667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,200400,900610500,26650,26650,26650,26650,2509
|
|
20231215,200300,900610500,26650,26650,26650,26650,0
|
|
20231215,200200,900610500,26650,26650,26650,26650,0
|
|
20231215,200100,900610500,26650,26650,26650,26650,0
|
|
20231215,200000,900610500,26650,26650,26650,26650,0
|
|
20231215,195900,900610500,26650,26650,26650,26650,0
|
|
20231215,195800,900610500,26650,26650,26650,26650,0
|
|
20231215,195700,900610500,26650,26650,26650,26650,0
|
|
20231215,195600,900610500,26650,26650,26650,26650,0
|
|
20231215,195500,900610500,26650,26650,26650,26650,0
|
|
20231215,195400,900610500,26650,26650,26650,26650,0
|
|
20231215,195300,900610500,26650,26650,26650,26650,0
|
|
20231215,195200,900610500,26650,26650,26650,26650,0
|
|
20231215,195100,900610500,26650,26650,26650,26650,0
|
|
20231215,195000,900610500,26650,26650,26650,26650,0
|
|
20231215,194900,900610500,26650,26650,26650,26650,0
|
|
20231215,194800,900610500,26650,26650,26650,26650,0
|
|
20231215,194700,900610500,26650,26650,26650,26650,0
|
|
20231215,194600,900610500,26650,26650,26650,26650,0
|
|
20231215,194500,900610500,26650,26650,26650,26650,0
|
|
20231215,194400,900610500,26650,26650,26650,26650,0
|
|
20231215,194300,900610500,26650,26650,26650,26650,0
|
|
20231215,194200,900610500,26650,26650,26650,26650,0
|
|
20231215,194100,900610500,26650,26650,26650,26650,0
|
|
20231215,194000,900610500,26650,26650,26650,26650,0
|
|
20231215,193900,900610500,26650,26650,26650,26650,0
|
|
20231215,193800,900610500,26650,26650,26650,26650,0
|
|
20231215,193700,900610500,26650,26650,26650,26650,0
|
|
20231215,193600,900610500,26650,26650,26650,26650,0
|
|
20231215,193500,900610500,26650,26650,26650,26650,0
|
|
20231215,193400,900610500,26650,26650,26650,26650,2509
|
|
20231215,193300,900610500,26650,26650,26650,26650,0
|
|
20231215,193200,900610500,26650,26650,26650,26650,0
|
|
20231215,193100,900610500,26650,26650,26650,26650,0
|
|
20231215,193000,900610500,26650,26650,26650,26650,0
|
|
20231215,192900,900610500,26650,26650,26650,26650,0
|
|
20231215,192800,900610500,26650,26650,26650,26650,0
|
|
20231215,192700,900610500,26650,26650,26650,26650,0
|
|
20231215,192600,900610500,26650,26650,26650,26650,0
|
|
20231215,192500,900610500,26650,26650,26650,26650,0
|
|
20231215,192400,900610500,26650,26650,26650,26650,0
|
|
20231215,192300,900610500,26650,26650,26650,26650,0
|
|
20231215,192200,900610500,26650,26650,26650,26650,0
|
|
20231215,192100,900610500,26650,26650,26650,26650,0
|
|
20231215,192000,900610500,26650,26650,26650,26650,0
|
|
20231215,191900,900610500,26650,26650,26650,26650,0
|
|
20231215,191800,900610500,26650,26650,26650,26650,0
|
|
20231215,191700,900610500,26650,26650,26650,26650,0
|
|
20231215,191600,900610500,26650,26650,26650,26650,0
|
|
20231215,191500,900610500,26650,26650,26650,26650,0
|
|
20231215,191400,900610500,26650,26650,26650,26650,0
|
|
20231215,191300,900610500,26650,26650,26650,26650,0
|
|
20231215,191200,900610500,26650,26650,26650,26650,0
|
|
20231215,191100,900610500,26650,26650,26650,26650,0
|
|
20231215,191000,900610500,26650,26650,26650,26650,0
|
|
20231215,190900,900610500,26650,26650,26650,26650,0
|
|
20231215,190800,900610500,26650,26650,26650,26650,0
|
|
20231215,190700,900610500,26650,26650,26650,26650,0
|
|
20231215,190600,900610500,26650,26650,26650,26650,0
|
|
20231215,190500,900610500,26650,26650,26650,26650,0
|
|
20231215,190400,900610500,26650,26650,26650,26650,2509
|
|
20231215,190300,900610500,26650,26650,26650,26650,0
|
|
20231215,190200,900610500,26650,26650,26650,26650,0
|
|
20231215,190100,900610500,26650,26650,26650,26650,0
|
|
20231215,190000,900610500,26650,26650,26650,26650,0
|
|
20231215,185900,900610500,26650,26650,26650,26650,0
|
|
20231215,185800,900610500,26650,26650,26650,26650,0
|
|
20231215,185700,900610500,26650,26650,26650,26650,0
|
|
20231215,185600,900610500,26650,26650,26650,26650,0
|
|
20231215,185500,900610500,26650,26650,26650,26650,0
|
|
20231215,185400,900610500,26650,26650,26650,26650,0
|
|
20231215,185300,900610500,26650,26650,26650,26650,0
|
|
20231215,185200,900610500,26650,26650,26650,26650,0
|
|
20231215,185100,900610500,26650,26650,26650,26650,0
|
|
20231215,185000,900610500,26650,26650,26650,26650,0
|
|
20231215,184900,900610500,26650,26650,26650,26650,0
|
|
20231215,184800,900610500,26650,26650,26650,26650,0
|
|
20231215,184700,900610500,26650,26650,26650,26650,0
|
|
20231215,184600,900610500,26650,26650,26650,26650,0
|
|
20231215,184500,900610500,26650,26650,26650,26650,0
|
|
20231215,184400,900610500,26650,26650,26650,26650,0
|
|
20231215,184300,900610500,26650,26650,26650,26650,0
|
|
20231215,184200,900610500,26650,26650,26650,26650,0
|
|
20231215,184100,900610500,26650,26650,26650,26650,0
|
|
20231215,184000,900610500,26650,26650,26650,26650,0
|
|
20231215,183900,900610500,26650,26650,26650,26650,0
|
|
20231215,183800,900610500,26650,26650,26650,26650,0
|
|
20231215,183700,900610500,26650,26650,26650,26650,0
|
|
20231215,183600,900610500,26650,26650,26650,26650,0
|
|
20231215,183500,900610500,26650,26650,26650,26650,0
|
|
20231215,183400,900610500,26650,26650,26650,26650,2509
|
|
20231215,183300,900610500,26650,26650,26650,26650,0
|
|
20231215,183200,900610500,26650,26650,26650,26650,0
|
|
20231215,183100,900610500,26650,26650,26650,26650,0
|
|
20231215,183000,900610500,26650,26650,26650,26650,0
|
|
20231215,182900,900610500,26650,26650,26650,26650,0
|
|
20231215,182800,900610500,26650,26650,26650,26650,0
|
|
20231215,182700,900610500,26650,26650,26650,26650,0
|
|
20231215,182600,900610500,26650,26650,26650,26650,0
|
|
20231215,182500,900610500,26650,26650,26650,26650,0
|
|
20231215,182400,900610500,26650,26650,26650,26650,0
|
|
20231215,182300,900610500,26650,26650,26650,26650,0
|
|
20231215,182200,900610500,26650,26650,26650,26650,0
|
|
20231215,182100,900610500,26650,26650,26650,26650,0
|
|
20231215,182000,900610500,26650,26650,26650,26650,0
|
|
20231215,181900,900610500,26650,26650,26650,26650,0
|
|
20231215,181800,900610500,26650,26650,26650,26650,0
|
|
20231215,181700,900610500,26650,26650,26650,26650,0
|
|
20231215,181600,900610500,26650,26650,26650,26650,0
|
|
20231215,181500,900610500,26650,26650,26650,26650,0
|
|
20231215,181400,900610500,26650,26650,26650,26650,0
|
|
20231215,181300,900610500,26650,26650,26650,26650,0
|
|
20231215,181200,900610500,26650,26650,26650,26650,0
|
|
20231215,181100,900610500,26650,26650,26650,26650,0
|
|
20231215,181000,900610500,26650,26650,26650,26650,0
|
|
20231215,180900,900610500,26650,26650,26650,26650,0
|
|
20231215,180800,900610500,26650,26650,26650,26650,0
|
|
20231215,180700,900610500,26650,26650,26650,26650,0
|
|
20231215,180600,900610500,26650,26650,26650,26650,0
|
|
20231215,180500,900610500,26650,26650,26650,26650,0
|
|
20231215,180400,900610500,26650,26650,26650,26650,2509
|
|
20231215,180300,900610500,26650,26650,26650,26650,0
|
|
20231215,180200,900610500,26650,26650,26650,26650,0
|
|
20231215,180100,900610500,26650,26650,26650,26650,0
|
|
20231215,180000,900610500,26650,26650,26650,26650,0
|
|
20231215,175900,900610500,26650,26650,26650,26650,0
|
|
20231215,175800,900610500,26650,26650,26650,26650,0
|
|
20231215,175700,900610500,26650,26650,26650,26650,0
|
|
20231215,175600,900610500,26650,26650,26650,26650,0
|
|
20231215,175500,900610500,26650,26650,26650,26650,0
|
|
20231215,175400,900610500,26650,26650,26650,26650,0
|
|
20231215,175300,900610500,26650,26650,26650,26650,0
|
|
20231215,175200,900610500,26650,26650,26650,26650,0
|
|
20231215,175100,900610500,26650,26650,26650,26650,0
|
|
20231215,175000,900610500,26650,26650,26650,26650,0
|
|
20231215,174900,900610500,26650,26650,26650,26650,0
|
|
20231215,174800,900610500,26650,26650,26650,26650,0
|
|
20231215,174700,900610500,26650,26650,26650,26650,0
|
|
20231215,174600,900610500,26650,26650,26650,26650,0
|
|
20231215,174500,900610500,26650,26650,26650,26650,0
|
|
20231215,174400,900610500,26650,26650,26650,26650,0
|
|
20231215,174300,900610500,26650,26650,26650,26650,0
|
|
20231215,174200,900610500,26650,26650,26650,26650,0
|
|
20231215,174100,900610500,26650,26650,26650,26650,0
|
|
20231215,174000,900610500,26650,26650,26650,26650,0
|
|
20231215,173900,900610500,26650,26650,26650,26650,0
|
|
20231215,173800,900610500,26650,26650,26650,26650,0
|
|
20231215,173700,900610500,26650,26650,26650,26650,0
|
|
20231215,173600,900610500,26650,26650,26650,26650,0
|
|
20231215,173500,900610500,26650,26650,26650,26650,0
|
|
20231215,173400,900610500,26650,26650,26650,26650,2509
|
|
20231215,173300,900610500,26650,26650,26650,26650,0
|
|
20231215,173200,900610500,26650,26650,26650,26650,0
|
|
20231215,173100,900610500,26650,26650,26650,26650,0
|
|
20231215,173000,900610500,26650,26650,26650,26650,0
|
|
20231215,172900,900610500,26650,26650,26650,26650,0
|
|
20231215,172800,900610500,26650,26650,26650,26650,0
|
|
20231215,172700,900610500,26650,26650,26650,26650,0
|
|
20231215,172600,900610500,26650,26650,26650,26650,0
|
|
20231215,172500,900610500,26650,26650,26650,26650,0
|
|
20231215,172400,900610500,26650,26650,26650,26650,0
|
|
20231215,172300,900610500,26650,26650,26650,26650,0
|
|
20231215,172200,900610500,26650,26650,26650,26650,0
|
|
20231215,172100,900610500,26650,26650,26650,26650,0
|
|
20231215,172000,900610500,26650,26650,26650,26650,0
|
|
20231215,171900,900610500,26650,26650,26650,26650,0
|
|
20231215,171800,900610500,26650,26650,26650,26650,0
|
|
20231215,171700,900610500,26650,26650,26650,26650,0
|
|
20231215,171600,900610500,26650,26650,26650,26650,0
|
|
20231215,171500,900610500,26650,26650,26650,26650,0
|
|
20231215,171400,900610500,26650,26650,26650,26650,0
|
|
20231215,171300,900610500,26650,26650,26650,26650,0
|
|
20231215,171200,900610500,26650,26650,26650,26650,0
|
|
20231215,171100,900610500,26650,26650,26650,26650,0
|
|
20231215,171000,900610500,26650,26650,26650,26650,0
|
|
20231215,170900,900610500,26650,26650,26650,26650,0
|
|
20231215,170800,900610500,26650,26650,26650,26650,0
|
|
20231215,170700,900610500,26650,26650,26650,26650,0
|
|
20231215,170600,900610500,26650,26650,26650,26650,0
|
|
20231215,170500,900610500,26650,26650,26650,26650,0
|
|
20231215,170400,900610500,26650,26650,26650,26650,2509
|
|
20231215,170300,900610500,26650,26650,26650,26650,0
|
|
20231215,170200,900610500,26650,26650,26650,26650,0
|
|
20231215,170100,900610500,26650,26650,26650,26650,0
|
|
20231215,170000,900610500,26650,26650,26650,26650,0
|
|
20231215,165900,900610500,26650,26650,26650,26650,0
|
|
20231215,165800,900610500,26650,26650,26650,26650,0
|
|
20231215,165700,900610500,26650,26650,26650,26650,0
|
|
20231215,165600,900610500,26650,26650,26650,26650,0
|
|
20231215,165500,900610500,26650,26650,26650,26650,0
|
|
20231215,165400,900610500,26650,26650,26650,26650,0
|
|
20231215,165300,900610500,26650,26650,26650,26650,0
|
|
20231215,165200,900610500,26650,26650,26650,26650,0
|
|
20231215,165100,900610500,26650,26650,26650,26650,0
|
|
20231215,165000,900610500,26650,26650,26650,26650,0
|
|
20231215,164900,900610500,26650,26650,26650,26650,0
|
|
20231215,164800,900610500,26650,26650,26650,26650,0
|
|
20231215,164700,900610500,26650,26650,26650,26650,0
|
|
20231215,164600,900610500,26650,26650,26650,26650,0
|
|
20231215,164500,900610500,26650,26650,26650,26650,0
|
|
20231215,164400,900610500,26650,26650,26650,26650,0
|
|
20231215,164300,900610500,26650,26650,26650,26650,0
|
|
20231215,164200,900610500,26650,26650,26650,26650,0
|
|
20231215,164100,900610500,26650,26650,26650,26650,0
|
|
20231215,164000,900610500,26650,26650,26650,26650,0
|
|
20231215,163900,900610500,26650,26650,26650,26650,0
|
|
20231215,163800,900610500,26650,26650,26650,26650,0
|
|
20231215,163700,900610500,26650,26650,26650,26650,0
|
|
20231215,163600,900610500,26650,26650,26650,26650,0
|
|
20231215,163500,900610500,26650,26650,26650,26650,0
|
|
20231215,163400,900610500,26650,26650,26650,26650,2509
|
|
20231215,163300,900610500,26650,26650,26650,26650,0
|
|
20231215,163200,900610500,26650,26650,26650,26650,0
|
|
20231215,163100,900610500,26650,26650,26650,26650,0
|
|
20231215,163000,900610500,26650,26650,26650,26650,0
|
|
20231215,162900,900610500,26650,26650,26650,26650,0
|
|
20231215,162800,900610500,26650,26650,26650,26650,0
|
|
20231215,162700,900610500,26650,26650,26650,26650,0
|
|
20231215,162600,900610500,26650,26650,26650,26650,0
|
|
20231215,162500,900610500,26650,26650,26650,26650,0
|
|
20231215,162400,900610500,26650,26650,26650,26650,0
|
|
20231215,162300,900610500,26650,26650,26650,26650,0
|
|
20231215,162200,900610500,26650,26650,26650,26650,0
|
|
20231215,162100,900610500,26650,26650,26650,26650,0
|
|
20231215,162000,900610500,26650,26650,26650,26650,0
|
|
20231215,161900,900610500,26650,26650,26650,26650,0
|
|
20231215,161800,900610500,26650,26650,26650,26650,0
|
|
20231215,161700,900610500,26650,26650,26650,26650,0
|
|
20231215,161600,900610500,26650,26650,26650,26650,0
|
|
20231215,161500,900610500,26650,26650,26650,26650,0
|
|
20231215,161400,900610500,26650,26650,26650,26650,0
|
|
20231215,161300,900610500,26650,26650,26650,26650,0
|
|
20231215,161200,900610500,26650,26650,26650,26650,0
|
|
20231215,161100,900610500,26650,26650,26650,26650,0
|
|
20231215,161000,900610500,26650,26650,26650,26650,0
|
|
20231215,160900,900610500,26650,26650,26650,26650,0
|
|
20231215,160800,900610500,26650,26650,26650,26650,0
|
|
20231215,160700,900610500,26650,26650,26650,26650,0
|
|
20231215,160600,900610500,26650,26650,26650,26650,0
|
|
20231215,160500,900610500,26650,26650,26650,26650,0
|
|
20231215,160400,900610500,26650,26650,26650,26650,2509
|
|
20231215,160300,900610500,26650,26650,26650,26650,0
|
|
20231215,160200,900610500,26650,26650,26650,26650,0
|
|
20231215,160100,900610500,26650,26650,26650,26650,0
|
|
20231215,160000,900610500,26650,26650,26650,26650,0
|
|
20231215,155900,900610500,26650,26650,26650,26650,0
|
|
20231215,155800,900610500,26650,26650,26650,26650,0
|
|
20231215,155700,900610500,26650,26650,26650,26650,0
|
|
20231215,155600,900610500,26650,26650,26650,26650,0
|
|
20231215,155500,900610500,26650,26650,26650,26650,0
|
|
20231215,155400,900610500,26650,26650,26650,26650,0
|
|
20231215,155300,900610500,26650,26650,26650,26650,0
|
|
20231215,155200,900610500,26650,26650,26650,26650,0
|
|
20231215,155100,900610500,26650,26650,26650,26650,0
|
|
20231215,155000,900610500,26650,26650,26650,26650,0
|
|
20231215,154900,900610500,26650,26650,26650,26650,0
|
|
20231215,154800,900610500,26650,26650,26650,26650,0
|
|
20231215,154700,900610500,26650,26650,26650,26650,0
|
|
20231215,154600,900610500,26650,26650,26650,26650,0
|
|
20231215,154500,900610500,26650,26650,26650,26650,0
|
|
20231215,154400,900610500,26650,26650,26650,26650,0
|
|
20231215,154300,900610500,26650,26650,26650,26650,0
|
|
20231215,154200,900610500,26650,26650,26650,26650,0
|
|
20231215,154100,900610500,26650,26650,26650,26650,0
|
|
20231215,154000,900610500,26650,26650,26650,26650,0
|
|
20231215,153900,900610500,26650,26650,26650,26650,0
|
|
20231215,153800,900610500,26650,26650,26650,26650,0
|
|
20231215,153700,900610500,26650,26650,26650,26650,0
|
|
20231215,153600,900610500,26650,26650,26650,26650,0
|
|
20231215,153500,900610500,26650,26650,26650,26650,0
|
|
20231215,153400,900610500,26650,26650,26650,26650,2509
|
|
20231215,153300,900610500,26650,26650,26650,26650,0
|
|
20231215,153200,900610500,26650,26650,26650,26650,0
|
|
20231215,153100,900610500,26650,26650,26650,26650,0
|
|
20231215,153000,900610500,26650,26650,26650,26650,2509
|
|
20231215,152900,833745650,26400,26400,26400,26400,0
|
|
20231215,152800,833745650,26400,26400,26400,26400,0
|
|
20231215,152700,833745650,26400,26400,26400,26400,0
|
|
20231215,152600,833745650,26400,26400,26400,26400,0
|
|
20231215,152500,833745650,26400,26400,26400,26400,0
|
|
20231215,152400,833745650,26400,26400,26400,26400,0
|
|
20231215,152300,833745650,26400,26400,26400,26400,0
|
|
20231215,152200,833745650,26400,26400,26400,26400,0
|
|
20231215,152100,833745650,26400,26400,26400,26400,0
|
|
20231215,152000,833745650,26400,26400,26400,26400,0
|
|
20231215,151900,833745650,26400,26400,26400,26350,35
|
|
20231215,151800,832821850,26400,26400,26400,26400,231
|
|
20231215,151700,826723450,26350,26200,26400,26200,1317
|
|
20231215,151600,792160750,26350,26200,26400,26150,2257
|
|
20231215,151500,733020800,26350,26300,26400,26100,2080
|
|
20231215,151400,678626750,26100,26250,26300,26100,2760
|
|
20231215,151300,606488050,26250,26500,26500,26250,1364
|
|
20231215,151200,570487700,26550,26700,26700,26550,1947
|
|
20231215,151100,518750800,26650,26900,26900,26650,1900
|
|
20231215,151000,468001300,26800,26850,26900,26800,2306
|
|
20231215,150900,406112000,26900,26900,26900,26900,1
|
|
20231215,150800,406085100,26850,26850,26850,26850,7
|
|
20231215,150700,405897150,26900,26900,26900,26900,0
|
|
20231215,150600,405897150,26900,26900,26900,26900,8
|
|
20231215,150500,405681950,26900,26900,26900,26900,112
|
|
20231215,150400,402669150,26900,26900,26900,26900,0
|
|
20231215,150300,402669150,26900,26900,26900,26900,111
|
|
20231215,150200,399683250,26900,26900,26900,26900,30
|
|
20231215,150100,398876250,26900,26900,26900,26900,0
|
|
20231215,150000,398876250,26900,26900,26900,26900,418
|
|
20231215,145900,387632050,26900,26900,26900,26900,4
|
|
20231215,145800,387524450,26900,26900,26900,26900,1
|
|
20231215,145700,387497550,26950,26950,26950,26950,0
|
|
20231215,145600,387497550,26950,26950,26950,26950,0
|
|
20231215,145500,387497550,26950,26950,26950,26950,0
|
|
20231215,145400,387497550,26950,26900,26950,26900,11
|
|
20231215,145300,387201300,26950,26950,26950,26950,0
|
|
20231215,145200,387201300,26950,26950,26950,26950,0
|
|
20231215,145100,387201300,26950,26950,26950,26950,0
|
|
20231215,145000,387201300,26950,26950,26950,26950,0
|
|
20231215,144900,387201300,26950,26950,26950,26950,0
|
|
20231215,144800,387201300,26950,26950,26950,26900,15
|
|
20231215,144700,386797100,26900,26900,26900,26900,0
|
|
20231215,144600,386797100,26900,26900,26900,26900,6
|
|
20231215,144500,386635700,26950,26950,26950,26950,100
|
|
20231215,144400,383940700,26950,26950,26950,26950,0
|
|
20231215,144300,383940700,26950,26950,26950,26950,4
|
|
20231215,144200,383832900,26900,26900,26900,26900,0
|
|
20231215,144100,383832900,26900,26900,26900,26900,0
|
|
20231215,144000,383832900,26900,26900,26900,26900,1
|
|
20231215,143900,383806000,26900,26900,26900,26900,0
|
|
20231215,143800,383806000,26900,26900,26900,26900,0
|
|
20231215,143700,383806000,26900,26900,26900,26900,0
|
|
20231215,143600,383806000,26900,26900,26900,26900,29
|
|
20231215,143500,383025900,26950,26950,26950,26950,1
|
|
20231215,143400,382998950,26900,26900,26900,26900,140
|
|
20231215,143300,379232950,26900,26900,26900,26900,0
|
|
20231215,143200,379232950,26900,26900,26900,26900,0
|
|
20231215,143100,379232950,26900,26900,26900,26900,0
|
|
20231215,143000,379232950,26900,26900,26900,26900,0
|
|
20231215,142900,379232950,26900,26900,26900,26900,3
|
|
20231215,142800,379152250,26950,26950,26950,26950,0
|
|
20231215,142700,379152250,26950,26950,26950,26950,0
|
|
20231215,142600,379152250,26950,26950,26950,26950,4
|
|
20231215,142500,379044450,26950,26950,26950,26950,0
|
|
20231215,142400,379044450,26950,26950,26950,26950,1
|
|
20231215,142300,379017500,26950,26900,26950,26900,113
|
|
20231215,142200,375977150,26950,26950,26950,26950,2
|
|
20231215,142100,375923250,26850,26850,26850,26850,0
|
|
20231215,142000,375923250,26850,26850,26850,26850,0
|
|
20231215,141900,375923250,26850,26850,26850,26850,414
|
|
20231215,141800,364807350,26900,26900,26900,26900,0
|
|
20231215,141700,364807350,26900,26900,26900,26900,82
|
|
20231215,141600,362601550,26900,26900,26900,26900,5
|
|
20231215,141500,362467050,26900,26900,26900,26900,5
|
|
20231215,141400,362332550,26900,26900,26900,26900,65
|
|
20231215,141300,360584050,26900,26900,26900,26900,3
|
|
20231215,141200,360503350,26950,26950,26950,26950,0
|
|
20231215,141100,360503350,26950,26950,26950,26950,0
|
|
20231215,141000,360503350,26950,26950,26950,26950,0
|
|
20231215,140900,360503350,26950,26950,26950,26950,220
|
|
20231215,140800,354574350,26950,26950,26950,26950,0
|
|
20231215,140700,354574350,26950,26950,26950,26950,0
|
|
20231215,140600,354574350,26950,26950,26950,26950,0
|
|
20231215,140500,354574350,26950,26950,26950,26950,0
|
|
20231215,140400,354574350,26950,26950,26950,26950,0
|
|
20231215,140300,354574350,26950,26950,26950,26950,9
|
|
20231215,140200,354331800,27000,27000,27000,27000,10
|
|
20231215,140100,354061800,27000,27000,27000,27000,0
|
|
20231215,140000,354061800,27000,27000,27000,27000,0
|
|
20231215,135900,354061800,27000,27000,27000,27000,2
|
|
20231215,135800,354007800,27000,27000,27000,27000,0
|
|
20231215,135700,354007800,27000,27000,27000,26950,29
|
|
20231215,135600,353224850,26950,26950,26950,26950,0
|
|
20231215,135500,353224850,26950,26950,26950,26950,0
|
|
20231215,135400,353224850,26950,26950,26950,26950,0
|
|
20231215,135300,353224850,26950,26950,26950,26950,29
|
|
20231215,135200,352443300,26950,26950,26950,26950,0
|
|
20231215,135100,352443300,26950,26950,26950,26950,0
|
|
20231215,135000,352443300,26950,26950,26950,26950,1
|
|
20231215,134900,352416350,26900,26950,26950,26900,2447
|
|
20231215,134800,286523400,26950,26950,26950,26950,0
|
|
20231215,134700,286523400,26950,26950,26950,26950,92
|
|
20231215,134600,284044000,27000,27000,27000,27000,23
|
|
20231215,134500,283423000,27000,27000,27000,27000,0
|
|
20231215,134400,283423000,27000,27000,27000,27000,0
|
|
20231215,134300,283423000,27000,27000,27000,27000,0
|
|
20231215,134200,283423000,27000,27000,27000,27000,1
|
|
20231215,134100,283396000,27000,27000,27000,27000,314
|
|
20231215,134000,274918000,27000,27000,27000,27000,0
|
|
20231215,133900,274918000,27000,27000,27000,27000,0
|
|
20231215,133800,274918000,27000,27000,27000,27000,4
|
|
20231215,133700,274810000,27050,27050,27050,27050,0
|
|
20231215,133600,274810000,27050,27050,27050,27050,0
|
|
20231215,133500,274810000,27050,27050,27050,27050,1
|
|
20231215,133400,274782950,26950,26950,26950,26950,0
|
|
20231215,133300,274782950,26950,26950,26950,26950,0
|
|
20231215,133200,274782950,26950,26950,26950,26950,0
|
|
20231215,133100,274782950,26950,26950,26950,26950,0
|
|
20231215,133000,274782950,26950,26950,26950,26950,0
|
|
20231215,132900,274782950,26950,26950,26950,26950,0
|
|
20231215,132800,274782950,26950,27000,27000,26950,51
|
|
20231215,132700,273406000,27000,27000,27000,27000,460
|
|
20231215,132600,260986000,27050,27050,27050,27050,0
|
|
20231215,132500,260986000,27050,27050,27050,27050,0
|
|
20231215,132400,260986000,27050,27050,27050,27050,0
|
|
20231215,132300,260986000,27050,27050,27050,27050,0
|
|
20231215,132200,260986000,27050,27050,27050,27050,5
|
|
20231215,132100,260850750,27050,27050,27050,27050,359
|
|
20231215,132000,251139800,27050,27050,27050,27050,0
|
|
20231215,131900,251139800,27050,27050,27050,27050,0
|
|
20231215,131800,251139800,27050,27050,27050,27050,0
|
|
20231215,131700,251139800,27050,27050,27050,27050,5
|
|
20231215,131600,251004550,27150,27150,27150,27150,1
|
|
20231215,131500,250977400,27100,27100,27100,27100,0
|
|
20231215,131400,250977400,27100,27100,27100,27100,0
|
|
20231215,131300,250977400,27100,27100,27100,27100,0
|
|
20231215,131200,250977400,27100,27100,27100,27100,0
|
|
20231215,131100,250977400,27100,27100,27100,27100,0
|
|
20231215,131000,250977400,27100,27100,27100,27100,27
|
|
20231215,130900,250245700,27100,27100,27100,27100,2
|
|
20231215,130800,250191500,27150,27150,27150,27150,1
|
|
20231215,130700,250164350,27150,27150,27150,27150,0
|
|
20231215,130600,250164350,27150,27150,27150,27150,0
|
|
20231215,130500,250164350,27150,27150,27150,27150,0
|
|
20231215,130400,250164350,27150,27150,27150,27150,13
|
|
20231215,130300,249811400,27100,27100,27100,27100,0
|
|
20231215,130200,249811400,27100,27100,27100,27100,1
|
|
20231215,130100,249784300,27100,27100,27100,27100,0
|
|
20231215,130000,249784300,27100,27100,27100,27100,0
|
|
20231215,125900,249784300,27100,27100,27100,27100,15
|
|
20231215,125800,249377800,27050,27050,27050,27050,0
|
|
20231215,125700,249377800,27050,27050,27050,27050,0
|
|
20231215,125600,249377800,27050,27050,27050,27050,0
|
|
20231215,125500,249377800,27050,27050,27050,27050,1
|
|
20231215,125400,249350750,27100,27100,27100,27100,0
|
|
20231215,125300,249350750,27100,27100,27100,27100,0
|
|
20231215,125200,249350750,27100,27100,27100,27100,22
|
|
20231215,125100,248754550,27100,27100,27100,27100,19
|
|
20231215,125000,248239650,27150,27150,27150,27150,1
|
|
20231215,124900,248212500,27150,27150,27150,27150,100
|
|
20231215,124800,245497500,27100,27100,27100,27100,1
|
|
20231215,124700,245470400,27150,27150,27150,27150,0
|
|
20231215,124600,245470400,27150,27150,27150,27150,0
|
|
20231215,124500,245470400,27150,27150,27150,27150,0
|
|
20231215,124400,245470400,27150,27150,27150,27150,0
|
|
20231215,124300,245470400,27150,27050,27150,27050,21
|
|
20231215,124200,244902250,27050,27050,27050,27050,0
|
|
20231215,124100,244902250,27050,27050,27050,27050,0
|
|
20231215,124000,244902250,27050,27050,27050,27050,0
|
|
20231215,123900,244902250,27050,27100,27100,27050,156
|
|
20231215,123800,240674700,27100,27100,27100,27100,0
|
|
20231215,123700,240674700,27100,27100,27100,27100,55
|
|
20231215,123600,239184200,27150,27150,27150,27150,0
|
|
20231215,123500,239184200,27150,27150,27150,27150,0
|
|
20231215,123400,239184200,27150,27150,27150,27150,2
|
|
20231215,123300,239129900,27150,27150,27150,27150,3
|
|
20231215,123200,239048450,27050,27050,27050,27050,1
|
|
20231215,123100,239021400,27100,27100,27100,27100,0
|
|
20231215,123000,239021400,27100,27100,27100,27100,55
|
|
20231215,122900,237530900,27050,27050,27050,27050,840
|
|
20231215,122800,214808900,27050,27050,27050,27050,0
|
|
20231215,122700,214808900,27050,27050,27050,27050,56
|
|
20231215,122600,213294100,27050,27050,27050,27050,0
|
|
20231215,122500,213294100,27050,27050,27050,27050,0
|
|
20231215,122400,213294100,27050,27050,27050,27050,1
|
|
20231215,122300,213267050,27050,27050,27050,27050,0
|
|
20231215,122200,213267050,27050,27050,27050,27050,0
|
|
20231215,122100,213267050,27050,27050,27050,27050,112
|
|
20231215,122000,210237450,27100,27100,27100,27100,0
|
|
20231215,121900,210237450,27100,27100,27100,27100,0
|
|
20231215,121800,210237450,27100,27100,27100,27100,0
|
|
20231215,121700,210237450,27100,27100,27100,27100,0
|
|
20231215,121600,210237450,27100,27100,27100,27100,54
|
|
20231215,121500,208774050,27100,27100,27100,27100,0
|
|
20231215,121400,208774050,27100,27100,27100,27100,0
|
|
20231215,121300,208774050,27100,27150,27150,27100,9
|
|
20231215,121200,208529950,27150,27150,27150,27150,0
|
|
20231215,121100,208529950,27150,27150,27150,27150,11
|
|
20231215,121000,208231300,27100,27100,27100,27100,5
|
|
20231215,120900,208095800,27100,27100,27100,27100,0
|
|
20231215,120800,208095800,27100,27100,27100,27100,0
|
|
20231215,120700,208095800,27100,27100,27100,27100,1
|
|
20231215,120600,208068700,27100,27100,27100,27100,0
|
|
20231215,120500,208068700,27100,27050,27100,27050,2
|
|
20231215,120400,208014550,27050,27050,27050,27050,10
|
|
20231215,120300,207744050,27100,27100,27100,27100,2
|
|
20231215,120200,207689850,27100,27100,27100,27100,50
|
|
20231215,120100,206334850,27100,27100,27100,27100,0
|
|
20231215,120000,206334850,27100,27100,27100,27100,1
|
|
20231215,115900,206307750,27050,27050,27050,27050,0
|
|
20231215,115800,206307750,27050,27050,27050,27050,0
|
|
20231215,115700,206307750,27050,27100,27150,27050,102
|
|
20231215,115600,203543550,27100,27100,27100,27100,1
|
|
20231215,115500,203516450,27100,27100,27100,27100,2
|
|
20231215,115400,203462250,27100,27100,27100,27100,0
|
|
20231215,115300,203462250,27100,27100,27100,27100,31
|
|
20231215,115200,202622150,27100,27100,27100,27100,0
|
|
20231215,115100,202622150,27100,27100,27100,27100,0
|
|
20231215,115000,202622150,27100,27100,27100,27100,77
|
|
20231215,114900,200535450,27100,27100,27100,27100,0
|
|
20231215,114800,200535450,27100,27100,27100,27100,0
|
|
20231215,114700,200535450,27100,27100,27100,27100,0
|
|
20231215,114600,200535450,27100,27100,27100,27100,0
|
|
20231215,114500,200535450,27100,27100,27100,27100,0
|
|
20231215,114400,200535450,27100,27100,27100,27100,0
|
|
20231215,114300,200535450,27100,27100,27100,27100,0
|
|
20231215,114200,200535450,27100,27100,27100,27100,0
|
|
20231215,114100,200535450,27100,27100,27100,27100,1
|
|
20231215,114000,200508350,27050,27050,27050,27050,0
|
|
20231215,113900,200508350,27050,27050,27050,27050,386
|
|
20231215,113800,190067050,27050,27050,27050,27050,0
|
|
20231215,113700,190067050,27050,27050,27050,27050,0
|
|
20231215,113600,190067050,27050,27050,27050,27050,10
|
|
20231215,113500,189796550,27050,27050,27050,27050,0
|
|
20231215,113400,189796550,27050,27050,27050,27050,0
|
|
20231215,113300,189796550,27050,27050,27050,27050,2
|
|
20231215,113200,189742450,27100,27100,27100,27100,1
|
|
20231215,113100,189715350,27050,27050,27050,27050,0
|
|
20231215,113000,189715350,27050,27050,27050,27050,7
|
|
20231215,112900,189526000,27050,27050,27050,27050,1
|
|
20231215,112800,189498950,27050,27150,27150,27050,4
|
|
20231215,112700,189390650,27150,27150,27150,27150,0
|
|
20231215,112600,189390650,27150,27150,27150,27150,0
|
|
20231215,112500,189390650,27150,27150,27150,27150,0
|
|
20231215,112400,189390650,27150,27150,27150,27150,1
|
|
20231215,112300,189363500,27050,27050,27050,27050,0
|
|
20231215,112200,189363500,27050,27050,27050,27050,0
|
|
20231215,112100,189363500,27050,27050,27050,27050,0
|
|
20231215,112000,189363500,27050,27050,27050,27050,3
|
|
20231215,111900,189282350,27150,27150,27150,27150,50
|
|
20231215,111800,187924850,27050,27050,27050,27050,0
|
|
20231215,111700,187924850,27050,27050,27050,27050,1
|
|
20231215,111600,187897800,27050,27150,27150,27050,2
|
|
20231215,111500,187843600,27100,27150,27150,27100,76
|
|
20231215,111400,185783900,27200,27200,27200,27200,0
|
|
20231215,111300,185783900,27200,27200,27200,27200,0
|
|
20231215,111200,185783900,27200,27200,27200,27200,1
|
|
20231215,111100,185756700,27150,27150,27150,27150,130
|
|
20231215,111000,182227200,27150,27150,27150,27150,78
|
|
20231215,110900,180109500,27150,27150,27150,27150,0
|
|
20231215,110800,180109500,27150,27150,27150,27150,34
|
|
20231215,110700,179186400,27100,27100,27100,27100,71
|
|
20231215,110600,177262300,27100,27100,27100,27100,87
|
|
20231215,110500,174904600,27100,27100,27100,27100,5
|
|
20231215,110400,174769100,27100,27100,27100,27100,10
|
|
20231215,110300,174498100,27100,27100,27100,27100,4
|
|
20231215,110200,174389700,27050,27050,27050,27050,0
|
|
20231215,110100,174389700,27050,27050,27050,27050,1
|
|
20231215,110000,174362650,27050,27050,27050,27050,1025
|
|
20231215,105900,146636400,27050,27050,27050,27050,1
|
|
20231215,105800,146609350,27050,27050,27050,27050,0
|
|
20231215,105700,146609350,27050,27050,27050,27050,0
|
|
20231215,105600,146609350,27050,27050,27050,27050,0
|
|
20231215,105500,146609350,27050,27050,27050,27050,19
|
|
20231215,105400,146095400,27050,27050,27050,27050,0
|
|
20231215,105300,146095400,27050,27050,27050,27050,0
|
|
20231215,105200,146095400,27050,27000,27050,27000,7
|
|
20231215,105100,145906300,27100,27100,27100,27100,10
|
|
20231215,105000,145635300,27100,27000,27100,27000,55
|
|
20231215,104900,144144900,27050,27050,27050,27050,13
|
|
20231215,104800,143793250,27050,27050,27050,27050,3
|
|
20231215,104700,143712100,27000,27100,27100,27000,62
|
|
20231215,104600,142034700,27100,27100,27100,27100,1
|
|
20231215,104500,142007600,27100,27100,27100,27100,0
|
|
20231215,104400,142007600,27100,27100,27100,27100,53
|
|
20231215,104300,140571300,27100,27100,27100,27100,0
|
|
20231215,104200,140571300,27100,27100,27100,27100,0
|
|
20231215,104100,140571300,27100,27100,27100,27100,0
|
|
20231215,104000,140571300,27100,27100,27100,27100,0
|
|
20231215,103900,140571300,27100,27100,27100,27100,0
|
|
20231215,103800,140571300,27100,27100,27100,27100,0
|
|
20231215,103700,140571300,27100,27100,27100,27100,19
|
|
20231215,103600,140056400,27100,27100,27100,27100,0
|
|
20231215,103500,140056400,27100,27100,27100,27100,0
|
|
20231215,103400,140056400,27100,27100,27100,27100,0
|
|
20231215,103300,140056400,27100,27100,27100,27100,0
|
|
20231215,103200,140056400,27100,27100,27100,27100,0
|
|
20231215,103100,140056400,27100,27100,27100,27100,0
|
|
20231215,103000,140056400,27100,27100,27100,27100,30
|
|
20231215,102900,139243400,27000,27000,27000,27000,0
|
|
20231215,102800,139243400,27000,27000,27000,27000,0
|
|
20231215,102700,139243400,27000,27000,27000,27000,2
|
|
20231215,102600,139189400,27000,27000,27000,27000,65
|
|
20231215,102500,137434400,27000,27000,27000,27000,0
|
|
20231215,102400,137434400,27000,27000,27000,27000,25
|
|
20231215,102300,136759400,27050,27050,27050,27050,0
|
|
20231215,102200,136759400,27050,27050,27050,27050,0
|
|
20231215,102100,136759400,27050,27050,27050,27050,0
|
|
20231215,102000,136759400,27050,27050,27050,27050,0
|
|
20231215,101900,136759400,27050,27050,27050,27050,0
|
|
20231215,101800,136759400,27050,27050,27050,27050,0
|
|
20231215,101700,136759400,27050,27050,27050,27050,0
|
|
20231215,101600,136759400,27050,27050,27050,27050,1
|
|
20231215,101500,136732350,27100,27100,27100,27100,0
|
|
20231215,101400,136732350,27100,27100,27100,27100,0
|
|
20231215,101300,136732350,27100,27100,27100,27100,0
|
|
20231215,101200,136732350,27100,27100,27100,27100,0
|
|
20231215,101100,136732350,27100,27100,27100,27100,0
|
|
20231215,101000,136732350,27100,27100,27100,27100,8
|
|
20231215,100900,136515550,27100,27100,27100,27100,0
|
|
20231215,100800,136515550,27100,27100,27100,27100,0
|
|
20231215,100700,136515550,27100,27050,27100,27050,19
|
|
20231215,100600,136001350,27050,27050,27050,27050,86
|
|
20231215,100500,133675050,27050,27050,27050,27050,0
|
|
20231215,100400,133675050,27050,27050,27050,27050,0
|
|
20231215,100300,133675050,27050,27050,27050,27050,4
|
|
20231215,100200,133566850,27100,27100,27100,27100,0
|
|
20231215,100100,133566850,27100,27100,27100,27100,0
|
|
20231215,100000,133566850,27100,27100,27100,27100,30
|
|
20231215,095900,132753850,27050,27050,27050,27050,0
|
|
20231215,095800,132753850,27050,27050,27050,27050,0
|
|
20231215,095700,132753850,27050,27050,27050,27050,1
|
|
20231215,095600,132726800,27100,27100,27100,27100,13
|
|
20231215,095500,132374500,27000,27000,27000,27000,0
|
|
20231215,095400,132374500,27000,27000,27000,27000,0
|
|
20231215,095300,132374500,27000,27000,27000,27000,0
|
|
20231215,095200,132374500,27000,27000,27000,27000,0
|
|
20231215,095100,132374500,27000,27000,27000,27000,0
|
|
20231215,095000,132374500,27000,27000,27000,27000,70
|
|
20231215,094900,130484500,27000,27000,27000,27000,0
|
|
20231215,094800,130484500,27000,27000,27000,27000,0
|
|
20231215,094700,130484500,27000,27000,27000,27000,0
|
|
20231215,094600,130484500,27000,27000,27000,27000,0
|
|
20231215,094500,130484500,27000,27050,27050,27000,411
|
|
20231215,094400,119383200,27050,27050,27050,27050,0
|
|
20231215,094300,119383200,27050,27050,27050,27050,0
|
|
20231215,094200,119383200,27050,27100,27100,27050,5
|
|
20231215,094100,119247750,27100,27100,27100,27100,0
|
|
20231215,094000,119247750,27100,27100,27100,27100,2
|
|
20231215,093900,119193550,27100,27100,27100,27100,0
|
|
20231215,093800,119193550,27100,27100,27100,27100,1
|
|
20231215,093700,119166450,27050,27050,27050,27050,0
|
|
20231215,093600,119166450,27050,27050,27050,27050,1
|
|
20231215,093500,119139400,27050,27050,27050,27050,0
|
|
20231215,093400,119139400,27050,27050,27050,27050,1
|
|
20231215,093300,119112350,27050,27050,27050,27050,4
|
|
20231215,093200,119004150,27100,27100,27100,27100,1
|
|
20231215,093100,118977050,27100,27100,27100,27100,0
|
|
20231215,093000,118977050,27100,27100,27100,27100,0
|
|
20231215,092900,118977050,27100,27100,27100,27100,4
|
|
20231215,092800,118868650,27050,27050,27050,27050,0
|
|
20231215,092700,118868650,27050,27050,27050,27050,0
|
|
20231215,092600,118868650,27050,27050,27050,27050,5
|
|
20231215,092500,118733400,27050,27050,27050,27050,49
|
|
20231215,092400,117407950,27000,27000,27000,27000,242
|
|
20231215,092300,110873950,27050,27050,27050,27050,57
|
|
20231215,092200,109332100,27050,27050,27050,27050,148
|
|
20231215,092100,105328700,27100,27100,27100,27100,242
|
|
20231215,092000,98770500,27100,27100,27100,27100,391
|
|
20231215,091900,88174400,27100,27100,27100,27100,0
|
|
20231215,091800,88174400,27100,27100,27100,27100,6
|
|
20231215,091700,88011800,27200,27200,27200,27200,0
|
|
20231215,091600,88011800,27200,27200,27200,27200,0
|
|
20231215,091500,88011800,27200,27200,27200,27200,2
|
|
20231215,091400,87957400,27150,27150,27150,27150,250
|
|
20231215,091300,81169900,27200,27200,27200,27200,72
|
|
20231215,091200,79211500,27250,27200,27250,27200,252
|
|
20231215,091100,72357050,27200,27150,27200,27150,362
|
|
20231215,091000,62512800,27150,27050,27150,27050,345
|
|
20231215,090900,53157550,27050,27050,27050,27050,132
|
|
20231215,090800,49586950,27000,26950,27000,26950,259
|
|
20231215,090700,42594700,27000,27000,27000,27000,1327
|
|
20231215,090600,6765700,27000,27000,27000,27000,126
|
|
20231215,090500,3363700,26900,26900,26900,26900,50
|
|
20231215,090400,2018700,26900,26900,26900,26900,0
|
|
20231215,090300,2018700,26900,26900,26900,26900,26
|
|
20231215,090200,1319300,26900,26900,26900,26900,0
|
|
20231215,090100,1319300,26900,26900,26900,26900,0
|
|
20231215,090000,1319300,26900,27000,27000,26900,49
|