580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,183700,1058791500,24100,24100,24100,24100,1460
|
|
20231226,183600,1058791500,24100,24100,24100,24100,0
|
|
20231226,183500,1058791500,24100,24100,24100,24100,0
|
|
20231226,183400,1058791500,24100,24100,24100,24100,0
|
|
20231226,183300,1058791500,24100,24100,24100,24100,0
|
|
20231226,183200,1058791500,24100,24100,24100,24100,0
|
|
20231226,183100,1058791500,24100,24100,24100,24100,0
|
|
20231226,183000,1058791500,24100,24100,24100,24100,0
|
|
20231226,182900,1058791500,24100,24100,24100,24100,0
|
|
20231226,182800,1058791500,24100,24100,24100,24100,0
|
|
20231226,182700,1058791500,24100,24100,24100,24100,0
|
|
20231226,182600,1058791500,24100,24100,24100,24100,0
|
|
20231226,182500,1058791500,24100,24100,24100,24100,0
|
|
20231226,182400,1058791500,24100,24100,24100,24100,0
|
|
20231226,182300,1058791500,24100,24100,24100,24100,0
|
|
20231226,182200,1058791500,24100,24100,24100,24100,0
|
|
20231226,182100,1058791500,24100,24100,24100,24100,0
|
|
20231226,182000,1058791500,24100,24100,24100,24100,0
|
|
20231226,181900,1058791500,24100,24100,24100,24100,0
|
|
20231226,181800,1058791500,24100,24100,24100,24100,0
|
|
20231226,181700,1058791500,24100,24100,24100,24100,0
|
|
20231226,181600,1058791500,24100,24100,24100,24100,0
|
|
20231226,181500,1058791500,24100,24100,24100,24100,0
|
|
20231226,181400,1058791500,24100,24100,24100,24100,0
|
|
20231226,181300,1058791500,24100,24100,24100,24100,0
|
|
20231226,181200,1058791500,24100,24100,24100,24100,0
|
|
20231226,181100,1058791500,24100,24100,24100,24100,0
|
|
20231226,181000,1058791500,24100,24100,24100,24100,0
|
|
20231226,180900,1058791500,24100,24100,24100,24100,0
|
|
20231226,180800,1058791500,24100,24100,24100,24100,0
|
|
20231226,180700,1058791500,24100,24100,24100,24100,1460
|
|
20231226,180600,1058791500,24100,24100,24100,24100,0
|
|
20231226,180500,1058791500,24100,24100,24100,24100,0
|
|
20231226,180400,1058791500,24100,24100,24100,24100,0
|
|
20231226,180300,1058791500,24100,24100,24100,24100,0
|
|
20231226,180200,1058791500,24100,24100,24100,24100,0
|
|
20231226,180100,1058791500,24100,24100,24100,24100,0
|
|
20231226,180000,1058791500,24100,24100,24100,24100,0
|
|
20231226,175900,1058791500,24100,24100,24100,24100,0
|
|
20231226,175800,1058791500,24100,24100,24100,24100,0
|
|
20231226,175700,1058791500,24100,24100,24100,24100,0
|
|
20231226,175600,1058791500,24100,24100,24100,24100,0
|
|
20231226,175500,1058791500,24100,24100,24100,24100,0
|
|
20231226,175400,1058791500,24100,24100,24100,24100,0
|
|
20231226,175300,1058791500,24100,24100,24100,24100,0
|
|
20231226,175200,1058791500,24100,24100,24100,24100,0
|
|
20231226,175100,1058791500,24100,24100,24100,24100,0
|
|
20231226,175000,1058791500,24100,24100,24100,24100,0
|
|
20231226,174900,1058791500,24100,24100,24100,24100,0
|
|
20231226,174800,1058791500,24100,24100,24100,24100,0
|
|
20231226,174700,1058791500,24100,24100,24100,24100,0
|
|
20231226,174600,1058791500,24100,24100,24100,24100,0
|
|
20231226,174500,1058791500,24100,24100,24100,24100,0
|
|
20231226,174400,1058791500,24100,24100,24100,24100,0
|
|
20231226,174300,1058791500,24100,24100,24100,24100,0
|
|
20231226,174200,1058791500,24100,24100,24100,24100,0
|
|
20231226,174100,1058791500,24100,24100,24100,24100,0
|
|
20231226,174000,1058791500,24100,24100,24100,24100,0
|
|
20231226,173900,1058791500,24100,24100,24100,24100,0
|
|
20231226,173800,1058791500,24100,24100,24100,24100,0
|
|
20231226,173700,1058791500,24100,24100,24100,24100,1460
|
|
20231226,173600,1058791500,24100,24100,24100,24100,0
|
|
20231226,173500,1058791500,24100,24100,24100,24100,0
|
|
20231226,173400,1058791500,24100,24100,24100,24100,0
|
|
20231226,173300,1058791500,24100,24100,24100,24100,0
|
|
20231226,173200,1058791500,24100,24100,24100,24100,0
|
|
20231226,173100,1058791500,24100,24100,24100,24100,0
|
|
20231226,173000,1058791500,24100,24100,24100,24100,0
|
|
20231226,172900,1058791500,24100,24100,24100,24100,0
|
|
20231226,172800,1058791500,24100,24100,24100,24100,0
|
|
20231226,172700,1058791500,24100,24100,24100,24100,0
|
|
20231226,172600,1058791500,24100,24100,24100,24100,0
|
|
20231226,172500,1058791500,24100,24100,24100,24100,0
|
|
20231226,172400,1058791500,24100,24100,24100,24100,0
|
|
20231226,172300,1058791500,24100,24100,24100,24100,0
|
|
20231226,172200,1058791500,24100,24100,24100,24100,0
|
|
20231226,172100,1058791500,24100,24100,24100,24100,0
|
|
20231226,172000,1058791500,24100,24100,24100,24100,0
|
|
20231226,171900,1058791500,24100,24100,24100,24100,0
|
|
20231226,171800,1058791500,24100,24100,24100,24100,0
|
|
20231226,171700,1058791500,24100,24100,24100,24100,0
|
|
20231226,171600,1058791500,24100,24100,24100,24100,0
|
|
20231226,171500,1058791500,24100,24100,24100,24100,0
|
|
20231226,171400,1058791500,24100,24100,24100,24100,0
|
|
20231226,171300,1058791500,24100,24100,24100,24100,0
|
|
20231226,171200,1058791500,24100,24100,24100,24100,0
|
|
20231226,171100,1058791500,24100,24100,24100,24100,0
|
|
20231226,171000,1058791500,24100,24100,24100,24100,0
|
|
20231226,170900,1058791500,24100,24100,24100,24100,0
|
|
20231226,170800,1058791500,24100,24100,24100,24100,0
|
|
20231226,170700,1058791500,24100,24100,24100,24100,1460
|
|
20231226,170600,1058791500,24100,24100,24100,24100,0
|
|
20231226,170500,1058791500,24100,24100,24100,24100,0
|
|
20231226,170400,1058791500,24100,24100,24100,24100,0
|
|
20231226,170300,1058791500,24100,24100,24100,24100,0
|
|
20231226,170200,1058791500,24100,24100,24100,24100,0
|
|
20231226,170100,1058791500,24100,24100,24100,24100,0
|
|
20231226,170000,1058791500,24100,24100,24100,24100,0
|
|
20231226,165900,1058791500,24100,24100,24100,24100,0
|
|
20231226,165800,1058791500,24100,24100,24100,24100,0
|
|
20231226,165700,1058791500,24100,24100,24100,24100,0
|
|
20231226,165600,1058791500,24100,24100,24100,24100,0
|
|
20231226,165500,1058791500,24100,24100,24100,24100,0
|
|
20231226,165400,1058791500,24100,24100,24100,24100,0
|
|
20231226,165300,1058791500,24100,24100,24100,24100,0
|
|
20231226,165200,1058791500,24100,24100,24100,24100,0
|
|
20231226,165100,1058791500,24100,24100,24100,24100,0
|
|
20231226,165000,1058791500,24100,24100,24100,24100,0
|
|
20231226,164900,1058791500,24100,24100,24100,24100,0
|
|
20231226,164800,1058791500,24100,24100,24100,24100,0
|
|
20231226,164700,1058791500,24100,24100,24100,24100,0
|
|
20231226,164600,1058791500,24100,24100,24100,24100,0
|
|
20231226,164500,1058791500,24100,24100,24100,24100,0
|
|
20231226,164400,1058791500,24100,24100,24100,24100,0
|
|
20231226,164300,1058791500,24100,24100,24100,24100,0
|
|
20231226,164200,1058791500,24100,24100,24100,24100,0
|
|
20231226,164100,1058791500,24100,24100,24100,24100,0
|
|
20231226,164000,1058791500,24100,24100,24100,24100,0
|
|
20231226,163900,1058791500,24100,24100,24100,24100,0
|
|
20231226,163800,1058791500,24100,24100,24100,24100,0
|
|
20231226,163700,1058791500,24100,24100,24100,24100,1460
|
|
20231226,163600,1058791500,24100,24100,24100,24100,0
|
|
20231226,163500,1058791500,24100,24100,24100,24100,0
|
|
20231226,163400,1058791500,24100,24100,24100,24100,0
|
|
20231226,163300,1058791500,24100,24100,24100,24100,0
|
|
20231226,163200,1058791500,24100,24100,24100,24100,0
|
|
20231226,163100,1058791500,24100,24100,24100,24100,0
|
|
20231226,163000,1058791500,24100,24100,24100,24100,0
|
|
20231226,162900,1058791500,24100,24100,24100,24100,0
|
|
20231226,162800,1058791500,24100,24100,24100,24100,0
|
|
20231226,162700,1058791500,24100,24100,24100,24100,0
|
|
20231226,162600,1058791500,24100,24100,24100,24100,0
|
|
20231226,162500,1058791500,24100,24100,24100,24100,0
|
|
20231226,162400,1058791500,24100,24100,24100,24100,0
|
|
20231226,162300,1058791500,24100,24100,24100,24100,0
|
|
20231226,162200,1058791500,24100,24100,24100,24100,0
|
|
20231226,162100,1058791500,24100,24100,24100,24100,0
|
|
20231226,162000,1058791500,24100,24100,24100,24100,0
|
|
20231226,161900,1058791500,24100,24100,24100,24100,0
|
|
20231226,161800,1058791500,24100,24100,24100,24100,0
|
|
20231226,161700,1058791500,24100,24100,24100,24100,0
|
|
20231226,161600,1058791500,24100,24100,24100,24100,0
|
|
20231226,161500,1058791500,24100,24100,24100,24100,0
|
|
20231226,161400,1058791500,24100,24100,24100,24100,0
|
|
20231226,161300,1058791500,24100,24100,24100,24100,0
|
|
20231226,161200,1058791500,24100,24100,24100,24100,0
|
|
20231226,161100,1058791500,24100,24100,24100,24100,0
|
|
20231226,161000,1058791500,24100,24100,24100,24100,0
|
|
20231226,160900,1058791500,24100,24100,24100,24100,0
|
|
20231226,160800,1058791500,24100,24100,24100,24100,0
|
|
20231226,160700,1058791500,24100,24100,24100,24100,1460
|
|
20231226,160600,1058791500,24100,24100,24100,24100,0
|
|
20231226,160500,1058791500,24100,24100,24100,24100,0
|
|
20231226,160400,1058791500,24100,24100,24100,24100,0
|
|
20231226,160300,1058791500,24100,24100,24100,24100,0
|
|
20231226,160200,1058791500,24100,24100,24100,24100,0
|
|
20231226,160100,1058791500,24100,24100,24100,24100,0
|
|
20231226,160000,1058791500,24100,24100,24100,24100,0
|
|
20231226,155900,1058791500,24100,24100,24100,24100,0
|
|
20231226,155800,1058791500,24100,24100,24100,24100,0
|
|
20231226,155700,1058791500,24100,24100,24100,24100,0
|
|
20231226,155600,1058791500,24100,24100,24100,24100,0
|
|
20231226,155500,1058791500,24100,24100,24100,24100,0
|
|
20231226,155400,1058791500,24100,24100,24100,24100,0
|
|
20231226,155300,1058791500,24100,24100,24100,24100,0
|
|
20231226,155200,1058791500,24100,24100,24100,24100,0
|
|
20231226,155100,1058791500,24100,24100,24100,24100,0
|
|
20231226,155000,1058791500,24100,24100,24100,24100,0
|
|
20231226,154900,1058791500,24100,24100,24100,24100,0
|
|
20231226,154800,1058791500,24100,24100,24100,24100,0
|
|
20231226,154700,1058791500,24100,24100,24100,24100,0
|
|
20231226,154600,1058791500,24100,24100,24100,24100,0
|
|
20231226,154500,1058791500,24100,24100,24100,24100,0
|
|
20231226,154400,1058791500,24100,24100,24100,24100,0
|
|
20231226,154300,1058791500,24100,24100,24100,24100,0
|
|
20231226,154200,1058791500,24100,24100,24100,24100,0
|
|
20231226,154100,1058791500,24100,24100,24100,24100,0
|
|
20231226,154000,1058791500,24100,24100,24100,24100,0
|
|
20231226,153900,1058791500,24100,24100,24100,24100,0
|
|
20231226,153800,1058791500,24100,24100,24100,24100,0
|
|
20231226,153700,1058791500,24100,24100,24100,24100,1460
|
|
20231226,153600,1058791500,24100,24100,24100,24100,0
|
|
20231226,153500,1058791500,24100,24100,24100,24100,0
|
|
20231226,153400,1058791500,24100,24100,24100,24100,0
|
|
20231226,153300,1058791500,24100,24100,24100,24100,0
|
|
20231226,153200,1058791500,24100,24100,24100,24100,0
|
|
20231226,153100,1058791500,24100,24100,24100,24100,0
|
|
20231226,153000,1058791500,24100,24100,24100,24100,1460
|
|
20231226,152900,1023605500,24250,24250,24250,24250,0
|
|
20231226,152800,1023605500,24250,24250,24250,24250,0
|
|
20231226,152700,1023605500,24250,24250,24250,24250,0
|
|
20231226,152600,1023605500,24250,24250,24250,24250,0
|
|
20231226,152500,1023605500,24250,24250,24250,24250,0
|
|
20231226,152400,1023605500,24250,24250,24250,24250,0
|
|
20231226,152300,1023605500,24250,24250,24250,24250,0
|
|
20231226,152200,1023605500,24250,24250,24250,24250,0
|
|
20231226,152100,1023605500,24250,24250,24250,24250,0
|
|
20231226,152000,1023605500,24250,24250,24250,24250,0
|
|
20231226,151900,1023605500,24250,24000,24250,24000,191
|
|
20231226,151800,1018992350,24100,24000,24100,24000,35
|
|
20231226,151700,1018151850,24000,24000,24000,23950,350
|
|
20231226,151600,1009757100,24100,24000,24100,24000,4
|
|
20231226,151500,1009660800,24000,24000,24100,24000,130
|
|
20231226,151400,1006539350,24000,24000,24000,24000,340
|
|
20231226,151300,998379350,24100,24100,24100,24100,142
|
|
20231226,151200,994957150,24050,24050,24050,24050,0
|
|
20231226,151100,994957150,24050,24050,24050,24050,310
|
|
20231226,151000,987501650,24100,24000,24100,24000,9
|
|
20231226,150900,987285050,24050,24050,24050,24050,0
|
|
20231226,150800,987285050,24050,24050,24050,24050,20
|
|
20231226,150700,986804050,23950,24100,24100,23950,1026
|
|
20231226,150600,962171350,24200,24100,24200,24100,56
|
|
20231226,150500,960820950,24100,24150,24150,24100,22
|
|
20231226,150400,960290250,24150,24150,24150,24150,0
|
|
20231226,150300,960290250,24150,24150,24150,24150,24
|
|
20231226,150200,959710650,24150,24150,24150,24150,0
|
|
20231226,150100,959710650,24150,24150,24150,24150,0
|
|
20231226,150000,959710650,24150,24150,24150,24150,1
|
|
20231226,145900,959686500,24200,24200,24200,24200,1
|
|
20231226,145800,959662300,24250,24250,24250,24250,2
|
|
20231226,145700,959613800,24300,24300,24300,24300,0
|
|
20231226,145600,959613800,24300,24300,24300,24300,0
|
|
20231226,145500,959613800,24300,24300,24300,24300,0
|
|
20231226,145400,959613800,24300,24300,24300,24300,1
|
|
20231226,145300,959589500,24300,24300,24300,24300,0
|
|
20231226,145200,959589500,24300,24300,24300,24300,146
|
|
20231226,145100,956041700,24350,24350,24350,24350,1
|
|
20231226,145000,956017350,24300,24300,24300,24300,0
|
|
20231226,144900,956017350,24300,24300,24300,24300,0
|
|
20231226,144800,956017350,24300,24350,24350,24300,271
|
|
20231226,144700,949418550,24400,24400,24400,24400,0
|
|
20231226,144600,949418550,24400,24450,24450,24400,411
|
|
20231226,144500,939389150,24450,24450,24450,24450,0
|
|
20231226,144400,939389150,24450,24450,24450,24450,171
|
|
20231226,144300,935208200,24400,24450,24450,24400,1066
|
|
20231226,144200,909147850,24450,24450,24450,24450,1
|
|
20231226,144100,909123400,24400,24400,24400,24400,0
|
|
20231226,144000,909123400,24400,24400,24400,24400,0
|
|
20231226,143900,909123400,24400,24400,24400,24400,20
|
|
20231226,143800,908635400,24400,24400,24400,24400,11
|
|
20231226,143700,908367000,24400,24400,24400,24400,1
|
|
20231226,143600,908342600,24400,24400,24400,24400,90
|
|
20231226,143500,906146600,24400,24400,24400,24400,400
|
|
20231226,143400,896386600,24400,24400,24400,24400,11
|
|
20231226,143300,896118200,24400,24350,24400,24350,231
|
|
20231226,143200,890481850,24300,24300,24300,24300,0
|
|
20231226,143100,890481850,24300,24400,24400,24300,21
|
|
20231226,143000,889971450,24400,24400,24400,24400,1
|
|
20231226,142900,889947050,24350,24350,24350,24350,6
|
|
20231226,142800,889800950,24450,24400,24450,24400,161
|
|
20231226,142700,885872500,24500,24500,24500,24500,0
|
|
20231226,142600,885872500,24500,24500,24500,24500,20
|
|
20231226,142500,885382500,24450,24450,24450,24450,0
|
|
20231226,142400,885382500,24450,24500,24500,24450,1221
|
|
20231226,142300,855519300,24500,24500,24500,24500,0
|
|
20231226,142200,855519300,24500,24500,24500,24500,819
|
|
20231226,142100,835453800,24450,24450,24450,24400,514
|
|
20231226,142000,822893550,24450,24400,24450,24400,804
|
|
20231226,141900,803260750,24400,24450,24450,24400,710
|
|
20231226,141800,785936250,24450,24350,24450,24350,1071
|
|
20231226,141700,759816600,24350,24350,24350,24350,33
|
|
20231226,141600,759013050,24350,24300,24350,24300,201
|
|
20231226,141500,754118750,24400,24400,24400,24400,0
|
|
20231226,141400,754118750,24400,24400,24400,24400,5
|
|
20231226,141300,753996750,24350,24350,24350,24350,0
|
|
20231226,141200,753996750,24350,24350,24350,24350,0
|
|
20231226,141100,753996750,24350,24350,24350,24350,11
|
|
20231226,141000,753728900,24350,24300,24350,24300,430
|
|
20231226,140900,743259650,24150,24150,24150,24150,0
|
|
20231226,140800,743259650,24150,24150,24150,24150,0
|
|
20231226,140700,743259650,24150,24300,24300,24150,1194
|
|
20231226,140600,714293150,24300,24300,24300,24300,0
|
|
20231226,140500,714293150,24300,24300,24300,24300,1
|
|
20231226,140400,714268850,24300,24300,24300,24300,500
|
|
20231226,140300,702118850,24350,24350,24350,24350,0
|
|
20231226,140200,702118850,24350,24350,24350,24350,100
|
|
20231226,140100,699683850,24300,24300,24300,24300,0
|
|
20231226,140000,699683850,24300,24300,24300,24300,0
|
|
20231226,135900,699683850,24300,24300,24300,24300,1
|
|
20231226,135800,699659550,24300,24350,24350,24300,199
|
|
20231226,135700,694823800,24350,24350,24350,24350,3
|
|
20231226,135600,694750750,24350,24300,24350,24300,157
|
|
20231226,135500,690935550,24300,24300,24300,24300,0
|
|
20231226,135400,690935550,24300,24300,24300,24300,101
|
|
20231226,135300,688481250,24300,24300,24300,24300,300
|
|
20231226,135200,681191250,24300,24300,24300,24300,200
|
|
20231226,135100,676331250,24300,24300,24300,24300,39
|
|
20231226,135000,675383550,24300,24300,24300,24300,0
|
|
20231226,134900,675383550,24300,24300,24300,24300,84
|
|
20231226,134800,673342350,24300,24250,24300,24250,492
|
|
20231226,134700,661392750,24200,24200,24200,24200,0
|
|
20231226,134600,661392750,24200,24250,24250,24200,1356
|
|
20231226,134500,628558550,24250,24250,24250,24250,0
|
|
20231226,134400,628558550,24250,24250,24250,24250,0
|
|
20231226,134300,628558550,24250,24250,24250,24250,1
|
|
20231226,134200,628534300,24250,24250,24250,24250,0
|
|
20231226,134100,628534300,24250,24250,24250,24250,757
|
|
20231226,134000,610177050,24250,24250,24250,24250,1000
|
|
20231226,133900,585927050,24250,24150,24250,24150,1016
|
|
20231226,133800,561289900,24200,24200,24200,24200,283
|
|
20231226,133700,554441300,24150,24150,24150,24150,10
|
|
20231226,133600,554199800,24150,24150,24150,24150,1
|
|
20231226,133500,554175650,24150,24150,24150,24150,147
|
|
20231226,133400,550625600,24100,24100,24100,24100,0
|
|
20231226,133300,550625600,24100,24100,24100,24100,0
|
|
20231226,133200,550625600,24100,24100,24100,24100,41
|
|
20231226,133100,549637500,24100,24100,24100,24100,0
|
|
20231226,133000,549637500,24100,24000,24100,24000,617
|
|
20231226,132900,534782850,23950,23950,23950,23950,50
|
|
20231226,132800,533585350,24000,24000,24000,24000,1
|
|
20231226,132700,533561350,23950,23950,23950,23950,1
|
|
20231226,132600,533537400,24000,24000,24000,24000,70
|
|
20231226,132500,531857400,23950,23950,23950,23950,0
|
|
20231226,132400,531857400,23950,23950,23950,23950,0
|
|
20231226,132300,531857400,23950,23950,23950,23950,3
|
|
20231226,132200,531785550,23950,23950,23950,23950,0
|
|
20231226,132100,531785550,23950,23950,23950,23950,0
|
|
20231226,132000,531785550,23950,23950,23950,23950,17
|
|
20231226,131900,531378400,23950,23950,23950,23950,383
|
|
20231226,131800,522205550,23900,23900,23900,23900,0
|
|
20231226,131700,522205550,23900,23900,23900,23900,6
|
|
20231226,131600,522062150,23900,23900,23900,23900,1
|
|
20231226,131500,522038250,23900,23900,23900,23900,0
|
|
20231226,131400,522038250,23900,23900,23900,23900,0
|
|
20231226,131300,522038250,23900,24000,24000,23900,2105
|
|
20231226,131200,471687800,24000,24000,24000,24000,197
|
|
20231226,131100,466959800,24000,24000,24000,24000,2
|
|
20231226,131000,466911800,24000,24000,24000,24000,0
|
|
20231226,130900,466911800,24000,24000,24000,24000,2
|
|
20231226,130800,466863800,23950,23950,23950,23950,0
|
|
20231226,130700,466863800,23950,23950,23950,23950,0
|
|
20231226,130600,466863800,23950,23950,23950,23950,0
|
|
20231226,130500,466863800,23950,23950,23950,23950,2
|
|
20231226,130400,466815900,24000,24000,24000,24000,0
|
|
20231226,130300,466815900,24000,24000,24000,24000,0
|
|
20231226,130200,466815900,24000,24000,24000,24000,20
|
|
20231226,130100,466335900,24000,24000,24000,24000,119
|
|
20231226,130000,463479900,23950,23950,23950,23950,1
|
|
20231226,125900,463455950,24000,24000,24000,24000,10
|
|
20231226,125800,463215950,24000,24000,24000,24000,0
|
|
20231226,125700,463215950,24000,24000,24000,24000,0
|
|
20231226,125600,463215950,24000,24000,24000,24000,0
|
|
20231226,125500,463215950,24000,24000,24000,24000,1
|
|
20231226,125400,463191950,23950,23950,23950,23950,1
|
|
20231226,125300,463168000,24000,24000,24000,24000,353
|
|
20231226,125200,454696000,24000,24000,24000,24000,0
|
|
20231226,125100,454696000,24000,24000,24000,24000,2
|
|
20231226,125000,454648000,24000,24000,24000,24000,0
|
|
20231226,124900,454648000,24000,24000,24000,24000,1
|
|
20231226,124800,454624000,24000,24000,24000,24000,0
|
|
20231226,124700,454624000,24000,24000,24000,24000,0
|
|
20231226,124600,454624000,24000,24000,24000,24000,0
|
|
20231226,124500,454624000,24000,24000,24000,24000,0
|
|
20231226,124400,454624000,24000,24000,24000,24000,21
|
|
20231226,124300,454120000,24000,24000,24000,24000,1
|
|
20231226,124200,454096000,24000,24000,24000,24000,47
|
|
20231226,124100,452968000,24000,24000,24000,24000,64
|
|
20231226,124000,451432000,24000,24000,24000,24000,0
|
|
20231226,123900,451432000,24000,24000,24000,24000,0
|
|
20231226,123800,451432000,24000,24000,24000,24000,6
|
|
20231226,123700,451288000,24000,24000,24000,24000,0
|
|
20231226,123600,451288000,24000,24000,24000,24000,0
|
|
20231226,123500,451288000,24000,24000,24000,24000,0
|
|
20231226,123400,451288000,24000,24000,24000,24000,0
|
|
20231226,123300,451288000,24000,24000,24000,24000,1
|
|
20231226,123200,451264000,24050,24050,24050,24050,0
|
|
20231226,123100,451264000,24050,24050,24050,24050,0
|
|
20231226,123000,451264000,24050,24050,24050,24050,293
|
|
20231226,122900,444217350,24050,24050,24050,24050,346
|
|
20231226,122800,435896050,24100,24100,24100,24100,0
|
|
20231226,122700,435896050,24100,24050,24100,24050,53
|
|
20231226,122600,434618800,24050,24050,24050,24050,0
|
|
20231226,122500,434618800,24050,24050,24050,24050,0
|
|
20231226,122400,434618800,24050,24050,24050,24050,2
|
|
20231226,122300,434570700,24050,24050,24050,24050,0
|
|
20231226,122200,434570700,24050,24050,24050,24050,160
|
|
20231226,122100,430722700,24050,24050,24050,24050,0
|
|
20231226,122000,430722700,24050,24050,24050,24050,5
|
|
20231226,121900,430602450,24050,24050,24050,24050,0
|
|
20231226,121800,430602450,24050,24050,24050,24050,0
|
|
20231226,121700,430602450,24050,24050,24050,24050,0
|
|
20231226,121600,430602450,24050,24050,24050,24050,1
|
|
20231226,121500,430578400,24050,24050,24050,24050,0
|
|
20231226,121400,430578400,24050,24050,24050,24050,0
|
|
20231226,121300,430578400,24050,24050,24050,24050,0
|
|
20231226,121200,430578400,24050,24050,24050,24050,0
|
|
20231226,121100,430578400,24050,24050,24050,24050,1
|
|
20231226,121000,430554350,24050,24050,24050,24050,0
|
|
20231226,120900,430554350,24050,24050,24050,24050,269
|
|
20231226,120800,424084900,24050,24050,24050,24050,0
|
|
20231226,120700,424084900,24050,24000,24050,24000,17
|
|
20231226,120600,423676550,24000,24000,24000,24000,0
|
|
20231226,120500,423676550,24000,24000,24000,24000,1
|
|
20231226,120400,423652550,24050,24050,24050,24050,0
|
|
20231226,120300,423652550,24050,24050,24050,24050,0
|
|
20231226,120200,423652550,24050,24050,24050,24050,0
|
|
20231226,120100,423652550,24050,24050,24050,24050,101
|
|
20231226,120000,421223500,24000,24050,24050,24000,3
|
|
20231226,115900,421151400,24050,24050,24050,24050,1
|
|
20231226,115800,421127350,24000,24000,24000,24000,0
|
|
20231226,115700,421127350,24000,24000,24000,24000,0
|
|
20231226,115600,421127350,24000,24000,24000,24000,0
|
|
20231226,115500,421127350,24000,24000,24000,24000,2
|
|
20231226,115400,421079350,24050,24050,24050,24050,0
|
|
20231226,115300,421079350,24050,24050,24050,24050,1
|
|
20231226,115200,421055300,24000,24000,24000,24000,0
|
|
20231226,115100,421055300,24000,24000,24000,24000,10
|
|
20231226,115000,420815300,24000,24000,24000,24000,0
|
|
20231226,114900,420815300,24000,24000,24000,24000,1
|
|
20231226,114800,420791300,24000,24000,24000,24000,0
|
|
20231226,114700,420791300,24000,24000,24000,24000,0
|
|
20231226,114600,420791300,24000,24000,24000,24000,0
|
|
20231226,114500,420791300,24000,24000,24000,24000,0
|
|
20231226,114400,420791300,24000,24000,24000,24000,1
|
|
20231226,114300,420767300,24000,24000,24000,24000,0
|
|
20231226,114200,420767300,24000,24000,24000,24000,0
|
|
20231226,114100,420767300,24000,24000,24000,24000,0
|
|
20231226,114000,420767300,24000,24000,24000,24000,0
|
|
20231226,113900,420767300,24000,24050,24050,24000,7
|
|
20231226,113800,420599200,24050,24050,24050,24050,0
|
|
20231226,113700,420599200,24050,24050,24050,24050,76
|
|
20231226,113600,418771400,24050,24050,24050,24050,188
|
|
20231226,113500,414250000,24050,24050,24050,24050,0
|
|
20231226,113400,414250000,24050,24050,24050,24050,0
|
|
20231226,113300,414250000,24050,24050,24050,24050,1
|
|
20231226,113200,414225950,24100,24100,24100,24100,4
|
|
20231226,113100,414129550,24100,24100,24100,24100,0
|
|
20231226,113000,414129550,24100,24100,24100,24100,15
|
|
20231226,112900,413768050,24050,24050,24050,24050,97
|
|
20231226,112800,411435200,24050,24050,24050,24050,0
|
|
20231226,112700,411435200,24050,24050,24050,24050,895
|
|
20231226,112600,389910450,24000,24000,24000,24000,0
|
|
20231226,112500,389910450,24000,24000,24000,24000,0
|
|
20231226,112400,389910450,24000,24000,24000,24000,0
|
|
20231226,112300,389910450,24000,24000,24000,24000,0
|
|
20231226,112200,389910450,24000,24000,24000,24000,1
|
|
20231226,112100,389886450,24000,24000,24000,24000,20
|
|
20231226,112000,389406450,24000,24000,24000,24000,50
|
|
20231226,111900,388206450,24000,24000,24000,24000,0
|
|
20231226,111800,388206450,24000,24000,24000,24000,0
|
|
20231226,111700,388206450,24000,24000,24000,24000,1
|
|
20231226,111600,388182450,24050,24000,24050,24000,1448
|
|
20231226,111500,353374250,23950,23950,23950,23950,0
|
|
20231226,111400,353374250,23950,23950,23950,23950,83
|
|
20231226,111300,351386400,23900,23900,23900,23900,20
|
|
20231226,111200,350908400,23900,23900,23900,23900,30
|
|
20231226,111100,350191400,23900,23900,23900,23900,1
|
|
20231226,111000,350167500,23900,23900,23900,23900,0
|
|
20231226,110900,350167500,23900,23900,23900,23900,0
|
|
20231226,110800,350167500,23900,23900,23900,23900,0
|
|
20231226,110700,350167500,23900,23900,23900,23900,0
|
|
20231226,110600,350167500,23900,23900,23900,23900,1
|
|
20231226,110500,350143600,23900,23900,23900,23900,0
|
|
20231226,110400,350143600,23900,23900,23900,23900,0
|
|
20231226,110300,350143600,23900,23900,23900,23900,20
|
|
20231226,110200,349665600,23900,23900,23900,23900,0
|
|
20231226,110100,349665600,23900,23900,23900,23900,15
|
|
20231226,110000,349307100,23900,23900,23900,23900,2
|
|
20231226,105900,349259300,23900,23900,23900,23900,19
|
|
20231226,105800,348805200,23950,23950,23950,23950,0
|
|
20231226,105700,348805200,23950,23950,23950,23950,0
|
|
20231226,105600,348805200,23950,23950,23950,23950,0
|
|
20231226,105500,348805200,23950,23950,23950,23950,43
|
|
20231226,105400,347775350,23900,23900,23900,23900,4
|
|
20231226,105300,347679750,23900,23900,23900,23900,0
|
|
20231226,105200,347679750,23900,23950,23950,23900,500
|
|
20231226,105100,335707450,24000,24000,24000,24000,0
|
|
20231226,105000,335707450,24000,24000,24000,24000,2
|
|
20231226,104900,335659450,23950,24000,24000,23950,4
|
|
20231226,104800,335563500,23950,23950,23950,23950,0
|
|
20231226,104700,335563500,23950,23950,23950,23950,0
|
|
20231226,104600,335563500,23950,23950,23950,23950,1
|
|
20231226,104500,335539550,23950,23950,23950,23950,0
|
|
20231226,104400,335539550,23950,23950,23950,23950,1
|
|
20231226,104300,335515600,23950,23950,23950,23950,0
|
|
20231226,104200,335515600,23950,23950,23950,23950,20
|
|
20231226,104100,335036600,23950,23950,23950,23950,30
|
|
20231226,104000,334318100,23950,23950,23950,23950,202
|
|
20231226,103900,329480200,23950,23950,23950,23950,2
|
|
20231226,103800,329432300,24000,24000,24000,24000,0
|
|
20231226,103700,329432300,24000,24000,24000,24000,542
|
|
20231226,103600,316424300,24050,24050,24100,24050,154
|
|
20231226,103500,312715550,24000,24000,24000,24000,0
|
|
20231226,103400,312715550,24000,24000,24000,24000,0
|
|
20231226,103300,312715550,24000,23950,24000,23950,515
|
|
20231226,103200,300355600,24000,24000,24000,24000,4
|
|
20231226,103100,300259600,23950,23950,23950,23950,0
|
|
20231226,103000,300259600,23950,23950,23950,23950,1
|
|
20231226,102900,300235650,23900,23900,23900,23900,0
|
|
20231226,102800,300235650,23900,23900,23900,23900,3
|
|
20231226,102700,300163950,23950,23950,23950,23950,74
|
|
20231226,102600,298391650,23950,23950,23950,23950,1
|
|
20231226,102500,298367700,23950,23950,23950,23950,1
|
|
20231226,102400,298343750,23950,23950,23950,23950,1
|
|
20231226,102300,298319800,23900,23900,23900,23900,0
|
|
20231226,102200,298319800,23900,23950,23950,23900,2
|
|
20231226,102100,298271950,23950,23950,23950,23950,51
|
|
20231226,102000,297050500,24000,24000,24000,24000,420
|
|
20231226,101900,286970500,23950,23950,23950,23950,2
|
|
20231226,101800,286922600,24000,24000,24000,24000,0
|
|
20231226,101700,286922600,24000,24000,24000,24000,1
|
|
20231226,101600,286898600,24000,24000,24000,24000,0
|
|
20231226,101500,286898600,24000,24000,24000,24000,1
|
|
20231226,101400,286874600,24000,24000,24000,24000,0
|
|
20231226,101300,286874600,24000,23950,24000,23950,92
|
|
20231226,101200,284671150,24000,24000,24000,24000,151
|
|
20231226,101100,281047150,24100,24000,24100,24000,406
|
|
20231226,101000,271295450,23950,23950,23950,23950,569
|
|
20231226,100900,257667900,23950,23950,23950,23950,0
|
|
20231226,100800,257667900,23950,23950,23950,23950,1
|
|
20231226,100700,257643950,23950,23950,23950,23950,25
|
|
20231226,100600,257045200,23950,23900,23950,23900,2
|
|
20231226,100500,256997350,23900,23900,23900,23900,1053
|
|
20231226,100400,231830650,23900,23900,23900,23900,51
|
|
20231226,100300,230611750,23900,23900,23900,23900,1
|
|
20231226,100200,230587850,23850,23900,23900,23850,2
|
|
20231226,100100,230540100,23900,23900,23900,23900,316
|
|
20231226,100000,222987700,23950,23950,23950,23950,2
|
|
20231226,095900,222939800,23950,23950,23950,23950,0
|
|
20231226,095800,222939800,23950,23950,23950,23950,1
|
|
20231226,095700,222915850,23900,23900,23900,23900,10
|
|
20231226,095600,222676850,23900,23950,23950,23900,11
|
|
20231226,095500,222413900,23900,23900,23900,23900,1
|
|
20231226,095400,222390000,23950,23950,23950,23950,1
|
|
20231226,095300,222366050,23950,23950,23950,23950,1
|
|
20231226,095200,222342100,23950,23950,23950,23950,0
|
|
20231226,095100,222342100,23950,23950,23950,23950,1
|
|
20231226,095000,222318150,23900,23900,23900,23900,2
|
|
20231226,094900,222270350,23900,23900,23900,23900,0
|
|
20231226,094800,222270350,23900,23950,23950,23900,266
|
|
20231226,094700,215912700,23950,23950,23950,23950,0
|
|
20231226,094600,215912700,23950,23900,23950,23900,43
|
|
20231226,094500,214883500,23950,23950,23950,23950,0
|
|
20231226,094400,214883500,23950,23950,23950,23950,1
|
|
20231226,094300,214859550,23900,23900,23900,23900,3
|
|
20231226,094200,214787850,23900,23900,23900,23900,0
|
|
20231226,094100,214787850,23900,23900,23900,23900,0
|
|
20231226,094000,214787850,23900,23900,23900,23900,0
|
|
20231226,093900,214787850,23900,23900,23900,23900,50
|
|
20231226,093800,213592850,23900,23900,23900,23900,42
|
|
20231226,093700,212589050,23900,23900,23900,23900,4
|
|
20231226,093600,212493450,23800,23850,23850,23800,350
|
|
20231226,093500,204152650,23900,23900,23900,23850,17
|
|
20231226,093400,203746900,23850,23850,23850,23850,0
|
|
20231226,093300,203746900,23850,23850,23850,23800,202
|
|
20231226,093200,198932000,23900,23850,23900,23850,11
|
|
20231226,093100,198669600,23900,23850,23900,23850,107
|
|
20231226,093000,196117550,23850,23900,23900,23850,542
|
|
20231226,092900,183164150,23950,23950,23950,23950,70
|
|
20231226,092800,181487650,23950,23950,23950,23950,12
|
|
20231226,092700,181200250,23950,23950,23950,23950,13
|
|
20231226,092600,180888900,23900,23900,23900,23900,107
|
|
20231226,092500,178331600,23950,23950,23950,23900,61
|
|
20231226,092400,176873050,23950,23950,23950,23900,99
|
|
20231226,092300,174506100,23950,23900,23950,23900,243
|
|
20231226,092200,168691350,23900,23900,23900,23900,206
|
|
20231226,092100,163767950,23950,24000,24000,23950,495
|
|
20231226,092000,151893650,24000,24000,24000,24000,98
|
|
20231226,091900,149541650,24050,24100,24100,24050,1080
|
|
20231226,091800,123567550,24100,24050,24100,24050,88
|
|
20231226,091700,121449550,24050,24100,24100,24050,52
|
|
20231226,091600,120197850,24050,24150,24150,24050,1174
|
|
20231226,091500,91886450,24150,24150,24150,24150,2
|
|
20231226,091400,91838150,24100,24100,24100,24100,10
|
|
20231226,091300,91597150,24150,24200,24200,24150,764
|
|
20231226,091200,73141550,24200,24200,24200,24200,1
|
|
20231226,091100,73117350,24200,24200,24200,24200,20
|
|
20231226,091000,72633350,24200,24200,24200,24150,248
|
|
20231226,090900,66642100,24200,24200,24200,24150,201
|
|
20231226,090800,61784550,24250,24200,24250,24200,394
|
|
20231226,090700,52243100,24250,24250,24250,24250,1055
|
|
20231226,090600,26659350,24250,24250,24250,24250,40
|
|
20231226,090500,25689350,24250,24300,24300,24250,406
|
|
20231226,090400,15842250,24300,24350,24350,24300,266
|
|
20231226,090300,9373200,24400,24450,24450,24400,105
|
|
20231226,090200,6811000,24500,24500,24500,24500,1
|
|
20231226,090100,6786500,24500,24500,24500,24500,171
|
|
20231226,090000,2597000,24500,24500,24500,24500,106
|