20231228,165400,4301160350,27000,27000,27000,27000,0
|
|
20231228,165300,4301160350,27000,27000,27000,27000,0
|
|
20231228,165200,4301160350,27000,27000,27000,27000,0
|
|
20231228,165100,4301160350,27000,27000,27000,27000,0
|
|
20231228,165000,4301160350,27000,27000,27000,27000,0
|
|
20231228,164900,4301160350,27000,27000,27000,27000,0
|
|
20231228,164800,4301160350,27000,27000,27000,27000,0
|
|
20231228,164700,4301160350,27000,27000,27000,27000,0
|
|
20231228,164600,4301160350,27000,27000,27000,27000,5767
|
|
20231228,164500,4301160350,27000,27000,27000,27000,0
|
|
20231228,164400,4301160350,27000,27000,27000,27000,0
|
|
20231228,164300,4301160350,27000,27000,27000,27000,0
|
|
20231228,164200,4301160350,27000,27000,27000,27000,0
|
|
20231228,164100,4301160350,27000,27000,27000,27000,0
|
|
20231228,164000,4301160350,27000,27000,27000,27000,0
|
|
20231228,163900,4301160350,27000,27000,27000,27000,0
|
|
20231228,163800,4301160350,27000,27000,27000,27000,0
|
|
20231228,163700,4301160350,27000,27000,27000,27000,0
|
|
20231228,163600,4301160350,27000,27000,27000,27000,0
|
|
20231228,163500,4301160350,27000,27000,27000,27000,0
|
|
20231228,163400,4301160350,27000,27000,27000,27000,0
|
|
20231228,163300,4301160350,27000,27000,27000,27000,0
|
|
20231228,163200,4301160350,27000,27000,27000,27000,0
|
|
20231228,163100,4301160350,27000,27000,27000,27000,0
|
|
20231228,163000,4301160350,27000,27000,27000,27000,0
|
|
20231228,162900,4301160350,27000,27000,27000,27000,0
|
|
20231228,162800,4301160350,27000,27000,27000,27000,0
|
|
20231228,162700,4301160350,27000,27000,27000,27000,0
|
|
20231228,162600,4301160350,27000,27000,27000,27000,0
|
|
20231228,162500,4301160350,27000,27000,27000,27000,0
|
|
20231228,162400,4301160350,27000,27000,27000,27000,0
|
|
20231228,162300,4301160350,27000,27000,27000,27000,0
|
|
20231228,162200,4301160350,27000,27000,27000,27000,0
|
|
20231228,162100,4301160350,27000,27000,27000,27000,0
|
|
20231228,162000,4301160350,27000,27000,27000,27000,0
|
|
20231228,161900,4301160350,27000,27000,27000,27000,0
|
|
20231228,161800,4301160350,27000,27000,27000,27000,0
|
|
20231228,161700,4301160350,27000,27000,27000,27000,0
|
|
20231228,161600,4301160350,27000,27000,27000,27000,5767
|
|
20231228,161500,4301160350,27000,27000,27000,27000,0
|
|
20231228,161400,4301160350,27000,27000,27000,27000,0
|
|
20231228,161300,4301160350,27000,27000,27000,27000,0
|
|
20231228,161200,4301160350,27000,27000,27000,27000,0
|
|
20231228,161100,4301160350,27000,27000,27000,27000,0
|
|
20231228,161000,4301160350,27000,27000,27000,27000,0
|
|
20231228,160900,4301160350,27000,27000,27000,27000,0
|
|
20231228,160800,4301160350,27000,27000,27000,27000,0
|
|
20231228,160700,4301160350,27000,27000,27000,27000,0
|
|
20231228,160600,4301160350,27000,27000,27000,27000,0
|
|
20231228,160500,4301160350,27000,27000,27000,27000,0
|
|
20231228,160400,4301160350,27000,27000,27000,27000,0
|
|
20231228,160300,4301160350,27000,27000,27000,27000,0
|
|
20231228,160200,4301160350,27000,27000,27000,27000,0
|
|
20231228,160100,4301160350,27000,27000,27000,27000,0
|
|
20231228,160000,4301160350,27000,27000,27000,27000,0
|
|
20231228,155900,4301160350,27000,27000,27000,27000,0
|
|
20231228,155800,4301160350,27000,27000,27000,27000,0
|
|
20231228,155700,4301160350,27000,27000,27000,27000,0
|
|
20231228,155600,4301160350,27000,27000,27000,27000,0
|
|
20231228,155500,4301160350,27000,27000,27000,27000,0
|
|
20231228,155400,4301160350,27000,27000,27000,27000,0
|
|
20231228,155300,4301160350,27000,27000,27000,27000,0
|
|
20231228,155200,4301160350,27000,27000,27000,27000,0
|
|
20231228,155100,4301160350,27000,27000,27000,27000,0
|
|
20231228,155000,4301160350,27000,27000,27000,27000,0
|
|
20231228,154900,4301160350,27000,27000,27000,27000,0
|
|
20231228,154800,4301160350,27000,27000,27000,27000,0
|
|
20231228,154700,4301160350,27000,27000,27000,27000,0
|
|
20231228,154600,4301160350,27000,27000,27000,27000,5767
|
|
20231228,154500,4301160350,27000,27000,27000,27000,0
|
|
20231228,154400,4301160350,27000,27000,27000,27000,0
|
|
20231228,154300,4301160350,27000,27000,27000,27000,0
|
|
20231228,154200,4301160350,27000,27000,27000,27000,0
|
|
20231228,154100,4301160350,27000,27000,27000,27000,0
|
|
20231228,154000,4301160350,27000,27000,27000,27000,0
|
|
20231228,153900,4301160350,27000,27000,27000,27000,0
|
|
20231228,153800,4301160350,27000,27000,27000,27000,0
|
|
20231228,153700,4301160350,27000,27000,27000,27000,0
|
|
20231228,153600,4301160350,27000,27000,27000,27000,0
|
|
20231228,153500,4301160350,27000,27000,27000,27000,0
|
|
20231228,153400,4301160350,27000,27000,27000,27000,0
|
|
20231228,153300,4301160350,27000,27000,27000,27000,0
|
|
20231228,153200,4301160350,27000,27000,27000,27000,0
|
|
20231228,153100,4301160350,27000,27000,27000,27000,0
|
|
20231228,153000,4301160350,27000,27000,27000,27000,5767
|
|
20231228,152900,4145451350,27000,27000,27000,27000,0
|
|
20231228,152800,4145451350,27000,27000,27000,27000,0
|
|
20231228,152700,4145451350,27000,27000,27000,27000,0
|
|
20231228,152600,4145451350,27000,27000,27000,27000,0
|
|
20231228,152500,4145451350,27000,27000,27000,27000,0
|
|
20231228,152400,4145451350,27000,27000,27000,27000,0
|
|
20231228,152300,4145451350,27000,27000,27000,27000,0
|
|
20231228,152200,4145451350,27000,27000,27000,27000,0
|
|
20231228,152100,4145451350,27000,27000,27000,27000,0
|
|
20231228,152000,4145451350,27000,27000,27000,27000,0
|
|
20231228,151900,4145451350,27000,26950,27000,26900,2147
|
|
20231228,151800,4087606950,26900,26900,26950,26900,303
|
|
20231228,151700,4079449950,26950,26950,27000,26900,3051
|
|
20231228,151600,3997225200,26950,27000,27050,26950,939
|
|
20231228,151500,3971903000,27000,27100,27100,27000,2322
|
|
20231228,151400,3909099600,27100,27050,27100,27050,577
|
|
20231228,151300,3893490100,27050,27050,27100,27050,176
|
|
20231228,151200,3888727650,27100,27100,27100,27050,628
|
|
20231228,151100,3871733900,27100,27050,27100,27050,1417
|
|
20231228,151000,3833392900,27050,27150,27150,27050,1729
|
|
20231228,150900,3786534500,27150,27150,27150,27100,238
|
|
20231228,150800,3780080400,27100,27100,27100,27050,1117
|
|
20231228,150700,3749819300,27100,27150,27150,27100,387
|
|
20231228,150600,3739322850,27150,27100,27150,27100,1021
|
|
20231228,150500,3711604550,27050,27100,27150,27050,183
|
|
20231228,150400,3706642950,27100,27100,27100,27050,1348
|
|
20231228,150300,3670130200,27050,27100,27100,27050,363
|
|
20231228,150200,3660306450,27100,27050,27150,27050,1245
|
|
20231228,150100,3626567600,27050,27050,27100,27050,626
|
|
20231228,150000,3609631700,27100,27050,27100,27050,563
|
|
20231228,145900,3594397000,27050,27050,27100,27000,1550
|
|
20231228,145800,3552446150,27050,27050,27050,27000,994
|
|
20231228,145700,3525580600,27050,27000,27050,27000,283
|
|
20231228,145600,3517931100,27000,27000,27000,26950,2750
|
|
20231228,145500,3443681150,26950,26950,27000,26950,1551
|
|
20231228,145400,3401878950,26950,27000,27000,26950,1142
|
|
20231228,145300,3371047000,26950,26900,26950,26900,3444
|
|
20231228,145200,3278264600,26900,26900,26950,26850,632
|
|
20231228,145100,3261264050,26900,26900,26900,26900,576
|
|
20231228,145000,3245769650,26850,26900,26900,26850,1374
|
|
20231228,144900,3208837200,26850,26850,26900,26850,1128
|
|
20231228,144800,3178498400,26900,26800,26900,26800,3377
|
|
20231228,144700,3087739450,26800,26900,26900,26800,1893
|
|
20231228,144600,3036883100,26900,26850,26900,26850,1866
|
|
20231228,144500,2986744500,26800,26850,26850,26800,1033
|
|
20231228,144400,2959020600,26800,26800,26850,26750,1232
|
|
20231228,144300,2926003350,26800,26750,26800,26700,1743
|
|
20231228,144200,2879364000,26750,26750,26750,26700,591
|
|
20231228,144100,2863555700,26700,26700,26750,26700,165
|
|
20231228,144000,2859145450,26700,26700,26750,26700,328
|
|
20231228,143900,2850383350,26700,26700,26750,26650,456
|
|
20231228,143800,2838204600,26700,26650,26750,26650,1047
|
|
20231228,143700,2810252650,26700,26650,26700,26650,791
|
|
20231228,143600,2789135850,26700,26700,26700,26650,429
|
|
20231228,143500,2777702850,26650,26700,26700,26650,1035
|
|
20231228,143400,2750070050,26700,26650,26700,26650,419
|
|
20231228,143300,2738888550,26650,26600,26650,26600,1328
|
|
20231228,143200,2703520250,26600,26600,26600,26550,428
|
|
20231228,143100,2692135500,26600,26600,26650,26600,316
|
|
20231228,143000,2683725500,26600,26600,26600,26600,457
|
|
20231228,142900,2671569300,26600,26600,26650,26600,340
|
|
20231228,142800,2662520300,26600,26600,26650,26600,764
|
|
20231228,142700,2642197250,26600,26600,26600,26600,207
|
|
20231228,142600,2636691050,26600,26550,26650,26400,200
|
|
20231228,142500,2631386350,26550,26600,26650,26550,1857
|
|
20231228,142400,2582008200,26650,26600,26650,26600,128
|
|
20231228,142300,2578601000,26650,26600,26650,26600,1777
|
|
20231228,142200,2531276850,26650,26600,26650,26600,813
|
|
20231228,142100,2509621100,26650,26600,26650,26600,1764
|
|
20231228,142000,2462684750,26600,26650,26650,26600,97
|
|
20231228,141900,2460100100,26650,26600,26650,26600,992
|
|
20231228,141800,2433708350,26650,26600,26650,26600,1357
|
|
20231228,141700,2397603550,26600,26550,26600,26500,592
|
|
20231228,141600,2381883950,26550,26500,26550,26500,500
|
|
20231228,141500,2368620950,26550,26550,26600,26500,1155
|
|
20231228,141400,2337947200,26550,26550,26550,26500,312
|
|
20231228,141300,2329663700,26550,26500,26600,26500,1914
|
|
20231228,141200,2278816650,26600,26450,26600,26450,3931
|
|
20231228,141100,2174277700,26450,26450,26550,26400,1815
|
|
20231228,141000,2126195650,26400,26450,26450,26400,192
|
|
20231228,140900,2121122000,26500,26500,26500,26400,134
|
|
20231228,140800,2117571100,26350,26500,26500,26350,145
|
|
20231228,140700,2113729200,26500,26300,26500,26300,934
|
|
20231228,140600,2088978800,26500,26300,26500,26300,3586
|
|
20231228,140500,1994210500,26300,26250,26300,26250,630
|
|
20231228,140400,1977663100,26250,26250,26250,26250,9
|
|
20231228,140300,1977426850,26250,26250,26250,26250,112
|
|
20231228,140200,1974486850,26250,26250,26250,26250,214
|
|
20231228,140100,1968869350,26250,26250,26250,26250,90
|
|
20231228,140000,1966506850,26250,26250,26250,26250,492
|
|
20231228,135900,1953591850,26250,26200,26250,26200,215
|
|
20231228,135800,1947953900,26250,26200,26250,26200,115
|
|
20231228,135700,1944940800,26200,26200,26200,26200,4
|
|
20231228,135600,1944836000,26200,26200,26200,26200,1
|
|
20231228,135500,1944809800,26200,26200,26200,26200,8
|
|
20231228,135400,1944600200,26100,26100,26100,26100,1
|
|
20231228,135300,1944574100,26200,26200,26200,26100,8
|
|
20231228,135200,1944364600,26250,26250,26250,26200,1178
|
|
20231228,135100,1913500900,26250,26250,26250,26250,314
|
|
20231228,135000,1905258400,26200,26200,26250,26200,179
|
|
20231228,134900,1900564100,26250,26250,26250,26250,90
|
|
20231228,134800,1898201600,26250,26250,26250,26200,286
|
|
20231228,134700,1890694350,26250,26250,26250,26250,448
|
|
20231228,134600,1878934350,26250,26250,26250,26200,279
|
|
20231228,134500,1871613650,26250,26200,26250,26200,894
|
|
20231228,134400,1848185800,26150,26200,26200,26150,120
|
|
20231228,134300,1845043300,26200,26150,26200,26150,113
|
|
20231228,134200,1842082750,26200,26100,26200,26100,126
|
|
20231228,134100,1838785350,26100,26150,26200,26100,1299
|
|
20231228,134000,1804789800,26100,26100,26150,26100,91
|
|
20231228,133900,1802410450,26150,26100,26150,26100,30
|
|
20231228,133800,1801626200,26100,26150,26150,26100,33
|
|
20231228,133700,1800764750,26100,26100,26100,26100,10
|
|
20231228,133600,1800503750,26150,26100,26150,26100,396
|
|
20231228,133500,1790164150,26150,26100,26150,26100,41
|
|
20231228,133400,1789092050,26100,26150,26150,26100,521
|
|
20231228,133300,1775470450,26150,26150,26150,26100,115
|
|
20231228,133200,1772468850,26150,26100,26150,26100,106
|
|
20231228,133100,1769697000,26100,26150,26150,26100,102
|
|
20231228,133000,1767034750,26150,26150,26150,26150,87
|
|
20231228,132900,1764759700,26150,26150,26150,26150,53
|
|
20231228,132800,1763373750,26100,26100,26100,26100,21
|
|
20231228,132700,1762825650,26100,26100,26150,26100,754
|
|
20231228,132600,1743143700,26100,26150,26150,26100,107
|
|
20231228,132500,1740346300,26150,26150,26150,26150,122
|
|
20231228,132400,1737156000,26150,26150,26150,26150,78
|
|
20231228,132300,1735116300,26100,26100,26150,26100,56
|
|
20231228,132200,1733654550,26100,26150,26150,26100,97
|
|
20231228,132100,1731122000,26150,26150,26150,26150,42
|
|
20231228,132000,1730023700,26100,26200,26200,26100,15
|
|
20231228,131900,1729631600,26150,26200,26200,26150,1199
|
|
20231228,131800,1698277400,26150,26200,26200,26150,108
|
|
20231228,131700,1695448800,26150,26200,26200,26150,174
|
|
20231228,131600,1690890100,26150,26200,26200,26150,111
|
|
20231228,131500,1687983050,26200,26200,26200,26150,103
|
|
20231228,131400,1685285050,26200,26200,26200,26150,142
|
|
20231228,131300,1681564850,26200,26150,26200,26150,124
|
|
20231228,131200,1678322150,26150,26150,26150,26100,18
|
|
20231228,131100,1677851600,26100,26150,26150,26100,111
|
|
20231228,131000,1674949100,26150,26150,26150,26150,197
|
|
20231228,130900,1669797550,26150,26150,26150,26150,17
|
|
20231228,130800,1669353000,26150,26150,26150,26100,8
|
|
20231228,130700,1669143900,26150,26150,26150,26100,271
|
|
20231228,130600,1662058100,26100,26100,26100,26100,53
|
|
20231228,130500,1660674800,26150,26150,26150,26150,8
|
|
20231228,130400,1660465600,26150,26200,26200,26150,931
|
|
20231228,130300,1636109500,26200,26200,26200,26200,141
|
|
20231228,130200,1632415300,26200,26200,26200,26200,90
|
|
20231228,130100,1630057300,26200,26200,26200,26200,292
|
|
20231228,130000,1622406900,26200,26200,26200,26200,331
|
|
20231228,125900,1613734700,26150,26150,26250,26150,1953
|
|
20231228,125800,1562586700,26150,26100,26150,26100,945
|
|
20231228,125700,1537879800,26150,26100,26150,26100,111
|
|
20231228,125600,1534978300,26150,26100,26150,26100,117
|
|
20231228,125500,1531920200,26100,26100,26100,26100,1
|
|
20231228,125400,1531894100,26150,26150,26150,26050,18
|
|
20231228,125300,1531424600,26150,26050,26150,26050,12
|
|
20231228,125200,1531111600,26050,26100,26100,26050,90
|
|
20231228,125100,1528762650,26100,26150,26150,26100,442
|
|
20231228,125000,1517226100,26150,26150,26150,26150,358
|
|
20231228,124900,1507864400,26150,26150,26200,26150,369
|
|
20231228,124800,1498210650,26150,26150,26150,26100,251
|
|
20231228,124700,1491647750,26150,26150,26150,26150,174
|
|
20231228,124600,1487097650,26150,26150,26150,26100,248
|
|
20231228,124500,1480612950,26150,26150,26150,26150,312
|
|
20231228,124400,1472454150,26150,26150,26150,26150,153
|
|
20231228,124300,1468453200,26150,26100,26150,26100,1032
|
|
20231228,124200,1441513300,26100,26100,26100,26100,108
|
|
20231228,124100,1438694500,26100,26050,26100,26050,439
|
|
20231228,124000,1427253700,26100,26050,26100,26050,611
|
|
20231228,123900,1411332500,26050,26000,26050,26000,54
|
|
20231228,123800,1409927850,26000,26000,26000,26000,2308
|
|
20231228,123700,1349919850,25950,26000,26000,25950,125
|
|
20231228,123600,1346669900,26000,25950,26000,25950,288
|
|
20231228,123500,1339191900,26000,25950,26000,25950,193
|
|
20231228,123400,1334179150,26000,26000,26000,26000,89
|
|
20231228,123300,1331865150,26000,26000,26000,26000,111
|
|
20231228,123200,1328979150,26000,26000,26000,26000,178
|
|
20231228,123100,1324351150,26000,26000,26000,26000,81
|
|
20231228,123000,1322245150,25900,25900,25900,25900,145
|
|
20231228,122900,1318489650,26000,25900,26000,25900,367
|
|
20231228,122800,1308972550,26000,25900,26000,25900,1924
|
|
20231228,122700,1259025300,25950,25950,25950,25950,201
|
|
20231228,122600,1253809350,25950,25950,25950,25900,118
|
|
20231228,122500,1250747350,25950,25950,25950,25900,1278
|
|
20231228,122400,1217588300,25950,25950,25950,25950,88
|
|
20231228,122300,1215304700,25950,25950,25950,25950,89
|
|
20231228,122200,1212995150,25950,25950,25950,25950,45
|
|
20231228,122100,1211827400,25900,25950,25950,25900,209
|
|
20231228,122000,1206413850,25950,25950,25950,25900,151
|
|
20231228,121900,1202495500,25900,25950,25950,25900,140
|
|
20231228,121800,1198862650,25900,25950,25950,25900,95
|
|
20231228,121700,1196397700,25900,25950,25950,25900,186
|
|
20231228,121600,1191575800,25950,25950,25950,25900,91
|
|
20231228,121500,1189214450,25900,25900,25900,25900,1231
|
|
20231228,121400,1157331550,25900,25900,25900,25900,88
|
|
20231228,121300,1155052350,25900,25900,25900,25900,10
|
|
20231228,121200,1154793350,25850,25900,25900,25850,140
|
|
20231228,121100,1151171350,25850,25850,25850,25850,0
|
|
20231228,121000,1151171350,25850,25900,25900,25850,224
|
|
20231228,120900,1145376550,25900,25900,25900,25900,589
|
|
20231228,120800,1130121450,25850,25900,25900,25850,279
|
|
20231228,120700,1122895550,25900,25900,25900,25850,90
|
|
20231228,120600,1120564600,25900,25900,25900,25900,89
|
|
20231228,120500,1118259500,25900,25850,25900,25850,102
|
|
20231228,120400,1115618350,25900,25900,25900,25900,111
|
|
20231228,120300,1112743450,25900,25900,25900,25900,88
|
|
20231228,120200,1110464250,25850,25900,25900,25850,90
|
|
20231228,120100,1108133300,25850,25900,25900,25850,277
|
|
20231228,120000,1100968450,25900,25900,25900,25850,114
|
|
20231228,115900,1098015900,25900,25900,25900,25900,88
|
|
20231228,115800,1095736700,25850,25900,25900,25850,914
|
|
20231228,115700,1072105300,25900,25850,25900,25850,188
|
|
20231228,115600,1067241050,25850,25900,25900,25850,632
|
|
20231228,115500,1050873750,25900,25850,25900,25850,91
|
|
20231228,115400,1048516900,25900,25900,25900,25900,88
|
|
20231228,115300,1046237700,25900,25900,25900,25900,133
|
|
20231228,115200,1042793000,25900,25850,25900,25850,207
|
|
20231228,115100,1037431750,25850,25900,25900,25850,173
|
|
20231228,115000,1032951300,25900,25900,25900,25900,101
|
|
20231228,114900,1030335400,25900,25900,25900,25900,111
|
|
20231228,114800,1027460500,25900,25900,25900,25900,108
|
|
20231228,114700,1024663300,25900,25900,25900,25850,294
|
|
20231228,114600,1017048800,25900,25900,25900,25900,111
|
|
20231228,114500,1014173900,25900,25900,25900,25900,88
|
|
20231228,114400,1011894700,25900,25850,25900,25850,42
|
|
20231228,114300,1010806950,25900,25900,25900,25900,79
|
|
20231228,114200,1008760850,25850,25850,25850,25850,33
|
|
20231228,114100,1007907800,25850,25850,25850,25850,99
|
|
20231228,114000,1005348650,25850,25850,25850,25850,0
|
|
20231228,113900,1005348650,25850,25850,25850,25850,454
|
|
20231228,113800,993612750,25850,25850,25850,25850,41
|
|
20231228,113700,992552900,25850,25850,25850,25850,2
|
|
20231228,113600,992501200,25850,25850,25850,25850,112
|
|
20231228,113500,989606000,25850,25850,25900,25850,9
|
|
20231228,113400,989373300,25850,25850,25850,25850,355
|
|
20231228,113300,980196550,25850,25900,25900,25850,105
|
|
20231228,113200,977482050,25900,25850,25900,25850,3
|
|
20231228,113100,977404450,25850,25900,25900,25850,181
|
|
20231228,113000,972720550,25900,25850,25900,25850,340
|
|
20231228,112900,963914650,25850,25850,25850,25850,88
|
|
20231228,112800,961639850,25850,25900,25900,25850,402
|
|
20231228,112700,951228150,25900,25850,25900,25850,278
|
|
20231228,112600,944036350,25850,25850,25850,25850,42
|
|
20231228,112500,942950650,25850,25850,25850,25800,435
|
|
20231228,112400,931717550,25850,25850,25900,25850,336
|
|
20231228,112300,923028850,25900,25900,25900,25900,111
|
|
20231228,112200,920153950,25900,25950,25950,25900,165
|
|
20231228,112100,915880250,25900,25900,25900,25900,1571
|
|
20231228,112000,875191350,25800,25800,25900,25800,219
|
|
20231228,111900,869531350,25800,25900,25900,25800,135
|
|
20231228,111800,866038250,25850,25800,25850,25800,2005
|
|
20231228,111700,814213750,25800,25800,25800,25800,122
|
|
20231228,111600,811066150,25800,25800,25800,25800,31
|
|
20231228,111500,810266350,25800,25800,25800,25800,107
|
|
20231228,111400,807505750,25800,25800,25800,25800,119
|
|
20231228,111300,804435550,25800,25800,25850,25800,1184
|
|
20231228,111200,773883950,25800,25750,25800,25750,408
|
|
20231228,111100,763375650,25800,25750,25800,25750,650
|
|
20231228,111000,746623700,25750,25700,25750,25700,383
|
|
20231228,110900,736776150,25700,25700,25700,25700,210
|
|
20231228,110800,731379150,25700,25650,25700,25650,20
|
|
20231228,110700,730866100,25700,25700,25700,25650,272
|
|
20231228,110600,723875800,25700,25650,25700,25650,90
|
|
20231228,110500,721562900,25700,25700,25700,25700,133
|
|
20231228,110400,718144800,25600,25650,25700,25600,310
|
|
20231228,110300,710186450,25650,25650,25700,25650,233
|
|
20231228,110200,704205600,25650,25650,25650,25650,288
|
|
20231228,110100,696818400,25650,25600,25650,25600,388
|
|
20231228,110000,686880100,25600,25650,25650,25600,139
|
|
20231228,105900,683317250,25600,25600,25600,25600,1433
|
|
20231228,105800,646632450,25600,25600,25600,25600,112
|
|
20231228,105700,643765250,25600,25600,25650,25600,310
|
|
20231228,105600,635827750,25600,25550,25600,25550,257
|
|
20231228,105500,629248650,25500,25500,25500,25500,0
|
|
20231228,105400,629248650,25500,25500,25500,25500,4
|
|
20231228,105300,629146650,25500,25500,25500,25500,2
|
|
20231228,105200,629095650,25500,25550,25550,25500,900
|
|
20231228,105100,606126650,25550,25600,25600,25550,820
|
|
20231228,105000,585151950,25600,25550,25600,25550,153
|
|
20231228,104900,581235250,25600,25600,25600,25600,155
|
|
20231228,104800,577267250,25600,25600,25600,25600,39
|
|
20231228,104700,576268850,25600,25600,25600,25600,32
|
|
20231228,104600,575449650,25600,25550,25600,25500,339
|
|
20231228,104500,566784700,25550,25500,25550,25500,93
|
|
20231228,104400,564408650,25550,25500,25550,25500,42
|
|
20231228,104300,563335800,25500,25500,25500,25500,202
|
|
20231228,104200,558184800,25550,25500,25550,25500,191
|
|
20231228,104100,553309750,25500,25500,25500,25500,30
|
|
20231228,104000,552544750,25500,25500,25500,25450,486
|
|
20231228,103900,540156050,25500,25500,25500,25500,100
|
|
20231228,103800,537606050,25350,25450,25500,25350,665
|
|
20231228,103700,520678350,25500,25450,25500,25450,363
|
|
20231228,103600,511435550,25450,25450,25450,25450,111
|
|
20231228,103500,508610600,25450,25350,25450,25350,118
|
|
20231228,103400,505610500,25350,25400,25450,25350,269
|
|
20231228,103300,498777950,25350,25350,25350,25350,0
|
|
20231228,103200,498777950,25350,25400,25450,25350,677
|
|
20231228,103100,481571200,25400,25400,25400,25400,1
|
|
20231228,103000,481545800,25400,25400,25400,25400,224
|
|
20231228,102900,475856200,25400,25400,25400,25400,84
|
|
20231228,102800,473722600,25450,25500,25500,25450,197
|
|
20231228,102700,468704600,25450,25400,25450,25400,4
|
|
20231228,102600,468602900,25450,25450,25450,25450,408
|
|
20231228,102500,458219300,25500,25500,25500,25500,22
|
|
20231228,102400,457658300,25500,25500,25500,25500,139
|
|
20231228,102300,454113800,25500,25500,25500,25450,583
|
|
20231228,102200,439252150,25450,25500,25500,25450,93
|
|
20231228,102100,436880900,25450,25400,25450,25400,525
|
|
20231228,102000,423520200,25400,25450,25450,25400,95
|
|
20231228,101900,421102700,25450,25400,25450,25400,256
|
|
20231228,101800,414599300,25400,25400,25400,25400,451
|
|
20231228,101700,403143900,25400,25400,25400,25400,111
|
|
20231228,101600,400324500,25400,25400,25400,25400,320
|
|
20231228,101500,392196500,25350,25350,25350,25350,447
|
|
20231228,101400,380865050,25350,25350,25350,25350,95
|
|
20231228,101300,378456800,25350,25350,25350,25350,1
|
|
20231228,101200,378431450,25350,25350,25350,25350,0
|
|
20231228,101100,378431450,25350,25350,25350,25350,3
|
|
20231228,101000,378355400,25350,25300,25350,25300,22
|
|
20231228,100900,377797900,25350,25250,25350,25250,1375
|
|
20231228,100800,343060350,25250,25250,25250,25250,72
|
|
20231228,100700,341242350,25300,25300,25300,25300,6
|
|
20231228,100600,341090550,25300,25300,25300,25300,22
|
|
20231228,100500,340533950,25250,25250,25250,25250,340
|
|
20231228,100400,331948950,25250,25250,25250,25250,201
|
|
20231228,100300,326873700,25250,25250,25250,25250,23
|
|
20231228,100200,326292950,25250,25150,25250,25150,94
|
|
20231228,100100,323924750,25200,25150,25200,25150,80
|
|
20231228,100000,321912250,25150,25150,25150,25150,6
|
|
20231228,095900,321761350,25250,25200,25250,25200,105
|
|
20231228,095800,319114200,25150,25150,25150,25150,0
|
|
20231228,095700,319114200,25150,25150,25150,25150,81
|
|
20231228,095600,317077050,25150,25150,25150,25150,1
|
|
20231228,095500,317051900,25000,25000,25000,25000,0
|
|
20231228,095400,317051900,25000,25150,25150,25000,1005
|
|
20231228,095300,291877150,25150,25150,25150,25150,200
|
|
20231228,095200,286847150,25200,25200,25200,25200,1
|
|
20231228,095100,286821950,25150,25150,25150,25150,170
|
|
20231228,095000,282546450,25050,25150,25150,25050,1600
|
|
20231228,094900,242446950,25200,25200,25200,25200,1
|
|
20231228,094800,242421750,25100,25150,25150,25100,16
|
|
20231228,094700,242020100,25100,25100,25100,25100,10
|
|
20231228,094600,241769100,25100,25250,25250,25100,2402
|
|
20231228,094500,181369100,25250,25250,25250,25250,0
|
|
20231228,094400,181369100,25250,25250,25250,25250,181
|
|
20231228,094300,176798850,25250,25200,25250,25200,47
|
|
20231228,094200,175612150,25200,25200,25200,25200,0
|
|
20231228,094100,175612150,25200,25250,25250,25200,622
|
|
20231228,094000,159936650,25250,25250,25250,25250,0
|
|
20231228,093900,159936650,25250,25250,25250,25250,1
|
|
20231228,093800,159911400,25250,25250,25250,25250,0
|
|
20231228,093700,159911400,25250,25200,25250,25200,38
|
|
20231228,093600,158953750,25150,25150,25150,25150,6
|
|
20231228,093500,158802850,25150,25250,25250,25150,1667
|
|
20231228,093400,116823650,25250,25250,25250,25250,88
|
|
20231228,093300,114601650,25200,25250,25250,25200,6
|
|
20231228,093200,114450400,25250,25250,25250,25250,100
|
|
20231228,093100,111925400,25250,25200,25250,25200,10
|
|
20231228,093000,111673350,25200,25200,25200,25200,23
|
|
20231228,092900,111093750,25200,25200,25200,25200,1
|
|
20231228,092800,111068550,25200,25200,25200,25200,0
|
|
20231228,092700,111068550,25200,25150,25200,25150,91
|
|
20231228,092600,108775400,25150,25150,25150,25150,0
|
|
20231228,092500,108775400,25150,25200,25200,25150,500
|
|
20231228,092400,96185600,25250,25250,25250,25250,22
|
|
20231228,092300,95630100,25250,25250,25250,25250,0
|
|
20231228,092200,95630100,25250,25250,25250,25250,0
|
|
20231228,092100,95630100,25250,25250,25250,25250,0
|
|
20231228,092000,95630100,25250,25250,25250,25250,5
|
|
20231228,091900,95503850,25200,25200,25200,25200,1
|
|
20231228,091800,95478650,25200,25200,25200,25200,0
|
|
20231228,091700,95478650,25200,25200,25200,25200,1
|
|
20231228,091600,95453450,25200,25200,25200,25200,6
|
|
20231228,091500,95302250,25200,25200,25250,25200,95
|
|
20231228,091400,92907750,25200,25200,25200,25200,60
|
|
20231228,091300,91395750,25150,25150,25150,25150,0
|
|
20231228,091200,91395750,25150,25200,25200,25150,202
|
|
20231228,091100,86314350,25150,25200,25300,25150,1577
|
|
20231228,091000,46622400,25200,25200,25200,25200,6
|
|
20231228,090900,46471200,25200,25300,25300,25200,203
|
|
20231228,090800,41350300,25300,25300,25300,25300,0
|
|
20231228,090700,41350300,25300,25200,25300,25200,46
|
|
20231228,090600,40188250,25150,25150,25150,25150,0
|
|
20231228,090500,40188250,25150,25250,25250,25150,900
|
|
20231228,090400,17531600,25300,25300,25300,25300,2
|
|
20231228,090300,17481000,25300,25300,25300,25300,1
|
|
20231228,090200,17455700,25300,25300,25300,25300,11
|
|
20231228,090100,17177400,25250,25250,25250,25250,8
|
|
20231228,090000,16975400,25350,25350,25350,25200,668
|