605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,190200,139648240,15980,15980,15980,15980,402
|
|
20231226,190100,139648240,15980,15980,15980,15980,0
|
|
20231226,190000,139648240,15980,15980,15980,15980,0
|
|
20231226,185900,139648240,15980,15980,15980,15980,0
|
|
20231226,185800,139648240,15980,15980,15980,15980,0
|
|
20231226,185700,139648240,15980,15980,15980,15980,0
|
|
20231226,185600,139648240,15980,15980,15980,15980,0
|
|
20231226,185500,139648240,15980,15980,15980,15980,0
|
|
20231226,185400,139648240,15980,15980,15980,15980,0
|
|
20231226,185300,139648240,15980,15980,15980,15980,0
|
|
20231226,185200,139648240,15980,15980,15980,15980,0
|
|
20231226,185100,139648240,15980,15980,15980,15980,0
|
|
20231226,185000,139648240,15980,15980,15980,15980,0
|
|
20231226,184900,139648240,15980,15980,15980,15980,0
|
|
20231226,184800,139648240,15980,15980,15980,15980,0
|
|
20231226,184700,139648240,15980,15980,15980,15980,0
|
|
20231226,184600,139648240,15980,15980,15980,15980,0
|
|
20231226,184500,139648240,15980,15980,15980,15980,0
|
|
20231226,184400,139648240,15980,15980,15980,15980,0
|
|
20231226,184300,139648240,15980,15980,15980,15980,0
|
|
20231226,184200,139648240,15980,15980,15980,15980,0
|
|
20231226,184100,139648240,15980,15980,15980,15980,0
|
|
20231226,184000,139648240,15980,15980,15980,15980,0
|
|
20231226,183900,139648240,15980,15980,15980,15980,0
|
|
20231226,183800,139648240,15980,15980,15980,15980,0
|
|
20231226,183700,139648240,15980,15980,15980,15980,0
|
|
20231226,183600,139648240,15980,15980,15980,15980,0
|
|
20231226,183500,139648240,15980,15980,15980,15980,0
|
|
20231226,183400,139648240,15980,15980,15980,15980,0
|
|
20231226,183300,139648240,15980,15980,15980,15980,0
|
|
20231226,183200,139648240,15980,15980,15980,15980,402
|
|
20231226,183100,139648240,15980,15980,15980,15980,0
|
|
20231226,183000,139648240,15980,15980,15980,15980,0
|
|
20231226,182900,139648240,15980,15980,15980,15980,0
|
|
20231226,182800,139648240,15980,15980,15980,15980,0
|
|
20231226,182700,139648240,15980,15980,15980,15980,0
|
|
20231226,182600,139648240,15980,15980,15980,15980,0
|
|
20231226,182500,139648240,15980,15980,15980,15980,0
|
|
20231226,182400,139648240,15980,15980,15980,15980,0
|
|
20231226,182300,139648240,15980,15980,15980,15980,0
|
|
20231226,182200,139648240,15980,15980,15980,15980,0
|
|
20231226,182100,139648240,15980,15980,15980,15980,0
|
|
20231226,182000,139648240,15980,15980,15980,15980,0
|
|
20231226,181900,139648240,15980,15980,15980,15980,0
|
|
20231226,181800,139648240,15980,15980,15980,15980,0
|
|
20231226,181700,139648240,15980,15980,15980,15980,0
|
|
20231226,181600,139648240,15980,15980,15980,15980,0
|
|
20231226,181500,139648240,15980,15980,15980,15980,0
|
|
20231226,181400,139648240,15980,15980,15980,15980,0
|
|
20231226,181300,139648240,15980,15980,15980,15980,0
|
|
20231226,181200,139648240,15980,15980,15980,15980,0
|
|
20231226,181100,139648240,15980,15980,15980,15980,0
|
|
20231226,181000,139648240,15980,15980,15980,15980,0
|
|
20231226,180900,139648240,15980,15980,15980,15980,0
|
|
20231226,180800,139648240,15980,15980,15980,15980,0
|
|
20231226,180700,139648240,15980,15980,15980,15980,0
|
|
20231226,180600,139648240,15980,15980,15980,15980,0
|
|
20231226,180500,139648240,15980,15980,15980,15980,0
|
|
20231226,180400,139648240,15980,15980,15980,15980,0
|
|
20231226,180300,139648240,15980,15980,15980,15980,0
|
|
20231226,180200,139648240,15980,15980,15980,15980,402
|
|
20231226,180100,139648240,15980,15980,15980,15980,0
|
|
20231226,180000,139648240,15980,15980,15980,15980,0
|
|
20231226,175900,139648240,15980,15980,15980,15980,0
|
|
20231226,175800,139648240,15980,15980,15980,15980,0
|
|
20231226,175700,139648240,15980,15980,15980,15980,0
|
|
20231226,175600,139648240,15980,15980,15980,15980,0
|
|
20231226,175500,139648240,15980,15980,15980,15980,0
|
|
20231226,175400,139648240,15980,15980,15980,15980,0
|
|
20231226,175300,139648240,15980,15980,15980,15980,0
|
|
20231226,175200,139648240,15980,15980,15980,15980,0
|
|
20231226,175100,139648240,15980,15980,15980,15980,0
|
|
20231226,175000,139648240,15980,15980,15980,15980,0
|
|
20231226,174900,139648240,15980,15980,15980,15980,0
|
|
20231226,174800,139648240,15980,15980,15980,15980,0
|
|
20231226,174700,139648240,15980,15980,15980,15980,0
|
|
20231226,174600,139648240,15980,15980,15980,15980,0
|
|
20231226,174500,139648240,15980,15980,15980,15980,0
|
|
20231226,174400,139648240,15980,15980,15980,15980,0
|
|
20231226,174300,139648240,15980,15980,15980,15980,0
|
|
20231226,174200,139648240,15980,15980,15980,15980,0
|
|
20231226,174100,139648240,15980,15980,15980,15980,0
|
|
20231226,174000,139648240,15980,15980,15980,15980,0
|
|
20231226,173900,139648240,15980,15980,15980,15980,0
|
|
20231226,173800,139648240,15980,15980,15980,15980,0
|
|
20231226,173700,139648240,15980,15980,15980,15980,0
|
|
20231226,173600,139648240,15980,15980,15980,15980,0
|
|
20231226,173500,139648240,15980,15980,15980,15980,0
|
|
20231226,173400,139648240,15980,15980,15980,15980,0
|
|
20231226,173300,139648240,15980,15980,15980,15980,0
|
|
20231226,173200,139648240,15980,15980,15980,15980,402
|
|
20231226,173100,139648240,15980,15980,15980,15980,0
|
|
20231226,173000,139648240,15980,15980,15980,15980,0
|
|
20231226,172900,139648240,15980,15980,15980,15980,0
|
|
20231226,172800,139648240,15980,15980,15980,15980,0
|
|
20231226,172700,139648240,15980,15980,15980,15980,0
|
|
20231226,172600,139648240,15980,15980,15980,15980,0
|
|
20231226,172500,139648240,15980,15980,15980,15980,0
|
|
20231226,172400,139648240,15980,15980,15980,15980,0
|
|
20231226,172300,139648240,15980,15980,15980,15980,0
|
|
20231226,172200,139648240,15980,15980,15980,15980,0
|
|
20231226,172100,139648240,15980,15980,15980,15980,0
|
|
20231226,172000,139648240,15980,15980,15980,15980,0
|
|
20231226,171900,139648240,15980,15980,15980,15980,0
|
|
20231226,171800,139648240,15980,15980,15980,15980,0
|
|
20231226,171700,139648240,15980,15980,15980,15980,0
|
|
20231226,171600,139648240,15980,15980,15980,15980,0
|
|
20231226,171500,139648240,15980,15980,15980,15980,0
|
|
20231226,171400,139648240,15980,15980,15980,15980,0
|
|
20231226,171300,139648240,15980,15980,15980,15980,0
|
|
20231226,171200,139648240,15980,15980,15980,15980,0
|
|
20231226,171100,139648240,15980,15980,15980,15980,0
|
|
20231226,171000,139648240,15980,15980,15980,15980,0
|
|
20231226,170900,139648240,15980,15980,15980,15980,0
|
|
20231226,170800,139648240,15980,15980,15980,15980,0
|
|
20231226,170700,139648240,15980,15980,15980,15980,0
|
|
20231226,170600,139648240,15980,15980,15980,15980,0
|
|
20231226,170500,139648240,15980,15980,15980,15980,0
|
|
20231226,170400,139648240,15980,15980,15980,15980,0
|
|
20231226,170300,139648240,15980,15980,15980,15980,0
|
|
20231226,170200,139648240,15980,15980,15980,15980,402
|
|
20231226,170100,139648240,15980,15980,15980,15980,0
|
|
20231226,170000,139648240,15980,15980,15980,15980,0
|
|
20231226,165900,139648240,15980,15980,15980,15980,0
|
|
20231226,165800,139648240,15980,15980,15980,15980,0
|
|
20231226,165700,139648240,15980,15980,15980,15980,0
|
|
20231226,165600,139648240,15980,15980,15980,15980,0
|
|
20231226,165500,139648240,15980,15980,15980,15980,0
|
|
20231226,165400,139648240,15980,15980,15980,15980,0
|
|
20231226,165300,139648240,15980,15980,15980,15980,0
|
|
20231226,165200,139648240,15980,15980,15980,15980,0
|
|
20231226,165100,139648240,15980,15980,15980,15980,0
|
|
20231226,165000,139648240,15980,15980,15980,15980,0
|
|
20231226,164900,139648240,15980,15980,15980,15980,0
|
|
20231226,164800,139648240,15980,15980,15980,15980,0
|
|
20231226,164700,139648240,15980,15980,15980,15980,0
|
|
20231226,164600,139648240,15980,15980,15980,15980,0
|
|
20231226,164500,139648240,15980,15980,15980,15980,0
|
|
20231226,164400,139648240,15980,15980,15980,15980,0
|
|
20231226,164300,139648240,15980,15980,15980,15980,0
|
|
20231226,164200,139648240,15980,15980,15980,15980,0
|
|
20231226,164100,139648240,15980,15980,15980,15980,0
|
|
20231226,164000,139648240,15980,15980,15980,15980,0
|
|
20231226,163900,139648240,15980,15980,15980,15980,0
|
|
20231226,163800,139648240,15980,15980,15980,15980,0
|
|
20231226,163700,139648240,15980,15980,15980,15980,0
|
|
20231226,163600,139648240,15980,15980,15980,15980,0
|
|
20231226,163500,139648240,15980,15980,15980,15980,0
|
|
20231226,163400,139648240,15980,15980,15980,15980,0
|
|
20231226,163300,139648240,15980,15980,15980,15980,0
|
|
20231226,163200,139648240,15980,15980,15980,15980,402
|
|
20231226,163100,139648240,15980,15980,15980,15980,0
|
|
20231226,163000,139648240,15980,15980,15980,15980,0
|
|
20231226,162900,139648240,15980,15980,15980,15980,0
|
|
20231226,162800,139648240,15980,15980,15980,15980,0
|
|
20231226,162700,139648240,15980,15980,15980,15980,0
|
|
20231226,162600,139648240,15980,15980,15980,15980,0
|
|
20231226,162500,139648240,15980,15980,15980,15980,0
|
|
20231226,162400,139648240,15980,15980,15980,15980,0
|
|
20231226,162300,139648240,15980,15980,15980,15980,0
|
|
20231226,162200,139648240,15980,15980,15980,15980,0
|
|
20231226,162100,139648240,15980,15980,15980,15980,0
|
|
20231226,162000,139648240,15980,15980,15980,15980,0
|
|
20231226,161900,139648240,15980,15980,15980,15980,0
|
|
20231226,161800,139648240,15980,15980,15980,15980,0
|
|
20231226,161700,139648240,15980,15980,15980,15980,0
|
|
20231226,161600,139648240,15980,15980,15980,15980,0
|
|
20231226,161500,139648240,15980,15980,15980,15980,0
|
|
20231226,161400,139648240,15980,15980,15980,15980,0
|
|
20231226,161300,139648240,15980,15980,15980,15980,0
|
|
20231226,161200,139648240,15980,15980,15980,15980,0
|
|
20231226,161100,139648240,15980,15980,15980,15980,0
|
|
20231226,161000,139648240,15980,15980,15980,15980,0
|
|
20231226,160900,139648240,15980,15980,15980,15980,0
|
|
20231226,160800,139648240,15980,15980,15980,15980,0
|
|
20231226,160700,139648240,15980,15980,15980,15980,0
|
|
20231226,160600,139648240,15980,15980,15980,15980,0
|
|
20231226,160500,139648240,15980,15980,15980,15980,0
|
|
20231226,160400,139648240,15980,15980,15980,15980,0
|
|
20231226,160300,139648240,15980,15980,15980,15980,0
|
|
20231226,160200,139648240,15980,15980,15980,15980,402
|
|
20231226,160100,139648240,15980,15980,15980,15980,0
|
|
20231226,160000,139648240,15980,15980,15980,15980,0
|
|
20231226,155900,139648240,15980,15980,15980,15980,0
|
|
20231226,155800,139648240,15980,15980,15980,15980,0
|
|
20231226,155700,139648240,15980,15980,15980,15980,0
|
|
20231226,155600,139648240,15980,15980,15980,15980,0
|
|
20231226,155500,139648240,15980,15980,15980,15980,0
|
|
20231226,155400,139648240,15980,15980,15980,15980,0
|
|
20231226,155300,139648240,15980,15980,15980,15980,0
|
|
20231226,155200,139648240,15980,15980,15980,15980,0
|
|
20231226,155100,139648240,15980,15980,15980,15980,0
|
|
20231226,155000,139648240,15980,15980,15980,15980,0
|
|
20231226,154900,139648240,15980,15980,15980,15980,0
|
|
20231226,154800,139648240,15980,15980,15980,15980,0
|
|
20231226,154700,139648240,15980,15980,15980,15980,0
|
|
20231226,154600,139648240,15980,15980,15980,15980,0
|
|
20231226,154500,139648240,15980,15980,15980,15980,0
|
|
20231226,154400,139648240,15980,15980,15980,15980,0
|
|
20231226,154300,139648240,15980,15980,15980,15980,0
|
|
20231226,154200,139648240,15980,15980,15980,15980,0
|
|
20231226,154100,139648240,15980,15980,15980,15980,0
|
|
20231226,154000,139648240,15980,15980,15980,15980,0
|
|
20231226,153900,139648240,15980,15980,15980,15980,0
|
|
20231226,153800,139648240,15980,15980,15980,15980,0
|
|
20231226,153700,139648240,15980,15980,15980,15980,0
|
|
20231226,153600,139648240,15980,15980,15980,15980,0
|
|
20231226,153500,139648240,15980,15980,15980,15980,0
|
|
20231226,153400,139648240,15980,15980,15980,15980,0
|
|
20231226,153300,139648240,15980,15980,15980,15980,0
|
|
20231226,153200,139648240,15980,15980,15980,15980,402
|
|
20231226,153100,139648240,15980,15980,15980,15980,0
|
|
20231226,153000,139648240,15980,15980,15980,15980,402
|
|
20231226,152900,133224280,16000,16000,16000,16000,0
|
|
20231226,152800,133224280,16000,16000,16000,16000,0
|
|
20231226,152700,133224280,16000,16000,16000,16000,0
|
|
20231226,152600,133224280,16000,16000,16000,16000,0
|
|
20231226,152500,133224280,16000,16000,16000,16000,0
|
|
20231226,152400,133224280,16000,16000,16000,16000,0
|
|
20231226,152300,133224280,16000,16000,16000,16000,0
|
|
20231226,152200,133224280,16000,16000,16000,16000,0
|
|
20231226,152100,133224280,16000,16000,16000,16000,0
|
|
20231226,152000,133224280,16000,16000,16000,16000,0
|
|
20231226,151900,133224280,16000,16000,16000,16000,9
|
|
20231226,151800,133080280,16000,16000,16000,16000,2
|
|
20231226,151700,133048280,16010,16010,16010,16010,0
|
|
20231226,151600,133048280,16010,16010,16010,16010,60
|
|
20231226,151500,132087680,16010,16000,16010,16000,2
|
|
20231226,151400,132055670,16000,15990,16000,15990,8
|
|
20231226,151300,131927740,16000,16000,16000,16000,0
|
|
20231226,151200,131927740,16000,16000,16000,16000,1
|
|
20231226,151100,131911740,16000,16000,16000,16000,1
|
|
20231226,151000,131895740,15990,15990,15990,15990,0
|
|
20231226,150900,131895740,15990,15990,15990,15990,9
|
|
20231226,150800,131751830,16000,16000,16000,16000,1
|
|
20231226,150700,131735830,16000,16000,16000,16000,0
|
|
20231226,150600,131735830,16000,16000,16000,16000,0
|
|
20231226,150500,131735830,16000,16000,16000,16000,4
|
|
20231226,150400,131671830,15990,15990,15990,15990,6
|
|
20231226,150300,131575890,16000,16000,16000,16000,0
|
|
20231226,150200,131575890,16000,16000,16000,16000,1
|
|
20231226,150100,131559890,16000,16000,16000,16000,1
|
|
20231226,150000,131543890,15990,15990,15990,15990,8
|
|
20231226,145900,131415970,15990,15990,15990,15990,0
|
|
20231226,145800,131415970,15990,15990,15990,15990,0
|
|
20231226,145700,131415970,15990,15990,15990,15990,0
|
|
20231226,145600,131415970,15990,15990,15990,15990,0
|
|
20231226,145500,131415970,15990,15990,15990,15990,7
|
|
20231226,145400,131304040,16000,16000,16000,16000,0
|
|
20231226,145300,131304040,16000,16000,16000,16000,0
|
|
20231226,145200,131304040,16000,16000,16000,16000,0
|
|
20231226,145100,131304040,16000,16000,16000,16000,0
|
|
20231226,145000,131304040,16000,16000,16000,16000,15
|
|
20231226,144900,131064040,15990,15990,15990,15990,13
|
|
20231226,144800,130856170,15990,16000,16000,15990,55
|
|
20231226,144700,129976240,16000,16000,16000,16000,5
|
|
20231226,144600,129896240,16000,16000,16000,16000,0
|
|
20231226,144500,129896240,16000,16000,16000,16000,0
|
|
20231226,144400,129896240,16000,16000,16000,16000,1
|
|
20231226,144300,129880240,16000,16000,16000,16000,0
|
|
20231226,144200,129880240,16000,16000,16000,16000,0
|
|
20231226,144100,129880240,16000,16000,16000,16000,0
|
|
20231226,144000,129880240,16000,16000,16000,16000,0
|
|
20231226,143900,129880240,16000,16000,16000,16000,0
|
|
20231226,143800,129880240,16000,16000,16000,16000,0
|
|
20231226,143700,129880240,16000,16000,16000,16000,31
|
|
20231226,143600,129384240,15990,15990,15990,15990,0
|
|
20231226,143500,129384240,15990,15990,15990,15990,0
|
|
20231226,143400,129384240,15990,15990,15990,15990,0
|
|
20231226,143300,129384240,15990,15990,15990,15990,0
|
|
20231226,143200,129384240,15990,15990,15990,15990,0
|
|
20231226,143100,129384240,15990,15990,15990,15990,0
|
|
20231226,143000,129384240,15990,15990,15990,15990,1
|
|
20231226,142900,129368250,16000,16000,16000,16000,6
|
|
20231226,142800,129272250,16000,16000,16000,16000,2
|
|
20231226,142700,129240250,16000,16000,16000,16000,0
|
|
20231226,142600,129240250,16000,16000,16000,16000,0
|
|
20231226,142500,129240250,16000,16000,16000,16000,1
|
|
20231226,142400,129224250,16000,16000,16000,16000,0
|
|
20231226,142300,129224250,16000,16000,16000,16000,0
|
|
20231226,142200,129224250,16000,16000,16000,16000,0
|
|
20231226,142100,129224250,16000,16000,16000,16000,3
|
|
20231226,142000,129176250,16000,16000,16000,16000,1
|
|
20231226,141900,129160250,16000,16000,16000,16000,1
|
|
20231226,141800,129144250,16000,16000,16000,16000,71
|
|
20231226,141700,128008250,16000,16000,16000,16000,0
|
|
20231226,141600,128008250,16000,16000,16000,16000,0
|
|
20231226,141500,128008250,16000,16000,16000,16000,2046
|
|
20231226,141400,95272250,16010,16010,16010,16010,0
|
|
20231226,141300,95272250,16010,16010,16010,16010,2
|
|
20231226,141200,95240230,16010,16010,16010,16010,0
|
|
20231226,141100,95240230,16010,16010,16010,16010,0
|
|
20231226,141000,95240230,16010,16010,16010,16010,1
|
|
20231226,140900,95224220,16010,16010,16010,16010,0
|
|
20231226,140800,95224220,16010,16010,16010,16010,0
|
|
20231226,140700,95224220,16010,16010,16010,16010,1
|
|
20231226,140600,95208210,16010,16010,16010,16010,0
|
|
20231226,140500,95208210,16010,16010,16010,16010,0
|
|
20231226,140400,95208210,16010,16010,16010,16010,5
|
|
20231226,140300,95128160,16000,16000,16000,16000,0
|
|
20231226,140200,95128160,16000,16000,16000,16000,0
|
|
20231226,140100,95128160,16000,16000,16000,16000,908
|
|
20231226,140000,80600160,16010,16010,16010,16010,1
|
|
20231226,135900,80584150,16020,16020,16020,16020,0
|
|
20231226,135800,80584150,16020,16020,16020,16020,0
|
|
20231226,135700,80584150,16020,16020,16020,16020,0
|
|
20231226,135600,80584150,16020,16000,16020,16000,481
|
|
20231226,135500,72886250,15980,15980,15980,15980,0
|
|
20231226,135400,72886250,15980,15980,15980,15980,0
|
|
20231226,135300,72886250,15980,15980,15980,15980,0
|
|
20231226,135200,72886250,15980,15980,15980,15980,0
|
|
20231226,135100,72886250,15980,15980,15980,15980,0
|
|
20231226,135000,72886250,15980,15980,15980,15980,0
|
|
20231226,134900,72886250,15980,15980,15980,15980,0
|
|
20231226,134800,72886250,15980,15980,15980,15980,0
|
|
20231226,134700,72886250,15980,15980,15980,15980,0
|
|
20231226,134600,72886250,15980,15980,15980,15980,0
|
|
20231226,134500,72886250,15980,15980,15980,15980,0
|
|
20231226,134400,72886250,15980,15980,15980,15980,0
|
|
20231226,134300,72886250,15980,15980,15980,15980,0
|
|
20231226,134200,72886250,15980,15980,15980,15980,0
|
|
20231226,134100,72886250,15980,16000,16000,15980,165
|
|
20231226,134000,70247680,16000,16000,16000,16000,0
|
|
20231226,133900,70247680,16000,16000,16000,16000,3
|
|
20231226,133800,70199680,16000,16000,16000,16000,0
|
|
20231226,133700,70199680,16000,16000,16000,16000,0
|
|
20231226,133600,70199680,16000,16000,16000,16000,0
|
|
20231226,133500,70199680,16000,16000,16000,16000,0
|
|
20231226,133400,70199680,16000,16000,16000,16000,0
|
|
20231226,133300,70199680,16000,16000,16000,16000,0
|
|
20231226,133200,70199680,16000,16000,16000,16000,0
|
|
20231226,133100,70199680,16000,16000,16000,16000,0
|
|
20231226,133000,70199680,16000,16000,16000,16000,0
|
|
20231226,132900,70199680,16000,16000,16000,16000,0
|
|
20231226,132800,70199680,16000,16000,16000,16000,2
|
|
20231226,132700,70167680,16000,16000,16000,16000,2
|
|
20231226,132600,70135680,16000,16000,16000,16000,0
|
|
20231226,132500,70135680,16000,16000,16000,16000,0
|
|
20231226,132400,70135680,16000,16000,16000,16000,0
|
|
20231226,132300,70135680,16000,16000,16000,16000,0
|
|
20231226,132200,70135680,16000,16000,16000,16000,0
|
|
20231226,132100,70135680,16000,16000,16000,16000,0
|
|
20231226,132000,70135680,16000,16000,16000,16000,0
|
|
20231226,131900,70135680,16000,16000,16000,16000,0
|
|
20231226,131800,70135680,16000,16000,16000,16000,0
|
|
20231226,131700,70135680,16000,16000,16000,16000,0
|
|
20231226,131600,70135680,16000,16000,16000,16000,0
|
|
20231226,131500,70135680,16000,16000,16000,16000,0
|
|
20231226,131400,70135680,16000,16000,16000,16000,0
|
|
20231226,131300,70135680,16000,16000,16000,16000,10
|
|
20231226,131200,69975680,16000,16000,16000,16000,0
|
|
20231226,131100,69975680,16000,16000,16000,16000,0
|
|
20231226,131000,69975680,16000,16000,16000,16000,0
|
|
20231226,130900,69975680,16000,16000,16000,16000,64
|
|
20231226,130800,68951680,16000,16000,16000,16000,0
|
|
20231226,130700,68951680,16000,16000,16000,16000,149
|
|
20231226,130600,66567680,16000,16000,16000,16000,0
|
|
20231226,130500,66567680,16000,16000,16000,16000,0
|
|
20231226,130400,66567680,16000,16000,16000,16000,0
|
|
20231226,130300,66567680,16000,16000,16000,16000,0
|
|
20231226,130200,66567680,16000,16000,16000,16000,3
|
|
20231226,130100,66519680,16000,16000,16000,16000,0
|
|
20231226,130000,66519680,16000,16000,16000,16000,0
|
|
20231226,125900,66519680,16000,16000,16000,16000,0
|
|
20231226,125800,66519680,16000,16000,16000,16000,0
|
|
20231226,125700,66519680,16000,16000,16000,16000,0
|
|
20231226,125600,66519680,16000,16000,16000,16000,0
|
|
20231226,125500,66519680,16000,16000,16000,16000,0
|
|
20231226,125400,66519680,16000,16000,16000,16000,0
|
|
20231226,125300,66519680,16000,16000,16000,16000,0
|
|
20231226,125200,66519680,16000,16000,16000,16000,0
|
|
20231226,125100,66519680,16000,16000,16000,16000,1
|
|
20231226,125000,66503680,15990,15990,15990,15990,0
|
|
20231226,124900,66503680,15990,15990,15990,15990,0
|
|
20231226,124800,66503680,15990,15990,15990,15990,0
|
|
20231226,124700,66503680,15990,15990,15990,15990,0
|
|
20231226,124600,66503680,15990,15990,15990,15990,0
|
|
20231226,124500,66503680,15990,15990,15990,15990,69
|
|
20231226,124400,65400370,16000,16000,16000,16000,0
|
|
20231226,124300,65400370,16000,16000,16000,16000,0
|
|
20231226,124200,65400370,16000,16000,16000,16000,1
|
|
20231226,124100,65384370,16000,16000,16000,16000,0
|
|
20231226,124000,65384370,16000,16000,16000,16000,0
|
|
20231226,123900,65384370,16000,16000,16000,16000,0
|
|
20231226,123800,65384370,16000,16000,16000,16000,0
|
|
20231226,123700,65384370,16000,16000,16000,16000,0
|
|
20231226,123600,65384370,16000,16000,16000,16000,0
|
|
20231226,123500,65384370,16000,16000,16000,16000,0
|
|
20231226,123400,65384370,16000,16000,16000,16000,0
|
|
20231226,123300,65384370,16000,16000,16000,16000,100
|
|
20231226,123200,63784370,15990,15990,15990,15990,0
|
|
20231226,123100,63784370,15990,15990,15990,15990,4
|
|
20231226,123000,63720410,15990,15990,15990,15990,96
|
|
20231226,122900,62185370,15990,15990,15990,15990,0
|
|
20231226,122800,62185370,15990,15990,15990,15990,3
|
|
20231226,122700,62137400,15990,15990,15990,15990,0
|
|
20231226,122600,62137400,15990,15990,15990,15990,1
|
|
20231226,122500,62121410,16000,16000,16000,16000,0
|
|
20231226,122400,62121410,16000,16000,16000,16000,0
|
|
20231226,122300,62121410,16000,16000,16000,16000,0
|
|
20231226,122200,62121410,16000,16000,16000,16000,0
|
|
20231226,122100,62121410,16000,16000,16000,16000,0
|
|
20231226,122000,62121410,16000,16000,16000,16000,0
|
|
20231226,121900,62121410,16000,16000,16000,16000,0
|
|
20231226,121800,62121410,16000,16000,16000,16000,0
|
|
20231226,121700,62121410,16000,16000,16000,16000,0
|
|
20231226,121600,62121410,16000,16000,16000,16000,0
|
|
20231226,121500,62121410,16000,16000,16000,16000,0
|
|
20231226,121400,62121410,16000,16000,16000,16000,0
|
|
20231226,121300,62121410,16000,16000,16000,16000,0
|
|
20231226,121200,62121410,16000,16000,16000,16000,0
|
|
20231226,121100,62121410,16000,16000,16000,16000,0
|
|
20231226,121000,62121410,16000,16000,16000,16000,0
|
|
20231226,120900,62121410,16000,16000,16000,16000,0
|
|
20231226,120800,62121410,16000,16000,16000,16000,0
|
|
20231226,120700,62121410,16000,16000,16000,16000,0
|
|
20231226,120600,62121410,16000,16000,16000,16000,0
|
|
20231226,120500,62121410,16000,16000,16000,16000,0
|
|
20231226,120400,62121410,16000,16000,16000,16000,0
|
|
20231226,120300,62121410,16000,16000,16000,16000,0
|
|
20231226,120200,62121410,16000,16000,16000,16000,0
|
|
20231226,120100,62121410,16000,16000,16000,16000,0
|
|
20231226,120000,62121410,16000,16000,16000,16000,0
|
|
20231226,115900,62121410,16000,16000,16000,16000,0
|
|
20231226,115800,62121410,16000,16000,16000,16000,0
|
|
20231226,115700,62121410,16000,16000,16000,16000,0
|
|
20231226,115600,62121410,16000,16000,16000,16000,0
|
|
20231226,115500,62121410,16000,16000,16000,16000,0
|
|
20231226,115400,62121410,16000,16000,16000,16000,0
|
|
20231226,115300,62121410,16000,16000,16000,16000,0
|
|
20231226,115200,62121410,16000,16000,16000,16000,0
|
|
20231226,115100,62121410,16000,16000,16000,16000,0
|
|
20231226,115000,62121410,16000,16000,16000,16000,0
|
|
20231226,114900,62121410,16000,16000,16000,16000,0
|
|
20231226,114800,62121410,16000,16000,16000,16000,5
|
|
20231226,114700,62041410,16000,16000,16000,16000,0
|
|
20231226,114600,62041410,16000,16000,16000,16000,0
|
|
20231226,114500,62041410,16000,16000,16000,16000,0
|
|
20231226,114400,62041410,16000,16000,16000,16000,0
|
|
20231226,114300,62041410,16000,16000,16000,16000,1
|
|
20231226,114200,62025410,15980,15980,15980,15980,0
|
|
20231226,114100,62025410,15980,15980,15980,15980,0
|
|
20231226,114000,62025410,15980,15980,15980,15980,0
|
|
20231226,113900,62025410,15980,15980,15980,15980,0
|
|
20231226,113800,62025410,15980,15980,15980,15980,0
|
|
20231226,113700,62025410,15980,15980,15980,15980,0
|
|
20231226,113600,62025410,15980,15980,15980,15980,0
|
|
20231226,113500,62025410,15980,15980,15980,15980,0
|
|
20231226,113400,62025410,15980,15980,15980,15980,0
|
|
20231226,113300,62025410,15980,15990,15990,15980,2
|
|
20231226,113200,61993440,16000,16000,16000,16000,0
|
|
20231226,113100,61993440,16000,16000,16000,16000,0
|
|
20231226,113000,61993440,16000,16000,16000,16000,0
|
|
20231226,112900,61993440,16000,16000,16000,16000,0
|
|
20231226,112800,61993440,16000,16000,16000,16000,0
|
|
20231226,112700,61993440,16000,16000,16000,16000,0
|
|
20231226,112600,61993440,16000,16000,16000,16000,0
|
|
20231226,112500,61993440,16000,16000,16000,16000,0
|
|
20231226,112400,61993440,16000,16000,16000,16000,0
|
|
20231226,112300,61993440,16000,16000,16000,16000,0
|
|
20231226,112200,61993440,16000,16000,16000,16000,0
|
|
20231226,112100,61993440,16000,16000,16000,16000,0
|
|
20231226,112000,61993440,16000,16000,16000,16000,0
|
|
20231226,111900,61993440,16000,16000,16000,16000,0
|
|
20231226,111800,61993440,16000,16000,16000,16000,0
|
|
20231226,111700,61993440,16000,16000,16000,16000,0
|
|
20231226,111600,61993440,16000,16000,16000,16000,0
|
|
20231226,111500,61993440,16000,16000,16000,16000,0
|
|
20231226,111400,61993440,16000,16000,16000,16000,200
|
|
20231226,111300,58793440,16000,16000,16000,16000,0
|
|
20231226,111200,58793440,16000,16000,16000,16000,0
|
|
20231226,111100,58793440,16000,16000,16000,16000,0
|
|
20231226,111000,58793440,16000,16000,16000,16000,0
|
|
20231226,110900,58793440,16000,16000,16000,16000,0
|
|
20231226,110800,58793440,16000,16000,16000,16000,0
|
|
20231226,110700,58793440,16000,16000,16000,16000,50
|
|
20231226,110600,57993440,16000,16000,16000,16000,1
|
|
20231226,110500,57977440,16000,16000,16000,16000,0
|
|
20231226,110400,57977440,16000,16000,16000,16000,0
|
|
20231226,110300,57977440,16000,16000,16000,16000,0
|
|
20231226,110200,57977440,16000,16000,16000,16000,0
|
|
20231226,110100,57977440,16000,16000,16000,16000,0
|
|
20231226,110000,57977440,16000,16000,16000,16000,0
|
|
20231226,105900,57977440,16000,16000,16000,16000,0
|
|
20231226,105800,57977440,16000,16000,16000,16000,0
|
|
20231226,105700,57977440,16000,16000,16000,16000,0
|
|
20231226,105600,57977440,16000,16000,16000,16000,0
|
|
20231226,105500,57977440,16000,16000,16000,16000,0
|
|
20231226,105400,57977440,16000,16000,16000,16000,0
|
|
20231226,105300,57977440,16000,16000,16000,16000,0
|
|
20231226,105200,57977440,16000,16000,16000,16000,0
|
|
20231226,105100,57977440,16000,16000,16000,16000,0
|
|
20231226,105000,57977440,16000,16000,16000,16000,7
|
|
20231226,104900,57865440,16000,15990,16000,15980,701
|
|
20231226,104800,46660240,16000,16000,16000,16000,0
|
|
20231226,104700,46660240,16000,16000,16000,16000,0
|
|
20231226,104600,46660240,16000,16000,16000,16000,0
|
|
20231226,104500,46660240,16000,16000,16000,16000,0
|
|
20231226,104400,46660240,16000,16000,16000,16000,0
|
|
20231226,104300,46660240,16000,16000,16000,16000,0
|
|
20231226,104200,46660240,16000,16000,16000,16000,0
|
|
20231226,104100,46660240,16000,15990,16000,15990,133
|
|
20231226,104000,44533540,16000,16000,16000,16000,0
|
|
20231226,103900,44533540,16000,16000,16000,16000,0
|
|
20231226,103800,44533540,16000,16000,16000,16000,0
|
|
20231226,103700,44533540,16000,16000,16000,16000,0
|
|
20231226,103600,44533540,16000,16000,16000,16000,0
|
|
20231226,103500,44533540,16000,16000,16000,16000,1
|
|
20231226,103400,44517540,16000,16000,16000,16000,1
|
|
20231226,103300,44501540,16000,16000,16000,16000,63
|
|
20231226,103200,43493540,16000,16000,16000,16000,0
|
|
20231226,103100,43493540,16000,16000,16000,16000,0
|
|
20231226,103000,43493540,16000,16000,16000,16000,14
|
|
20231226,102900,43269540,16000,16000,16000,16000,0
|
|
20231226,102800,43269540,16000,16000,16000,16000,0
|
|
20231226,102700,43269540,16000,16000,16000,16000,0
|
|
20231226,102600,43269540,16000,16000,16000,16000,0
|
|
20231226,102500,43269540,16000,16000,16000,16000,1
|
|
20231226,102400,43253540,16000,16000,16000,16000,0
|
|
20231226,102300,43253540,16000,16000,16000,16000,0
|
|
20231226,102200,43253540,16000,16000,16000,16000,1
|
|
20231226,102100,43237540,16000,16000,16000,16000,0
|
|
20231226,102000,43237540,16000,16000,16000,16000,0
|
|
20231226,101900,43237540,16000,16000,16000,16000,0
|
|
20231226,101800,43237540,16000,16000,16000,16000,0
|
|
20231226,101700,43237540,16000,16000,16000,16000,0
|
|
20231226,101600,43237540,16000,16000,16000,16000,0
|
|
20231226,101500,43237540,16000,16000,16000,16000,0
|
|
20231226,101400,43237540,16000,16000,16000,16000,0
|
|
20231226,101300,43237540,16000,16000,16000,16000,0
|
|
20231226,101200,43237540,16000,16000,16000,16000,0
|
|
20231226,101100,43237540,16000,16000,16000,16000,0
|
|
20231226,101000,43237540,16000,16000,16000,16000,0
|
|
20231226,100900,43237540,16000,16000,16000,16000,0
|
|
20231226,100800,43237540,16000,16000,16000,16000,0
|
|
20231226,100700,43237540,16000,16000,16000,16000,0
|
|
20231226,100600,43237540,16000,16000,16000,16000,1
|
|
20231226,100500,43221540,16000,16000,16000,16000,3
|
|
20231226,100400,43173540,16000,16000,16000,16000,0
|
|
20231226,100300,43173540,16000,16000,16000,16000,0
|
|
20231226,100200,43173540,16000,16000,16000,16000,2
|
|
20231226,100100,43141540,16000,16000,16000,16000,0
|
|
20231226,100000,43141540,16000,16000,16000,16000,0
|
|
20231226,095900,43141540,16000,16000,16000,16000,0
|
|
20231226,095800,43141540,16000,16000,16000,16000,0
|
|
20231226,095700,43141540,16000,16000,16000,16000,0
|
|
20231226,095600,43141540,16000,16000,16000,16000,0
|
|
20231226,095500,43141540,16000,16000,16000,16000,0
|
|
20231226,095400,43141540,16000,16000,16000,16000,0
|
|
20231226,095300,43141540,16000,16000,16000,16000,0
|
|
20231226,095200,43141540,16000,16000,16000,16000,0
|
|
20231226,095100,43141540,16000,16000,16000,16000,43
|
|
20231226,095000,42453540,16000,16000,16000,16000,51
|
|
20231226,094900,41637540,16000,16000,16000,16000,100
|
|
20231226,094800,40037540,16000,16000,16000,16000,0
|
|
20231226,094700,40037540,16000,16000,16000,16000,0
|
|
20231226,094600,40037540,16000,16000,16000,16000,0
|
|
20231226,094500,40037540,16000,16000,16000,16000,189
|
|
20231226,094400,37013540,16010,16010,16010,16010,0
|
|
20231226,094300,37013540,16010,16010,16010,16010,6
|
|
20231226,094200,36917480,16020,16000,16020,16000,814
|
|
20231226,094100,23893460,16000,16000,16000,16000,2
|
|
20231226,094000,23861460,16000,16000,16000,16000,0
|
|
20231226,093900,23861460,16000,16000,16000,16000,0
|
|
20231226,093800,23861460,16000,16000,16000,16000,1
|
|
20231226,093700,23845460,16000,16000,16000,16000,96
|
|
20231226,093600,22309460,15990,15990,15990,15990,0
|
|
20231226,093500,22309460,15990,15990,15990,15990,0
|
|
20231226,093400,22309460,15990,15990,15990,15990,54
|
|
20231226,093300,21446000,15990,15990,15990,15990,6
|
|
20231226,093200,21350060,16000,16000,16000,16000,0
|
|
20231226,093100,21350060,16000,16000,16000,16000,0
|
|
20231226,093000,21350060,16000,16000,16000,16000,0
|
|
20231226,092900,21350060,16000,16000,16000,16000,0
|
|
20231226,092800,21350060,16000,16000,16000,16000,0
|
|
20231226,092700,21350060,16000,16000,16000,16000,30
|
|
20231226,092600,20870060,16000,16000,16000,16000,0
|
|
20231226,092500,20870060,16000,16000,16000,16000,0
|
|
20231226,092400,20870060,16000,16000,16000,16000,6
|
|
20231226,092300,20774060,16000,16000,16000,16000,0
|
|
20231226,092200,20774060,16000,16000,16000,16000,0
|
|
20231226,092100,20774060,16000,16000,16000,16000,250
|
|
20231226,092000,16774060,16000,16000,16000,16000,0
|
|
20231226,091900,16774060,16000,16000,16000,16000,268
|
|
20231226,091800,12486060,16000,16000,16000,16000,0
|
|
20231226,091700,12486060,16000,16000,16000,16000,1
|
|
20231226,091600,12470060,15980,15980,15980,15980,0
|
|
20231226,091500,12470060,15980,15980,15980,15980,1
|
|
20231226,091400,12454080,16000,16000,16000,16000,31
|
|
20231226,091300,11958080,16000,16000,16000,16000,0
|
|
20231226,091200,11958080,16000,16000,16000,16000,3
|
|
20231226,091100,11910080,16000,16000,16000,16000,0
|
|
20231226,091000,11910080,16000,16000,16000,16000,0
|
|
20231226,090900,11910080,16000,16000,16000,16000,0
|
|
20231226,090800,11910080,16000,16000,16000,16000,0
|
|
20231226,090700,11910080,16000,16000,16000,16000,0
|
|
20231226,090600,11910080,16000,16000,16000,16000,2
|
|
20231226,090500,11878080,16000,16010,16010,16000,566
|
|
20231226,090400,2821950,16180,16180,16180,16180,0
|
|
20231226,090300,2821950,16180,16180,16180,16180,1
|
|
20231226,090200,2805770,16000,16170,16190,16000,49
|
|
20231226,090100,2017520,16000,16050,16100,16000,126
|
|
20231226,090000,0,16000,16000,16000,16000,0
|