578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,183500,78307050,12450,12450,12450,12450,168
|
|
20231227,183400,78307050,12450,12450,12450,12450,0
|
|
20231227,183300,78307050,12450,12450,12450,12450,0
|
|
20231227,183200,78307050,12450,12450,12450,12450,0
|
|
20231227,183100,78307050,12450,12450,12450,12450,0
|
|
20231227,183000,78307050,12450,12450,12450,12450,0
|
|
20231227,182900,78307050,12450,12450,12450,12450,0
|
|
20231227,182800,78307050,12450,12450,12450,12450,0
|
|
20231227,182700,78307050,12450,12450,12450,12450,0
|
|
20231227,182600,78307050,12450,12450,12450,12450,0
|
|
20231227,182500,78307050,12450,12450,12450,12450,0
|
|
20231227,182400,78307050,12450,12450,12450,12450,0
|
|
20231227,182300,78307050,12450,12450,12450,12450,0
|
|
20231227,182200,78307050,12450,12450,12450,12450,0
|
|
20231227,182100,78307050,12450,12450,12450,12450,0
|
|
20231227,182000,78307050,12450,12450,12450,12450,0
|
|
20231227,181900,78307050,12450,12450,12450,12450,0
|
|
20231227,181800,78307050,12450,12450,12450,12450,0
|
|
20231227,181700,78307050,12450,12450,12450,12450,0
|
|
20231227,181600,78307050,12450,12450,12450,12450,0
|
|
20231227,181500,78307050,12450,12450,12450,12450,0
|
|
20231227,181400,78307050,12450,12450,12450,12450,0
|
|
20231227,181300,78307050,12450,12450,12450,12450,0
|
|
20231227,181200,78307050,12450,12450,12450,12450,0
|
|
20231227,181100,78307050,12450,12450,12450,12450,0
|
|
20231227,181000,78307050,12450,12450,12450,12450,0
|
|
20231227,180900,78307050,12450,12450,12450,12450,0
|
|
20231227,180800,78307050,12450,12450,12450,12450,0
|
|
20231227,180700,78307050,12450,12450,12450,12450,0
|
|
20231227,180600,78307050,12450,12450,12450,12450,0
|
|
20231227,180500,78307050,12450,12450,12450,12450,168
|
|
20231227,180400,78307050,12450,12450,12450,12450,0
|
|
20231227,180300,78307050,12450,12450,12450,12450,0
|
|
20231227,180200,78307050,12450,12450,12450,12450,0
|
|
20231227,180100,78307050,12450,12450,12450,12450,0
|
|
20231227,180000,78307050,12450,12450,12450,12450,0
|
|
20231227,175900,78307050,12450,12450,12450,12450,0
|
|
20231227,175800,78307050,12450,12450,12450,12450,0
|
|
20231227,175700,78307050,12450,12450,12450,12450,0
|
|
20231227,175600,78307050,12450,12450,12450,12450,0
|
|
20231227,175500,78307050,12450,12450,12450,12450,0
|
|
20231227,175400,78307050,12450,12450,12450,12450,0
|
|
20231227,175300,78307050,12450,12450,12450,12450,0
|
|
20231227,175200,78307050,12450,12450,12450,12450,0
|
|
20231227,175100,78307050,12450,12450,12450,12450,0
|
|
20231227,175000,78307050,12450,12450,12450,12450,0
|
|
20231227,174900,78307050,12450,12450,12450,12450,0
|
|
20231227,174800,78307050,12450,12450,12450,12450,0
|
|
20231227,174700,78307050,12450,12450,12450,12450,0
|
|
20231227,174600,78307050,12450,12450,12450,12450,0
|
|
20231227,174500,78307050,12450,12450,12450,12450,0
|
|
20231227,174400,78307050,12450,12450,12450,12450,0
|
|
20231227,174300,78307050,12450,12450,12450,12450,0
|
|
20231227,174200,78307050,12450,12450,12450,12450,0
|
|
20231227,174100,78307050,12450,12450,12450,12450,0
|
|
20231227,174000,78307050,12450,12450,12450,12450,0
|
|
20231227,173900,78307050,12450,12450,12450,12450,0
|
|
20231227,173800,78307050,12450,12450,12450,12450,0
|
|
20231227,173700,78307050,12450,12450,12450,12450,0
|
|
20231227,173600,78307050,12450,12450,12450,12450,0
|
|
20231227,173500,78307050,12450,12450,12450,12450,168
|
|
20231227,173400,78307050,12450,12450,12450,12450,0
|
|
20231227,173300,78307050,12450,12450,12450,12450,0
|
|
20231227,173200,78307050,12450,12450,12450,12450,0
|
|
20231227,173100,78307050,12450,12450,12450,12450,0
|
|
20231227,173000,78307050,12450,12450,12450,12450,0
|
|
20231227,172900,78307050,12450,12450,12450,12450,0
|
|
20231227,172800,78307050,12450,12450,12450,12450,0
|
|
20231227,172700,78307050,12450,12450,12450,12450,0
|
|
20231227,172600,78307050,12450,12450,12450,12450,0
|
|
20231227,172500,78307050,12450,12450,12450,12450,0
|
|
20231227,172400,78307050,12450,12450,12450,12450,0
|
|
20231227,172300,78307050,12450,12450,12450,12450,0
|
|
20231227,172200,78307050,12450,12450,12450,12450,0
|
|
20231227,172100,78307050,12450,12450,12450,12450,0
|
|
20231227,172000,78307050,12450,12450,12450,12450,0
|
|
20231227,171900,78307050,12450,12450,12450,12450,0
|
|
20231227,171800,78307050,12450,12450,12450,12450,0
|
|
20231227,171700,78307050,12450,12450,12450,12450,0
|
|
20231227,171600,78307050,12450,12450,12450,12450,0
|
|
20231227,171500,78307050,12450,12450,12450,12450,0
|
|
20231227,171400,78307050,12450,12450,12450,12450,0
|
|
20231227,171300,78307050,12450,12450,12450,12450,0
|
|
20231227,171200,78307050,12450,12450,12450,12450,0
|
|
20231227,171100,78307050,12450,12450,12450,12450,0
|
|
20231227,171000,78307050,12450,12450,12450,12450,0
|
|
20231227,170900,78307050,12450,12450,12450,12450,0
|
|
20231227,170800,78307050,12450,12450,12450,12450,0
|
|
20231227,170700,78307050,12450,12450,12450,12450,0
|
|
20231227,170600,78307050,12450,12450,12450,12450,0
|
|
20231227,170500,78307050,12450,12450,12450,12450,168
|
|
20231227,170400,78307050,12450,12450,12450,12450,0
|
|
20231227,170300,78307050,12450,12450,12450,12450,0
|
|
20231227,170200,78307050,12450,12450,12450,12450,0
|
|
20231227,170100,78307050,12450,12450,12450,12450,0
|
|
20231227,170000,78307050,12450,12450,12450,12450,0
|
|
20231227,165900,78307050,12450,12450,12450,12450,0
|
|
20231227,165800,78307050,12450,12450,12450,12450,0
|
|
20231227,165700,78307050,12450,12450,12450,12450,0
|
|
20231227,165600,78307050,12450,12450,12450,12450,0
|
|
20231227,165500,78307050,12450,12450,12450,12450,0
|
|
20231227,165400,78307050,12450,12450,12450,12450,0
|
|
20231227,165300,78307050,12450,12450,12450,12450,0
|
|
20231227,165200,78307050,12450,12450,12450,12450,0
|
|
20231227,165100,78307050,12450,12450,12450,12450,0
|
|
20231227,165000,78307050,12450,12450,12450,12450,0
|
|
20231227,164900,78307050,12450,12450,12450,12450,0
|
|
20231227,164800,78307050,12450,12450,12450,12450,0
|
|
20231227,164700,78307050,12450,12450,12450,12450,0
|
|
20231227,164600,78307050,12450,12450,12450,12450,0
|
|
20231227,164500,78307050,12450,12450,12450,12450,0
|
|
20231227,164400,78307050,12450,12450,12450,12450,0
|
|
20231227,164300,78307050,12450,12450,12450,12450,0
|
|
20231227,164200,78307050,12450,12450,12450,12450,0
|
|
20231227,164100,78307050,12450,12450,12450,12450,0
|
|
20231227,164000,78307050,12450,12450,12450,12450,0
|
|
20231227,163900,78307050,12450,12450,12450,12450,0
|
|
20231227,163800,78307050,12450,12450,12450,12450,0
|
|
20231227,163700,78307050,12450,12450,12450,12450,0
|
|
20231227,163600,78307050,12450,12450,12450,12450,0
|
|
20231227,163500,78307050,12450,12450,12450,12450,168
|
|
20231227,163400,78307050,12450,12450,12450,12450,0
|
|
20231227,163300,78307050,12450,12450,12450,12450,0
|
|
20231227,163200,78307050,12450,12450,12450,12450,0
|
|
20231227,163100,78307050,12450,12450,12450,12450,0
|
|
20231227,163000,78307050,12450,12450,12450,12450,0
|
|
20231227,162900,78307050,12450,12450,12450,12450,0
|
|
20231227,162800,78307050,12450,12450,12450,12450,0
|
|
20231227,162700,78307050,12450,12450,12450,12450,0
|
|
20231227,162600,78307050,12450,12450,12450,12450,0
|
|
20231227,162500,78307050,12450,12450,12450,12450,0
|
|
20231227,162400,78307050,12450,12450,12450,12450,0
|
|
20231227,162300,78307050,12450,12450,12450,12450,0
|
|
20231227,162200,78307050,12450,12450,12450,12450,0
|
|
20231227,162100,78307050,12450,12450,12450,12450,0
|
|
20231227,162000,78307050,12450,12450,12450,12450,0
|
|
20231227,161900,78307050,12450,12450,12450,12450,0
|
|
20231227,161800,78307050,12450,12450,12450,12450,0
|
|
20231227,161700,78307050,12450,12450,12450,12450,0
|
|
20231227,161600,78307050,12450,12450,12450,12450,0
|
|
20231227,161500,78307050,12450,12450,12450,12450,0
|
|
20231227,161400,78307050,12450,12450,12450,12450,0
|
|
20231227,161300,78307050,12450,12450,12450,12450,0
|
|
20231227,161200,78307050,12450,12450,12450,12450,0
|
|
20231227,161100,78307050,12450,12450,12450,12450,0
|
|
20231227,161000,78307050,12450,12450,12450,12450,0
|
|
20231227,160900,78307050,12450,12450,12450,12450,0
|
|
20231227,160800,78307050,12450,12450,12450,12450,0
|
|
20231227,160700,78307050,12450,12450,12450,12450,0
|
|
20231227,160600,78307050,12450,12450,12450,12450,0
|
|
20231227,160500,78307050,12450,12450,12450,12450,168
|
|
20231227,160400,78307050,12450,12450,12450,12450,0
|
|
20231227,160300,78307050,12450,12450,12450,12450,0
|
|
20231227,160200,78307050,12450,12450,12450,12450,0
|
|
20231227,160100,78307050,12450,12450,12450,12450,0
|
|
20231227,160000,78307050,12450,12450,12450,12450,0
|
|
20231227,155900,78307050,12450,12450,12450,12450,0
|
|
20231227,155800,78307050,12450,12450,12450,12450,0
|
|
20231227,155700,78307050,12450,12450,12450,12450,0
|
|
20231227,155600,78307050,12450,12450,12450,12450,0
|
|
20231227,155500,78307050,12450,12450,12450,12450,0
|
|
20231227,155400,78307050,12450,12450,12450,12450,0
|
|
20231227,155300,78307050,12450,12450,12450,12450,0
|
|
20231227,155200,78307050,12450,12450,12450,12450,0
|
|
20231227,155100,78307050,12450,12450,12450,12450,0
|
|
20231227,155000,78307050,12450,12450,12450,12450,0
|
|
20231227,154900,78307050,12450,12450,12450,12450,0
|
|
20231227,154800,78307050,12450,12450,12450,12450,0
|
|
20231227,154700,78307050,12450,12450,12450,12450,0
|
|
20231227,154600,78307050,12450,12450,12450,12450,0
|
|
20231227,154500,78307050,12450,12450,12450,12450,0
|
|
20231227,154400,78307050,12450,12450,12450,12450,0
|
|
20231227,154300,78307050,12450,12450,12450,12450,0
|
|
20231227,154200,78307050,12450,12450,12450,12450,0
|
|
20231227,154100,78307050,12450,12450,12450,12450,0
|
|
20231227,154000,78307050,12450,12450,12450,12450,0
|
|
20231227,153900,78307050,12450,12450,12450,12450,0
|
|
20231227,153800,78307050,12450,12450,12450,12450,0
|
|
20231227,153700,78307050,12450,12450,12450,12450,0
|
|
20231227,153600,78307050,12450,12450,12450,12450,0
|
|
20231227,153500,78307050,12450,12450,12450,12450,168
|
|
20231227,153400,78307050,12450,12450,12450,12450,0
|
|
20231227,153300,78307050,12450,12450,12450,12450,0
|
|
20231227,153200,78307050,12450,12450,12450,12450,0
|
|
20231227,153100,78307050,12450,12450,12450,12450,0
|
|
20231227,153000,78307050,12450,12450,12450,12450,168
|
|
20231227,152900,76215450,12450,12450,12450,12450,0
|
|
20231227,152800,76215450,12450,12450,12450,12450,0
|
|
20231227,152700,76215450,12450,12450,12450,12450,0
|
|
20231227,152600,76215450,12450,12450,12450,12450,0
|
|
20231227,152500,76215450,12450,12450,12450,12450,0
|
|
20231227,152400,76215450,12450,12450,12450,12450,0
|
|
20231227,152300,76215450,12450,12450,12450,12450,0
|
|
20231227,152200,76215450,12450,12450,12450,12450,0
|
|
20231227,152100,76215450,12450,12450,12450,12450,0
|
|
20231227,152000,76215450,12450,12450,12450,12450,0
|
|
20231227,151900,76215450,12450,12400,12450,12400,349
|
|
20231227,151800,71884530,12400,12400,12400,12400,66
|
|
20231227,151700,71066130,12410,12410,12410,12410,0
|
|
20231227,151600,71066130,12410,12410,12410,12410,1
|
|
20231227,151500,71053720,12410,12410,12410,12410,0
|
|
20231227,151400,71053720,12410,12410,12410,12410,123
|
|
20231227,151300,69527290,12410,12410,12410,12410,9
|
|
20231227,151200,69415600,12410,12410,12410,12410,3
|
|
20231227,151100,69378370,12420,12420,12420,12420,0
|
|
20231227,151000,69378370,12420,12410,12420,12410,2
|
|
20231227,150900,69353540,12420,12420,12420,12420,0
|
|
20231227,150800,69353540,12420,12420,12420,12420,9
|
|
20231227,150700,69241760,12420,12420,12420,12420,0
|
|
20231227,150600,69241760,12420,12420,12420,12420,1
|
|
20231227,150500,69229340,12420,12420,12420,12420,1
|
|
20231227,150400,69216920,12430,12430,12430,12430,0
|
|
20231227,150300,69216920,12430,12430,12430,12430,0
|
|
20231227,150200,69216920,12430,12430,12430,12430,8
|
|
20231227,150100,69117480,12420,12420,12420,12420,181
|
|
20231227,150000,66869460,12420,12420,12420,12420,0
|
|
20231227,145900,66869460,12420,12420,12420,12420,13
|
|
20231227,145800,66708000,12430,12420,12430,12420,17
|
|
20231227,145700,66496780,12440,12430,12440,12420,83
|
|
20231227,145600,65465110,12420,12420,12420,12420,6
|
|
20231227,145500,65390590,12420,12420,12420,12420,12
|
|
20231227,145400,65241550,12420,12420,12420,12420,6
|
|
20231227,145300,65167030,12430,12420,12430,12420,7
|
|
20231227,145200,65080080,12420,12420,12420,12420,12
|
|
20231227,145100,64931040,12420,12420,12420,12420,6
|
|
20231227,145000,64856520,12450,12450,12450,12450,0
|
|
20231227,144900,64856520,12450,12430,12450,12430,7
|
|
20231227,144800,64769450,12420,12420,12420,12420,12
|
|
20231227,144700,64620410,12420,12420,12420,12420,6
|
|
20231227,144600,64545890,12430,12420,12430,12420,16
|
|
20231227,144500,64347070,12420,12420,12430,12420,13
|
|
20231227,144400,64185600,12430,12420,12440,12420,16
|
|
20231227,144300,63986840,12430,12430,12430,12430,6
|
|
20231227,144200,63912260,12440,12420,12440,12420,23
|
|
20231227,144100,63626480,12430,12420,12430,12420,7
|
|
20231227,144000,63539530,12430,12420,12430,12420,7
|
|
20231227,143900,63452580,12420,12420,12420,12420,6
|
|
20231227,143800,63378060,12430,12420,12430,12420,11
|
|
20231227,143700,63241390,12430,12420,12430,12420,7
|
|
20231227,143600,63154440,12420,12420,12420,12420,6
|
|
20231227,143500,63079920,12420,12420,12420,12420,12
|
|
20231227,143400,62930880,12430,12420,12430,12420,24
|
|
20231227,143300,62632790,12420,12410,12420,12410,7
|
|
20231227,143200,62545910,12440,12440,12440,12440,0
|
|
20231227,143100,62545910,12440,12440,12440,12440,0
|
|
20231227,143000,62545910,12440,12430,12440,12430,164
|
|
20231227,142900,60505810,12440,12420,12440,12410,44
|
|
20231227,142800,59959270,12410,12410,12410,12410,12
|
|
20231227,142700,59810350,12420,12410,12420,12410,7
|
|
20231227,142600,59723470,12410,12420,12420,12410,8
|
|
20231227,142500,59624170,12410,12420,12420,12410,16
|
|
20231227,142400,59425510,12410,12420,12420,12410,7
|
|
20231227,142300,59338630,12430,12430,12430,12430,0
|
|
20231227,142200,59338630,12430,12420,12430,12420,10
|
|
20231227,142100,59214420,12430,12430,12430,12430,0
|
|
20231227,142000,59214420,12430,12430,12430,12430,0
|
|
20231227,141900,59214420,12430,12430,12430,12430,1
|
|
20231227,141800,59201990,12420,12420,12420,12420,146
|
|
20231227,141700,57388670,12420,12420,12420,12420,0
|
|
20231227,141600,57388670,12420,12420,12420,12420,0
|
|
20231227,141500,57388670,12420,12420,12420,12420,0
|
|
20231227,141400,57388670,12420,12420,12420,12420,0
|
|
20231227,141300,57388670,12420,12420,12420,12420,0
|
|
20231227,141200,57388670,12420,12420,12420,12420,2
|
|
20231227,141100,57363830,12410,12410,12410,12410,0
|
|
20231227,141000,57363830,12410,12410,12410,12410,24
|
|
20231227,140900,57065990,12410,12410,12410,12410,1
|
|
20231227,140800,57053580,12410,12410,12410,12410,42
|
|
20231227,140700,56532360,12420,12420,12420,12420,0
|
|
20231227,140600,56532360,12420,12420,12420,12420,0
|
|
20231227,140500,56532360,12420,12420,12420,12420,4
|
|
20231227,140400,56482680,12430,12430,12430,12430,0
|
|
20231227,140300,56482680,12430,12430,12430,12430,0
|
|
20231227,140200,56482680,12430,12430,12430,12430,0
|
|
20231227,140100,56482680,12430,12430,12430,12430,0
|
|
20231227,140000,56482680,12430,12430,12430,12430,1
|
|
20231227,135900,56470250,12420,12420,12420,12420,0
|
|
20231227,135800,56470250,12420,12420,12420,12420,0
|
|
20231227,135700,56470250,12420,12420,12420,12420,0
|
|
20231227,135600,56470250,12420,12420,12420,12420,0
|
|
20231227,135500,56470250,12420,12420,12420,12420,2
|
|
20231227,135400,56445410,12440,12440,12440,12440,0
|
|
20231227,135300,56445410,12440,12430,12440,12430,30
|
|
20231227,135200,56072220,12440,12440,12440,12440,0
|
|
20231227,135100,56072220,12440,12440,12440,12440,0
|
|
20231227,135000,56072220,12440,12440,12440,12440,0
|
|
20231227,134900,56072220,12440,12440,12440,12440,0
|
|
20231227,134800,56072220,12440,12440,12440,12440,0
|
|
20231227,134700,56072220,12440,12440,12440,12440,0
|
|
20231227,134600,56072220,12440,12440,12440,12440,0
|
|
20231227,134500,56072220,12440,12440,12440,12440,0
|
|
20231227,134400,56072220,12440,12410,12440,12410,38
|
|
20231227,134300,55600380,12410,12410,12410,12410,1
|
|
20231227,134200,55587970,12410,12410,12410,12410,2
|
|
20231227,134100,55563150,12410,12410,12410,12410,0
|
|
20231227,134000,55563150,12410,12420,12420,12410,31
|
|
20231227,133900,55178300,12440,12440,12440,12440,0
|
|
20231227,133800,55178300,12440,12440,12440,12440,0
|
|
20231227,133700,55178300,12440,12440,12440,12440,0
|
|
20231227,133600,55178300,12440,12420,12440,12420,4
|
|
20231227,133500,55128600,12440,12440,12440,12440,0
|
|
20231227,133400,55128600,12440,12440,12440,12440,0
|
|
20231227,133300,55128600,12440,12410,12440,12410,51
|
|
20231227,133200,54495600,12400,12410,12410,12400,5
|
|
20231227,133100,54433590,12410,12410,12410,12410,0
|
|
20231227,133000,54433590,12410,12410,12410,12410,0
|
|
20231227,132900,54433590,12410,12410,12410,12410,0
|
|
20231227,132800,54433590,12410,12410,12410,12410,2
|
|
20231227,132700,54408770,12410,12410,12410,12410,0
|
|
20231227,132600,54408770,12410,12410,12410,12410,0
|
|
20231227,132500,54408770,12410,12410,12410,12410,0
|
|
20231227,132400,54408770,12410,12410,12410,12410,1
|
|
20231227,132300,54396360,12410,12410,12410,12410,0
|
|
20231227,132200,54396360,12410,12430,12430,12410,2
|
|
20231227,132100,54371520,12410,12410,12410,12410,0
|
|
20231227,132000,54371520,12410,12410,12410,12410,1
|
|
20231227,131900,54359110,12440,12420,12440,12420,4
|
|
20231227,131800,54309410,12410,12410,12410,12410,1
|
|
20231227,131700,54297000,12410,12410,12410,12410,12
|
|
20231227,131600,54148080,12410,12410,12410,12410,2
|
|
20231227,131500,54123260,12410,12410,12410,12410,0
|
|
20231227,131400,54123260,12410,12410,12410,12410,2
|
|
20231227,131300,54098440,12410,12410,12410,12410,256
|
|
20231227,131200,50921480,12410,12410,12410,12410,0
|
|
20231227,131100,50921480,12410,12410,12410,12410,0
|
|
20231227,131000,50921480,12410,12410,12410,12410,2
|
|
20231227,130900,50896660,12410,12410,12410,12410,2
|
|
20231227,130800,50871840,12420,12420,12420,12420,0
|
|
20231227,130700,50871840,12420,12420,12420,12420,2
|
|
20231227,130600,50847000,12420,12410,12420,12410,4
|
|
20231227,130500,50797340,12410,12410,12410,12410,4
|
|
20231227,130400,50747700,12410,12410,12410,12410,0
|
|
20231227,130300,50747700,12410,12410,12410,12410,0
|
|
20231227,130200,50747700,12410,12410,12410,12410,2
|
|
20231227,130100,50722880,12410,12410,12410,12410,0
|
|
20231227,130000,50722880,12410,12420,12420,12410,3
|
|
20231227,125900,50685640,12410,12410,12410,12410,2
|
|
20231227,125800,50660820,12410,12410,12410,12410,4
|
|
20231227,125700,50611180,12410,12410,12410,12410,2
|
|
20231227,125600,50586360,12410,12410,12410,12410,2
|
|
20231227,125500,50561540,12420,12420,12420,12420,0
|
|
20231227,125400,50561540,12420,12420,12420,12420,2
|
|
20231227,125300,50536700,12420,12420,12420,12420,2
|
|
20231227,125200,50511860,12420,12420,12420,12420,2
|
|
20231227,125100,50487020,12440,12440,12440,12440,0
|
|
20231227,125000,50487020,12440,12440,12440,12440,0
|
|
20231227,124900,50487020,12440,12440,12440,12440,0
|
|
20231227,124800,50487020,12440,12440,12440,12440,0
|
|
20231227,124700,50487020,12440,12440,12440,12440,1
|
|
20231227,124600,50474580,12420,12420,12420,12420,3
|
|
20231227,124500,50437320,12460,12460,12460,12460,0
|
|
20231227,124400,50437320,12460,12460,12460,12460,0
|
|
20231227,124300,50437320,12460,12460,12460,12460,0
|
|
20231227,124200,50437320,12460,12460,12460,12460,0
|
|
20231227,124100,50437320,12460,12460,12460,12460,0
|
|
20231227,124000,50437320,12460,12460,12460,12460,0
|
|
20231227,123900,50437320,12460,12460,12460,12460,0
|
|
20231227,123800,50437320,12460,12460,12460,12460,1
|
|
20231227,123700,50424860,12450,12420,12450,12420,100
|
|
20231227,123600,49182310,12410,12410,12410,12410,7
|
|
20231227,123500,49095440,12420,12420,12420,12420,0
|
|
20231227,123400,49095440,12420,12420,12420,12420,0
|
|
20231227,123300,49095440,12420,12420,12420,12420,1
|
|
20231227,123200,49083020,12420,12420,12420,12420,0
|
|
20231227,123100,49083020,12420,12420,12420,12420,0
|
|
20231227,123000,49083020,12420,12420,12420,12420,2
|
|
20231227,122900,49058180,12420,12420,12420,12420,0
|
|
20231227,122800,49058180,12420,12420,12420,12420,0
|
|
20231227,122700,49058180,12420,12420,12420,12420,1
|
|
20231227,122600,49045760,12420,12420,12420,12420,0
|
|
20231227,122500,49045760,12420,12420,12420,12420,1
|
|
20231227,122400,49033340,12420,12420,12420,12420,4
|
|
20231227,122300,48983660,12420,12420,12420,12420,2
|
|
20231227,122200,48958820,12420,12420,12420,12420,0
|
|
20231227,122100,48958820,12420,12420,12420,12420,0
|
|
20231227,122000,48958820,12420,12420,12420,12420,0
|
|
20231227,121900,48958820,12420,12420,12420,12420,0
|
|
20231227,121800,48958820,12420,12420,12420,12420,18
|
|
20231227,121700,48735260,12460,12440,12460,12440,19
|
|
20231227,121600,48498880,12440,12430,12440,12430,4
|
|
20231227,121500,48449150,12430,12430,12430,12430,2
|
|
20231227,121400,48424290,12420,12420,12420,12420,0
|
|
20231227,121300,48424290,12420,12420,12420,12420,0
|
|
20231227,121200,48424290,12420,12420,12420,12420,29
|
|
20231227,121100,48064110,12410,12410,12410,12410,0
|
|
20231227,121000,48064110,12410,12410,12410,12410,0
|
|
20231227,120900,48064110,12410,12410,12410,12410,0
|
|
20231227,120800,48064110,12410,12410,12410,12410,4
|
|
20231227,120700,48014470,12410,12410,12410,12410,0
|
|
20231227,120600,48014470,12410,12410,12410,12410,0
|
|
20231227,120500,48014470,12410,12410,12410,12410,0
|
|
20231227,120400,48014470,12410,12410,12410,12410,4
|
|
20231227,120300,47964830,12420,12420,12420,12420,0
|
|
20231227,120200,47964830,12420,12420,12420,12420,0
|
|
20231227,120100,47964830,12420,12420,12420,12420,1
|
|
20231227,120000,47952410,12410,12410,12420,12410,63
|
|
20231227,115900,47170560,12410,12410,12410,12410,0
|
|
20231227,115800,47170560,12410,12410,12410,12410,4
|
|
20231227,115700,47120920,12410,12410,12410,12410,0
|
|
20231227,115600,47120920,12410,12410,12410,12410,4
|
|
20231227,115500,47071280,12420,12420,12420,12420,1
|
|
20231227,115400,47058860,12420,12420,12420,12420,2
|
|
20231227,115300,47034020,12410,12410,12410,12410,0
|
|
20231227,115200,47034020,12410,12410,12410,12410,11
|
|
20231227,115100,46897510,12410,12410,12410,12410,0
|
|
20231227,115000,46897510,12410,12410,12410,12410,0
|
|
20231227,114900,46897510,12410,12410,12410,12410,5
|
|
20231227,114800,46835460,12420,12420,12420,12420,0
|
|
20231227,114700,46835460,12420,12420,12420,12420,1
|
|
20231227,114600,46823040,12420,12420,12420,12420,1
|
|
20231227,114500,46810620,12420,12410,12420,12410,6
|
|
20231227,114400,46736150,12420,12420,12420,12420,2
|
|
20231227,114300,46711310,12420,12420,12420,12420,0
|
|
20231227,114200,46711310,12420,12420,12420,12420,0
|
|
20231227,114100,46711310,12420,12410,12420,12410,4
|
|
20231227,114000,46661660,12420,12420,12420,12420,1
|
|
20231227,113900,46649240,12420,12420,12420,12420,2
|
|
20231227,113800,46624400,12410,12410,12410,12410,3
|
|
20231227,113700,46587170,12410,12410,12410,12410,0
|
|
20231227,113600,46587170,12410,12410,12410,12410,0
|
|
20231227,113500,46587170,12410,12410,12410,12410,0
|
|
20231227,113400,46587170,12410,12400,12410,12400,22
|
|
20231227,113300,46314180,12410,12410,12410,12410,0
|
|
20231227,113200,46314180,12410,12410,12410,12410,4
|
|
20231227,113100,46264540,12410,12410,12410,12410,1
|
|
20231227,113000,46252130,12410,12410,12410,12410,5
|
|
20231227,112900,46190080,12410,12410,12410,12410,2
|
|
20231227,112800,46165260,12410,12430,12430,12410,941
|
|
20231227,112700,34469830,12430,12430,12430,12430,2
|
|
20231227,112600,34444970,12430,12430,12430,12430,2
|
|
20231227,112500,34420110,12430,12430,12430,12430,2
|
|
20231227,112400,34395250,12430,12430,12430,12430,2
|
|
20231227,112300,34370390,12440,12430,12440,12430,3
|
|
20231227,112200,34333090,12430,12430,12430,12430,2
|
|
20231227,112100,34308230,12430,12430,12430,12430,2
|
|
20231227,112000,34283370,12440,12440,12440,12440,0
|
|
20231227,111900,34283370,12440,12440,12440,12440,0
|
|
20231227,111800,34283370,12440,12440,12440,12440,0
|
|
20231227,111700,34283370,12440,12440,12440,12440,1
|
|
20231227,111600,34270930,12440,12440,12440,12440,0
|
|
20231227,111500,34270930,12440,12440,12440,12440,1
|
|
20231227,111400,34258490,12430,12430,12430,12430,0
|
|
20231227,111300,34258490,12430,12430,12430,12410,76
|
|
20231227,111200,33315130,12440,12440,12440,12440,1
|
|
20231227,111100,33302690,12460,12460,12460,12460,0
|
|
20231227,111000,33302690,12460,12460,12460,12460,21
|
|
20231227,110900,33041030,12460,12460,12460,12460,0
|
|
20231227,110800,33041030,12460,12460,12460,12460,1
|
|
20231227,110700,33028570,12460,12460,12460,12460,0
|
|
20231227,110600,33028570,12460,12440,12460,12440,133
|
|
20231227,110500,31373360,12430,12430,12430,12430,0
|
|
20231227,110400,31373360,12430,12450,12450,12430,20
|
|
20231227,110300,31124660,12450,12450,12450,12450,0
|
|
20231227,110200,31124660,12450,12450,12450,12450,0
|
|
20231227,110100,31124660,12450,12420,12450,12420,31
|
|
20231227,110000,30739610,12450,12450,12450,12450,0
|
|
20231227,105900,30739610,12450,12430,12450,12430,18
|
|
20231227,105800,30515760,12450,12450,12450,12450,0
|
|
20231227,105700,30515760,12450,12440,12450,12440,25
|
|
20231227,105600,30204520,12460,12460,12460,12460,0
|
|
20231227,105500,30204520,12460,12460,12460,12460,0
|
|
20231227,105400,30204520,12460,12460,12460,12460,1
|
|
20231227,105300,30192060,12450,12450,12450,12450,0
|
|
20231227,105200,30192060,12450,12450,12450,12450,2
|
|
20231227,105100,30167160,12460,12460,12460,12460,0
|
|
20231227,105000,30167160,12460,12460,12460,12460,1
|
|
20231227,104900,30154700,12450,12450,12450,12450,4
|
|
20231227,104800,30104900,12450,12450,12450,12450,15
|
|
20231227,104700,29918150,12450,12450,12450,12450,0
|
|
20231227,104600,29918150,12450,12450,12450,12450,0
|
|
20231227,104500,29918150,12450,12450,12450,12450,1
|
|
20231227,104400,29905700,12460,12460,12460,12460,0
|
|
20231227,104300,29905700,12460,12440,12460,12440,31
|
|
20231227,104200,29519920,12450,12450,12450,12450,1
|
|
20231227,104100,29507470,12460,12460,12460,12460,0
|
|
20231227,104000,29507470,12460,12460,12460,12460,0
|
|
20231227,103900,29507470,12460,12460,12460,12460,0
|
|
20231227,103800,29507470,12460,12460,12460,12460,0
|
|
20231227,103700,29507470,12460,12460,12460,12460,0
|
|
20231227,103600,29507470,12460,12460,12460,12460,0
|
|
20231227,103500,29507470,12460,12460,12460,12460,0
|
|
20231227,103400,29507470,12460,12460,12460,12460,0
|
|
20231227,103300,29507470,12460,12460,12460,12460,0
|
|
20231227,103200,29507470,12460,12460,12460,12460,0
|
|
20231227,103100,29507470,12460,12460,12460,12460,0
|
|
20231227,103000,29507470,12460,12460,12460,12460,0
|
|
20231227,102900,29507470,12460,12430,12460,12430,6
|
|
20231227,102800,29432860,12430,12430,12430,12430,20
|
|
20231227,102700,29184260,12450,12420,12450,12420,38
|
|
20231227,102600,28711690,12430,12430,12430,12430,2
|
|
20231227,102500,28686830,12450,12450,12450,12450,0
|
|
20231227,102400,28686830,12450,12450,12450,12450,0
|
|
20231227,102300,28686830,12450,12450,12450,12450,1
|
|
20231227,102200,28674380,12460,12460,12460,12460,0
|
|
20231227,102100,28674380,12460,12450,12460,12450,3
|
|
20231227,102000,28637020,12420,12420,12420,12420,1
|
|
20231227,101900,28624600,12510,12510,12510,12510,0
|
|
20231227,101800,28624600,12510,12510,12510,12510,0
|
|
20231227,101700,28624600,12510,12460,12510,12460,55
|
|
20231227,101600,27939250,12460,12460,12460,12460,10
|
|
20231227,101500,27814650,12460,12460,12460,12460,5
|
|
20231227,101400,27752350,12460,12450,12460,12450,3
|
|
20231227,101300,27714980,12510,12420,12510,12420,13
|
|
20231227,101200,27553100,12510,12510,12510,12510,0
|
|
20231227,101100,27553100,12510,12400,12510,12400,100
|
|
20231227,101000,26307140,12400,12400,12400,12400,0
|
|
20231227,100900,26307140,12400,12400,12400,12400,1
|
|
20231227,100800,26294740,12410,12410,12410,12400,340
|
|
20231227,100700,22078700,12410,12410,12410,12410,10
|
|
20231227,100600,21954600,12410,12410,12410,12410,0
|
|
20231227,100500,21954600,12410,12410,12410,12410,1
|
|
20231227,100400,21942190,12400,12400,12400,12400,141
|
|
20231227,100300,20193790,12410,12410,12410,12410,27
|
|
20231227,100200,19858720,12430,12440,12440,12430,13
|
|
20231227,100100,19697080,12440,12440,12440,12440,5
|
|
20231227,100000,19634880,12440,12440,12440,12440,0
|
|
20231227,095900,19634880,12440,12440,12440,12440,37
|
|
20231227,095800,19174600,12450,12450,12450,12450,0
|
|
20231227,095700,19174600,12450,12460,12480,12450,3
|
|
20231227,095600,19137210,12510,12430,12510,12430,287
|
|
20231227,095500,15563740,12450,12490,12490,12450,714
|
|
20231227,095400,6669560,12520,12520,12520,12520,0
|
|
20231227,095300,6669560,12520,12520,12520,12520,0
|
|
20231227,095200,6669560,12520,12500,12530,12490,4
|
|
20231227,095100,6619520,12500,12500,12500,12500,0
|
|
20231227,095000,6619520,12500,12500,12500,12500,0
|
|
20231227,094900,6619520,12500,12490,12530,12480,15
|
|
20231227,094800,6432100,12490,12530,12530,12490,2
|
|
20231227,094700,6407080,12480,12530,12530,12480,3
|
|
20231227,094600,6369580,12470,12520,12520,12470,233
|
|
20231227,094500,3456400,12530,12550,12550,12530,2
|
|
20231227,094400,3431320,12520,12530,12530,12520,4
|
|
20231227,094300,3381210,12560,12560,12560,12560,0
|
|
20231227,094200,3381210,12560,12560,12560,12560,0
|
|
20231227,094100,3381210,12560,12560,12560,12560,0
|
|
20231227,094000,3381210,12560,12560,12560,12560,1
|
|
20231227,093900,3368650,12600,12600,12600,12600,0
|
|
20231227,093800,3368650,12600,12600,12600,12600,0
|
|
20231227,093700,3368650,12600,12600,12600,12600,0
|
|
20231227,093600,3368650,12600,12600,12600,12600,0
|
|
20231227,093500,3368650,12600,12600,12600,12600,0
|
|
20231227,093400,3368650,12600,12600,12600,12600,1
|
|
20231227,093300,3356050,12510,12600,12600,12510,36
|
|
20231227,093200,2903080,12600,12600,12600,12550,9
|
|
20231227,093100,2790030,12560,12560,12560,12560,2
|
|
20231227,093000,2764910,12600,12600,12600,12600,0
|
|
20231227,092900,2764910,12600,12600,12600,12600,0
|
|
20231227,092800,2764910,12600,12570,12600,12560,7
|
|
20231227,092700,2676920,12600,12600,12600,12600,1
|
|
20231227,092600,2664320,12570,12570,12570,12570,1
|
|
20231227,092500,2651750,12600,12600,12600,12600,0
|
|
20231227,092400,2651750,12600,12600,12600,12570,6
|
|
20231227,092300,2576180,12600,12580,12600,12580,2
|
|
20231227,092200,2551000,12600,12610,12610,12580,103
|
|
20231227,092100,1252760,12610,12650,12650,12610,9
|
|
20231227,092000,1139160,12700,12620,12700,12620,2
|
|
20231227,091900,1113840,12700,12700,12700,12700,0
|
|
20231227,091800,1113840,12700,12700,12700,12700,1
|
|
20231227,091700,1101140,12700,12700,12700,12700,0
|
|
20231227,091600,1101140,12700,12700,12700,12700,0
|
|
20231227,091500,1101140,12700,12700,12700,12700,1
|
|
20231227,091400,1088440,12700,12700,12700,12700,0
|
|
20231227,091300,1088440,12700,12700,12700,12700,1
|
|
20231227,091200,1075740,12700,12630,12700,12620,3
|
|
20231227,091100,1037790,12700,12700,12700,12700,0
|
|
20231227,091000,1037790,12700,12700,12700,12700,0
|
|
20231227,090900,1037790,12700,12700,12700,12700,0
|
|
20231227,090800,1037790,12700,12700,12700,12700,0
|
|
20231227,090700,1037790,12700,12700,12700,12700,0
|
|
20231227,090600,1037790,12700,12690,12700,12610,18
|
|
20231227,090500,810120,12690,12690,12690,12690,0
|
|
20231227,090400,810120,12690,12620,12690,12610,31
|
|
20231227,090300,419120,12610,12610,12610,12610,0
|
|
20231227,090200,419120,12610,12610,12610,12610,10
|
|
20231227,090100,293020,12740,12740,12740,12740,0
|
|
20231227,090000,293020,12740,12740,12740,12740,23
|