579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,183600,501343250,24150,24150,24150,24150,794
|
|
20231227,183500,501343250,24150,24150,24150,24150,0
|
|
20231227,183400,501343250,24150,24150,24150,24150,0
|
|
20231227,183300,501343250,24150,24150,24150,24150,0
|
|
20231227,183200,501343250,24150,24150,24150,24150,0
|
|
20231227,183100,501343250,24150,24150,24150,24150,0
|
|
20231227,183000,501343250,24150,24150,24150,24150,0
|
|
20231227,182900,501343250,24150,24150,24150,24150,0
|
|
20231227,182800,501343250,24150,24150,24150,24150,0
|
|
20231227,182700,501343250,24150,24150,24150,24150,0
|
|
20231227,182600,501343250,24150,24150,24150,24150,0
|
|
20231227,182500,501343250,24150,24150,24150,24150,0
|
|
20231227,182400,501343250,24150,24150,24150,24150,0
|
|
20231227,182300,501343250,24150,24150,24150,24150,0
|
|
20231227,182200,501343250,24150,24150,24150,24150,0
|
|
20231227,182100,501343250,24150,24150,24150,24150,0
|
|
20231227,182000,501343250,24150,24150,24150,24150,0
|
|
20231227,181900,501343250,24150,24150,24150,24150,0
|
|
20231227,181800,501343250,24150,24150,24150,24150,0
|
|
20231227,181700,501343250,24150,24150,24150,24150,0
|
|
20231227,181600,501343250,24150,24150,24150,24150,0
|
|
20231227,181500,501343250,24150,24150,24150,24150,0
|
|
20231227,181400,501343250,24150,24150,24150,24150,0
|
|
20231227,181300,501343250,24150,24150,24150,24150,0
|
|
20231227,181200,501343250,24150,24150,24150,24150,0
|
|
20231227,181100,501343250,24150,24150,24150,24150,0
|
|
20231227,181000,501343250,24150,24150,24150,24150,0
|
|
20231227,180900,501343250,24150,24150,24150,24150,0
|
|
20231227,180800,501343250,24150,24150,24150,24150,0
|
|
20231227,180700,501343250,24150,24150,24150,24150,0
|
|
20231227,180600,501343250,24150,24150,24150,24150,794
|
|
20231227,180500,501343250,24150,24150,24150,24150,0
|
|
20231227,180400,501343250,24150,24150,24150,24150,0
|
|
20231227,180300,501343250,24150,24150,24150,24150,0
|
|
20231227,180200,501343250,24150,24150,24150,24150,0
|
|
20231227,180100,501343250,24150,24150,24150,24150,0
|
|
20231227,180000,501343250,24150,24150,24150,24150,0
|
|
20231227,175900,501343250,24150,24150,24150,24150,0
|
|
20231227,175800,501343250,24150,24150,24150,24150,0
|
|
20231227,175700,501343250,24150,24150,24150,24150,0
|
|
20231227,175600,501343250,24150,24150,24150,24150,0
|
|
20231227,175500,501343250,24150,24150,24150,24150,0
|
|
20231227,175400,501343250,24150,24150,24150,24150,0
|
|
20231227,175300,501343250,24150,24150,24150,24150,0
|
|
20231227,175200,501343250,24150,24150,24150,24150,0
|
|
20231227,175100,501343250,24150,24150,24150,24150,0
|
|
20231227,175000,501343250,24150,24150,24150,24150,0
|
|
20231227,174900,501343250,24150,24150,24150,24150,0
|
|
20231227,174800,501343250,24150,24150,24150,24150,0
|
|
20231227,174700,501343250,24150,24150,24150,24150,0
|
|
20231227,174600,501343250,24150,24150,24150,24150,0
|
|
20231227,174500,501343250,24150,24150,24150,24150,0
|
|
20231227,174400,501343250,24150,24150,24150,24150,0
|
|
20231227,174300,501343250,24150,24150,24150,24150,0
|
|
20231227,174200,501343250,24150,24150,24150,24150,0
|
|
20231227,174100,501343250,24150,24150,24150,24150,0
|
|
20231227,174000,501343250,24150,24150,24150,24150,0
|
|
20231227,173900,501343250,24150,24150,24150,24150,0
|
|
20231227,173800,501343250,24150,24150,24150,24150,0
|
|
20231227,173700,501343250,24150,24150,24150,24150,0
|
|
20231227,173600,501343250,24150,24150,24150,24150,794
|
|
20231227,173500,501343250,24150,24150,24150,24150,0
|
|
20231227,173400,501343250,24150,24150,24150,24150,0
|
|
20231227,173300,501343250,24150,24150,24150,24150,0
|
|
20231227,173200,501343250,24150,24150,24150,24150,0
|
|
20231227,173100,501343250,24150,24150,24150,24150,0
|
|
20231227,173000,501343250,24150,24150,24150,24150,0
|
|
20231227,172900,501343250,24150,24150,24150,24150,0
|
|
20231227,172800,501343250,24150,24150,24150,24150,0
|
|
20231227,172700,501343250,24150,24150,24150,24150,0
|
|
20231227,172600,501343250,24150,24150,24150,24150,0
|
|
20231227,172500,501343250,24150,24150,24150,24150,0
|
|
20231227,172400,501343250,24150,24150,24150,24150,0
|
|
20231227,172300,501343250,24150,24150,24150,24150,0
|
|
20231227,172200,501343250,24150,24150,24150,24150,0
|
|
20231227,172100,501343250,24150,24150,24150,24150,0
|
|
20231227,172000,501343250,24150,24150,24150,24150,0
|
|
20231227,171900,501343250,24150,24150,24150,24150,0
|
|
20231227,171800,501343250,24150,24150,24150,24150,0
|
|
20231227,171700,501343250,24150,24150,24150,24150,0
|
|
20231227,171600,501343250,24150,24150,24150,24150,0
|
|
20231227,171500,501343250,24150,24150,24150,24150,0
|
|
20231227,171400,501343250,24150,24150,24150,24150,0
|
|
20231227,171300,501343250,24150,24150,24150,24150,0
|
|
20231227,171200,501343250,24150,24150,24150,24150,0
|
|
20231227,171100,501343250,24150,24150,24150,24150,0
|
|
20231227,171000,501343250,24150,24150,24150,24150,0
|
|
20231227,170900,501343250,24150,24150,24150,24150,0
|
|
20231227,170800,501343250,24150,24150,24150,24150,0
|
|
20231227,170700,501343250,24150,24150,24150,24150,0
|
|
20231227,170600,501343250,24150,24150,24150,24150,794
|
|
20231227,170500,501343250,24150,24150,24150,24150,0
|
|
20231227,170400,501343250,24150,24150,24150,24150,0
|
|
20231227,170300,501343250,24150,24150,24150,24150,0
|
|
20231227,170200,501343250,24150,24150,24150,24150,0
|
|
20231227,170100,501343250,24150,24150,24150,24150,0
|
|
20231227,170000,501343250,24150,24150,24150,24150,0
|
|
20231227,165900,501343250,24150,24150,24150,24150,0
|
|
20231227,165800,501343250,24150,24150,24150,24150,0
|
|
20231227,165700,501343250,24150,24150,24150,24150,0
|
|
20231227,165600,501343250,24150,24150,24150,24150,0
|
|
20231227,165500,501343250,24150,24150,24150,24150,0
|
|
20231227,165400,501343250,24150,24150,24150,24150,0
|
|
20231227,165300,501343250,24150,24150,24150,24150,0
|
|
20231227,165200,501343250,24150,24150,24150,24150,0
|
|
20231227,165100,501343250,24150,24150,24150,24150,0
|
|
20231227,165000,501343250,24150,24150,24150,24150,0
|
|
20231227,164900,501343250,24150,24150,24150,24150,0
|
|
20231227,164800,501343250,24150,24150,24150,24150,0
|
|
20231227,164700,501343250,24150,24150,24150,24150,0
|
|
20231227,164600,501343250,24150,24150,24150,24150,0
|
|
20231227,164500,501343250,24150,24150,24150,24150,0
|
|
20231227,164400,501343250,24150,24150,24150,24150,0
|
|
20231227,164300,501343250,24150,24150,24150,24150,0
|
|
20231227,164200,501343250,24150,24150,24150,24150,0
|
|
20231227,164100,501343250,24150,24150,24150,24150,0
|
|
20231227,164000,501343250,24150,24150,24150,24150,0
|
|
20231227,163900,501343250,24150,24150,24150,24150,0
|
|
20231227,163800,501343250,24150,24150,24150,24150,0
|
|
20231227,163700,501343250,24150,24150,24150,24150,0
|
|
20231227,163600,501343250,24150,24150,24150,24150,794
|
|
20231227,163500,501343250,24150,24150,24150,24150,0
|
|
20231227,163400,501343250,24150,24150,24150,24150,0
|
|
20231227,163300,501343250,24150,24150,24150,24150,0
|
|
20231227,163200,501343250,24150,24150,24150,24150,0
|
|
20231227,163100,501343250,24150,24150,24150,24150,0
|
|
20231227,163000,501343250,24150,24150,24150,24150,0
|
|
20231227,162900,501343250,24150,24150,24150,24150,0
|
|
20231227,162800,501343250,24150,24150,24150,24150,0
|
|
20231227,162700,501343250,24150,24150,24150,24150,0
|
|
20231227,162600,501343250,24150,24150,24150,24150,0
|
|
20231227,162500,501343250,24150,24150,24150,24150,0
|
|
20231227,162400,501343250,24150,24150,24150,24150,0
|
|
20231227,162300,501343250,24150,24150,24150,24150,0
|
|
20231227,162200,501343250,24150,24150,24150,24150,0
|
|
20231227,162100,501343250,24150,24150,24150,24150,0
|
|
20231227,162000,501343250,24150,24150,24150,24150,0
|
|
20231227,161900,501343250,24150,24150,24150,24150,0
|
|
20231227,161800,501343250,24150,24150,24150,24150,0
|
|
20231227,161700,501343250,24150,24150,24150,24150,0
|
|
20231227,161600,501343250,24150,24150,24150,24150,0
|
|
20231227,161500,501343250,24150,24150,24150,24150,0
|
|
20231227,161400,501343250,24150,24150,24150,24150,0
|
|
20231227,161300,501343250,24150,24150,24150,24150,0
|
|
20231227,161200,501343250,24150,24150,24150,24150,0
|
|
20231227,161100,501343250,24150,24150,24150,24150,0
|
|
20231227,161000,501343250,24150,24150,24150,24150,0
|
|
20231227,160900,501343250,24150,24150,24150,24150,0
|
|
20231227,160800,501343250,24150,24150,24150,24150,0
|
|
20231227,160700,501343250,24150,24150,24150,24150,0
|
|
20231227,160600,501343250,24150,24150,24150,24150,794
|
|
20231227,160500,501343250,24150,24150,24150,24150,0
|
|
20231227,160400,501343250,24150,24150,24150,24150,0
|
|
20231227,160300,501343250,24150,24150,24150,24150,0
|
|
20231227,160200,501343250,24150,24150,24150,24150,0
|
|
20231227,160100,501343250,24150,24150,24150,24150,0
|
|
20231227,160000,501343250,24150,24150,24150,24150,0
|
|
20231227,155900,501343250,24150,24150,24150,24150,0
|
|
20231227,155800,501343250,24150,24150,24150,24150,0
|
|
20231227,155700,501343250,24150,24150,24150,24150,0
|
|
20231227,155600,501343250,24150,24150,24150,24150,0
|
|
20231227,155500,501343250,24150,24150,24150,24150,0
|
|
20231227,155400,501343250,24150,24150,24150,24150,0
|
|
20231227,155300,501343250,24150,24150,24150,24150,0
|
|
20231227,155200,501343250,24150,24150,24150,24150,0
|
|
20231227,155100,501343250,24150,24150,24150,24150,0
|
|
20231227,155000,501343250,24150,24150,24150,24150,0
|
|
20231227,154900,501343250,24150,24150,24150,24150,0
|
|
20231227,154800,501343250,24150,24150,24150,24150,0
|
|
20231227,154700,501343250,24150,24150,24150,24150,0
|
|
20231227,154600,501343250,24150,24150,24150,24150,0
|
|
20231227,154500,501343250,24150,24150,24150,24150,0
|
|
20231227,154400,501343250,24150,24150,24150,24150,0
|
|
20231227,154300,501343250,24150,24150,24150,24150,0
|
|
20231227,154200,501343250,24150,24150,24150,24150,0
|
|
20231227,154100,501343250,24150,24150,24150,24150,0
|
|
20231227,154000,501343250,24150,24150,24150,24150,0
|
|
20231227,153900,501343250,24150,24150,24150,24150,0
|
|
20231227,153800,501343250,24150,24150,24150,24150,0
|
|
20231227,153700,501343250,24150,24150,24150,24150,0
|
|
20231227,153600,501343250,24150,24150,24150,24150,794
|
|
20231227,153500,501343250,24150,24150,24150,24150,0
|
|
20231227,153400,501343250,24150,24150,24150,24150,0
|
|
20231227,153300,501343250,24150,24150,24150,24150,0
|
|
20231227,153200,501343250,24150,24150,24150,24150,0
|
|
20231227,153100,501343250,24150,24150,24150,24150,0
|
|
20231227,153000,501343250,24150,24150,24150,24150,794
|
|
20231227,152900,482168150,24100,24100,24100,24100,0
|
|
20231227,152800,482168150,24100,24100,24100,24100,0
|
|
20231227,152700,482168150,24100,24100,24100,24100,0
|
|
20231227,152600,482168150,24100,24100,24100,24100,0
|
|
20231227,152500,482168150,24100,24100,24100,24100,0
|
|
20231227,152400,482168150,24100,24100,24100,24100,0
|
|
20231227,152300,482168150,24100,24100,24100,24100,0
|
|
20231227,152200,482168150,24100,24100,24100,24100,0
|
|
20231227,152100,482168150,24100,24100,24100,24100,0
|
|
20231227,152000,482168150,24100,24100,24100,24100,0
|
|
20231227,151900,482168150,24100,24150,24150,24100,251
|
|
20231227,151800,476118850,24150,24100,24150,24100,60
|
|
20231227,151700,474672000,24150,24150,24150,24150,100
|
|
20231227,151600,472257000,24150,24150,24150,24150,8
|
|
20231227,151500,472063800,24150,24150,24150,24150,0
|
|
20231227,151400,472063800,24150,24150,24150,24150,0
|
|
20231227,151300,472063800,24150,24150,24150,24150,25
|
|
20231227,151200,471460050,24100,24100,24100,24100,0
|
|
20231227,151100,471460050,24100,24100,24100,24100,0
|
|
20231227,151000,471460050,24100,24100,24100,24100,337
|
|
20231227,150900,463338350,24100,24100,24100,24100,300
|
|
20231227,150800,456108350,24100,24150,24150,24100,29
|
|
20231227,150700,455408050,24100,24100,24100,24100,0
|
|
20231227,150600,455408050,24100,24100,24100,24100,0
|
|
20231227,150500,455408050,24100,24100,24100,24100,0
|
|
20231227,150400,455408050,24100,24100,24100,24100,0
|
|
20231227,150300,455408050,24100,24150,24150,24100,44
|
|
20231227,150200,454346450,24150,24150,24150,24150,0
|
|
20231227,150100,454346450,24150,24150,24150,24150,0
|
|
20231227,150000,454346450,24150,24150,24150,24150,0
|
|
20231227,145900,454346450,24150,24100,24150,24100,29
|
|
20231227,145800,453646150,24150,24150,24150,24150,0
|
|
20231227,145700,453646150,24150,24150,24150,24150,0
|
|
20231227,145600,453646150,24150,24150,24150,24150,29
|
|
20231227,145500,452945800,24150,24150,24150,24150,0
|
|
20231227,145400,452945800,24150,24150,24150,24150,0
|
|
20231227,145300,452945800,24150,24150,24150,24150,37
|
|
20231227,145200,452052250,24150,24150,24150,24150,0
|
|
20231227,145100,452052250,24150,24150,24150,24150,141
|
|
20231227,145000,448647100,24150,24150,24150,24150,24
|
|
20231227,144900,448067500,24150,24100,24150,24100,22
|
|
20231227,144800,447537200,24100,24100,24100,24100,1
|
|
20231227,144700,447513100,24150,24150,24150,24150,28
|
|
20231227,144600,446836900,24100,24100,24100,24100,9
|
|
20231227,144500,446620000,24150,24150,24150,24150,1
|
|
20231227,144400,446595850,24150,24150,24150,24150,25
|
|
20231227,144300,445992100,24150,24150,24150,24150,0
|
|
20231227,144200,445992100,24150,24150,24150,24150,0
|
|
20231227,144100,445992100,24150,24150,24150,24150,1
|
|
20231227,144000,445967950,24150,24150,24150,24150,27
|
|
20231227,143900,445315900,24150,24150,24150,24150,0
|
|
20231227,143800,445315900,24150,24100,24150,24100,11
|
|
20231227,143700,445050300,24150,24150,24150,24150,29
|
|
20231227,143600,444349950,24150,24150,24150,24150,0
|
|
20231227,143500,444349950,24150,24150,24150,24150,0
|
|
20231227,143400,444349950,24150,24150,24150,24150,25
|
|
20231227,143300,443746200,24150,24150,24150,24150,0
|
|
20231227,143200,443746200,24150,24150,24150,24150,0
|
|
20231227,143100,443746200,24150,24150,24150,24150,0
|
|
20231227,143000,443746200,24150,24150,24150,24150,25
|
|
20231227,142900,443142450,24150,24100,24150,24100,1000
|
|
20231227,142800,419001800,24100,24100,24100,24100,0
|
|
20231227,142700,419001800,24100,24100,24100,24100,1
|
|
20231227,142600,418977700,24050,24050,24050,24050,0
|
|
20231227,142500,418977700,24050,24050,24050,24050,1
|
|
20231227,142400,418953650,24100,24100,24100,24100,849
|
|
20231227,142300,398492750,24100,24100,24100,24100,46
|
|
20231227,142200,397384150,24050,24050,24050,24050,200
|
|
20231227,142100,392574150,24050,24050,24050,24050,0
|
|
20231227,142000,392574150,24050,24050,24050,24050,1
|
|
20231227,141900,392550100,24100,24050,24100,24050,27
|
|
20231227,141800,391899450,24100,24100,24100,24100,0
|
|
20231227,141700,391899450,24100,24050,24100,24050,321
|
|
20231227,141600,384178200,24050,24050,24050,24050,5
|
|
20231227,141500,384057950,24000,24000,24050,24000,42
|
|
20231227,141400,383048550,24000,24000,24000,24000,10
|
|
20231227,141300,382808550,24050,24050,24050,24050,0
|
|
20231227,141200,382808550,24050,24050,24050,24050,10
|
|
20231227,141100,382568050,24050,24050,24050,24050,0
|
|
20231227,141000,382568050,24050,24050,24050,24050,0
|
|
20231227,140900,382568050,24050,24050,24050,24050,0
|
|
20231227,140800,382568050,24050,24000,24050,24000,27
|
|
20231227,140700,381918750,24000,24000,24000,23950,107
|
|
20231227,140600,379355700,24050,24050,24050,24050,0
|
|
20231227,140500,379355700,24050,24050,24050,24050,0
|
|
20231227,140400,379355700,24050,23950,24050,23950,29
|
|
20231227,140300,378658450,24000,23950,24000,23950,10
|
|
20231227,140200,378418900,23950,23950,23950,23950,0
|
|
20231227,140100,378418900,23950,23950,23950,23950,0
|
|
20231227,140000,378418900,23950,23950,23950,23950,0
|
|
20231227,135900,378418900,23950,23950,23950,23950,0
|
|
20231227,135800,378418900,23950,23950,23950,23950,100
|
|
20231227,135700,376023900,24000,24000,24000,24000,1
|
|
20231227,135600,375999900,24050,24050,24050,24050,0
|
|
20231227,135500,375999900,24050,23950,24050,23950,27
|
|
20231227,135400,375350650,23950,23950,23950,23950,0
|
|
20231227,135300,375350650,23950,23950,23950,23950,0
|
|
20231227,135200,375350650,23950,23950,23950,23950,0
|
|
20231227,135100,375350650,23950,23950,23950,23950,0
|
|
20231227,135000,375350650,23950,23950,23950,23950,6
|
|
20231227,134900,375206950,24000,24000,24000,24000,312
|
|
20231227,134800,367718950,24100,24100,24100,24100,1
|
|
20231227,134700,367694850,24100,24000,24100,24000,40
|
|
20231227,134600,366732350,24000,24000,24000,24000,0
|
|
20231227,134500,366732350,24000,24000,24000,24000,1
|
|
20231227,134400,366708350,24100,24100,24100,24100,0
|
|
20231227,134300,366708350,24100,24100,24100,24100,25
|
|
20231227,134200,366105850,24100,24100,24100,24100,0
|
|
20231227,134100,366105850,24100,24100,24100,24100,0
|
|
20231227,134000,366105850,24100,24100,24100,24100,450
|
|
20231227,133900,355260850,24100,24100,24100,24100,0
|
|
20231227,133800,355260850,24100,24100,24100,24100,25
|
|
20231227,133700,354658350,24050,24050,24050,24050,0
|
|
20231227,133600,354658350,24050,24050,24050,24050,14
|
|
20231227,133500,354321650,24000,24000,24000,24000,0
|
|
20231227,133400,354321650,24000,24000,24000,24000,83
|
|
20231227,133300,352329650,24100,24100,24100,24100,0
|
|
20231227,133200,352329650,24100,24100,24100,24100,0
|
|
20231227,133100,352329650,24100,24100,24100,24100,28
|
|
20231227,133000,351654850,24000,24000,24000,24000,0
|
|
20231227,132900,351654850,24000,24000,24000,24000,0
|
|
20231227,132800,351654850,24000,24000,24000,24000,0
|
|
20231227,132700,351654850,24000,24000,24000,24000,100
|
|
20231227,132600,349254850,24100,24100,24100,24100,28
|
|
20231227,132500,348580050,24050,24050,24050,24050,139
|
|
20231227,132400,345237100,24050,24050,24050,24050,2
|
|
20231227,132300,345189000,24000,24000,24000,24000,0
|
|
20231227,132200,345189000,24000,24000,24000,24000,5
|
|
20231227,132100,345069000,24100,24100,24100,24100,28
|
|
20231227,132000,344394200,24100,24100,24100,24100,0
|
|
20231227,131900,344394200,24100,24100,24100,24100,0
|
|
20231227,131800,344394200,24100,24100,24100,24100,0
|
|
20231227,131700,344394200,24100,24100,24100,24100,0
|
|
20231227,131600,344394200,24100,24100,24100,24100,24
|
|
20231227,131500,343815800,24050,24050,24050,24050,0
|
|
20231227,131400,343815800,24050,24050,24050,24050,0
|
|
20231227,131300,343815800,24050,24050,24050,24050,0
|
|
20231227,131200,343815800,24050,24050,24050,24050,100
|
|
20231227,131100,341410800,24050,24050,24050,24050,0
|
|
20231227,131000,341410800,24050,24050,24050,24050,0
|
|
20231227,130900,341410800,24050,24050,24050,24050,0
|
|
20231227,130800,341410800,24050,24050,24050,24050,0
|
|
20231227,130700,341410800,24050,24050,24050,24050,271
|
|
20231227,130600,334893250,24050,24050,24050,24050,0
|
|
20231227,130500,334893250,24050,24050,24050,24050,0
|
|
20231227,130400,334893250,24050,24050,24050,24050,546
|
|
20231227,130300,321761950,24050,24050,24050,24050,4
|
|
20231227,130200,321665750,24100,24100,24100,24100,0
|
|
20231227,130100,321665750,24100,24100,24100,24100,26
|
|
20231227,130000,321039150,24050,24050,24050,24050,0
|
|
20231227,125900,321039150,24050,24050,24050,24050,0
|
|
20231227,125800,321039150,24050,24050,24050,24050,238
|
|
20231227,125700,315315250,24050,24050,24050,24050,0
|
|
20231227,125600,315315250,24050,24050,24050,24050,24
|
|
20231227,125500,314738050,24050,24000,24050,24000,183
|
|
20231227,125400,310346000,24050,24050,24050,24050,0
|
|
20231227,125300,310346000,24050,24050,24050,24050,0
|
|
20231227,125200,310346000,24050,24050,24050,24050,0
|
|
20231227,125100,310346000,24050,24050,24050,24050,26
|
|
20231227,125000,309720700,24000,24000,24000,24000,0
|
|
20231227,124900,309720700,24000,24000,24000,24000,5
|
|
20231227,124800,309600700,24050,24050,24050,24050,10
|
|
20231227,124700,309360200,24050,24050,24050,24050,0
|
|
20231227,124600,309360200,24050,24000,24050,24000,490
|
|
20231227,124500,297597400,24000,24000,24000,24000,86
|
|
20231227,124400,295533400,24050,24050,24050,24050,0
|
|
20231227,124300,295533400,24050,24050,24050,24050,0
|
|
20231227,124200,295533400,24050,24050,24050,24050,0
|
|
20231227,124100,295533400,24050,24050,24050,24050,1
|
|
20231227,124000,295509350,24050,24050,24050,24050,8
|
|
20231227,123900,295316950,24050,24050,24050,24050,3
|
|
20231227,123800,295244800,24050,24050,24050,24050,0
|
|
20231227,123700,295244800,24050,24050,24050,24050,0
|
|
20231227,123600,295244800,24050,24050,24050,24050,169
|
|
20231227,123500,291180350,24100,24100,24100,24100,0
|
|
20231227,123400,291180350,24100,24100,24100,24100,0
|
|
20231227,123300,291180350,24100,24100,24100,24100,0
|
|
20231227,123200,291180350,24100,24100,24100,24100,0
|
|
20231227,123100,291180350,24100,24100,24100,24100,0
|
|
20231227,123000,291180350,24100,24100,24100,24100,6
|
|
20231227,122900,291035750,24050,24050,24050,24050,39
|
|
20231227,122800,290097800,24100,24100,24100,24100,0
|
|
20231227,122700,290097800,24100,24100,24100,24100,0
|
|
20231227,122600,290097800,24100,24100,24100,24100,0
|
|
20231227,122500,290097800,24100,24100,24100,24100,0
|
|
20231227,122400,290097800,24100,24100,24100,24100,100
|
|
20231227,122300,287687800,24100,24100,24100,24100,0
|
|
20231227,122200,287687800,24100,24100,24100,24100,0
|
|
20231227,122100,287687800,24100,24100,24100,24100,0
|
|
20231227,122000,287687800,24100,24100,24100,24100,19
|
|
20231227,121900,287229900,24100,24100,24100,24100,285
|
|
20231227,121800,280361400,24050,24050,24050,24050,0
|
|
20231227,121700,280361400,24050,24050,24050,24050,0
|
|
20231227,121600,280361400,24050,24050,24050,24050,40
|
|
20231227,121500,279399400,24100,24100,24100,24100,0
|
|
20231227,121400,279399400,24100,24100,24100,24100,0
|
|
20231227,121300,279399400,24100,24100,24100,24100,0
|
|
20231227,121200,279399400,24100,24100,24100,24100,20
|
|
20231227,121100,278917400,24100,24100,24100,24100,40
|
|
20231227,121000,277953400,24100,24100,24100,24100,2
|
|
20231227,120900,277905200,24100,24100,24100,24100,100
|
|
20231227,120800,275495200,24100,24100,24100,24100,269
|
|
20231227,120700,269012300,24100,24100,24100,24100,0
|
|
20231227,120600,269012300,24100,24100,24100,24100,0
|
|
20231227,120500,269012300,24100,24100,24100,24100,0
|
|
20231227,120400,269012300,24100,24100,24100,24100,0
|
|
20231227,120300,269012300,24100,24100,24100,24100,0
|
|
20231227,120200,269012300,24100,24100,24100,24100,0
|
|
20231227,120100,269012300,24100,24100,24100,24100,0
|
|
20231227,120000,269012300,24100,24150,24150,24100,11
|
|
20231227,115900,268747150,24050,24050,24050,24050,0
|
|
20231227,115800,268747150,24050,24050,24050,24050,0
|
|
20231227,115700,268747150,24050,24050,24050,24050,0
|
|
20231227,115600,268747150,24050,24050,24050,24050,0
|
|
20231227,115500,268747150,24050,24050,24050,24050,1
|
|
20231227,115400,268723100,24150,24150,24150,24150,0
|
|
20231227,115300,268723100,24150,24150,24150,24150,0
|
|
20231227,115200,268723100,24150,24100,24150,24100,403
|
|
20231227,115100,259010650,24100,24100,24100,24100,0
|
|
20231227,115000,259010650,24100,24100,24100,24100,1
|
|
20231227,114900,258986550,24100,24100,24100,24100,20
|
|
20231227,114800,258504550,24100,24100,24100,24100,252
|
|
20231227,114700,252431350,24050,24050,24050,24050,0
|
|
20231227,114600,252431350,24050,24050,24050,24050,1
|
|
20231227,114500,252407300,24050,24050,24100,24050,348
|
|
20231227,114400,244036350,24150,24150,24150,24150,0
|
|
20231227,114300,244036350,24150,24150,24150,24150,0
|
|
20231227,114200,244036350,24150,24150,24150,24150,0
|
|
20231227,114100,244036350,24150,24150,24150,24150,0
|
|
20231227,114000,244036350,24150,24150,24150,24150,0
|
|
20231227,113900,244036350,24150,24150,24150,24150,0
|
|
20231227,113800,244036350,24150,24150,24150,24150,0
|
|
20231227,113700,244036350,24150,24150,24150,24150,0
|
|
20231227,113600,244036350,24150,24150,24150,24150,0
|
|
20231227,113500,244036350,24150,24150,24150,24150,0
|
|
20231227,113400,244036350,24150,24150,24150,24150,0
|
|
20231227,113300,244036350,24150,24150,24150,24150,7
|
|
20231227,113200,243867300,24100,24100,24100,24100,0
|
|
20231227,113100,243867300,24100,24100,24100,24100,0
|
|
20231227,113000,243867300,24100,24100,24100,24100,0
|
|
20231227,112900,243867300,24100,24100,24100,24100,0
|
|
20231227,112800,243867300,24100,24100,24100,24100,32
|
|
20231227,112700,243096100,24100,24100,24100,24100,0
|
|
20231227,112600,243096100,24100,24100,24100,24100,515
|
|
20231227,112500,230684600,24100,24100,24100,24100,14
|
|
20231227,112400,230347200,24100,24100,24100,24100,0
|
|
20231227,112300,230347200,24100,24100,24100,24100,147
|
|
20231227,112200,226804500,24100,24100,24100,24100,70
|
|
20231227,112100,225117500,24100,24100,24100,24100,0
|
|
20231227,112000,225117500,24100,24100,24100,24100,118
|
|
20231227,111900,222273700,24100,24100,24100,24100,0
|
|
20231227,111800,222273700,24100,24100,24100,24100,0
|
|
20231227,111700,222273700,24100,24100,24100,24100,0
|
|
20231227,111600,222273700,24100,24100,24100,24100,0
|
|
20231227,111500,222273700,24100,24100,24100,24100,0
|
|
20231227,111400,222273700,24100,24100,24100,24100,0
|
|
20231227,111300,222273700,24100,24100,24100,24100,50
|
|
20231227,111200,221068700,24100,24100,24100,24100,31
|
|
20231227,111100,220321600,24100,24100,24100,24100,0
|
|
20231227,111000,220321600,24100,24100,24100,24100,15
|
|
20231227,110900,219960100,24100,24100,24100,24100,0
|
|
20231227,110800,219960100,24100,24100,24100,24100,10
|
|
20231227,110700,219719100,24100,24100,24100,24100,0
|
|
20231227,110600,219719100,24100,24100,24100,24100,0
|
|
20231227,110500,219719100,24100,24100,24100,24100,0
|
|
20231227,110400,219719100,24100,24100,24100,24100,0
|
|
20231227,110300,219719100,24100,24100,24100,24100,0
|
|
20231227,110200,219719100,24100,24100,24100,24100,0
|
|
20231227,110100,219719100,24100,24100,24100,24100,0
|
|
20231227,110000,219719100,24100,24100,24100,24100,0
|
|
20231227,105900,219719100,24100,24100,24100,24100,0
|
|
20231227,105800,219719100,24100,24150,24150,24100,218
|
|
20231227,105700,214464750,24150,24150,24150,24150,0
|
|
20231227,105600,214464750,24150,24150,24150,24150,4
|
|
20231227,105500,214368150,24150,24150,24150,24150,10
|
|
20231227,105400,214126650,24150,24150,24150,24150,0
|
|
20231227,105300,214126650,24150,24150,24150,24150,50
|
|
20231227,105200,212919150,24100,24100,24100,24100,0
|
|
20231227,105100,212919150,24100,24100,24100,24100,0
|
|
20231227,105000,212919150,24100,24100,24100,24100,0
|
|
20231227,104900,212919150,24100,24100,24100,24100,47
|
|
20231227,104800,211786450,24100,24100,24100,24100,10
|
|
20231227,104700,211545450,24100,24100,24100,24100,1
|
|
20231227,104600,211521350,24050,24050,24050,24050,5
|
|
20231227,104500,211401100,24050,24050,24050,24050,0
|
|
20231227,104400,211401100,24050,24050,24050,24050,0
|
|
20231227,104300,211401100,24050,24050,24050,24050,0
|
|
20231227,104200,211401100,24050,24050,24050,24050,0
|
|
20231227,104100,211401100,24050,24050,24050,24050,7
|
|
20231227,104000,211232750,24100,24100,24100,24100,23
|
|
20231227,103900,210678450,24100,24050,24100,24050,57
|
|
20231227,103800,209306100,24100,24100,24100,24100,0
|
|
20231227,103700,209306100,24100,24100,24100,24100,0
|
|
20231227,103600,209306100,24100,24100,24100,24100,0
|
|
20231227,103500,209306100,24100,24100,24100,24100,0
|
|
20231227,103400,209306100,24100,24100,24100,24100,0
|
|
20231227,103300,209306100,24100,24100,24100,24100,0
|
|
20231227,103200,209306100,24100,24100,24100,24100,73
|
|
20231227,103100,207546800,24150,24150,24150,24150,0
|
|
20231227,103000,207546800,24150,24150,24150,24150,0
|
|
20231227,102900,207546800,24150,24150,24150,24150,0
|
|
20231227,102800,207546800,24150,24150,24150,24150,10
|
|
20231227,102700,207305300,24150,24150,24150,24150,0
|
|
20231227,102600,207305300,24150,24150,24150,24150,145
|
|
20231227,102500,203803550,24100,24100,24100,24100,0
|
|
20231227,102400,203803550,24100,24150,24150,24100,635
|
|
20231227,102300,188489600,24200,24200,24200,24200,0
|
|
20231227,102200,188489600,24200,24200,24200,24200,0
|
|
20231227,102100,188489600,24200,24200,24200,24200,30
|
|
20231227,102000,187763600,24300,24300,24300,24300,0
|
|
20231227,101900,187763600,24300,24300,24300,24300,0
|
|
20231227,101800,187763600,24300,24200,24300,24200,25
|
|
20231227,101700,187158500,24200,24000,24200,24000,1365
|
|
20231227,101600,154279800,23950,23950,23950,23950,0
|
|
20231227,101500,154279800,23950,23950,23950,23950,57
|
|
20231227,101400,152914650,23900,23900,23900,23900,0
|
|
20231227,101300,152914650,23900,23900,23900,23900,0
|
|
20231227,101200,152914650,23900,23900,23900,23900,0
|
|
20231227,101100,152914650,23900,23900,23900,23900,0
|
|
20231227,101000,152914650,23900,23900,23900,23900,0
|
|
20231227,100900,152914650,23900,23950,23950,23900,400
|
|
20231227,100800,143348750,23950,23950,23950,23950,14
|
|
20231227,100700,143013450,24000,24050,24050,24000,149
|
|
20231227,100600,139432450,24000,24000,24000,24000,13
|
|
20231227,100500,139120450,24000,24000,24000,24000,5
|
|
20231227,100400,139000450,24000,24000,24000,24000,0
|
|
20231227,100300,139000450,24000,24000,24000,24000,0
|
|
20231227,100200,139000450,24000,24000,24000,24000,22
|
|
20231227,100100,138472450,24000,24000,24000,24000,0
|
|
20231227,100000,138472450,24000,24000,24000,24000,0
|
|
20231227,095900,138472450,24000,24000,24000,24000,25
|
|
20231227,095800,137872450,24000,24050,24050,24000,277
|
|
20231227,095700,131224400,24050,24000,24050,24000,179
|
|
20231227,095600,126922850,24000,23950,24000,23950,508
|
|
20231227,095500,114739600,23950,23950,23950,23950,0
|
|
20231227,095400,114739600,23950,24000,24000,23950,63
|
|
20231227,095300,113228450,24000,24000,24000,24000,0
|
|
20231227,095200,113228450,24000,24000,24000,24000,0
|
|
20231227,095100,113228450,24000,24000,24000,24000,52
|
|
20231227,095000,111980450,24000,24000,24000,24000,82
|
|
20231227,094900,110012450,23950,23950,23950,23950,0
|
|
20231227,094800,110012450,23950,23950,23950,23950,0
|
|
20231227,094700,110012450,23950,23950,23950,23950,0
|
|
20231227,094600,110012450,23950,23950,23950,23950,42
|
|
20231227,094500,109006550,23950,23950,23950,23950,168
|
|
20231227,094400,104982950,23950,23950,24000,23950,82
|
|
20231227,094300,103017700,24000,24000,24000,24000,0
|
|
20231227,094200,103017700,24000,24000,24000,24000,8
|
|
20231227,094100,102825700,24050,23950,24050,23950,175
|
|
20231227,094000,98623300,23950,23950,23950,23950,0
|
|
20231227,093900,98623300,23950,23900,23950,23900,116
|
|
20231227,093800,95849250,23900,23900,23900,23900,1
|
|
20231227,093700,95825350,23900,23900,23900,23900,1
|
|
20231227,093600,95801450,23900,23900,23900,23900,110
|
|
20231227,093500,93172450,23950,23950,23950,23950,223
|
|
20231227,093400,87831600,24000,24000,24000,24000,0
|
|
20231227,093300,87831600,24000,24000,24000,24000,0
|
|
20231227,093200,87831600,24000,24000,24000,24000,0
|
|
20231227,093100,87831600,24000,24000,24000,24000,9
|
|
20231227,093000,87615600,24000,23950,24000,23950,51
|
|
20231227,092900,86393650,23950,23950,23950,23950,0
|
|
20231227,092800,86393650,23950,23950,23950,23950,0
|
|
20231227,092700,86393650,23950,23950,23950,23950,103
|
|
20231227,092600,83926800,24000,24000,24000,24000,0
|
|
20231227,092500,83926800,24000,24000,24000,24000,0
|
|
20231227,092400,83926800,24000,24000,24050,24000,238
|
|
20231227,092300,78214750,24000,24000,24000,24000,100
|
|
20231227,092200,75814750,24050,24050,24050,24050,2
|
|
20231227,092100,75766650,24050,24050,24050,24050,0
|
|
20231227,092000,75766650,24050,24000,24050,24000,349
|
|
20231227,091900,67373250,24000,24050,24050,24000,305
|
|
20231227,091800,60046400,24050,24050,24050,24050,1
|
|
20231227,091700,60022350,24050,24050,24050,24050,443
|
|
20231227,091600,49368200,24050,23950,24050,23950,595
|
|
20231227,091500,35083550,23950,23900,23950,23900,505
|
|
20231227,091400,22988900,23900,23900,23900,23900,41
|
|
20231227,091300,22009000,23900,23900,23900,23900,0
|
|
20231227,091200,22009000,23900,23900,23900,23900,21
|
|
20231227,091100,21507100,23900,23850,23900,23850,28
|
|
20231227,091000,20837950,23850,23850,23850,23850,5
|
|
20231227,090900,20718700,23850,23850,23850,23850,6
|
|
20231227,090800,20575600,23850,23850,23850,23850,0
|
|
20231227,090700,20575600,23850,23850,23850,23850,2
|
|
20231227,090600,20527900,23850,23950,23950,23850,12
|
|
20231227,090500,20240700,23900,23900,23900,23900,10
|
|
20231227,090400,20001700,23850,23850,23850,23850,122
|
|
20231227,090300,17092000,23850,23850,23900,23850,144
|
|
20231227,090200,13652550,23850,23850,23850,23850,0
|
|
20231227,090100,13652550,23850,23650,23850,23650,264
|
|
20231227,090000,7406150,23750,23650,23750,23650,313
|