604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,190100,38195690,15950,15950,15950,15950,2
|
|
20231227,190000,38195690,15950,15950,15950,15950,0
|
|
20231227,185900,38195690,15950,15950,15950,15950,0
|
|
20231227,185800,38195690,15950,15950,15950,15950,0
|
|
20231227,185700,38195690,15950,15950,15950,15950,0
|
|
20231227,185600,38195690,15950,15950,15950,15950,0
|
|
20231227,185500,38195690,15950,15950,15950,15950,0
|
|
20231227,185400,38195690,15950,15950,15950,15950,0
|
|
20231227,185300,38195690,15950,15950,15950,15950,0
|
|
20231227,185200,38195690,15950,15950,15950,15950,0
|
|
20231227,185100,38195690,15950,15950,15950,15950,0
|
|
20231227,185000,38195690,15950,15950,15950,15950,0
|
|
20231227,184900,38195690,15950,15950,15950,15950,0
|
|
20231227,184800,38195690,15950,15950,15950,15950,0
|
|
20231227,184700,38195690,15950,15950,15950,15950,0
|
|
20231227,184600,38195690,15950,15950,15950,15950,0
|
|
20231227,184500,38195690,15950,15950,15950,15950,0
|
|
20231227,184400,38195690,15950,15950,15950,15950,0
|
|
20231227,184300,38195690,15950,15950,15950,15950,0
|
|
20231227,184200,38195690,15950,15950,15950,15950,0
|
|
20231227,184100,38195690,15950,15950,15950,15950,0
|
|
20231227,184000,38195690,15950,15950,15950,15950,0
|
|
20231227,183900,38195690,15950,15950,15950,15950,0
|
|
20231227,183800,38195690,15950,15950,15950,15950,0
|
|
20231227,183700,38195690,15950,15950,15950,15950,0
|
|
20231227,183600,38195690,15950,15950,15950,15950,0
|
|
20231227,183500,38195690,15950,15950,15950,15950,0
|
|
20231227,183400,38195690,15950,15950,15950,15950,0
|
|
20231227,183300,38195690,15950,15950,15950,15950,0
|
|
20231227,183200,38195690,15950,15950,15950,15950,0
|
|
20231227,183100,38195690,15950,15950,15950,15950,2
|
|
20231227,183000,38195690,15950,15950,15950,15950,0
|
|
20231227,182900,38195690,15950,15950,15950,15950,0
|
|
20231227,182800,38195690,15950,15950,15950,15950,0
|
|
20231227,182700,38195690,15950,15950,15950,15950,0
|
|
20231227,182600,38195690,15950,15950,15950,15950,0
|
|
20231227,182500,38195690,15950,15950,15950,15950,0
|
|
20231227,182400,38195690,15950,15950,15950,15950,0
|
|
20231227,182300,38195690,15950,15950,15950,15950,0
|
|
20231227,182200,38195690,15950,15950,15950,15950,0
|
|
20231227,182100,38195690,15950,15950,15950,15950,0
|
|
20231227,182000,38195690,15950,15950,15950,15950,0
|
|
20231227,181900,38195690,15950,15950,15950,15950,0
|
|
20231227,181800,38195690,15950,15950,15950,15950,0
|
|
20231227,181700,38195690,15950,15950,15950,15950,0
|
|
20231227,181600,38195690,15950,15950,15950,15950,0
|
|
20231227,181500,38195690,15950,15950,15950,15950,0
|
|
20231227,181400,38195690,15950,15950,15950,15950,0
|
|
20231227,181300,38195690,15950,15950,15950,15950,0
|
|
20231227,181200,38195690,15950,15950,15950,15950,0
|
|
20231227,181100,38195690,15950,15950,15950,15950,0
|
|
20231227,181000,38195690,15950,15950,15950,15950,0
|
|
20231227,180900,38195690,15950,15950,15950,15950,0
|
|
20231227,180800,38195690,15950,15950,15950,15950,0
|
|
20231227,180700,38195690,15950,15950,15950,15950,0
|
|
20231227,180600,38195690,15950,15950,15950,15950,0
|
|
20231227,180500,38195690,15950,15950,15950,15950,0
|
|
20231227,180400,38195690,15950,15950,15950,15950,0
|
|
20231227,180300,38195690,15950,15950,15950,15950,0
|
|
20231227,180200,38195690,15950,15950,15950,15950,0
|
|
20231227,180100,38195690,15950,15950,15950,15950,2
|
|
20231227,180000,38195690,15950,15950,15950,15950,0
|
|
20231227,175900,38195690,15950,15950,15950,15950,0
|
|
20231227,175800,38195690,15950,15950,15950,15950,0
|
|
20231227,175700,38195690,15950,15950,15950,15950,0
|
|
20231227,175600,38195690,15950,15950,15950,15950,0
|
|
20231227,175500,38195690,15950,15950,15950,15950,0
|
|
20231227,175400,38195690,15950,15950,15950,15950,0
|
|
20231227,175300,38195690,15950,15950,15950,15950,0
|
|
20231227,175200,38195690,15950,15950,15950,15950,0
|
|
20231227,175100,38195690,15950,15950,15950,15950,0
|
|
20231227,175000,38195690,15950,15950,15950,15950,0
|
|
20231227,174900,38195690,15950,15950,15950,15950,0
|
|
20231227,174800,38195690,15950,15950,15950,15950,0
|
|
20231227,174700,38195690,15950,15950,15950,15950,0
|
|
20231227,174600,38195690,15950,15950,15950,15950,0
|
|
20231227,174500,38195690,15950,15950,15950,15950,0
|
|
20231227,174400,38195690,15950,15950,15950,15950,0
|
|
20231227,174300,38195690,15950,15950,15950,15950,0
|
|
20231227,174200,38195690,15950,15950,15950,15950,0
|
|
20231227,174100,38195690,15950,15950,15950,15950,0
|
|
20231227,174000,38195690,15950,15950,15950,15950,0
|
|
20231227,173900,38195690,15950,15950,15950,15950,0
|
|
20231227,173800,38195690,15950,15950,15950,15950,0
|
|
20231227,173700,38195690,15950,15950,15950,15950,0
|
|
20231227,173600,38195690,15950,15950,15950,15950,0
|
|
20231227,173500,38195690,15950,15950,15950,15950,0
|
|
20231227,173400,38195690,15950,15950,15950,15950,0
|
|
20231227,173300,38195690,15950,15950,15950,15950,0
|
|
20231227,173200,38195690,15950,15950,15950,15950,0
|
|
20231227,173100,38195690,15950,15950,15950,15950,2
|
|
20231227,173000,38195690,15950,15950,15950,15950,0
|
|
20231227,172900,38195690,15950,15950,15950,15950,0
|
|
20231227,172800,38195690,15950,15950,15950,15950,0
|
|
20231227,172700,38195690,15950,15950,15950,15950,0
|
|
20231227,172600,38195690,15950,15950,15950,15950,0
|
|
20231227,172500,38195690,15950,15950,15950,15950,0
|
|
20231227,172400,38195690,15950,15950,15950,15950,0
|
|
20231227,172300,38195690,15950,15950,15950,15950,0
|
|
20231227,172200,38195690,15950,15950,15950,15950,0
|
|
20231227,172100,38195690,15950,15950,15950,15950,0
|
|
20231227,172000,38195690,15950,15950,15950,15950,0
|
|
20231227,171900,38195690,15950,15950,15950,15950,0
|
|
20231227,171800,38195690,15950,15950,15950,15950,0
|
|
20231227,171700,38195690,15950,15950,15950,15950,0
|
|
20231227,171600,38195690,15950,15950,15950,15950,0
|
|
20231227,171500,38195690,15950,15950,15950,15950,0
|
|
20231227,171400,38195690,15950,15950,15950,15950,0
|
|
20231227,171300,38195690,15950,15950,15950,15950,0
|
|
20231227,171200,38195690,15950,15950,15950,15950,0
|
|
20231227,171100,38195690,15950,15950,15950,15950,0
|
|
20231227,171000,38195690,15950,15950,15950,15950,0
|
|
20231227,170900,38195690,15950,15950,15950,15950,0
|
|
20231227,170800,38195690,15950,15950,15950,15950,0
|
|
20231227,170700,38195690,15950,15950,15950,15950,0
|
|
20231227,170600,38195690,15950,15950,15950,15950,0
|
|
20231227,170500,38195690,15950,15950,15950,15950,0
|
|
20231227,170400,38195690,15950,15950,15950,15950,0
|
|
20231227,170300,38195690,15950,15950,15950,15950,0
|
|
20231227,170200,38195690,15950,15950,15950,15950,0
|
|
20231227,170100,38195690,15950,15950,15950,15950,2
|
|
20231227,170000,38195690,15950,15950,15950,15950,0
|
|
20231227,165900,38195690,15950,15950,15950,15950,0
|
|
20231227,165800,38195690,15950,15950,15950,15950,0
|
|
20231227,165700,38195690,15950,15950,15950,15950,0
|
|
20231227,165600,38195690,15950,15950,15950,15950,0
|
|
20231227,165500,38195690,15950,15950,15950,15950,0
|
|
20231227,165400,38195690,15950,15950,15950,15950,0
|
|
20231227,165300,38195690,15950,15950,15950,15950,0
|
|
20231227,165200,38195690,15950,15950,15950,15950,0
|
|
20231227,165100,38195690,15950,15950,15950,15950,0
|
|
20231227,165000,38195690,15950,15950,15950,15950,0
|
|
20231227,164900,38195690,15950,15950,15950,15950,0
|
|
20231227,164800,38195690,15950,15950,15950,15950,0
|
|
20231227,164700,38195690,15950,15950,15950,15950,0
|
|
20231227,164600,38195690,15950,15950,15950,15950,0
|
|
20231227,164500,38195690,15950,15950,15950,15950,0
|
|
20231227,164400,38195690,15950,15950,15950,15950,0
|
|
20231227,164300,38195690,15950,15950,15950,15950,0
|
|
20231227,164200,38195690,15950,15950,15950,15950,0
|
|
20231227,164100,38195690,15950,15950,15950,15950,0
|
|
20231227,164000,38195690,15950,15950,15950,15950,0
|
|
20231227,163900,38195690,15950,15950,15950,15950,0
|
|
20231227,163800,38195690,15950,15950,15950,15950,0
|
|
20231227,163700,38195690,15950,15950,15950,15950,0
|
|
20231227,163600,38195690,15950,15950,15950,15950,0
|
|
20231227,163500,38195690,15950,15950,15950,15950,0
|
|
20231227,163400,38195690,15950,15950,15950,15950,0
|
|
20231227,163300,38195690,15950,15950,15950,15950,0
|
|
20231227,163200,38195690,15950,15950,15950,15950,0
|
|
20231227,163100,38195690,15950,15950,15950,15950,2
|
|
20231227,163000,38195690,15950,15950,15950,15950,0
|
|
20231227,162900,38195690,15950,15950,15950,15950,0
|
|
20231227,162800,38195690,15950,15950,15950,15950,0
|
|
20231227,162700,38195690,15950,15950,15950,15950,0
|
|
20231227,162600,38195690,15950,15950,15950,15950,0
|
|
20231227,162500,38195690,15950,15950,15950,15950,0
|
|
20231227,162400,38195690,15950,15950,15950,15950,0
|
|
20231227,162300,38195690,15950,15950,15950,15950,0
|
|
20231227,162200,38195690,15950,15950,15950,15950,0
|
|
20231227,162100,38195690,15950,15950,15950,15950,0
|
|
20231227,162000,38195690,15950,15950,15950,15950,0
|
|
20231227,161900,38195690,15950,15950,15950,15950,0
|
|
20231227,161800,38195690,15950,15950,15950,15950,0
|
|
20231227,161700,38195690,15950,15950,15950,15950,0
|
|
20231227,161600,38195690,15950,15950,15950,15950,0
|
|
20231227,161500,38195690,15950,15950,15950,15950,0
|
|
20231227,161400,38195690,15950,15950,15950,15950,0
|
|
20231227,161300,38195690,15950,15950,15950,15950,0
|
|
20231227,161200,38195690,15950,15950,15950,15950,0
|
|
20231227,161100,38195690,15950,15950,15950,15950,0
|
|
20231227,161000,38195690,15950,15950,15950,15950,0
|
|
20231227,160900,38195690,15950,15950,15950,15950,0
|
|
20231227,160800,38195690,15950,15950,15950,15950,0
|
|
20231227,160700,38195690,15950,15950,15950,15950,0
|
|
20231227,160600,38195690,15950,15950,15950,15950,0
|
|
20231227,160500,38195690,15950,15950,15950,15950,0
|
|
20231227,160400,38195690,15950,15950,15950,15950,0
|
|
20231227,160300,38195690,15950,15950,15950,15950,0
|
|
20231227,160200,38195690,15950,15950,15950,15950,0
|
|
20231227,160100,38195690,15950,15950,15950,15950,2
|
|
20231227,160000,38195690,15950,15950,15950,15950,0
|
|
20231227,155900,38195690,15950,15950,15950,15950,0
|
|
20231227,155800,38195690,15950,15950,15950,15950,0
|
|
20231227,155700,38195690,15950,15950,15950,15950,0
|
|
20231227,155600,38195690,15950,15950,15950,15950,0
|
|
20231227,155500,38195690,15950,15950,15950,15950,0
|
|
20231227,155400,38195690,15950,15950,15950,15950,0
|
|
20231227,155300,38195690,15950,15950,15950,15950,0
|
|
20231227,155200,38195690,15950,15950,15950,15950,0
|
|
20231227,155100,38195690,15950,15950,15950,15950,0
|
|
20231227,155000,38195690,15950,15950,15950,15950,0
|
|
20231227,154900,38195690,15950,15950,15950,15950,0
|
|
20231227,154800,38195690,15950,15950,15950,15950,0
|
|
20231227,154700,38195690,15950,15950,15950,15950,0
|
|
20231227,154600,38195690,15950,15950,15950,15950,0
|
|
20231227,154500,38195690,15950,15950,15950,15950,0
|
|
20231227,154400,38195690,15950,15950,15950,15950,0
|
|
20231227,154300,38195690,15950,15950,15950,15950,0
|
|
20231227,154200,38195690,15950,15950,15950,15950,0
|
|
20231227,154100,38195690,15950,15950,15950,15950,0
|
|
20231227,154000,38195690,15950,15950,15950,15950,0
|
|
20231227,153900,38195690,15950,15950,15950,15950,0
|
|
20231227,153800,38195690,15950,15950,15950,15950,0
|
|
20231227,153700,38195690,15950,15950,15950,15950,0
|
|
20231227,153600,38195690,15950,15950,15950,15950,0
|
|
20231227,153500,38195690,15950,15950,15950,15950,0
|
|
20231227,153400,38195690,15950,15950,15950,15950,0
|
|
20231227,153300,38195690,15950,15950,15950,15950,0
|
|
20231227,153200,38195690,15950,15950,15950,15950,0
|
|
20231227,153100,38195690,15950,15950,15950,15950,2
|
|
20231227,153000,38195690,15950,15950,15950,15950,2
|
|
20231227,152900,38163790,15910,15910,15910,15910,0
|
|
20231227,152800,38163790,15910,15910,15910,15910,0
|
|
20231227,152700,38163790,15910,15910,15910,15910,0
|
|
20231227,152600,38163790,15910,15910,15910,15910,0
|
|
20231227,152500,38163790,15910,15910,15910,15910,0
|
|
20231227,152400,38163790,15910,15910,15910,15910,0
|
|
20231227,152300,38163790,15910,15910,15910,15910,0
|
|
20231227,152200,38163790,15910,15910,15910,15910,0
|
|
20231227,152100,38163790,15910,15910,15910,15910,0
|
|
20231227,152000,38163790,15910,15910,15910,15910,0
|
|
20231227,151900,38163790,15910,15910,15910,15910,0
|
|
20231227,151800,38163790,15910,15910,15910,15910,0
|
|
20231227,151700,38163790,15910,15910,15910,15910,0
|
|
20231227,151600,38163790,15910,15910,15910,15910,0
|
|
20231227,151500,38163790,15910,15910,15910,15910,0
|
|
20231227,151400,38163790,15910,15910,15910,15910,0
|
|
20231227,151300,38163790,15910,15910,15910,15910,0
|
|
20231227,151200,38163790,15910,15910,15910,15910,3
|
|
20231227,151100,38116060,16000,16000,16000,16000,0
|
|
20231227,151000,38116060,16000,16000,16000,16000,0
|
|
20231227,150900,38116060,16000,16000,16000,16000,0
|
|
20231227,150800,38116060,16000,16000,16000,16000,0
|
|
20231227,150700,38116060,16000,16000,16000,16000,0
|
|
20231227,150600,38116060,16000,16000,16000,16000,0
|
|
20231227,150500,38116060,16000,16000,16000,16000,0
|
|
20231227,150400,38116060,16000,16000,16000,16000,0
|
|
20231227,150300,38116060,16000,16000,16000,16000,0
|
|
20231227,150200,38116060,16000,16000,16000,16000,0
|
|
20231227,150100,38116060,16000,16000,16000,16000,6
|
|
20231227,150000,38020060,16000,16000,16000,16000,0
|
|
20231227,145900,38020060,16000,15950,16000,15950,345
|
|
20231227,145800,32503990,15950,15950,15950,15950,0
|
|
20231227,145700,32503990,15950,15950,15950,15950,0
|
|
20231227,145600,32503990,15950,15950,15950,15950,0
|
|
20231227,145500,32503990,15950,15950,15950,15950,0
|
|
20231227,145400,32503990,15950,15950,15950,15950,0
|
|
20231227,145300,32503990,15950,15950,15950,15950,0
|
|
20231227,145200,32503990,15950,15950,15950,15950,0
|
|
20231227,145100,32503990,15950,15950,15950,15950,0
|
|
20231227,145000,32503990,15950,15950,15950,15950,0
|
|
20231227,144900,32503990,15950,15950,15950,15950,0
|
|
20231227,144800,32503990,15950,15950,15950,15950,0
|
|
20231227,144700,32503990,15950,15950,15950,15950,0
|
|
20231227,144600,32503990,15950,15950,15950,15950,0
|
|
20231227,144500,32503990,15950,15950,15950,15950,0
|
|
20231227,144400,32503990,15950,15950,15950,15950,0
|
|
20231227,144300,32503990,15950,15950,15950,15950,0
|
|
20231227,144200,32503990,15950,15950,15950,15950,9
|
|
20231227,144100,32360440,15990,15990,15990,15990,0
|
|
20231227,144000,32360440,15990,15990,15990,15990,0
|
|
20231227,143900,32360440,15990,15990,15990,15990,0
|
|
20231227,143800,32360440,15990,15990,15990,15990,0
|
|
20231227,143700,32360440,15990,15990,15990,15990,0
|
|
20231227,143600,32360440,15990,15990,15990,15990,0
|
|
20231227,143500,32360440,15990,15990,15990,15990,0
|
|
20231227,143400,32360440,15990,15990,15990,15990,0
|
|
20231227,143300,32360440,15990,15990,15990,15990,0
|
|
20231227,143200,32360440,15990,15990,15990,15990,0
|
|
20231227,143100,32360440,15990,15990,15990,15990,0
|
|
20231227,143000,32360440,15990,15990,15990,15990,0
|
|
20231227,142900,32360440,15990,15990,15990,15990,0
|
|
20231227,142800,32360440,15990,15990,15990,15990,0
|
|
20231227,142700,32360440,15990,15990,15990,15990,0
|
|
20231227,142600,32360440,15990,15990,15990,15990,0
|
|
20231227,142500,32360440,15990,15990,15990,15990,0
|
|
20231227,142400,32360440,15990,15990,15990,15990,0
|
|
20231227,142300,32360440,15990,15990,15990,15990,0
|
|
20231227,142200,32360440,15990,15990,15990,15990,0
|
|
20231227,142100,32360440,15990,15990,15990,15990,0
|
|
20231227,142000,32360440,15990,15990,15990,15990,0
|
|
20231227,141900,32360440,15990,15990,15990,15990,0
|
|
20231227,141800,32360440,15990,15990,15990,15990,0
|
|
20231227,141700,32360440,15990,15990,15990,15990,0
|
|
20231227,141600,32360440,15990,15990,15990,15990,0
|
|
20231227,141500,32360440,15990,15990,15990,15990,4
|
|
20231227,141400,32296480,15990,15990,15990,15990,0
|
|
20231227,141300,32296480,15990,15990,15990,15990,0
|
|
20231227,141200,32296480,15990,15990,15990,15990,0
|
|
20231227,141100,32296480,15990,15990,15990,15990,0
|
|
20231227,141000,32296480,15990,15990,15990,15990,1
|
|
20231227,140900,32280490,15980,15980,15980,15980,0
|
|
20231227,140800,32280490,15980,15980,15980,15980,0
|
|
20231227,140700,32280490,15980,15980,15980,15980,0
|
|
20231227,140600,32280490,15980,15980,15980,15980,0
|
|
20231227,140500,32280490,15980,15980,15980,15980,0
|
|
20231227,140400,32280490,15980,15980,15980,15980,0
|
|
20231227,140300,32280490,15980,15980,15980,15980,0
|
|
20231227,140200,32280490,15980,15980,15980,15980,0
|
|
20231227,140100,32280490,15980,15980,15980,15980,2
|
|
20231227,140000,32248530,15980,15980,15980,15980,0
|
|
20231227,135900,32248530,15980,15980,15980,15980,0
|
|
20231227,135800,32248530,15980,15980,15980,15980,0
|
|
20231227,135700,32248530,15980,15980,15980,15980,0
|
|
20231227,135600,32248530,15980,15980,15980,15980,0
|
|
20231227,135500,32248530,15980,15980,15980,15980,0
|
|
20231227,135400,32248530,15980,15980,15980,15980,0
|
|
20231227,135300,32248530,15980,15980,15980,15980,0
|
|
20231227,135200,32248530,15980,15980,15980,15980,0
|
|
20231227,135100,32248530,15980,15980,15980,15980,0
|
|
20231227,135000,32248530,15980,15980,15980,15980,0
|
|
20231227,134900,32248530,15980,15980,15980,15980,200
|
|
20231227,134800,29052530,16000,16000,16000,16000,0
|
|
20231227,134700,29052530,16000,16000,16000,16000,0
|
|
20231227,134600,29052530,16000,16000,16000,16000,0
|
|
20231227,134500,29052530,16000,16000,16000,16000,0
|
|
20231227,134400,29052530,16000,16000,16000,16000,0
|
|
20231227,134300,29052530,16000,16000,16000,16000,0
|
|
20231227,134200,29052530,16000,16000,16000,16000,0
|
|
20231227,134100,29052530,16000,16000,16000,16000,0
|
|
20231227,134000,29052530,16000,16000,16000,16000,0
|
|
20231227,133900,29052530,16000,16000,16000,16000,0
|
|
20231227,133800,29052530,16000,16000,16000,16000,0
|
|
20231227,133700,29052530,16000,16000,16000,16000,0
|
|
20231227,133600,29052530,16000,16000,16000,16000,0
|
|
20231227,133500,29052530,16000,16000,16000,16000,0
|
|
20231227,133400,29052530,16000,16000,16000,16000,0
|
|
20231227,133300,29052530,16000,16000,16000,16000,0
|
|
20231227,133200,29052530,16000,16000,16000,16000,0
|
|
20231227,133100,29052530,16000,16000,16000,16000,0
|
|
20231227,133000,29052530,16000,16000,16000,16000,0
|
|
20231227,132900,29052530,16000,16000,16000,16000,0
|
|
20231227,132800,29052530,16000,16000,16000,16000,0
|
|
20231227,132700,29052530,16000,16000,16000,16000,0
|
|
20231227,132600,29052530,16000,16000,16000,16000,0
|
|
20231227,132500,29052530,16000,16000,16000,16000,0
|
|
20231227,132400,29052530,16000,16000,16000,16000,0
|
|
20231227,132300,29052530,16000,16000,16000,16000,0
|
|
20231227,132200,29052530,16000,16000,16000,16000,0
|
|
20231227,132100,29052530,16000,16000,16000,16000,0
|
|
20231227,132000,29052530,16000,16000,16000,16000,0
|
|
20231227,131900,29052530,16000,16000,16000,16000,0
|
|
20231227,131800,29052530,16000,16000,16000,16000,0
|
|
20231227,131700,29052530,16000,16000,16000,16000,0
|
|
20231227,131600,29052530,16000,16000,16000,16000,0
|
|
20231227,131500,29052530,16000,16000,16000,16000,0
|
|
20231227,131400,29052530,16000,16000,16000,16000,0
|
|
20231227,131300,29052530,16000,16000,16000,16000,0
|
|
20231227,131200,29052530,16000,16000,16000,16000,0
|
|
20231227,131100,29052530,16000,16000,16000,16000,0
|
|
20231227,131000,29052530,16000,16000,16000,16000,0
|
|
20231227,130900,29052530,16000,16000,16000,16000,0
|
|
20231227,130800,29052530,16000,16000,16000,16000,0
|
|
20231227,130700,29052530,16000,16000,16000,16000,5
|
|
20231227,130600,28972530,16000,16000,16000,16000,0
|
|
20231227,130500,28972530,16000,15950,16000,15950,5
|
|
20231227,130400,28892680,15950,15950,15950,15950,0
|
|
20231227,130300,28892680,15950,15950,15950,15950,0
|
|
20231227,130200,28892680,15950,15950,15950,15950,0
|
|
20231227,130100,28892680,15950,15950,15950,15950,0
|
|
20231227,130000,28892680,15950,15950,15950,15950,0
|
|
20231227,125900,28892680,15950,15950,15950,15950,0
|
|
20231227,125800,28892680,15950,15950,15950,15950,0
|
|
20231227,125700,28892680,15950,15950,15950,15950,0
|
|
20231227,125600,28892680,15950,15950,15950,15950,197
|
|
20231227,125500,25750530,15950,15950,15950,15950,0
|
|
20231227,125400,25750530,15950,15950,15950,15950,0
|
|
20231227,125300,25750530,15950,15950,15950,15950,0
|
|
20231227,125200,25750530,15950,15950,15950,15950,0
|
|
20231227,125100,25750530,15950,15950,15950,15950,3
|
|
20231227,125000,25702680,15950,15950,15950,15950,0
|
|
20231227,124900,25702680,15950,15950,15950,15950,0
|
|
20231227,124800,25702680,15950,15950,15950,15950,0
|
|
20231227,124700,25702680,15950,15950,15950,15950,0
|
|
20231227,124600,25702680,15950,15950,15950,15950,0
|
|
20231227,124500,25702680,15950,15950,15950,15950,0
|
|
20231227,124400,25702680,15950,15950,15950,15950,0
|
|
20231227,124300,25702680,15950,15950,15950,15950,40
|
|
20231227,124200,25064680,15950,15950,15950,15950,200
|
|
20231227,124100,21874680,15900,15900,15900,15900,0
|
|
20231227,124000,21874680,15900,15900,15900,15900,0
|
|
20231227,123900,21874680,15900,15900,15900,15900,0
|
|
20231227,123800,21874680,15900,15900,15900,15900,0
|
|
20231227,123700,21874680,15900,15900,15900,15900,0
|
|
20231227,123600,21874680,15900,15900,15900,15900,0
|
|
20231227,123500,21874680,15900,15900,15900,15900,0
|
|
20231227,123400,21874680,15900,15900,15900,15900,0
|
|
20231227,123300,21874680,15900,15900,15900,15900,0
|
|
20231227,123200,21874680,15900,15900,15900,15900,0
|
|
20231227,123100,21874680,15900,15900,15900,15900,0
|
|
20231227,123000,21874680,15900,15900,15900,15900,0
|
|
20231227,122900,21874680,15900,15900,15900,15900,0
|
|
20231227,122800,21874680,15900,15900,15900,15900,0
|
|
20231227,122700,21874680,15900,15900,15900,15900,0
|
|
20231227,122600,21874680,15900,15900,15900,15900,0
|
|
20231227,122500,21874680,15900,15900,15900,15900,0
|
|
20231227,122400,21874680,15900,15900,15900,15900,0
|
|
20231227,122300,21874680,15900,15900,15900,15900,3
|
|
20231227,122200,21826980,15950,15950,15950,15950,0
|
|
20231227,122100,21826980,15950,15950,15950,15950,0
|
|
20231227,122000,21826980,15950,15950,15950,15950,0
|
|
20231227,121900,21826980,15950,15950,15950,15950,0
|
|
20231227,121800,21826980,15950,15950,15950,15950,0
|
|
20231227,121700,21826980,15950,15950,15950,15950,0
|
|
20231227,121600,21826980,15950,15950,15950,15950,0
|
|
20231227,121500,21826980,15950,15950,15950,15950,0
|
|
20231227,121400,21826980,15950,15950,15950,15950,0
|
|
20231227,121300,21826980,15950,15950,15950,15950,0
|
|
20231227,121200,21826980,15950,15950,15950,15950,0
|
|
20231227,121100,21826980,15950,15950,15950,15950,0
|
|
20231227,121000,21826980,15950,15950,15950,15950,0
|
|
20231227,120900,21826980,15950,15950,15950,15950,0
|
|
20231227,120800,21826980,15950,15950,15950,15950,1
|
|
20231227,120700,21811030,15950,15950,15950,15950,0
|
|
20231227,120600,21811030,15950,15950,15950,15950,0
|
|
20231227,120500,21811030,15950,15950,15950,15950,0
|
|
20231227,120400,21811030,15950,15950,15950,15950,0
|
|
20231227,120300,21811030,15950,15950,15950,15950,0
|
|
20231227,120200,21811030,15950,15950,15950,15950,0
|
|
20231227,120100,21811030,15950,15950,15950,15950,0
|
|
20231227,120000,21811030,15950,15950,15950,15950,0
|
|
20231227,115900,21811030,15950,15950,15950,15950,0
|
|
20231227,115800,21811030,15950,15950,15950,15950,0
|
|
20231227,115700,21811030,15950,15950,15950,15950,0
|
|
20231227,115600,21811030,15950,15950,15950,15950,0
|
|
20231227,115500,21811030,15950,15950,15950,15950,0
|
|
20231227,115400,21811030,15950,15950,15950,15950,0
|
|
20231227,115300,21811030,15950,15950,15950,15950,0
|
|
20231227,115200,21811030,15950,15950,15950,15950,0
|
|
20231227,115100,21811030,15950,15950,15950,15950,0
|
|
20231227,115000,21811030,15950,15950,15950,15950,0
|
|
20231227,114900,21811030,15950,15950,15950,15950,0
|
|
20231227,114800,21811030,15950,15950,15950,15950,0
|
|
20231227,114700,21811030,15950,15950,15950,15950,0
|
|
20231227,114600,21811030,15950,15950,15950,15950,0
|
|
20231227,114500,21811030,15950,15950,15950,15950,0
|
|
20231227,114400,21811030,15950,15950,15950,15950,0
|
|
20231227,114300,21811030,15950,15950,15950,15950,0
|
|
20231227,114200,21811030,15950,15950,15950,15950,0
|
|
20231227,114100,21811030,15950,15950,15950,15950,0
|
|
20231227,114000,21811030,15950,15950,15950,15950,0
|
|
20231227,113900,21811030,15950,15950,15950,15950,0
|
|
20231227,113800,21811030,15950,15950,15950,15950,6
|
|
20231227,113700,21715330,15900,15900,15900,15900,0
|
|
20231227,113600,21715330,15900,15900,15900,15900,0
|
|
20231227,113500,21715330,15900,15900,15900,15900,0
|
|
20231227,113400,21715330,15900,15900,15900,15900,0
|
|
20231227,113300,21715330,15900,15900,15900,15900,0
|
|
20231227,113200,21715330,15900,15900,15900,15900,0
|
|
20231227,113100,21715330,15900,15900,15900,15900,0
|
|
20231227,113000,21715330,15900,15900,15900,15900,0
|
|
20231227,112900,21715330,15900,15900,15900,15900,0
|
|
20231227,112800,21715330,15900,15900,15900,15900,0
|
|
20231227,112700,21715330,15900,15900,15900,15900,0
|
|
20231227,112600,21715330,15900,15900,15900,15900,0
|
|
20231227,112500,21715330,15900,15900,15900,15900,0
|
|
20231227,112400,21715330,15900,15900,15900,15900,0
|
|
20231227,112300,21715330,15900,15900,15900,15900,0
|
|
20231227,112200,21715330,15900,15900,15900,15900,0
|
|
20231227,112100,21715330,15900,15900,15900,15900,0
|
|
20231227,112000,21715330,15900,15900,15900,15900,0
|
|
20231227,111900,21715330,15900,15900,15900,15900,0
|
|
20231227,111800,21715330,15900,15900,15900,15900,21
|
|
20231227,111700,21381430,15950,15950,15950,15950,0
|
|
20231227,111600,21381430,15950,15950,15950,15950,0
|
|
20231227,111500,21381430,15950,15950,15950,15950,0
|
|
20231227,111400,21381430,15950,15950,15950,15950,0
|
|
20231227,111300,21381430,15950,15950,15950,15950,0
|
|
20231227,111200,21381430,15950,15950,15950,15950,0
|
|
20231227,111100,21381430,15950,15950,15950,15950,0
|
|
20231227,111000,21381430,15950,15950,15950,15950,0
|
|
20231227,110900,21381430,15950,15950,15950,15950,0
|
|
20231227,110800,21381430,15950,15950,15950,15950,0
|
|
20231227,110700,21381430,15950,15950,15950,15950,0
|
|
20231227,110600,21381430,15950,15950,15950,15950,0
|
|
20231227,110500,21381430,15950,15950,15950,15950,0
|
|
20231227,110400,21381430,15950,15950,15950,15950,0
|
|
20231227,110300,21381430,15950,15950,15950,15950,0
|
|
20231227,110200,21381430,15950,15950,15950,15950,0
|
|
20231227,110100,21381430,15950,15950,15950,15950,0
|
|
20231227,110000,21381430,15950,15950,15950,15950,0
|
|
20231227,105900,21381430,15950,15950,15950,15950,0
|
|
20231227,105800,21381430,15950,15900,15950,15900,394
|
|
20231227,105700,15104330,15890,15890,15890,15890,0
|
|
20231227,105600,15104330,15890,15890,15890,15890,0
|
|
20231227,105500,15104330,15890,15890,15890,15890,15
|
|
20231227,105400,14865980,15890,15890,15890,15890,38
|
|
20231227,105300,14262160,15890,15890,15890,15890,1
|
|
20231227,105200,14246270,15890,15890,15890,15890,27
|
|
20231227,105100,13817240,15890,15890,15890,15890,0
|
|
20231227,105000,13817240,15890,15890,15890,15890,28
|
|
20231227,104900,13372320,15890,15890,15890,15890,0
|
|
20231227,104800,13372320,15890,15890,15890,15890,0
|
|
20231227,104700,13372320,15890,15890,15890,15890,0
|
|
20231227,104600,13372320,15890,15890,15890,15890,14
|
|
20231227,104500,13149860,15890,15890,15890,15890,1
|
|
20231227,104400,13133970,15890,15890,15890,15890,0
|
|
20231227,104300,13133970,15890,15890,15890,15890,0
|
|
20231227,104200,13133970,15890,15890,15890,15890,0
|
|
20231227,104100,13133970,15890,15890,15890,15890,0
|
|
20231227,104000,13133970,15890,15890,15890,15890,0
|
|
20231227,103900,13133970,15890,15890,15890,15890,0
|
|
20231227,103800,13133970,15890,15890,15890,15890,50
|
|
20231227,103700,12339470,15890,15890,15890,15890,0
|
|
20231227,103600,12339470,15890,15890,15890,15890,0
|
|
20231227,103500,12339470,15890,15890,15890,15890,0
|
|
20231227,103400,12339470,15890,15890,15890,15890,0
|
|
20231227,103300,12339470,15890,15890,15890,15890,27
|
|
20231227,103200,11910440,15890,15890,15890,15890,0
|
|
20231227,103100,11910440,15890,15890,15890,15890,0
|
|
20231227,103000,11910440,15890,15890,15890,15890,0
|
|
20231227,102900,11910440,15890,15890,15890,15890,0
|
|
20231227,102800,11910440,15890,15890,15890,15890,0
|
|
20231227,102700,11910440,15890,15890,15890,15890,1
|
|
20231227,102600,11894550,15890,15890,15890,15890,0
|
|
20231227,102500,11894550,15890,15890,15890,15890,1
|
|
20231227,102400,11878660,15890,15890,15890,15890,0
|
|
20231227,102300,11878660,15890,15890,15890,15890,1
|
|
20231227,102200,11862770,15880,15880,15880,15880,0
|
|
20231227,102100,11862770,15880,15880,15880,15880,3
|
|
20231227,102000,11815130,15890,15890,15890,15890,0
|
|
20231227,101900,11815130,15890,15890,15890,15890,0
|
|
20231227,101800,11815130,15890,15890,15890,15890,2
|
|
20231227,101700,11783350,15880,15880,15880,15880,10
|
|
20231227,101600,11624550,15890,15890,15890,15890,0
|
|
20231227,101500,11624550,15890,15890,15890,15890,0
|
|
20231227,101400,11624550,15890,15890,15890,15890,0
|
|
20231227,101300,11624550,15890,15890,15890,15890,3
|
|
20231227,101200,11576880,15890,15890,15890,15890,1
|
|
20231227,101100,11560990,15890,15890,15890,15890,0
|
|
20231227,101000,11560990,15890,15890,15890,15890,0
|
|
20231227,100900,11560990,15890,15890,15890,15890,0
|
|
20231227,100800,11560990,15890,15890,15890,15890,0
|
|
20231227,100700,11560990,15890,15890,15890,15890,0
|
|
20231227,100600,11560990,15890,15890,15890,15890,0
|
|
20231227,100500,11560990,15890,15890,15890,15890,10
|
|
20231227,100400,11402090,15890,15890,15890,15890,1
|
|
20231227,100300,11386200,15890,15890,15890,15890,0
|
|
20231227,100200,11386200,15890,15890,15890,15890,3
|
|
20231227,100100,11338530,15890,15890,15890,15890,0
|
|
20231227,100000,11338530,15890,15890,15890,15890,0
|
|
20231227,095900,11338530,15890,15890,15890,15890,0
|
|
20231227,095800,11338530,15890,15890,15890,15890,0
|
|
20231227,095700,11338530,15890,15890,15890,15890,0
|
|
20231227,095600,11338530,15890,15890,15890,15890,0
|
|
20231227,095500,11338530,15890,15890,15890,15890,0
|
|
20231227,095400,11338530,15890,15890,15890,15890,0
|
|
20231227,095300,11338530,15890,15890,15890,15890,1
|
|
20231227,095200,11322640,15890,15890,15890,15890,0
|
|
20231227,095100,11322640,15890,15890,15890,15890,0
|
|
20231227,095000,11322640,15890,15890,15890,15890,0
|
|
20231227,094900,11322640,15890,15890,15890,15890,0
|
|
20231227,094800,11322640,15890,15890,15890,15890,5
|
|
20231227,094700,11243190,15890,15890,15890,15890,12
|
|
20231227,094600,11052510,15890,15890,15890,15890,4
|
|
20231227,094500,10988950,15890,15900,15900,15890,170
|
|
20231227,094400,8287640,15900,15900,15900,15900,0
|
|
20231227,094300,8287640,15900,15900,15900,15900,0
|
|
20231227,094200,8287640,15900,15900,15900,15900,0
|
|
20231227,094100,8287640,15900,15900,15900,15900,0
|
|
20231227,094000,8287640,15900,15900,15900,15900,1
|
|
20231227,093900,8271740,15900,15900,15900,15900,1
|
|
20231227,093800,8255840,15900,15900,15900,15900,0
|
|
20231227,093700,8255840,15900,15900,15900,15900,125
|
|
20231227,093600,6268340,15950,15950,15950,15950,0
|
|
20231227,093500,6268340,15950,15950,15950,15950,1
|
|
20231227,093400,6252390,15900,15900,15900,15900,0
|
|
20231227,093300,6252390,15900,15900,15900,15900,0
|
|
20231227,093200,6252390,15900,15900,15900,15900,30
|
|
20231227,093100,5775390,15900,15900,15900,15900,1
|
|
20231227,093000,5759490,15900,15900,15900,15900,1
|
|
20231227,092900,5743590,15890,15890,15890,15890,0
|
|
20231227,092800,5743590,15890,15890,15890,15890,0
|
|
20231227,092700,5743590,15890,15890,15890,15890,0
|
|
20231227,092600,5743590,15890,15890,15890,15890,0
|
|
20231227,092500,5743590,15890,15890,15890,15890,0
|
|
20231227,092400,5743590,15890,15890,15890,15890,1
|
|
20231227,092300,5727700,15900,15900,15900,15900,40
|
|
20231227,092200,5091700,15900,15900,15900,15900,30
|
|
20231227,092100,4614700,15900,15900,15900,15900,10
|
|
20231227,092000,4455700,15890,15890,15890,15890,1
|
|
20231227,091900,4439810,15890,15890,15890,15890,101
|
|
20231227,091800,2834920,15890,15890,15890,15890,40
|
|
20231227,091700,2199320,15900,15900,15900,15900,0
|
|
20231227,091600,2199320,15900,15900,15900,15900,10
|
|
20231227,091500,2040320,15890,15890,15890,15890,1
|
|
20231227,091400,2024430,15890,15890,15890,15890,0
|
|
20231227,091300,2024430,15890,15900,15900,15890,22
|
|
20231227,091200,1674720,15920,15920,15920,15920,0
|
|
20231227,091100,1674720,15920,15920,15920,15920,0
|
|
20231227,091000,1674720,15920,15920,15920,15920,0
|
|
20231227,090900,1674720,15920,15920,15920,15920,1
|
|
20231227,090800,1658800,15950,15950,15950,15950,0
|
|
20231227,090700,1658800,15950,15950,15950,15950,0
|
|
20231227,090600,1658800,15950,15950,15950,15950,0
|
|
20231227,090500,1658800,15950,15950,15950,15950,0
|
|
20231227,090400,1658800,15950,15950,15950,15950,0
|
|
20231227,090300,1658800,15950,15950,15950,15950,0
|
|
20231227,090200,1658800,15950,15950,15950,15950,0
|
|
20231227,090100,1658800,15950,15950,15950,15950,1
|
|
20231227,090000,1642850,15950,15950,15950,15950,103
|