579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,183600,163810750,12780,12780,12780,12780,189
|
|
20231228,183500,163810750,12780,12780,12780,12780,0
|
|
20231228,183400,163810750,12780,12780,12780,12780,0
|
|
20231228,183300,163810750,12780,12780,12780,12780,0
|
|
20231228,183200,163810750,12780,12780,12780,12780,0
|
|
20231228,183100,163810750,12780,12780,12780,12780,0
|
|
20231228,183000,163810750,12780,12780,12780,12780,0
|
|
20231228,182900,163810750,12780,12780,12780,12780,0
|
|
20231228,182800,163810750,12780,12780,12780,12780,0
|
|
20231228,182700,163810750,12780,12780,12780,12780,0
|
|
20231228,182600,163810750,12780,12780,12780,12780,0
|
|
20231228,182500,163810750,12780,12780,12780,12780,0
|
|
20231228,182400,163810750,12780,12780,12780,12780,0
|
|
20231228,182300,163810750,12780,12780,12780,12780,0
|
|
20231228,182200,163810750,12780,12780,12780,12780,0
|
|
20231228,182100,163810750,12780,12780,12780,12780,0
|
|
20231228,182000,163810750,12780,12780,12780,12780,0
|
|
20231228,181900,163810750,12780,12780,12780,12780,0
|
|
20231228,181800,163810750,12780,12780,12780,12780,0
|
|
20231228,181700,163810750,12780,12780,12780,12780,0
|
|
20231228,181600,163810750,12780,12780,12780,12780,0
|
|
20231228,181500,163810750,12780,12780,12780,12780,0
|
|
20231228,181400,163810750,12780,12780,12780,12780,0
|
|
20231228,181300,163810750,12780,12780,12780,12780,0
|
|
20231228,181200,163810750,12780,12780,12780,12780,0
|
|
20231228,181100,163810750,12780,12780,12780,12780,0
|
|
20231228,181000,163810750,12780,12780,12780,12780,0
|
|
20231228,180900,163810750,12780,12780,12780,12780,0
|
|
20231228,180800,163810750,12780,12780,12780,12780,0
|
|
20231228,180700,163810750,12780,12780,12780,12780,0
|
|
20231228,180600,163810750,12780,12780,12780,12780,189
|
|
20231228,180500,163810750,12780,12780,12780,12780,0
|
|
20231228,180400,163810750,12780,12780,12780,12780,0
|
|
20231228,180300,163810750,12780,12780,12780,12780,0
|
|
20231228,180200,163810750,12780,12780,12780,12780,0
|
|
20231228,180100,163810750,12780,12780,12780,12780,0
|
|
20231228,180000,163810750,12780,12780,12780,12780,0
|
|
20231228,175900,163810750,12780,12780,12780,12780,0
|
|
20231228,175800,163810750,12780,12780,12780,12780,0
|
|
20231228,175700,163810750,12780,12780,12780,12780,0
|
|
20231228,175600,163810750,12780,12780,12780,12780,0
|
|
20231228,175500,163810750,12780,12780,12780,12780,0
|
|
20231228,175400,163810750,12780,12780,12780,12780,0
|
|
20231228,175300,163810750,12780,12780,12780,12780,0
|
|
20231228,175200,163810750,12780,12780,12780,12780,0
|
|
20231228,175100,163810750,12780,12780,12780,12780,0
|
|
20231228,175000,163810750,12780,12780,12780,12780,0
|
|
20231228,174900,163810750,12780,12780,12780,12780,0
|
|
20231228,174800,163810750,12780,12780,12780,12780,0
|
|
20231228,174700,163810750,12780,12780,12780,12780,0
|
|
20231228,174600,163810750,12780,12780,12780,12780,0
|
|
20231228,174500,163810750,12780,12780,12780,12780,0
|
|
20231228,174400,163810750,12780,12780,12780,12780,0
|
|
20231228,174300,163810750,12780,12780,12780,12780,0
|
|
20231228,174200,163810750,12780,12780,12780,12780,0
|
|
20231228,174100,163810750,12780,12780,12780,12780,0
|
|
20231228,174000,163810750,12780,12780,12780,12780,0
|
|
20231228,173900,163810750,12780,12780,12780,12780,0
|
|
20231228,173800,163810750,12780,12780,12780,12780,0
|
|
20231228,173700,163810750,12780,12780,12780,12780,0
|
|
20231228,173600,163810750,12780,12780,12780,12780,189
|
|
20231228,173500,163810750,12780,12780,12780,12780,0
|
|
20231228,173400,163810750,12780,12780,12780,12780,0
|
|
20231228,173300,163810750,12780,12780,12780,12780,0
|
|
20231228,173200,163810750,12780,12780,12780,12780,0
|
|
20231228,173100,163810750,12780,12780,12780,12780,0
|
|
20231228,173000,163810750,12780,12780,12780,12780,0
|
|
20231228,172900,163810750,12780,12780,12780,12780,0
|
|
20231228,172800,163810750,12780,12780,12780,12780,0
|
|
20231228,172700,163810750,12780,12780,12780,12780,0
|
|
20231228,172600,163810750,12780,12780,12780,12780,0
|
|
20231228,172500,163810750,12780,12780,12780,12780,0
|
|
20231228,172400,163810750,12780,12780,12780,12780,0
|
|
20231228,172300,163810750,12780,12780,12780,12780,0
|
|
20231228,172200,163810750,12780,12780,12780,12780,0
|
|
20231228,172100,163810750,12780,12780,12780,12780,0
|
|
20231228,172000,163810750,12780,12780,12780,12780,0
|
|
20231228,171900,163810750,12780,12780,12780,12780,0
|
|
20231228,171800,163810750,12780,12780,12780,12780,0
|
|
20231228,171700,163810750,12780,12780,12780,12780,0
|
|
20231228,171600,163810750,12780,12780,12780,12780,0
|
|
20231228,171500,163810750,12780,12780,12780,12780,0
|
|
20231228,171400,163810750,12780,12780,12780,12780,0
|
|
20231228,171300,163810750,12780,12780,12780,12780,0
|
|
20231228,171200,163810750,12780,12780,12780,12780,0
|
|
20231228,171100,163810750,12780,12780,12780,12780,0
|
|
20231228,171000,163810750,12780,12780,12780,12780,0
|
|
20231228,170900,163810750,12780,12780,12780,12780,0
|
|
20231228,170800,163810750,12780,12780,12780,12780,0
|
|
20231228,170700,163810750,12780,12780,12780,12780,0
|
|
20231228,170600,163810750,12780,12780,12780,12780,189
|
|
20231228,170500,163810750,12780,12780,12780,12780,0
|
|
20231228,170400,163810750,12780,12780,12780,12780,0
|
|
20231228,170300,163810750,12780,12780,12780,12780,0
|
|
20231228,170200,163810750,12780,12780,12780,12780,0
|
|
20231228,170100,163810750,12780,12780,12780,12780,0
|
|
20231228,170000,163810750,12780,12780,12780,12780,0
|
|
20231228,165900,163810750,12780,12780,12780,12780,0
|
|
20231228,165800,163810750,12780,12780,12780,12780,0
|
|
20231228,165700,163810750,12780,12780,12780,12780,0
|
|
20231228,165600,163810750,12780,12780,12780,12780,0
|
|
20231228,165500,163810750,12780,12780,12780,12780,0
|
|
20231228,165400,163810750,12780,12780,12780,12780,0
|
|
20231228,165300,163810750,12780,12780,12780,12780,0
|
|
20231228,165200,163810750,12780,12780,12780,12780,0
|
|
20231228,165100,163810750,12780,12780,12780,12780,0
|
|
20231228,165000,163810750,12780,12780,12780,12780,0
|
|
20231228,164900,163810750,12780,12780,12780,12780,0
|
|
20231228,164800,163810750,12780,12780,12780,12780,0
|
|
20231228,164700,163810750,12780,12780,12780,12780,0
|
|
20231228,164600,163810750,12780,12780,12780,12780,0
|
|
20231228,164500,163810750,12780,12780,12780,12780,0
|
|
20231228,164400,163810750,12780,12780,12780,12780,0
|
|
20231228,164300,163810750,12780,12780,12780,12780,0
|
|
20231228,164200,163810750,12780,12780,12780,12780,0
|
|
20231228,164100,163810750,12780,12780,12780,12780,0
|
|
20231228,164000,163810750,12780,12780,12780,12780,0
|
|
20231228,163900,163810750,12780,12780,12780,12780,0
|
|
20231228,163800,163810750,12780,12780,12780,12780,0
|
|
20231228,163700,163810750,12780,12780,12780,12780,0
|
|
20231228,163600,163810750,12780,12780,12780,12780,189
|
|
20231228,163500,163810750,12780,12780,12780,12780,0
|
|
20231228,163400,163810750,12780,12780,12780,12780,0
|
|
20231228,163300,163810750,12780,12780,12780,12780,0
|
|
20231228,163200,163810750,12780,12780,12780,12780,0
|
|
20231228,163100,163810750,12780,12780,12780,12780,0
|
|
20231228,163000,163810750,12780,12780,12780,12780,0
|
|
20231228,162900,163810750,12780,12780,12780,12780,0
|
|
20231228,162800,163810750,12780,12780,12780,12780,0
|
|
20231228,162700,163810750,12780,12780,12780,12780,0
|
|
20231228,162600,163810750,12780,12780,12780,12780,0
|
|
20231228,162500,163810750,12780,12780,12780,12780,0
|
|
20231228,162400,163810750,12780,12780,12780,12780,0
|
|
20231228,162300,163810750,12780,12780,12780,12780,0
|
|
20231228,162200,163810750,12780,12780,12780,12780,0
|
|
20231228,162100,163810750,12780,12780,12780,12780,0
|
|
20231228,162000,163810750,12780,12780,12780,12780,0
|
|
20231228,161900,163810750,12780,12780,12780,12780,0
|
|
20231228,161800,163810750,12780,12780,12780,12780,0
|
|
20231228,161700,163810750,12780,12780,12780,12780,0
|
|
20231228,161600,163810750,12780,12780,12780,12780,0
|
|
20231228,161500,163810750,12780,12780,12780,12780,0
|
|
20231228,161400,163810750,12780,12780,12780,12780,0
|
|
20231228,161300,163810750,12780,12780,12780,12780,0
|
|
20231228,161200,163810750,12780,12780,12780,12780,0
|
|
20231228,161100,163810750,12780,12780,12780,12780,0
|
|
20231228,161000,163810750,12780,12780,12780,12780,0
|
|
20231228,160900,163810750,12780,12780,12780,12780,0
|
|
20231228,160800,163810750,12780,12780,12780,12780,0
|
|
20231228,160700,163810750,12780,12780,12780,12780,0
|
|
20231228,160600,163810750,12780,12780,12780,12780,189
|
|
20231228,160500,163810750,12780,12780,12780,12780,0
|
|
20231228,160400,163810750,12780,12780,12780,12780,0
|
|
20231228,160300,163810750,12780,12780,12780,12780,0
|
|
20231228,160200,163810750,12780,12780,12780,12780,0
|
|
20231228,160100,163810750,12780,12780,12780,12780,0
|
|
20231228,160000,163810750,12780,12780,12780,12780,0
|
|
20231228,155900,163810750,12780,12780,12780,12780,0
|
|
20231228,155800,163810750,12780,12780,12780,12780,0
|
|
20231228,155700,163810750,12780,12780,12780,12780,0
|
|
20231228,155600,163810750,12780,12780,12780,12780,0
|
|
20231228,155500,163810750,12780,12780,12780,12780,0
|
|
20231228,155400,163810750,12780,12780,12780,12780,0
|
|
20231228,155300,163810750,12780,12780,12780,12780,0
|
|
20231228,155200,163810750,12780,12780,12780,12780,0
|
|
20231228,155100,163810750,12780,12780,12780,12780,0
|
|
20231228,155000,163810750,12780,12780,12780,12780,0
|
|
20231228,154900,163810750,12780,12780,12780,12780,0
|
|
20231228,154800,163810750,12780,12780,12780,12780,0
|
|
20231228,154700,163810750,12780,12780,12780,12780,0
|
|
20231228,154600,163810750,12780,12780,12780,12780,0
|
|
20231228,154500,163810750,12780,12780,12780,12780,0
|
|
20231228,154400,163810750,12780,12780,12780,12780,0
|
|
20231228,154300,163810750,12780,12780,12780,12780,0
|
|
20231228,154200,163810750,12780,12780,12780,12780,0
|
|
20231228,154100,163810750,12780,12780,12780,12780,0
|
|
20231228,154000,163810750,12780,12780,12780,12780,0
|
|
20231228,153900,163810750,12780,12780,12780,12780,0
|
|
20231228,153800,163810750,12780,12780,12780,12780,0
|
|
20231228,153700,163810750,12780,12780,12780,12780,0
|
|
20231228,153600,163810750,12780,12780,12780,12780,189
|
|
20231228,153500,163810750,12780,12780,12780,12780,0
|
|
20231228,153400,163810750,12780,12780,12780,12780,0
|
|
20231228,153300,163810750,12780,12780,12780,12780,0
|
|
20231228,153200,163810750,12780,12780,12780,12780,0
|
|
20231228,153100,163810750,12780,12780,12780,12780,0
|
|
20231228,153000,163810750,12780,12780,12780,12780,189
|
|
20231228,152900,161395330,12780,12780,12780,12780,0
|
|
20231228,152800,161395330,12780,12780,12780,12780,0
|
|
20231228,152700,161395330,12780,12780,12780,12780,0
|
|
20231228,152600,161395330,12780,12780,12780,12780,0
|
|
20231228,152500,161395330,12780,12780,12780,12780,0
|
|
20231228,152400,161395330,12780,12780,12780,12780,0
|
|
20231228,152300,161395330,12780,12780,12780,12780,0
|
|
20231228,152200,161395330,12780,12780,12780,12780,0
|
|
20231228,152100,161395330,12780,12780,12780,12780,0
|
|
20231228,152000,161395330,12780,12780,12780,12780,0
|
|
20231228,151900,161395330,12780,12660,12780,12660,46
|
|
20231228,151800,160808050,12790,12790,12790,12650,45
|
|
20231228,151700,160236810,12780,12780,12800,12780,268
|
|
20231228,151600,156809330,12800,12800,12800,12800,131
|
|
20231228,151500,155132530,12800,12800,12800,12800,35
|
|
20231228,151400,154684530,12800,12800,12800,12800,22
|
|
20231228,151300,154402930,12800,12800,12800,12800,34
|
|
20231228,151200,153967730,12800,12800,12800,12800,23
|
|
20231228,151100,153673330,12800,12800,12800,12800,31
|
|
20231228,151000,153276530,12800,12780,12800,12780,26
|
|
20231228,150900,152943770,12800,12800,12800,12800,32
|
|
20231228,150800,152534170,12810,12810,12810,12810,32
|
|
20231228,150700,152124250,12810,12810,12810,12810,24
|
|
20231228,150600,151816810,12810,12810,12810,12810,30
|
|
20231228,150500,151432510,12780,12810,12810,12780,36
|
|
20231228,150400,150971380,12810,12810,12810,12810,53
|
|
20231228,150300,150292450,12810,12810,12810,12810,23
|
|
20231228,150200,149997820,12810,12810,12810,12810,33
|
|
20231228,150100,149575090,12810,12810,12810,12780,35
|
|
20231228,150000,149126850,12810,12810,12810,12810,24
|
|
20231228,145900,148819410,12810,12810,12810,12810,30
|
|
20231228,145800,148435110,12810,12800,12810,12800,24
|
|
20231228,145700,148127680,12810,12810,12810,12800,34
|
|
20231228,145600,147692360,12810,12810,12810,12810,31
|
|
20231228,145500,147295250,12810,12810,12810,12810,23
|
|
20231228,145400,147000620,12810,12810,12810,12810,31
|
|
20231228,145300,146603510,12810,12810,12810,12810,24
|
|
20231228,145200,146296070,12810,12810,12810,12790,37
|
|
20231228,145100,145822200,12810,12810,12810,12810,51
|
|
20231228,145000,145168890,12810,12810,12810,12810,33
|
|
20231228,144900,144746160,12810,12820,12820,12800,31
|
|
20231228,144800,144348770,12820,12820,12820,12820,24
|
|
20231228,144700,144041090,12820,12820,12820,12820,33
|
|
20231228,144600,143618030,12820,12820,12820,12820,23
|
|
20231228,144500,143323170,12820,12820,12820,12790,36
|
|
20231228,144400,142861790,12820,12820,12820,12820,22
|
|
20231228,144300,142579750,12820,12810,12820,12810,52
|
|
20231228,144200,141913310,12810,12810,12810,12810,53
|
|
20231228,144100,141234380,12810,12810,12810,12810,23
|
|
20231228,144000,140939750,12810,12790,12810,12790,26
|
|
20231228,143900,140607190,12790,12820,12820,12790,24
|
|
20231228,143800,140299540,12820,12820,12820,12820,31
|
|
20231228,143700,139902120,12820,12820,12820,12820,31
|
|
20231228,143600,139504700,12820,12820,12820,12820,28
|
|
20231228,143500,139145740,12820,12820,12820,12820,31
|
|
20231228,143400,138748320,12820,12820,12820,12820,25
|
|
20231228,143300,138427820,12820,12820,12820,12820,32
|
|
20231228,143200,138017580,12800,12820,12820,12800,26
|
|
20231228,143100,137684320,12820,12820,12820,12820,53
|
|
20231228,143000,137004860,12820,12820,12820,12810,61
|
|
20231228,142900,136222850,12820,12810,12820,12780,29
|
|
20231228,142800,135851520,12820,12820,12820,12810,31
|
|
20231228,142700,135454150,12820,12820,12820,12810,58
|
|
20231228,142600,134710720,12820,12810,12820,12810,65
|
|
20231228,142500,133877550,12820,12800,12820,12800,8
|
|
20231228,142400,133775060,12810,12820,12820,12810,33
|
|
20231228,142300,133352110,12820,12810,12820,12810,48
|
|
20231228,142200,132737070,12820,12810,12820,12810,30
|
|
20231228,142100,132352530,12830,12840,12840,12820,66
|
|
20231228,142000,131505290,12830,12820,12840,12820,26
|
|
20231228,141900,131171830,12830,12810,12830,12810,40
|
|
20231228,141800,130659140,12810,12830,12830,12800,30
|
|
20231228,141700,130275030,12830,12810,12830,12800,22
|
|
20231228,141600,129993080,12820,12820,12820,12820,34
|
|
20231228,141500,129557200,12810,12820,12820,12800,151
|
|
20231228,141400,127623620,12810,12810,12820,12810,24
|
|
20231228,141300,127316100,12820,12810,12820,12810,43
|
|
20231228,141200,126764890,12810,12820,12820,12800,32
|
|
20231228,141100,126354750,12820,12820,12820,12810,68
|
|
20231228,141000,125483200,12820,12810,12820,12810,4
|
|
20231228,140900,125431930,12810,12820,12820,12810,48
|
|
20231228,140800,124816710,12820,12800,12820,12800,24
|
|
20231228,140700,124509270,12820,12800,12820,12800,46
|
|
20231228,140600,123919790,12810,12820,12820,12810,34
|
|
20231228,140500,123484020,12820,12810,12820,12810,36
|
|
20231228,140400,123022640,12820,12800,12820,12800,105
|
|
20231228,140300,121677880,12820,12810,12820,12800,39
|
|
20231228,140200,121178260,12810,12810,12810,12780,38
|
|
20231228,140100,120691510,12810,12820,12820,12810,99
|
|
20231228,140000,119422890,12820,12820,12820,12810,75
|
|
20231228,135900,118461530,12820,12810,12820,12810,30
|
|
20231228,135800,118077070,12810,12800,12810,12800,25
|
|
20231228,135700,117756940,12800,12800,12820,12800,90
|
|
20231228,135600,116603500,12820,12810,12820,12810,30
|
|
20231228,135500,116219100,12810,12800,12820,12800,29
|
|
20231228,135400,115847720,12820,12810,12820,12810,38
|
|
20231228,135300,115360700,12810,12830,12830,12810,32
|
|
20231228,135200,114950650,12830,12840,12840,12830,33
|
|
20231228,135100,114527180,12830,12830,12840,12830,38
|
|
20231228,135000,114039480,12840,12960,12960,12600,195
|
|
20231228,134900,111548290,12900,12850,12910,12850,294
|
|
20231228,134800,107757810,12870,12840,12880,12840,210
|
|
20231228,134700,105059180,12830,12810,12830,12810,240
|
|
20231228,134600,101980020,12810,12800,12810,12800,31
|
|
20231228,134500,101583120,12800,12800,12810,12800,50
|
|
20231228,134400,100943110,12790,12790,12800,12790,45
|
|
20231228,134300,100367330,12800,12790,12800,12790,22
|
|
20231228,134200,100085790,12790,12790,12800,12790,23
|
|
20231228,134100,99791610,12790,12770,12800,12770,49
|
|
20231228,134000,99165060,12790,12770,12790,12770,21
|
|
20231228,133900,98896870,12770,12770,12780,12750,94
|
|
20231228,133800,97695980,12770,12780,12780,12770,26
|
|
20231228,133700,97363860,12780,12750,12780,12740,27
|
|
20231228,133600,97019680,12750,12750,12750,12740,44
|
|
20231228,133500,96458810,12750,12740,12750,12740,26
|
|
20231228,133400,96127480,12720,12710,12720,12710,24
|
|
20231228,133300,95822330,12710,12710,12710,12710,40
|
|
20231228,133200,95313930,12710,12710,12720,12710,28
|
|
20231228,133100,94958040,12710,12700,12710,12700,62
|
|
20231228,133000,94170470,12660,12700,12720,12660,49
|
|
20231228,132900,93548430,12700,12670,12700,12660,47
|
|
20231228,132800,92952410,12670,12660,12670,12660,4
|
|
20231228,132700,92901760,12660,12660,12670,12660,65
|
|
20231228,132600,92078600,12660,12660,12660,12650,22
|
|
20231228,132500,91800210,12660,12650,12660,12640,35
|
|
20231228,132400,91357250,12650,12650,12660,12650,32
|
|
20231228,132300,90952210,12640,12650,12650,12640,36
|
|
20231228,132200,90496940,12650,12640,12650,12640,33
|
|
20231228,132100,90079620,12650,12660,12660,12650,42
|
|
20231228,132000,89548060,12660,12660,12660,12650,66
|
|
20231228,131900,88712630,12660,12650,12660,12650,28
|
|
20231228,131800,88358280,12660,12650,12660,12650,26
|
|
20231228,131700,88029140,12660,12650,12660,12590,20
|
|
20231228,131600,87776310,12660,12650,12660,12650,41
|
|
20231228,131500,87257410,12660,12650,12660,12650,30
|
|
20231228,131400,86877660,12660,12670,12670,12650,23
|
|
20231228,131300,86586590,12670,12670,12670,12660,202
|
|
20231228,131200,84028600,12680,12680,12680,12680,52
|
|
20231228,131100,83369240,12600,12570,12600,12560,164
|
|
20231228,131000,81308000,12560,12560,12560,12560,29
|
|
20231228,130900,80943760,12550,12540,12550,12540,15
|
|
20231228,130800,80755560,12540,12560,12560,12540,32
|
|
20231228,130700,80353800,12560,12570,12570,12560,53
|
|
20231228,130600,79688030,12570,12570,12570,12570,23
|
|
20231228,130500,79398920,12570,12480,12570,12480,381
|
|
20231228,130400,74637250,12480,12470,12480,12460,103
|
|
20231228,130300,73352690,12450,12440,12450,12430,469
|
|
20231228,130200,67515240,12420,12420,12450,12410,69
|
|
20231228,130100,66658360,12420,12420,12420,12420,44
|
|
20231228,130000,66111880,12430,12400,12430,12400,36
|
|
20231228,125900,65664550,12400,12390,12400,12390,50
|
|
20231228,125800,65044680,12400,12390,12400,12390,46
|
|
20231228,125700,64474410,12390,12390,12390,12390,15
|
|
20231228,125600,64288560,12390,12390,12390,12390,8
|
|
20231228,125500,64189440,12380,12380,12380,12370,64
|
|
20231228,125400,63397610,12380,12380,12380,12380,15
|
|
20231228,125300,63211910,12390,12390,12390,12390,15
|
|
20231228,125200,63026060,12390,12390,12390,12390,6
|
|
20231228,125100,62951720,12400,12390,12400,12390,10
|
|
20231228,125000,62827810,12380,12390,12390,12380,14
|
|
20231228,124900,62654480,12390,12380,12390,12380,28
|
|
20231228,124800,62307690,12380,12380,12380,12380,1
|
|
20231228,124700,62295310,12390,12380,12390,12380,16
|
|
20231228,124600,62097080,12380,12380,12380,12380,13
|
|
20231228,124500,61936140,12390,12390,12390,12390,14
|
|
20231228,124400,61762680,12380,12380,12380,12380,13
|
|
20231228,124300,61601740,12390,12380,12390,12380,28
|
|
20231228,124200,61254950,12380,12380,12380,12380,0
|
|
20231228,124100,61254950,12380,12390,12390,12380,28
|
|
20231228,124000,60908160,12380,12380,12380,12380,13
|
|
20231228,123900,60747220,12380,12380,12380,12380,8
|
|
20231228,123800,60648180,12380,12390,12390,12380,6
|
|
20231228,123700,60573890,12380,12370,12380,12370,23
|
|
20231228,123600,60289280,12380,12380,12380,12380,0
|
|
20231228,123500,60289280,12380,12380,12380,12380,15
|
|
20231228,123400,60103580,12380,12380,12380,12380,1
|
|
20231228,123300,60091200,12380,12380,12380,12380,13
|
|
20231228,123200,59930260,12380,12380,12380,12380,1
|
|
20231228,123100,59917880,12380,12370,12380,12370,28
|
|
20231228,123000,59571370,12370,12370,12370,12370,4
|
|
20231228,122900,59521890,12380,12380,12380,12380,15
|
|
20231228,122800,59336190,12370,12370,12370,12370,4
|
|
20231228,122700,59286710,12380,12380,12380,12380,15
|
|
20231228,122600,59101010,12380,12380,12380,12380,10
|
|
20231228,122500,58977210,12390,12370,12390,12370,19
|
|
20231228,122400,58742110,12380,12380,12380,12380,0
|
|
20231228,122300,58742110,12380,12380,12380,12380,15
|
|
20231228,122200,58556410,12380,12380,12380,12380,6
|
|
20231228,122100,58482130,12380,12380,12380,12380,9
|
|
20231228,122000,58370710,12370,12370,12370,12370,13
|
|
20231228,121900,58209900,12370,12370,12370,12370,13
|
|
20231228,121800,58049090,12370,12370,12370,12370,3
|
|
20231228,121700,58011980,12370,12370,12370,12370,15
|
|
20231228,121600,57826430,12370,12380,12380,12370,10
|
|
20231228,121500,57702710,12370,12370,12370,12370,10
|
|
20231228,121400,57579010,12370,12370,12370,12370,3
|
|
20231228,121300,57541900,12370,12370,12370,12370,13
|
|
20231228,121200,57381090,12380,12380,12380,12380,0
|
|
20231228,121100,57381090,12380,12380,12380,12380,15
|
|
20231228,121000,57195390,12360,12380,12380,12360,63
|
|
20231228,120900,56415470,12390,12380,12390,12380,27
|
|
20231228,120800,56081070,12380,12380,12380,12380,25
|
|
20231228,120700,55771570,12360,12370,12370,12360,21
|
|
20231228,120600,55511840,12370,12370,12370,12370,5
|
|
20231228,120500,55449990,12370,12370,12370,12370,10
|
|
20231228,120400,55326290,12360,12360,12360,12360,13
|
|
20231228,120300,55165610,12360,12360,12360,12360,13
|
|
20231228,120200,55004930,12370,12370,12370,12370,0
|
|
20231228,120100,55004930,12370,12370,12370,12370,16
|
|
20231228,120000,54807010,12360,12360,12360,12360,13
|
|
20231228,115900,54646330,12360,12360,12360,12360,12
|
|
20231228,115800,54498010,12360,12360,12360,12360,1
|
|
20231228,115700,54485650,12360,12360,12360,12360,13
|
|
20231228,115600,54324970,12380,12380,12380,12380,0
|
|
20231228,115500,54324970,12380,12380,12380,12380,15
|
|
20231228,115400,54139270,12370,12370,12370,12370,14
|
|
20231228,115300,53966090,12370,12370,12370,12370,1
|
|
20231228,115200,53953720,12360,12360,12360,12360,13
|
|
20231228,115100,53793040,12360,12350,12360,12350,19
|
|
20231228,115000,53558330,12360,12360,12360,12360,0
|
|
20231228,114900,53558330,12360,12360,12360,12360,15
|
|
20231228,114800,53372930,12360,12360,12360,12360,5
|
|
20231228,114700,53311130,12360,12360,12360,12360,11
|
|
20231228,114600,53175170,12360,12360,12360,12360,2
|
|
20231228,114500,53150450,12360,12360,12360,12360,13
|
|
20231228,114400,52989770,12370,12370,12370,12370,0
|
|
20231228,114300,52989770,12370,12370,12370,12370,16
|
|
20231228,114200,52791850,12370,12370,12370,12370,9
|
|
20231228,114100,52680520,12370,12360,12370,12360,16
|
|
20231228,114000,52482690,12360,12360,12360,12360,4
|
|
20231228,113900,52433250,12360,12350,12360,12350,24
|
|
20231228,113800,52136740,12350,12350,12350,12350,11
|
|
20231228,113700,52000890,12350,12350,12350,12350,15
|
|
20231228,113600,51815640,12340,12350,12350,12340,14
|
|
20231228,113500,51642870,12350,12350,12350,12350,15
|
|
20231228,113400,51457620,12340,12340,12340,12340,13
|
|
20231228,113300,51297200,12350,12350,12350,12350,15
|
|
20231228,113200,51111950,12340,12340,12340,12340,0
|
|
20231228,113100,51111950,12340,12360,12360,12340,16
|
|
20231228,113000,50914210,12330,12330,12330,12330,0
|
|
20231228,112900,50914210,12330,12320,12330,12320,118
|
|
20231228,112800,49459380,12320,12320,12320,12320,2
|
|
20231228,112700,49434740,12320,12320,12320,12320,13
|
|
20231228,112600,49274580,12320,12320,12320,12320,230
|
|
20231228,112500,46440980,12310,12320,12320,12310,30
|
|
20231228,112400,46071510,12310,12310,12310,12310,13
|
|
20231228,112300,45911480,12320,12320,12320,12320,16
|
|
20231228,112200,45714360,12310,12310,12310,12310,23
|
|
20231228,112100,45431230,12320,12310,12320,12310,27
|
|
20231228,112000,45098720,12300,12300,12300,12300,2
|
|
20231228,111900,45074120,12310,12320,12320,12310,76
|
|
20231228,111800,44138410,12320,12320,12320,12320,38
|
|
20231228,111700,43670250,12320,12320,12320,12320,13
|
|
20231228,111600,43510090,12330,12320,12330,12320,107
|
|
20231228,111500,42191400,12330,12340,12340,12330,45
|
|
20231228,111400,41636400,12350,12350,12350,12350,0
|
|
20231228,111300,41636400,12350,12340,12350,12330,114
|
|
20231228,111200,40230610,12340,12340,12340,12340,0
|
|
20231228,111100,40230610,12340,12340,12350,12340,16
|
|
20231228,111000,40033150,12370,12370,12370,12370,0
|
|
20231228,110900,40033150,12370,12370,12370,12370,0
|
|
20231228,110800,40033150,12370,12370,12370,12370,0
|
|
20231228,110700,40033150,12370,12370,12370,12370,1
|
|
20231228,110600,40020780,12330,12370,12370,12330,418
|
|
20231228,110500,34866720,12390,12390,12390,12390,0
|
|
20231228,110400,34866720,12390,12350,12390,12350,40
|
|
20231228,110300,34372100,12340,12330,12340,12330,56
|
|
20231228,110200,33681480,12350,12350,12350,12350,0
|
|
20231228,110100,33681480,12350,12350,12350,12350,0
|
|
20231228,110000,33681480,12350,12350,12350,12350,0
|
|
20231228,105900,33681480,12350,12350,12350,12350,0
|
|
20231228,105800,33681480,12350,12350,12350,12350,52
|
|
20231228,105700,33039280,12350,12340,12350,12330,66
|
|
20231228,105600,32224580,12330,12340,12340,12330,4
|
|
20231228,105500,32175230,12340,12340,12340,12340,6
|
|
20231228,105400,32101190,12340,12330,12340,12330,70
|
|
20231228,105300,31237960,12340,12340,12340,12340,9
|
|
20231228,105200,31126900,12350,12350,12350,12350,13
|
|
20231228,105100,30966350,12360,12360,12360,12360,2
|
|
20231228,105000,30941630,12390,12390,12390,12390,0
|
|
20231228,104900,30941630,12390,12390,12390,12390,0
|
|
20231228,104800,30941630,12390,12390,12390,12390,0
|
|
20231228,104700,30941630,12390,12390,12390,12390,0
|
|
20231228,104600,30941630,12390,12360,12400,12360,26
|
|
20231228,104500,30619670,12350,12350,12350,12340,33
|
|
20231228,104400,30212160,12360,12350,12360,12350,27
|
|
20231228,104300,29878580,12350,12350,12350,12350,14
|
|
20231228,104200,29705680,12350,12350,12350,12350,14
|
|
20231228,104100,29532780,12350,12350,12350,12350,0
|
|
20231228,104000,29532780,12350,12350,12350,12350,0
|
|
20231228,103900,29532780,12350,12350,12350,12350,14
|
|
20231228,103800,29359880,12350,12330,12350,12330,24
|
|
20231228,103700,29063680,12350,12340,12350,12330,182
|
|
20231228,103600,26819290,12330,12330,12330,12330,10
|
|
20231228,103500,26695990,12330,12350,12350,12330,134
|
|
20231228,103400,25041960,12350,12350,12350,12350,0
|
|
20231228,103300,25041960,12350,12350,12350,12350,14
|
|
20231228,103200,24869060,12350,12350,12350,12350,14
|
|
20231228,103100,24696160,12340,12350,12350,12340,58
|
|
20231228,103000,23980300,12340,12340,12340,12340,14
|
|
20231228,102900,23807540,12360,12360,12360,12360,0
|
|
20231228,102800,23807540,12360,12350,12360,12350,15
|
|
20231228,102700,23622280,12340,12340,12340,12340,5
|
|
20231228,102600,23560580,12340,12350,12350,12340,64
|
|
20231228,102500,22770680,12350,12350,12350,12350,0
|
|
20231228,102400,22770680,12350,12350,12360,12350,19
|
|
20231228,102300,22535990,12350,12350,12350,12350,13
|
|
20231228,102200,22375440,12360,12360,12360,12360,0
|
|
20231228,102100,22375440,12360,12350,12360,12340,52
|
|
20231228,102000,21733380,12360,12350,12360,12350,38
|
|
20231228,101900,21263840,12350,12340,12350,12340,5
|
|
20231228,101800,21202100,12350,12360,12360,12350,15
|
|
20231228,101700,21016800,12390,12390,12390,12390,0
|
|
20231228,101600,21016800,12390,12390,12390,12390,0
|
|
20231228,101500,21016800,12390,12390,12390,12390,0
|
|
20231228,101400,21016800,12390,12390,12390,12390,0
|
|
20231228,101300,21016800,12390,12390,12390,12390,12
|
|
20231228,101200,20868120,12400,12400,12400,12400,0
|
|
20231228,101100,20868120,12400,12350,12400,12350,25
|
|
20231228,101000,20558520,12340,12340,12340,12340,0
|
|
20231228,100900,20558520,12340,12340,12340,12340,14
|
|
20231228,100800,20385760,12350,12350,12350,12350,12
|
|
20231228,100700,20237560,12360,12350,12360,12350,67
|
|
20231228,100600,19409480,12350,12360,12360,12350,11
|
|
20231228,100500,19273620,12350,12350,12350,12350,14
|
|
20231228,100400,19100720,12350,12350,12350,12340,15
|
|
20231228,100300,18915480,12350,12340,12350,12340,24
|
|
20231228,100200,18619100,12340,12340,12340,12340,14
|
|
20231228,100100,18446340,12350,12350,12350,12350,1
|
|
20231228,100000,18433990,12350,12360,12360,12350,7
|
|
20231228,095900,18347520,12360,12360,12360,12360,1
|
|
20231228,095800,18335160,12360,12360,12360,12360,13
|
|
20231228,095700,18174480,12370,12370,12370,12370,42
|
|
20231228,095600,17654940,12340,12350,12350,12340,2
|
|
20231228,095500,17630250,12430,12430,12430,12430,0
|
|
20231228,095400,17630250,12430,12430,12430,12430,0
|
|
20231228,095300,17630250,12430,12430,12430,12430,0
|
|
20231228,095200,17630250,12430,12430,12430,12430,0
|
|
20231228,095100,17630250,12430,12430,12430,12430,0
|
|
20231228,095000,17630250,12430,12430,12430,12430,0
|
|
20231228,094900,17630250,12430,12420,12430,12420,100
|
|
20231228,094800,16388060,12470,12470,12470,12470,0
|
|
20231228,094700,16388060,12470,12470,12470,12470,0
|
|
20231228,094600,16388060,12470,12470,12470,12470,0
|
|
20231228,094500,16388060,12470,12470,12470,12470,1
|
|
20231228,094400,16375590,12440,12340,12470,12330,117
|
|
20231228,094300,14928110,12340,12340,12340,12340,0
|
|
20231228,094200,14928110,12340,12340,12340,12340,3
|
|
20231228,094100,14891090,12350,12350,12350,12350,4
|
|
20231228,094000,14841690,12350,12350,12350,12350,15
|
|
20231228,093900,14656440,12360,12360,12360,12360,0
|
|
20231228,093800,14656440,12360,12360,12360,12360,30
|
|
20231228,093700,14285640,12360,12360,12360,12360,12
|
|
20231228,093600,14137320,12380,12380,12380,12380,0
|
|
20231228,093500,14137320,12380,12380,12380,12380,3
|
|
20231228,093400,14100180,12380,12380,12380,12380,10
|
|
20231228,093300,13976380,12400,12400,12400,12400,0
|
|
20231228,093200,13976380,12400,12400,12400,12400,0
|
|
20231228,093100,13976380,12400,12400,12400,12400,1
|
|
20231228,093000,13963980,12450,12450,12450,12450,0
|
|
20231228,092900,13963980,12450,12450,12450,12450,0
|
|
20231228,092800,13963980,12450,12450,12450,12450,0
|
|
20231228,092700,13963980,12450,12450,12450,12450,0
|
|
20231228,092600,13963980,12450,12400,12450,12400,8
|
|
20231228,092500,13864730,12400,12400,12400,12400,0
|
|
20231228,092400,13864730,12400,12400,12400,12400,4
|
|
20231228,092300,13815130,12400,12400,12400,12400,45
|
|
20231228,092200,13257130,12450,12450,12450,12450,0
|
|
20231228,092100,13257130,12450,12450,12450,12450,1
|
|
20231228,092000,13244680,12400,12400,12400,12400,3
|
|
20231228,091900,13207480,12450,12450,12450,12450,1
|
|
20231228,091800,13195030,12450,12400,12450,12400,15
|
|
20231228,091700,13008430,12450,12450,12450,12450,0
|
|
20231228,091600,13008430,12450,12450,12450,12450,0
|
|
20231228,091500,13008430,12450,12450,12450,12450,0
|
|
20231228,091400,13008430,12450,12450,12450,12450,0
|
|
20231228,091300,13008430,12450,12450,12450,12450,0
|
|
20231228,091200,13008430,12450,12450,12450,12450,0
|
|
20231228,091100,13008430,12450,12450,12450,12450,0
|
|
20231228,091000,13008430,12450,12450,12450,12450,0
|
|
20231228,090900,13008430,12450,12350,12450,12350,23
|
|
20231228,090800,12724280,12350,12350,12350,12350,4
|
|
20231228,090700,12674880,12350,12350,12350,12350,23
|
|
20231228,090600,12390830,12350,12320,12350,12320,39
|
|
20231228,090500,11910320,12320,12320,12320,12320,17
|
|
20231228,090400,11700880,12320,12330,12330,12320,839
|
|
20231228,090300,1356420,12320,12330,12330,12320,47
|
|
20231228,090200,777340,12340,12350,12350,12340,2
|
|
20231228,090100,752650,12320,12350,12350,12320,14
|
|
20231228,090000,580020,12340,12340,12350,12340,47
|