607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,190400,26391820,15950,15950,15950,15950,57
|
|
20231228,190300,26391820,15950,15950,15950,15950,0
|
|
20231228,190200,26391820,15950,15950,15950,15950,0
|
|
20231228,190100,26391820,15950,15950,15950,15950,0
|
|
20231228,190000,26391820,15950,15950,15950,15950,0
|
|
20231228,185900,26391820,15950,15950,15950,15950,0
|
|
20231228,185800,26391820,15950,15950,15950,15950,0
|
|
20231228,185700,26391820,15950,15950,15950,15950,0
|
|
20231228,185600,26391820,15950,15950,15950,15950,0
|
|
20231228,185500,26391820,15950,15950,15950,15950,0
|
|
20231228,185400,26391820,15950,15950,15950,15950,0
|
|
20231228,185300,26391820,15950,15950,15950,15950,0
|
|
20231228,185200,26391820,15950,15950,15950,15950,0
|
|
20231228,185100,26391820,15950,15950,15950,15950,0
|
|
20231228,185000,26391820,15950,15950,15950,15950,0
|
|
20231228,184900,26391820,15950,15950,15950,15950,0
|
|
20231228,184800,26391820,15950,15950,15950,15950,0
|
|
20231228,184700,26391820,15950,15950,15950,15950,0
|
|
20231228,184600,26391820,15950,15950,15950,15950,0
|
|
20231228,184500,26391820,15950,15950,15950,15950,0
|
|
20231228,184400,26391820,15950,15950,15950,15950,0
|
|
20231228,184300,26391820,15950,15950,15950,15950,0
|
|
20231228,184200,26391820,15950,15950,15950,15950,0
|
|
20231228,184100,26391820,15950,15950,15950,15950,0
|
|
20231228,184000,26391820,15950,15950,15950,15950,0
|
|
20231228,183900,26391820,15950,15950,15950,15950,0
|
|
20231228,183800,26391820,15950,15950,15950,15950,0
|
|
20231228,183700,26391820,15950,15950,15950,15950,0
|
|
20231228,183600,26391820,15950,15950,15950,15950,0
|
|
20231228,183500,26391820,15950,15950,15950,15950,0
|
|
20231228,183400,26391820,15950,15950,15950,15950,57
|
|
20231228,183300,26391820,15950,15950,15950,15950,0
|
|
20231228,183200,26391820,15950,15950,15950,15950,0
|
|
20231228,183100,26391820,15950,15950,15950,15950,0
|
|
20231228,183000,26391820,15950,15950,15950,15950,0
|
|
20231228,182900,26391820,15950,15950,15950,15950,0
|
|
20231228,182800,26391820,15950,15950,15950,15950,0
|
|
20231228,182700,26391820,15950,15950,15950,15950,0
|
|
20231228,182600,26391820,15950,15950,15950,15950,0
|
|
20231228,182500,26391820,15950,15950,15950,15950,0
|
|
20231228,182400,26391820,15950,15950,15950,15950,0
|
|
20231228,182300,26391820,15950,15950,15950,15950,0
|
|
20231228,182200,26391820,15950,15950,15950,15950,0
|
|
20231228,182100,26391820,15950,15950,15950,15950,0
|
|
20231228,182000,26391820,15950,15950,15950,15950,0
|
|
20231228,181900,26391820,15950,15950,15950,15950,0
|
|
20231228,181800,26391820,15950,15950,15950,15950,0
|
|
20231228,181700,26391820,15950,15950,15950,15950,0
|
|
20231228,181600,26391820,15950,15950,15950,15950,0
|
|
20231228,181500,26391820,15950,15950,15950,15950,0
|
|
20231228,181400,26391820,15950,15950,15950,15950,0
|
|
20231228,181300,26391820,15950,15950,15950,15950,0
|
|
20231228,181200,26391820,15950,15950,15950,15950,0
|
|
20231228,181100,26391820,15950,15950,15950,15950,0
|
|
20231228,181000,26391820,15950,15950,15950,15950,0
|
|
20231228,180900,26391820,15950,15950,15950,15950,0
|
|
20231228,180800,26391820,15950,15950,15950,15950,0
|
|
20231228,180700,26391820,15950,15950,15950,15950,0
|
|
20231228,180600,26391820,15950,15950,15950,15950,0
|
|
20231228,180500,26391820,15950,15950,15950,15950,0
|
|
20231228,180400,26391820,15950,15950,15950,15950,57
|
|
20231228,180300,26391820,15950,15950,15950,15950,0
|
|
20231228,180200,26391820,15950,15950,15950,15950,0
|
|
20231228,180100,26391820,15950,15950,15950,15950,0
|
|
20231228,180000,26391820,15950,15950,15950,15950,0
|
|
20231228,175900,26391820,15950,15950,15950,15950,0
|
|
20231228,175800,26391820,15950,15950,15950,15950,0
|
|
20231228,175700,26391820,15950,15950,15950,15950,0
|
|
20231228,175600,26391820,15950,15950,15950,15950,0
|
|
20231228,175500,26391820,15950,15950,15950,15950,0
|
|
20231228,175400,26391820,15950,15950,15950,15950,0
|
|
20231228,175300,26391820,15950,15950,15950,15950,0
|
|
20231228,175200,26391820,15950,15950,15950,15950,0
|
|
20231228,175100,26391820,15950,15950,15950,15950,0
|
|
20231228,175000,26391820,15950,15950,15950,15950,0
|
|
20231228,174900,26391820,15950,15950,15950,15950,0
|
|
20231228,174800,26391820,15950,15950,15950,15950,0
|
|
20231228,174700,26391820,15950,15950,15950,15950,0
|
|
20231228,174600,26391820,15950,15950,15950,15950,0
|
|
20231228,174500,26391820,15950,15950,15950,15950,0
|
|
20231228,174400,26391820,15950,15950,15950,15950,0
|
|
20231228,174300,26391820,15950,15950,15950,15950,0
|
|
20231228,174200,26391820,15950,15950,15950,15950,0
|
|
20231228,174100,26391820,15950,15950,15950,15950,0
|
|
20231228,174000,26391820,15950,15950,15950,15950,0
|
|
20231228,173900,26391820,15950,15950,15950,15950,0
|
|
20231228,173800,26391820,15950,15950,15950,15950,0
|
|
20231228,173700,26391820,15950,15950,15950,15950,0
|
|
20231228,173600,26391820,15950,15950,15950,15950,0
|
|
20231228,173500,26391820,15950,15950,15950,15950,0
|
|
20231228,173400,26391820,15950,15950,15950,15950,57
|
|
20231228,173300,26391820,15950,15950,15950,15950,0
|
|
20231228,173200,26391820,15950,15950,15950,15950,0
|
|
20231228,173100,26391820,15950,15950,15950,15950,0
|
|
20231228,173000,26391820,15950,15950,15950,15950,0
|
|
20231228,172900,26391820,15950,15950,15950,15950,0
|
|
20231228,172800,26391820,15950,15950,15950,15950,0
|
|
20231228,172700,26391820,15950,15950,15950,15950,0
|
|
20231228,172600,26391820,15950,15950,15950,15950,0
|
|
20231228,172500,26391820,15950,15950,15950,15950,0
|
|
20231228,172400,26391820,15950,15950,15950,15950,0
|
|
20231228,172300,26391820,15950,15950,15950,15950,0
|
|
20231228,172200,26391820,15950,15950,15950,15950,0
|
|
20231228,172100,26391820,15950,15950,15950,15950,0
|
|
20231228,172000,26391820,15950,15950,15950,15950,0
|
|
20231228,171900,26391820,15950,15950,15950,15950,0
|
|
20231228,171800,26391820,15950,15950,15950,15950,0
|
|
20231228,171700,26391820,15950,15950,15950,15950,0
|
|
20231228,171600,26391820,15950,15950,15950,15950,0
|
|
20231228,171500,26391820,15950,15950,15950,15950,0
|
|
20231228,171400,26391820,15950,15950,15950,15950,0
|
|
20231228,171300,26391820,15950,15950,15950,15950,0
|
|
20231228,171200,26391820,15950,15950,15950,15950,0
|
|
20231228,171100,26391820,15950,15950,15950,15950,0
|
|
20231228,171000,26391820,15950,15950,15950,15950,0
|
|
20231228,170900,26391820,15950,15950,15950,15950,0
|
|
20231228,170800,26391820,15950,15950,15950,15950,0
|
|
20231228,170700,26391820,15950,15950,15950,15950,0
|
|
20231228,170600,26391820,15950,15950,15950,15950,0
|
|
20231228,170500,26391820,15950,15950,15950,15950,0
|
|
20231228,170400,26391820,15950,15950,15950,15950,57
|
|
20231228,170300,26391820,15950,15950,15950,15950,0
|
|
20231228,170200,26391820,15950,15950,15950,15950,0
|
|
20231228,170100,26391820,15950,15950,15950,15950,0
|
|
20231228,170000,26391820,15950,15950,15950,15950,0
|
|
20231228,165900,26391820,15950,15950,15950,15950,0
|
|
20231228,165800,26391820,15950,15950,15950,15950,0
|
|
20231228,165700,26391820,15950,15950,15950,15950,0
|
|
20231228,165600,26391820,15950,15950,15950,15950,0
|
|
20231228,165500,26391820,15950,15950,15950,15950,0
|
|
20231228,165400,26391820,15950,15950,15950,15950,0
|
|
20231228,165300,26391820,15950,15950,15950,15950,0
|
|
20231228,165200,26391820,15950,15950,15950,15950,0
|
|
20231228,165100,26391820,15950,15950,15950,15950,0
|
|
20231228,165000,26391820,15950,15950,15950,15950,0
|
|
20231228,164900,26391820,15950,15950,15950,15950,0
|
|
20231228,164800,26391820,15950,15950,15950,15950,0
|
|
20231228,164700,26391820,15950,15950,15950,15950,0
|
|
20231228,164600,26391820,15950,15950,15950,15950,0
|
|
20231228,164500,26391820,15950,15950,15950,15950,0
|
|
20231228,164400,26391820,15950,15950,15950,15950,0
|
|
20231228,164300,26391820,15950,15950,15950,15950,0
|
|
20231228,164200,26391820,15950,15950,15950,15950,0
|
|
20231228,164100,26391820,15950,15950,15950,15950,0
|
|
20231228,164000,26391820,15950,15950,15950,15950,0
|
|
20231228,163900,26391820,15950,15950,15950,15950,0
|
|
20231228,163800,26391820,15950,15950,15950,15950,0
|
|
20231228,163700,26391820,15950,15950,15950,15950,0
|
|
20231228,163600,26391820,15950,15950,15950,15950,0
|
|
20231228,163500,26391820,15950,15950,15950,15950,0
|
|
20231228,163400,26391820,15950,15950,15950,15950,57
|
|
20231228,163300,26391820,15950,15950,15950,15950,0
|
|
20231228,163200,26391820,15950,15950,15950,15950,0
|
|
20231228,163100,26391820,15950,15950,15950,15950,0
|
|
20231228,163000,26391820,15950,15950,15950,15950,0
|
|
20231228,162900,26391820,15950,15950,15950,15950,0
|
|
20231228,162800,26391820,15950,15950,15950,15950,0
|
|
20231228,162700,26391820,15950,15950,15950,15950,0
|
|
20231228,162600,26391820,15950,15950,15950,15950,0
|
|
20231228,162500,26391820,15950,15950,15950,15950,0
|
|
20231228,162400,26391820,15950,15950,15950,15950,0
|
|
20231228,162300,26391820,15950,15950,15950,15950,0
|
|
20231228,162200,26391820,15950,15950,15950,15950,0
|
|
20231228,162100,26391820,15950,15950,15950,15950,0
|
|
20231228,162000,26391820,15950,15950,15950,15950,0
|
|
20231228,161900,26391820,15950,15950,15950,15950,0
|
|
20231228,161800,26391820,15950,15950,15950,15950,0
|
|
20231228,161700,26391820,15950,15950,15950,15950,0
|
|
20231228,161600,26391820,15950,15950,15950,15950,0
|
|
20231228,161500,26391820,15950,15950,15950,15950,0
|
|
20231228,161400,26391820,15950,15950,15950,15950,0
|
|
20231228,161300,26391820,15950,15950,15950,15950,0
|
|
20231228,161200,26391820,15950,15950,15950,15950,0
|
|
20231228,161100,26391820,15950,15950,15950,15950,0
|
|
20231228,161000,26391820,15950,15950,15950,15950,0
|
|
20231228,160900,26391820,15950,15950,15950,15950,0
|
|
20231228,160800,26391820,15950,15950,15950,15950,0
|
|
20231228,160700,26391820,15950,15950,15950,15950,0
|
|
20231228,160600,26391820,15950,15950,15950,15950,0
|
|
20231228,160500,26391820,15950,15950,15950,15950,0
|
|
20231228,160400,26391820,15950,15950,15950,15950,57
|
|
20231228,160300,26391820,15950,15950,15950,15950,0
|
|
20231228,160200,26391820,15950,15950,15950,15950,0
|
|
20231228,160100,26391820,15950,15950,15950,15950,0
|
|
20231228,160000,26391820,15950,15950,15950,15950,0
|
|
20231228,155900,26391820,15950,15950,15950,15950,0
|
|
20231228,155800,26391820,15950,15950,15950,15950,0
|
|
20231228,155700,26391820,15950,15950,15950,15950,0
|
|
20231228,155600,26391820,15950,15950,15950,15950,0
|
|
20231228,155500,26391820,15950,15950,15950,15950,0
|
|
20231228,155400,26391820,15950,15950,15950,15950,0
|
|
20231228,155300,26391820,15950,15950,15950,15950,0
|
|
20231228,155200,26391820,15950,15950,15950,15950,0
|
|
20231228,155100,26391820,15950,15950,15950,15950,0
|
|
20231228,155000,26391820,15950,15950,15950,15950,0
|
|
20231228,154900,26391820,15950,15950,15950,15950,0
|
|
20231228,154800,26391820,15950,15950,15950,15950,0
|
|
20231228,154700,26391820,15950,15950,15950,15950,0
|
|
20231228,154600,26391820,15950,15950,15950,15950,0
|
|
20231228,154500,26391820,15950,15950,15950,15950,0
|
|
20231228,154400,26391820,15950,15950,15950,15950,0
|
|
20231228,154300,26391820,15950,15950,15950,15950,0
|
|
20231228,154200,26391820,15950,15950,15950,15950,0
|
|
20231228,154100,26391820,15950,15950,15950,15950,0
|
|
20231228,154000,26391820,15950,15950,15950,15950,0
|
|
20231228,153900,26391820,15950,15950,15950,15950,0
|
|
20231228,153800,26391820,15950,15950,15950,15950,0
|
|
20231228,153700,26391820,15950,15950,15950,15950,0
|
|
20231228,153600,26391820,15950,15950,15950,15950,0
|
|
20231228,153500,26391820,15950,15950,15950,15950,0
|
|
20231228,153400,26391820,15950,15950,15950,15950,57
|
|
20231228,153300,26391820,15950,15950,15950,15950,0
|
|
20231228,153200,26391820,15950,15950,15950,15950,0
|
|
20231228,153100,26391820,15950,15950,15950,15950,0
|
|
20231228,153000,26391820,15950,15950,15950,15950,57
|
|
20231228,152900,25482670,15960,15960,15960,15960,0
|
|
20231228,152800,25482670,15960,15960,15960,15960,0
|
|
20231228,152700,25482670,15960,15960,15960,15960,0
|
|
20231228,152600,25482670,15960,15960,15960,15960,0
|
|
20231228,152500,25482670,15960,15960,15960,15960,0
|
|
20231228,152400,25482670,15960,15960,15960,15960,0
|
|
20231228,152300,25482670,15960,15960,15960,15960,0
|
|
20231228,152200,25482670,15960,15960,15960,15960,0
|
|
20231228,152100,25482670,15960,15960,15960,15960,0
|
|
20231228,152000,25482670,15960,15960,15960,15960,0
|
|
20231228,151900,25482670,15960,15960,15960,15960,8
|
|
20231228,151800,25354990,15960,15960,15960,15960,0
|
|
20231228,151700,25354990,15960,15960,15960,15960,6
|
|
20231228,151600,25259230,15950,15950,15950,15950,0
|
|
20231228,151500,25259230,15950,15950,15950,15950,0
|
|
20231228,151400,25259230,15950,15950,15950,15950,0
|
|
20231228,151300,25259230,15950,15950,15950,15950,0
|
|
20231228,151200,25259230,15950,15950,15950,15950,0
|
|
20231228,151100,25259230,15950,15950,15950,15950,0
|
|
20231228,151000,25259230,15950,15950,15950,15950,0
|
|
20231228,150900,25259230,15950,15950,15950,15950,0
|
|
20231228,150800,25259230,15950,15950,15950,15950,0
|
|
20231228,150700,25259230,15950,15950,15950,15950,0
|
|
20231228,150600,25259230,15950,15950,15950,15950,0
|
|
20231228,150500,25259230,15950,15950,15950,15950,0
|
|
20231228,150400,25259230,15950,15950,15950,15950,0
|
|
20231228,150300,25259230,15950,15950,15950,15950,0
|
|
20231228,150200,25259230,15950,15950,15950,15950,0
|
|
20231228,150100,25259230,15950,15950,15950,15950,0
|
|
20231228,150000,25259230,15950,15950,15950,15950,0
|
|
20231228,145900,25259230,15950,15950,15950,15950,0
|
|
20231228,145800,25259230,15950,15950,15950,15950,27
|
|
20231228,145700,24828580,15940,15940,15940,15940,0
|
|
20231228,145600,24828580,15940,15940,15940,15940,13
|
|
20231228,145500,24621360,15950,15950,15950,15950,0
|
|
20231228,145400,24621360,15950,15950,15950,15950,0
|
|
20231228,145300,24621360,15950,15950,15950,15950,0
|
|
20231228,145200,24621360,15950,15950,15950,15950,0
|
|
20231228,145100,24621360,15950,15950,15950,15950,0
|
|
20231228,145000,24621360,15950,15950,15950,15950,0
|
|
20231228,144900,24621360,15950,15950,15950,15950,0
|
|
20231228,144800,24621360,15950,15950,15950,15950,0
|
|
20231228,144700,24621360,15950,15950,15950,15950,0
|
|
20231228,144600,24621360,15950,15950,15950,15950,0
|
|
20231228,144500,24621360,15950,15950,15950,15950,0
|
|
20231228,144400,24621360,15950,15950,15950,15950,0
|
|
20231228,144300,24621360,15950,15950,15950,15950,1
|
|
20231228,144200,24605410,15940,15940,15940,15940,0
|
|
20231228,144100,24605410,15940,15890,15940,15890,52
|
|
20231228,144000,23776610,15860,15860,15860,15860,42
|
|
20231228,143900,23110490,15850,15850,15850,15850,10
|
|
20231228,143800,22951990,15860,15860,15860,15860,2
|
|
20231228,143700,22920270,15860,15860,15860,15860,1
|
|
20231228,143600,22904410,15860,15860,15860,15860,0
|
|
20231228,143500,22904410,15860,15860,15860,15860,26
|
|
20231228,143400,22492050,15860,15860,15860,15860,0
|
|
20231228,143300,22492050,15860,15860,15860,15860,0
|
|
20231228,143200,22492050,15860,15860,15860,15860,0
|
|
20231228,143100,22492050,15860,15860,15860,15860,0
|
|
20231228,143000,22492050,15860,15880,15880,15860,40
|
|
20231228,142900,21857240,15890,15890,15890,15890,0
|
|
20231228,142800,21857240,15890,15890,15890,15890,0
|
|
20231228,142700,21857240,15890,15890,15890,15890,0
|
|
20231228,142600,21857240,15890,15890,15890,15890,0
|
|
20231228,142500,21857240,15890,15890,15890,15890,0
|
|
20231228,142400,21857240,15890,15890,15890,15890,0
|
|
20231228,142300,21857240,15890,15890,15890,15890,0
|
|
20231228,142200,21857240,15890,15890,15890,15890,5
|
|
20231228,142100,21777790,15890,15890,15890,15890,0
|
|
20231228,142000,21777790,15890,15890,15890,15890,0
|
|
20231228,141900,21777790,15890,15890,15890,15890,0
|
|
20231228,141800,21777790,15890,15890,15890,15890,0
|
|
20231228,141700,21777790,15890,15890,15890,15890,0
|
|
20231228,141600,21777790,15890,15890,15890,15890,0
|
|
20231228,141500,21777790,15890,15890,15890,15890,0
|
|
20231228,141400,21777790,15890,15890,15890,15890,0
|
|
20231228,141300,21777790,15890,15890,15890,15890,0
|
|
20231228,141200,21777790,15890,15890,15890,15890,0
|
|
20231228,141100,21777790,15890,15890,15890,15890,0
|
|
20231228,141000,21777790,15890,15890,15890,15890,0
|
|
20231228,140900,21777790,15890,15890,15890,15890,0
|
|
20231228,140800,21777790,15890,15890,15890,15890,0
|
|
20231228,140700,21777790,15890,15890,15890,15890,0
|
|
20231228,140600,21777790,15890,15890,15890,15890,0
|
|
20231228,140500,21777790,15890,15890,15890,15890,0
|
|
20231228,140400,21777790,15890,15890,15890,15890,5
|
|
20231228,140300,21698340,15880,15880,15880,15880,0
|
|
20231228,140200,21698340,15880,15880,15880,15880,0
|
|
20231228,140100,21698340,15880,15880,15880,15880,0
|
|
20231228,140000,21698340,15880,15880,15880,15880,0
|
|
20231228,135900,21698340,15880,15880,15880,15880,0
|
|
20231228,135800,21698340,15880,15880,15880,15880,0
|
|
20231228,135700,21698340,15880,15880,15880,15880,0
|
|
20231228,135600,21698340,15880,15880,15880,15880,0
|
|
20231228,135500,21698340,15880,15880,15880,15880,0
|
|
20231228,135400,21698340,15880,15880,15880,15880,0
|
|
20231228,135300,21698340,15880,15880,15880,15880,0
|
|
20231228,135200,21698340,15880,15880,15880,15880,0
|
|
20231228,135100,21698340,15880,15880,15880,15880,0
|
|
20231228,135000,21698340,15880,15880,15880,15880,0
|
|
20231228,134900,21698340,15880,15880,15880,15880,0
|
|
20231228,134800,21698340,15880,15880,15880,15880,0
|
|
20231228,134700,21698340,15880,15880,15880,15880,20
|
|
20231228,134600,21380740,15880,15880,15880,15880,0
|
|
20231228,134500,21380740,15880,15880,15880,15880,0
|
|
20231228,134400,21380740,15880,15880,15880,15880,0
|
|
20231228,134300,21380740,15880,15880,15880,15880,0
|
|
20231228,134200,21380740,15880,15880,15880,15880,0
|
|
20231228,134100,21380740,15880,15880,15880,15880,0
|
|
20231228,134000,21380740,15880,15880,15880,15880,0
|
|
20231228,133900,21380740,15880,15880,15880,15880,20
|
|
20231228,133800,21063140,15870,15870,15870,15870,0
|
|
20231228,133700,21063140,15870,15870,15870,15870,0
|
|
20231228,133600,21063140,15870,15870,15870,15870,22
|
|
20231228,133500,20714000,15870,15870,15870,15870,0
|
|
20231228,133400,20714000,15870,15870,15870,15870,30
|
|
20231228,133300,20237900,15850,15850,15850,15850,0
|
|
20231228,133200,20237900,15850,15850,15850,15850,0
|
|
20231228,133100,20237900,15850,15850,15850,15850,0
|
|
20231228,133000,20237900,15850,15850,15850,15850,0
|
|
20231228,132900,20237900,15850,15850,15850,15850,0
|
|
20231228,132800,20237900,15850,15850,15850,15850,0
|
|
20231228,132700,20237900,15850,15850,15850,15850,0
|
|
20231228,132600,20237900,15850,15850,15850,15850,0
|
|
20231228,132500,20237900,15850,15850,15850,15850,0
|
|
20231228,132400,20237900,15850,15850,15850,15850,0
|
|
20231228,132300,20237900,15850,15850,15850,15850,0
|
|
20231228,132200,20237900,15850,15850,15850,15850,0
|
|
20231228,132100,20237900,15850,15850,15850,15850,0
|
|
20231228,132000,20237900,15850,15850,15850,15850,0
|
|
20231228,131900,20237900,15850,15850,15850,15850,0
|
|
20231228,131800,20237900,15850,15850,15850,15850,0
|
|
20231228,131700,20237900,15850,15850,15850,15850,0
|
|
20231228,131600,20237900,15850,15850,15850,15850,0
|
|
20231228,131500,20237900,15850,15850,15850,15850,0
|
|
20231228,131400,20237900,15850,15850,15850,15850,0
|
|
20231228,131300,20237900,15850,15850,15850,15850,0
|
|
20231228,131200,20237900,15850,15850,15850,15850,0
|
|
20231228,131100,20237900,15850,15850,15850,15850,0
|
|
20231228,131000,20237900,15850,15850,15850,15850,0
|
|
20231228,130900,20237900,15850,15850,15850,15850,0
|
|
20231228,130800,20237900,15850,15850,15850,15850,0
|
|
20231228,130700,20237900,15850,15850,15850,15850,0
|
|
20231228,130600,20237900,15850,15850,15850,15850,0
|
|
20231228,130500,20237900,15850,15850,15850,15850,0
|
|
20231228,130400,20237900,15850,15850,15850,15850,0
|
|
20231228,130300,20237900,15850,15850,15850,15850,0
|
|
20231228,130200,20237900,15850,15850,15850,15850,0
|
|
20231228,130100,20237900,15850,15850,15850,15850,0
|
|
20231228,130000,20237900,15850,15860,15860,15850,14
|
|
20231228,125900,20015960,15840,15840,15840,15840,0
|
|
20231228,125800,20015960,15840,15840,15840,15840,0
|
|
20231228,125700,20015960,15840,15840,15840,15840,0
|
|
20231228,125600,20015960,15840,15840,15840,15840,0
|
|
20231228,125500,20015960,15840,15840,15840,15840,0
|
|
20231228,125400,20015960,15840,15840,15840,15840,0
|
|
20231228,125300,20015960,15840,15840,15840,15840,0
|
|
20231228,125200,20015960,15840,15840,15840,15840,0
|
|
20231228,125100,20015960,15840,15840,15840,15840,0
|
|
20231228,125000,20015960,15840,15840,15840,15840,0
|
|
20231228,124900,20015960,15840,15840,15840,15840,0
|
|
20231228,124800,20015960,15840,15840,15840,15840,0
|
|
20231228,124700,20015960,15840,15840,15840,15840,0
|
|
20231228,124600,20015960,15840,15840,15840,15840,0
|
|
20231228,124500,20015960,15840,15840,15840,15840,0
|
|
20231228,124400,20015960,15840,15840,15840,15840,0
|
|
20231228,124300,20015960,15840,15840,15840,15840,0
|
|
20231228,124200,20015960,15840,15840,15840,15840,0
|
|
20231228,124100,20015960,15840,15840,15840,15840,0
|
|
20231228,124000,20015960,15840,15840,15840,15840,0
|
|
20231228,123900,20015960,15840,15840,15840,15840,0
|
|
20231228,123800,20015960,15840,15840,15840,15840,52
|
|
20231228,123700,19192280,15850,15860,15860,15850,53
|
|
20231228,123600,18352190,15870,15870,15870,15870,0
|
|
20231228,123500,18352190,15870,15870,15870,15870,0
|
|
20231228,123400,18352190,15870,15870,15870,15870,0
|
|
20231228,123300,18352190,15870,15870,15870,15870,0
|
|
20231228,123200,18352190,15870,15890,15890,15870,115
|
|
20231228,123100,16526520,15880,15880,15880,15880,0
|
|
20231228,123000,16526520,15880,15880,15880,15880,0
|
|
20231228,122900,16526520,15880,15880,15880,15880,0
|
|
20231228,122800,16526520,15880,15880,15880,15880,0
|
|
20231228,122700,16526520,15880,15910,15910,15880,301
|
|
20231228,122600,11743360,15910,15910,15910,15910,0
|
|
20231228,122500,11743360,15910,15910,15910,15910,0
|
|
20231228,122400,11743360,15910,15910,15910,15910,0
|
|
20231228,122300,11743360,15910,15910,15910,15910,0
|
|
20231228,122200,11743360,15910,15910,15910,15910,0
|
|
20231228,122100,11743360,15910,15910,15910,15910,0
|
|
20231228,122000,11743360,15910,15910,15910,15910,0
|
|
20231228,121900,11743360,15910,15910,15910,15910,0
|
|
20231228,121800,11743360,15910,15910,15910,15910,0
|
|
20231228,121700,11743360,15910,15910,15910,15910,0
|
|
20231228,121600,11743360,15910,15910,15910,15910,0
|
|
20231228,121500,11743360,15910,15910,15910,15910,0
|
|
20231228,121400,11743360,15910,15910,15910,15910,0
|
|
20231228,121300,11743360,15910,15910,15910,15910,10
|
|
20231228,121200,11584260,15910,15910,15910,15910,0
|
|
20231228,121100,11584260,15910,15910,15910,15910,0
|
|
20231228,121000,11584260,15910,15910,15910,15910,1
|
|
20231228,120900,11568350,15910,15910,15910,15910,6
|
|
20231228,120800,11472890,15910,15910,15910,15910,0
|
|
20231228,120700,11472890,15910,15910,15910,15910,0
|
|
20231228,120600,11472890,15910,15910,15910,15910,0
|
|
20231228,120500,11472890,15910,15910,15910,15910,62
|
|
20231228,120400,10486470,15940,15940,15940,15940,0
|
|
20231228,120300,10486470,15940,15940,15940,15940,0
|
|
20231228,120200,10486470,15940,15940,15940,15940,0
|
|
20231228,120100,10486470,15940,15940,15940,15940,0
|
|
20231228,120000,10486470,15940,15940,15940,15940,0
|
|
20231228,115900,10486470,15940,15940,15940,15940,0
|
|
20231228,115800,10486470,15940,15940,15940,15940,0
|
|
20231228,115700,10486470,15940,15940,15940,15940,0
|
|
20231228,115600,10486470,15940,15940,15940,15940,35
|
|
20231228,115500,9928570,15940,15940,15940,15940,0
|
|
20231228,115400,9928570,15940,15940,15940,15940,0
|
|
20231228,115300,9928570,15940,15940,15940,15940,0
|
|
20231228,115200,9928570,15940,15940,15940,15940,0
|
|
20231228,115100,9928570,15940,15940,15940,15940,0
|
|
20231228,115000,9928570,15940,15940,15940,15940,0
|
|
20231228,114900,9928570,15940,15940,15940,15940,0
|
|
20231228,114800,9928570,15940,15940,15940,15940,0
|
|
20231228,114700,9928570,15940,15940,15940,15940,0
|
|
20231228,114600,9928570,15940,15940,15940,15940,0
|
|
20231228,114500,9928570,15940,15940,15940,15940,0
|
|
20231228,114400,9928570,15940,15940,15940,15940,0
|
|
20231228,114300,9928570,15940,15940,15940,15940,0
|
|
20231228,114200,9928570,15940,15940,15940,15940,0
|
|
20231228,114100,9928570,15940,15940,15940,15940,0
|
|
20231228,114000,9928570,15940,15940,15940,15940,0
|
|
20231228,113900,9928570,15940,15940,15940,15940,0
|
|
20231228,113800,9928570,15940,15940,15940,15940,0
|
|
20231228,113700,9928570,15940,15940,15940,15940,0
|
|
20231228,113600,9928570,15940,15940,15940,15940,0
|
|
20231228,113500,9928570,15940,15940,15940,15940,0
|
|
20231228,113400,9928570,15940,15940,15940,15940,200
|
|
20231228,113300,6740570,15970,15970,15970,15970,0
|
|
20231228,113200,6740570,15970,15970,15970,15970,0
|
|
20231228,113100,6740570,15970,15970,15970,15970,0
|
|
20231228,113000,6740570,15970,15970,15970,15970,0
|
|
20231228,112900,6740570,15970,15970,15970,15970,0
|
|
20231228,112800,6740570,15970,15970,15970,15970,0
|
|
20231228,112700,6740570,15970,15970,15970,15970,0
|
|
20231228,112600,6740570,15970,15970,15970,15970,0
|
|
20231228,112500,6740570,15970,15970,15970,15970,0
|
|
20231228,112400,6740570,15970,15970,15970,15970,0
|
|
20231228,112300,6740570,15970,15970,15970,15970,0
|
|
20231228,112200,6740570,15970,15970,15970,15970,0
|
|
20231228,112100,6740570,15970,15970,15970,15970,0
|
|
20231228,112000,6740570,15970,15970,15970,15970,0
|
|
20231228,111900,6740570,15970,15970,15970,15970,0
|
|
20231228,111800,6740570,15970,15990,15990,15970,238
|
|
20231228,111700,2936760,15990,15990,15990,15990,2
|
|
20231228,111600,2904780,15990,15990,15990,15990,0
|
|
20231228,111500,2904780,15990,15990,15990,15990,0
|
|
20231228,111400,2904780,15990,15990,15990,15980,29
|
|
20231228,111300,2441330,15990,15990,15990,15990,0
|
|
20231228,111200,2441330,15990,15990,15990,15990,0
|
|
20231228,111100,2441330,15990,15990,15990,15990,0
|
|
20231228,111000,2441330,15990,15990,15990,15990,0
|
|
20231228,110900,2441330,15990,15990,15990,15990,0
|
|
20231228,110800,2441330,15990,15990,15990,15990,0
|
|
20231228,110700,2441330,15990,15990,15990,15990,0
|
|
20231228,110600,2441330,15990,15990,15990,15990,4
|
|
20231228,110500,2377370,15980,15980,15980,15980,0
|
|
20231228,110400,2377370,15980,15980,15980,15980,0
|
|
20231228,110300,2377370,15980,15980,15980,15980,0
|
|
20231228,110200,2377370,15980,15980,15980,15980,0
|
|
20231228,110100,2377370,15980,15980,15980,15980,0
|
|
20231228,110000,2377370,15980,15980,15980,15980,0
|
|
20231228,105900,2377370,15980,15980,15980,15980,0
|
|
20231228,105800,2377370,15980,15980,15980,15980,0
|
|
20231228,105700,2377370,15980,15980,15980,15980,0
|
|
20231228,105600,2377370,15980,15980,15980,15980,0
|
|
20231228,105500,2377370,15980,15980,15980,15980,1
|
|
20231228,105400,2361390,15970,15970,15970,15970,0
|
|
20231228,105300,2361390,15970,15970,15970,15970,0
|
|
20231228,105200,2361390,15970,15970,15970,15970,0
|
|
20231228,105100,2361390,15970,15970,15970,15970,0
|
|
20231228,105000,2361390,15970,15970,15970,15970,0
|
|
20231228,104900,2361390,15970,15970,15970,15970,0
|
|
20231228,104800,2361390,15970,15970,15970,15970,0
|
|
20231228,104700,2361390,15970,15970,15970,15970,0
|
|
20231228,104600,2361390,15970,15970,15970,15970,0
|
|
20231228,104500,2361390,15970,15970,15970,15970,0
|
|
20231228,104400,2361390,15970,15970,15970,15970,0
|
|
20231228,104300,2361390,15970,15970,15970,15970,2
|
|
20231228,104200,2329450,15980,15980,15980,15980,2
|
|
20231228,104100,2297490,15990,15990,15990,15990,1
|
|
20231228,104000,2281500,15990,15990,15990,15990,0
|
|
20231228,103900,2281500,15990,15990,15990,15990,0
|
|
20231228,103800,2281500,15990,15990,15990,15990,0
|
|
20231228,103700,2281500,15990,15990,15990,15990,2
|
|
20231228,103600,2249520,15970,15970,15970,15970,13
|
|
20231228,103500,2041910,15950,15950,15950,15950,0
|
|
20231228,103400,2041910,15950,15970,15970,15950,6
|
|
20231228,103300,1946110,15960,15970,15970,15960,6
|
|
20231228,103200,1850300,15950,15950,15950,15950,0
|
|
20231228,103100,1850300,15950,15950,15950,15950,0
|
|
20231228,103000,1850300,15950,15950,15950,15950,0
|
|
20231228,102900,1850300,15950,15950,15950,15950,0
|
|
20231228,102800,1850300,15950,15950,15950,15950,0
|
|
20231228,102700,1850300,15950,15950,15950,15950,0
|
|
20231228,102600,1850300,15950,15950,15950,15950,0
|
|
20231228,102500,1850300,15950,15950,15950,15950,0
|
|
20231228,102400,1850300,15950,15950,15950,15950,0
|
|
20231228,102300,1850300,15950,15950,15950,15950,0
|
|
20231228,102200,1850300,15950,15970,15970,15950,6
|
|
20231228,102100,1754500,15950,15950,15950,15950,0
|
|
20231228,102000,1754500,15950,15950,15950,15950,0
|
|
20231228,101900,1754500,15950,15950,15950,15950,0
|
|
20231228,101800,1754500,15950,15950,15950,15950,0
|
|
20231228,101700,1754500,15950,15950,15950,15950,0
|
|
20231228,101600,1754500,15950,15950,15950,15950,0
|
|
20231228,101500,1754500,15950,15950,15950,15950,0
|
|
20231228,101400,1754500,15950,15950,15950,15950,0
|
|
20231228,101300,1754500,15950,15950,15950,15950,0
|
|
20231228,101200,1754500,15950,15950,15950,15950,13
|
|
20231228,101100,1547150,15950,15950,15950,15950,0
|
|
20231228,101000,1547150,15950,15950,15950,15950,0
|
|
20231228,100900,1547150,15950,15950,15950,15950,0
|
|
20231228,100800,1547150,15950,15950,15950,15950,0
|
|
20231228,100700,1547150,15950,15950,15950,15950,0
|
|
20231228,100600,1547150,15950,15950,15950,15950,0
|
|
20231228,100500,1547150,15950,15950,15950,15950,0
|
|
20231228,100400,1547150,15950,15950,15950,15950,0
|
|
20231228,100300,1547150,15950,15950,15950,15950,0
|
|
20231228,100200,1547150,15950,15950,15950,15950,0
|
|
20231228,100100,1547150,15950,15950,15950,15950,0
|
|
20231228,100000,1547150,15950,15940,15950,15940,3
|
|
20231228,095900,1499320,15940,15940,15940,15940,0
|
|
20231228,095800,1499320,15940,15940,15940,15940,0
|
|
20231228,095700,1499320,15940,15940,15940,15940,0
|
|
20231228,095600,1499320,15940,15940,15940,15940,0
|
|
20231228,095500,1499320,15940,15940,15940,15940,0
|
|
20231228,095400,1499320,15940,15940,15940,15940,0
|
|
20231228,095300,1499320,15940,15940,15940,15940,0
|
|
20231228,095200,1499320,15940,15940,15940,15940,0
|
|
20231228,095100,1499320,15940,15940,15940,15940,0
|
|
20231228,095000,1499320,15940,15940,15940,15940,0
|
|
20231228,094900,1499320,15940,15940,15940,15940,6
|
|
20231228,094800,1403680,15940,15940,15940,15940,0
|
|
20231228,094700,1403680,15940,15940,15940,15940,0
|
|
20231228,094600,1403680,15940,15940,15940,15940,2
|
|
20231228,094500,1371800,15950,15950,15950,15950,0
|
|
20231228,094400,1371800,15950,15950,15950,15950,0
|
|
20231228,094300,1371800,15950,15950,15950,15950,0
|
|
20231228,094200,1371800,15950,15950,15950,15950,1
|
|
20231228,094100,1355850,15950,15950,15950,15950,0
|
|
20231228,094000,1355850,15950,15950,15950,15950,0
|
|
20231228,093900,1355850,15950,15950,15950,15950,0
|
|
20231228,093800,1355850,15950,15950,15950,15950,0
|
|
20231228,093700,1355850,15950,15950,15950,15950,1
|
|
20231228,093600,1339900,15940,15940,15940,15940,0
|
|
20231228,093500,1339900,15940,15940,15940,15940,0
|
|
20231228,093400,1339900,15940,15940,15940,15940,0
|
|
20231228,093300,1339900,15940,15940,15940,15940,0
|
|
20231228,093200,1339900,15940,15940,15940,15940,0
|
|
20231228,093100,1339900,15940,15940,15940,15940,0
|
|
20231228,093000,1339900,15940,15940,15940,15940,0
|
|
20231228,092900,1339900,15940,15940,15940,15940,3
|
|
20231228,092800,1292080,15940,15950,15950,15940,28
|
|
20231228,092700,845490,15990,15990,15990,15990,0
|
|
20231228,092600,845490,15990,15990,15990,15990,0
|
|
20231228,092500,845490,15990,15990,15990,15990,0
|
|
20231228,092400,845490,15990,15990,15990,15990,0
|
|
20231228,092300,845490,15990,15990,15990,15990,0
|
|
20231228,092200,845490,15990,15990,15990,15990,0
|
|
20231228,092100,845490,15990,15990,15990,15990,0
|
|
20231228,092000,845490,15990,15990,15990,15990,0
|
|
20231228,091900,845490,15990,15990,15990,15990,0
|
|
20231228,091800,845490,15990,15990,15990,15990,0
|
|
20231228,091700,845490,15990,15990,15990,15990,0
|
|
20231228,091600,845490,15990,15990,15990,15990,0
|
|
20231228,091500,845490,15990,15990,15990,15990,0
|
|
20231228,091400,845490,15990,15990,15990,15990,0
|
|
20231228,091300,845490,15990,15990,15990,15990,0
|
|
20231228,091200,845490,15990,15990,15990,15990,0
|
|
20231228,091100,845490,15990,15990,15990,15990,1
|
|
20231228,091000,829500,15950,15950,15950,15950,51
|
|
20231228,090900,16050,16050,16050,16050,16050,0
|
|
20231228,090800,16050,16050,16050,16050,16050,0
|
|
20231228,090700,16050,16050,16050,16050,16050,0
|
|
20231228,090600,16050,16050,16050,16050,16050,0
|
|
20231228,090500,16050,16050,16050,16050,16050,0
|
|
20231228,090400,16050,16050,16050,16050,16050,0
|
|
20231228,090300,16050,16050,16050,16050,16050,0
|
|
20231228,090200,16050,16050,16050,16050,16050,0
|
|
20231228,090100,16050,16050,16050,16050,16050,1
|
|
20231228,090000,0,15950,15950,15950,15950,0
|