659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,195600,893632450,24100,24100,24100,24100,403
|
|
20231215,195500,893632450,24100,24100,24100,24100,0
|
|
20231215,195400,893632450,24100,24100,24100,24100,0
|
|
20231215,195300,893632450,24100,24100,24100,24100,0
|
|
20231215,195200,893632450,24100,24100,24100,24100,0
|
|
20231215,195100,893632450,24100,24100,24100,24100,0
|
|
20231215,195000,893632450,24100,24100,24100,24100,0
|
|
20231215,194900,893632450,24100,24100,24100,24100,0
|
|
20231215,194800,893632450,24100,24100,24100,24100,0
|
|
20231215,194700,893632450,24100,24100,24100,24100,0
|
|
20231215,194600,893632450,24100,24100,24100,24100,0
|
|
20231215,194500,893632450,24100,24100,24100,24100,0
|
|
20231215,194400,893632450,24100,24100,24100,24100,0
|
|
20231215,194300,893632450,24100,24100,24100,24100,0
|
|
20231215,194200,893632450,24100,24100,24100,24100,0
|
|
20231215,194100,893632450,24100,24100,24100,24100,0
|
|
20231215,194000,893632450,24100,24100,24100,24100,0
|
|
20231215,193900,893632450,24100,24100,24100,24100,0
|
|
20231215,193800,893632450,24100,24100,24100,24100,0
|
|
20231215,193700,893632450,24100,24100,24100,24100,0
|
|
20231215,193600,893632450,24100,24100,24100,24100,0
|
|
20231215,193500,893632450,24100,24100,24100,24100,0
|
|
20231215,193400,893632450,24100,24100,24100,24100,0
|
|
20231215,193300,893632450,24100,24100,24100,24100,0
|
|
20231215,193200,893632450,24100,24100,24100,24100,0
|
|
20231215,193100,893632450,24100,24100,24100,24100,0
|
|
20231215,193000,893632450,24100,24100,24100,24100,0
|
|
20231215,192900,893632450,24100,24100,24100,24100,0
|
|
20231215,192800,893632450,24100,24100,24100,24100,0
|
|
20231215,192700,893632450,24100,24100,24100,24100,0
|
|
20231215,192600,893632450,24100,24100,24100,24100,403
|
|
20231215,192500,893632450,24100,24100,24100,24100,0
|
|
20231215,192400,893632450,24100,24100,24100,24100,0
|
|
20231215,192300,893632450,24100,24100,24100,24100,0
|
|
20231215,192200,893632450,24100,24100,24100,24100,0
|
|
20231215,192100,893632450,24100,24100,24100,24100,0
|
|
20231215,192000,893632450,24100,24100,24100,24100,0
|
|
20231215,191900,893632450,24100,24100,24100,24100,0
|
|
20231215,191800,893632450,24100,24100,24100,24100,0
|
|
20231215,191700,893632450,24100,24100,24100,24100,0
|
|
20231215,191600,893632450,24100,24100,24100,24100,0
|
|
20231215,191500,893632450,24100,24100,24100,24100,0
|
|
20231215,191400,893632450,24100,24100,24100,24100,0
|
|
20231215,191300,893632450,24100,24100,24100,24100,0
|
|
20231215,191200,893632450,24100,24100,24100,24100,0
|
|
20231215,191100,893632450,24100,24100,24100,24100,0
|
|
20231215,191000,893632450,24100,24100,24100,24100,0
|
|
20231215,190900,893632450,24100,24100,24100,24100,0
|
|
20231215,190800,893632450,24100,24100,24100,24100,0
|
|
20231215,190700,893632450,24100,24100,24100,24100,0
|
|
20231215,190600,893632450,24100,24100,24100,24100,0
|
|
20231215,190500,893632450,24100,24100,24100,24100,0
|
|
20231215,190400,893632450,24100,24100,24100,24100,0
|
|
20231215,190300,893632450,24100,24100,24100,24100,0
|
|
20231215,190200,893632450,24100,24100,24100,24100,0
|
|
20231215,190100,893632450,24100,24100,24100,24100,0
|
|
20231215,190000,893632450,24100,24100,24100,24100,0
|
|
20231215,185900,893632450,24100,24100,24100,24100,0
|
|
20231215,185800,893632450,24100,24100,24100,24100,0
|
|
20231215,185700,893632450,24100,24100,24100,24100,0
|
|
20231215,185600,893632450,24100,24100,24100,24100,403
|
|
20231215,185500,893632450,24100,24100,24100,24100,0
|
|
20231215,185400,893632450,24100,24100,24100,24100,0
|
|
20231215,185300,893632450,24100,24100,24100,24100,0
|
|
20231215,185200,893632450,24100,24100,24100,24100,0
|
|
20231215,185100,893632450,24100,24100,24100,24100,0
|
|
20231215,185000,893632450,24100,24100,24100,24100,0
|
|
20231215,184900,893632450,24100,24100,24100,24100,0
|
|
20231215,184800,893632450,24100,24100,24100,24100,0
|
|
20231215,184700,893632450,24100,24100,24100,24100,0
|
|
20231215,184600,893632450,24100,24100,24100,24100,0
|
|
20231215,184500,893632450,24100,24100,24100,24100,0
|
|
20231215,184400,893632450,24100,24100,24100,24100,0
|
|
20231215,184300,893632450,24100,24100,24100,24100,0
|
|
20231215,184200,893632450,24100,24100,24100,24100,0
|
|
20231215,184100,893632450,24100,24100,24100,24100,0
|
|
20231215,184000,893632450,24100,24100,24100,24100,0
|
|
20231215,183900,893632450,24100,24100,24100,24100,0
|
|
20231215,183800,893632450,24100,24100,24100,24100,0
|
|
20231215,183700,893632450,24100,24100,24100,24100,0
|
|
20231215,183600,893632450,24100,24100,24100,24100,0
|
|
20231215,183500,893632450,24100,24100,24100,24100,0
|
|
20231215,183400,893632450,24100,24100,24100,24100,0
|
|
20231215,183300,893632450,24100,24100,24100,24100,0
|
|
20231215,183200,893632450,24100,24100,24100,24100,0
|
|
20231215,183100,893632450,24100,24100,24100,24100,0
|
|
20231215,183000,893632450,24100,24100,24100,24100,0
|
|
20231215,182900,893632450,24100,24100,24100,24100,0
|
|
20231215,182800,893632450,24100,24100,24100,24100,0
|
|
20231215,182700,893632450,24100,24100,24100,24100,0
|
|
20231215,182600,893632450,24100,24100,24100,24100,403
|
|
20231215,182500,893632450,24100,24100,24100,24100,0
|
|
20231215,182400,893632450,24100,24100,24100,24100,0
|
|
20231215,182300,893632450,24100,24100,24100,24100,0
|
|
20231215,182200,893632450,24100,24100,24100,24100,0
|
|
20231215,182100,893632450,24100,24100,24100,24100,0
|
|
20231215,182000,893632450,24100,24100,24100,24100,0
|
|
20231215,181900,893632450,24100,24100,24100,24100,0
|
|
20231215,181800,893632450,24100,24100,24100,24100,0
|
|
20231215,181700,893632450,24100,24100,24100,24100,0
|
|
20231215,181600,893632450,24100,24100,24100,24100,0
|
|
20231215,181500,893632450,24100,24100,24100,24100,0
|
|
20231215,181400,893632450,24100,24100,24100,24100,0
|
|
20231215,181300,893632450,24100,24100,24100,24100,0
|
|
20231215,181200,893632450,24100,24100,24100,24100,0
|
|
20231215,181100,893632450,24100,24100,24100,24100,0
|
|
20231215,181000,893632450,24100,24100,24100,24100,0
|
|
20231215,180900,893632450,24100,24100,24100,24100,0
|
|
20231215,180800,893632450,24100,24100,24100,24100,0
|
|
20231215,180700,893632450,24100,24100,24100,24100,0
|
|
20231215,180600,893632450,24100,24100,24100,24100,0
|
|
20231215,180500,893632450,24100,24100,24100,24100,0
|
|
20231215,180400,893632450,24100,24100,24100,24100,0
|
|
20231215,180300,893632450,24100,24100,24100,24100,0
|
|
20231215,180200,893632450,24100,24100,24100,24100,0
|
|
20231215,180100,893632450,24100,24100,24100,24100,0
|
|
20231215,180000,893632450,24100,24100,24100,24100,0
|
|
20231215,175900,893632450,24100,24100,24100,24100,0
|
|
20231215,175800,893632450,24100,24100,24100,24100,0
|
|
20231215,175700,893632450,24100,24100,24100,24100,0
|
|
20231215,175600,893632450,24100,24100,24100,24100,403
|
|
20231215,175500,893632450,24100,24100,24100,24100,0
|
|
20231215,175400,893632450,24100,24100,24100,24100,0
|
|
20231215,175300,893632450,24100,24100,24100,24100,0
|
|
20231215,175200,893632450,24100,24100,24100,24100,0
|
|
20231215,175100,893632450,24100,24100,24100,24100,0
|
|
20231215,175000,893632450,24100,24100,24100,24100,0
|
|
20231215,174900,893632450,24100,24100,24100,24100,0
|
|
20231215,174800,893632450,24100,24100,24100,24100,0
|
|
20231215,174700,893632450,24100,24100,24100,24100,0
|
|
20231215,174600,893632450,24100,24100,24100,24100,0
|
|
20231215,174500,893632450,24100,24100,24100,24100,0
|
|
20231215,174400,893632450,24100,24100,24100,24100,0
|
|
20231215,174300,893632450,24100,24100,24100,24100,0
|
|
20231215,174200,893632450,24100,24100,24100,24100,0
|
|
20231215,174100,893632450,24100,24100,24100,24100,0
|
|
20231215,174000,893632450,24100,24100,24100,24100,0
|
|
20231215,173900,893632450,24100,24100,24100,24100,0
|
|
20231215,173800,893632450,24100,24100,24100,24100,0
|
|
20231215,173700,893632450,24100,24100,24100,24100,0
|
|
20231215,173600,893632450,24100,24100,24100,24100,0
|
|
20231215,173500,893632450,24100,24100,24100,24100,0
|
|
20231215,173400,893632450,24100,24100,24100,24100,0
|
|
20231215,173300,893632450,24100,24100,24100,24100,0
|
|
20231215,173200,893632450,24100,24100,24100,24100,0
|
|
20231215,173100,893632450,24100,24100,24100,24100,0
|
|
20231215,173000,893632450,24100,24100,24100,24100,0
|
|
20231215,172900,893632450,24100,24100,24100,24100,0
|
|
20231215,172800,893632450,24100,24100,24100,24100,0
|
|
20231215,172700,893632450,24100,24100,24100,24100,0
|
|
20231215,172600,893632450,24100,24100,24100,24100,403
|
|
20231215,172500,893632450,24100,24100,24100,24100,0
|
|
20231215,172400,893632450,24100,24100,24100,24100,0
|
|
20231215,172300,893632450,24100,24100,24100,24100,0
|
|
20231215,172200,893632450,24100,24100,24100,24100,0
|
|
20231215,172100,893632450,24100,24100,24100,24100,0
|
|
20231215,172000,893632450,24100,24100,24100,24100,0
|
|
20231215,171900,893632450,24100,24100,24100,24100,0
|
|
20231215,171800,893632450,24100,24100,24100,24100,0
|
|
20231215,171700,893632450,24100,24100,24100,24100,0
|
|
20231215,171600,893632450,24100,24100,24100,24100,0
|
|
20231215,171500,893632450,24100,24100,24100,24100,0
|
|
20231215,171400,893632450,24100,24100,24100,24100,0
|
|
20231215,171300,893632450,24100,24100,24100,24100,0
|
|
20231215,171200,893632450,24100,24100,24100,24100,0
|
|
20231215,171100,893632450,24100,24100,24100,24100,0
|
|
20231215,171000,893632450,24100,24100,24100,24100,0
|
|
20231215,170900,893632450,24100,24100,24100,24100,0
|
|
20231215,170800,893632450,24100,24100,24100,24100,0
|
|
20231215,170700,893632450,24100,24100,24100,24100,0
|
|
20231215,170600,893632450,24100,24100,24100,24100,0
|
|
20231215,170500,893632450,24100,24100,24100,24100,0
|
|
20231215,170400,893632450,24100,24100,24100,24100,0
|
|
20231215,170300,893632450,24100,24100,24100,24100,0
|
|
20231215,170200,893632450,24100,24100,24100,24100,0
|
|
20231215,170100,893632450,24100,24100,24100,24100,0
|
|
20231215,170000,893632450,24100,24100,24100,24100,0
|
|
20231215,165900,893632450,24100,24100,24100,24100,0
|
|
20231215,165800,893632450,24100,24100,24100,24100,0
|
|
20231215,165700,893632450,24100,24100,24100,24100,0
|
|
20231215,165600,893632450,24100,24100,24100,24100,403
|
|
20231215,165500,893632450,24100,24100,24100,24100,0
|
|
20231215,165400,893632450,24100,24100,24100,24100,0
|
|
20231215,165300,893632450,24100,24100,24100,24100,0
|
|
20231215,165200,893632450,24100,24100,24100,24100,0
|
|
20231215,165100,893632450,24100,24100,24100,24100,0
|
|
20231215,165000,893632450,24100,24100,24100,24100,0
|
|
20231215,164900,893632450,24100,24100,24100,24100,0
|
|
20231215,164800,893632450,24100,24100,24100,24100,0
|
|
20231215,164700,893632450,24100,24100,24100,24100,0
|
|
20231215,164600,893632450,24100,24100,24100,24100,0
|
|
20231215,164500,893632450,24100,24100,24100,24100,0
|
|
20231215,164400,893632450,24100,24100,24100,24100,0
|
|
20231215,164300,893632450,24100,24100,24100,24100,0
|
|
20231215,164200,893632450,24100,24100,24100,24100,0
|
|
20231215,164100,893632450,24100,24100,24100,24100,0
|
|
20231215,164000,893632450,24100,24100,24100,24100,0
|
|
20231215,163900,893632450,24100,24100,24100,24100,0
|
|
20231215,163800,893632450,24100,24100,24100,24100,0
|
|
20231215,163700,893632450,24100,24100,24100,24100,0
|
|
20231215,163600,893632450,24100,24100,24100,24100,0
|
|
20231215,163500,893632450,24100,24100,24100,24100,0
|
|
20231215,163400,893632450,24100,24100,24100,24100,0
|
|
20231215,163300,893632450,24100,24100,24100,24100,0
|
|
20231215,163200,893632450,24100,24100,24100,24100,0
|
|
20231215,163100,893632450,24100,24100,24100,24100,0
|
|
20231215,163000,893632450,24100,24100,24100,24100,0
|
|
20231215,162900,893632450,24100,24100,24100,24100,0
|
|
20231215,162800,893632450,24100,24100,24100,24100,0
|
|
20231215,162700,893632450,24100,24100,24100,24100,0
|
|
20231215,162600,893632450,24100,24100,24100,24100,403
|
|
20231215,162500,893632450,24100,24100,24100,24100,0
|
|
20231215,162400,893632450,24100,24100,24100,24100,0
|
|
20231215,162300,893632450,24100,24100,24100,24100,0
|
|
20231215,162200,893632450,24100,24100,24100,24100,0
|
|
20231215,162100,893632450,24100,24100,24100,24100,0
|
|
20231215,162000,893632450,24100,24100,24100,24100,0
|
|
20231215,161900,893632450,24100,24100,24100,24100,0
|
|
20231215,161800,893632450,24100,24100,24100,24100,0
|
|
20231215,161700,893632450,24100,24100,24100,24100,0
|
|
20231215,161600,893632450,24100,24100,24100,24100,0
|
|
20231215,161500,893632450,24100,24100,24100,24100,0
|
|
20231215,161400,893632450,24100,24100,24100,24100,0
|
|
20231215,161300,893632450,24100,24100,24100,24100,0
|
|
20231215,161200,893632450,24100,24100,24100,24100,0
|
|
20231215,161100,893632450,24100,24100,24100,24100,0
|
|
20231215,161000,893632450,24100,24100,24100,24100,0
|
|
20231215,160900,893632450,24100,24100,24100,24100,0
|
|
20231215,160800,893632450,24100,24100,24100,24100,0
|
|
20231215,160700,893632450,24100,24100,24100,24100,0
|
|
20231215,160600,893632450,24100,24100,24100,24100,0
|
|
20231215,160500,893632450,24100,24100,24100,24100,0
|
|
20231215,160400,893632450,24100,24100,24100,24100,0
|
|
20231215,160300,893632450,24100,24100,24100,24100,0
|
|
20231215,160200,893632450,24100,24100,24100,24100,0
|
|
20231215,160100,893632450,24100,24100,24100,24100,0
|
|
20231215,160000,893632450,24100,24100,24100,24100,0
|
|
20231215,155900,893632450,24100,24100,24100,24100,0
|
|
20231215,155800,893632450,24100,24100,24100,24100,0
|
|
20231215,155700,893632450,24100,24100,24100,24100,0
|
|
20231215,155600,893632450,24100,24100,24100,24100,403
|
|
20231215,155500,893632450,24100,24100,24100,24100,0
|
|
20231215,155400,893632450,24100,24100,24100,24100,0
|
|
20231215,155300,893632450,24100,24100,24100,24100,0
|
|
20231215,155200,893632450,24100,24100,24100,24100,0
|
|
20231215,155100,893632450,24100,24100,24100,24100,0
|
|
20231215,155000,893632450,24100,24100,24100,24100,0
|
|
20231215,154900,893632450,24100,24100,24100,24100,0
|
|
20231215,154800,893632450,24100,24100,24100,24100,0
|
|
20231215,154700,893632450,24100,24100,24100,24100,0
|
|
20231215,154600,893632450,24100,24100,24100,24100,0
|
|
20231215,154500,893632450,24100,24100,24100,24100,0
|
|
20231215,154400,893632450,24100,24100,24100,24100,0
|
|
20231215,154300,893632450,24100,24100,24100,24100,0
|
|
20231215,154200,893632450,24100,24100,24100,24100,0
|
|
20231215,154100,893632450,24100,24100,24100,24100,0
|
|
20231215,154000,893632450,24100,24100,24100,24100,0
|
|
20231215,153900,893632450,24100,24100,24100,24100,0
|
|
20231215,153800,893632450,24100,24100,24100,24100,0
|
|
20231215,153700,893632450,24100,24100,24100,24100,0
|
|
20231215,153600,893632450,24100,24100,24100,24100,0
|
|
20231215,153500,893632450,24100,24100,24100,24100,0
|
|
20231215,153400,893632450,24100,24100,24100,24100,0
|
|
20231215,153300,893632450,24100,24100,24100,24100,0
|
|
20231215,153200,893632450,24100,24100,24100,24100,0
|
|
20231215,153100,893632450,24100,24100,24100,24100,0
|
|
20231215,153000,893632450,24100,24100,24100,24100,403
|
|
20231215,152900,883920150,24050,24050,24050,24050,0
|
|
20231215,152800,883920150,24050,24050,24050,24050,0
|
|
20231215,152700,883920150,24050,24050,24050,24050,0
|
|
20231215,152600,883920150,24050,24050,24050,24050,0
|
|
20231215,152500,883920150,24050,24050,24050,24050,0
|
|
20231215,152400,883920150,24050,24050,24050,24050,0
|
|
20231215,152300,883920150,24050,24050,24050,24050,0
|
|
20231215,152200,883920150,24050,24050,24050,24050,0
|
|
20231215,152100,883920150,24050,24050,24050,24050,0
|
|
20231215,152000,883920150,24050,24050,24050,24050,0
|
|
20231215,151900,883920150,24050,24000,24050,24000,11
|
|
20231215,151800,883655900,24000,24050,24150,24000,129
|
|
20231215,151700,880554050,24150,24150,24150,24150,0
|
|
20231215,151600,880554050,24150,24100,24150,24100,63
|
|
20231215,151500,879035650,24150,24150,24150,24150,22
|
|
20231215,151400,878504350,24100,24100,24100,24100,8
|
|
20231215,151300,878311550,24150,24150,24150,24150,11
|
|
20231215,151200,878045900,24050,24200,24200,24050,14
|
|
20231215,151100,877708600,24200,24200,24200,24200,0
|
|
20231215,151000,877708600,24200,24050,24200,24050,11
|
|
20231215,150900,877442600,24250,24250,24250,24250,0
|
|
20231215,150800,877442600,24250,24200,24250,24200,37
|
|
20231215,150700,876546750,24100,24050,24100,24050,255
|
|
20231215,150600,870405150,24050,24050,24050,24050,0
|
|
20231215,150500,870405150,24050,24050,24050,24050,22
|
|
20231215,150400,869876050,24000,24000,24000,24000,0
|
|
20231215,150300,869876050,24000,24000,24000,24000,0
|
|
20231215,150200,869876050,24000,24000,24050,24000,24
|
|
20231215,150100,869299050,24050,24050,24050,24050,2
|
|
20231215,150000,869250950,24000,24050,24050,24000,43
|
|
20231215,145900,868218900,24050,24000,24050,24000,3
|
|
20231215,145800,868146800,24000,24000,24000,24000,8
|
|
20231215,145700,867954800,24000,24000,24000,24000,0
|
|
20231215,145600,867954800,24000,24000,24000,24000,0
|
|
20231215,145500,867954800,24000,24000,24000,24000,5
|
|
20231215,145400,867834800,24000,24000,24000,24000,0
|
|
20231215,145300,867834800,24000,24000,24000,24000,16
|
|
20231215,145200,867450800,24000,24000,24000,24000,0
|
|
20231215,145100,867450800,24000,23950,24000,23950,13
|
|
20231215,145000,867139050,24000,23950,24000,23950,10
|
|
20231215,144900,866899500,24000,24000,24000,24000,0
|
|
20231215,144800,866899500,24000,24000,24000,24000,0
|
|
20231215,144700,866899500,24000,24000,24000,24000,0
|
|
20231215,144600,866899500,24000,24000,24000,24000,1
|
|
20231215,144500,866875500,24000,24000,24000,24000,0
|
|
20231215,144400,866875500,24000,24000,24000,24000,0
|
|
20231215,144300,866875500,24000,24000,24000,24000,4
|
|
20231215,144200,866779500,24000,24000,24000,24000,0
|
|
20231215,144100,866779500,24000,24000,24000,24000,0
|
|
20231215,144000,866779500,24000,24000,24000,24000,0
|
|
20231215,143900,866779500,24000,24000,24000,24000,1
|
|
20231215,143800,866755500,23900,24050,24050,23900,106
|
|
20231215,143700,864218700,24000,23950,24000,23950,79
|
|
20231215,143600,862325550,23950,23950,23950,23950,0
|
|
20231215,143500,862325550,23950,23950,23950,23950,0
|
|
20231215,143400,862325550,23950,23950,23950,23950,105
|
|
20231215,143300,859810800,23950,23950,23950,23950,0
|
|
20231215,143200,859810800,23950,23950,23950,23950,0
|
|
20231215,143100,859810800,23950,23950,23950,23950,20
|
|
20231215,143000,859331800,23900,23900,23900,23900,53
|
|
20231215,142900,858065100,23950,23950,23950,23950,0
|
|
20231215,142800,858065100,23950,23950,23950,23950,0
|
|
20231215,142700,858065100,23950,23950,23950,23900,57
|
|
20231215,142600,856700000,23900,23950,23950,23900,3
|
|
20231215,142500,856628200,23950,23950,23950,23950,3
|
|
20231215,142400,856556350,23950,23950,23950,23950,5
|
|
20231215,142300,856436600,23900,23900,23900,23900,73
|
|
20231215,142200,854691900,23900,23900,23900,23900,0
|
|
20231215,142100,854691900,23900,23900,23900,23900,1
|
|
20231215,142000,854668000,23900,23900,23900,23900,15
|
|
20231215,141900,854309500,23900,23900,23900,23900,214
|
|
20231215,141800,849194900,23900,23900,23900,23900,0
|
|
20231215,141700,849194900,23900,23900,23900,23900,0
|
|
20231215,141600,849194900,23900,23900,23900,23900,21
|
|
20231215,141500,848693000,23900,23900,23900,23900,0
|
|
20231215,141400,848693000,23900,23900,23900,23900,80
|
|
20231215,141300,846781000,23900,23900,23900,23900,0
|
|
20231215,141200,846781000,23900,23950,23950,23900,148
|
|
20231215,141100,843237700,23950,23950,23950,23950,12
|
|
20231215,141000,842950300,24000,24000,24000,24000,0
|
|
20231215,140900,842950300,24000,24000,24000,24000,0
|
|
20231215,140800,842950300,24000,24000,24000,24000,0
|
|
20231215,140700,842950300,24000,24000,24000,24000,1
|
|
20231215,140600,842926300,24000,24000,24000,24000,0
|
|
20231215,140500,842926300,24000,24000,24000,24000,0
|
|
20231215,140400,842926300,24000,24000,24000,24000,0
|
|
20231215,140300,842926300,24000,24000,24000,24000,34
|
|
20231215,140200,842110300,24050,24050,24050,24050,0
|
|
20231215,140100,842110300,24050,24050,24050,24050,1
|
|
20231215,140000,842086250,24050,24050,24050,24050,5
|
|
20231215,135900,841966000,24050,24050,24050,24050,1
|
|
20231215,135800,841941950,24050,24050,24050,24050,13
|
|
20231215,135700,841629300,24050,24050,24050,24050,1
|
|
20231215,135600,841605250,24050,24050,24050,24050,2
|
|
20231215,135500,841557150,24100,24100,24100,24100,0
|
|
20231215,135400,841557150,24100,24050,24100,24050,105
|
|
20231215,135300,839031850,24050,24050,24050,24050,2
|
|
20231215,135200,838983750,24100,24100,24100,24100,0
|
|
20231215,135100,838983750,24100,24100,24100,24100,0
|
|
20231215,135000,838983750,24100,24100,24100,24100,0
|
|
20231215,134900,838983750,24100,24100,24100,24100,0
|
|
20231215,134800,838983750,24100,24100,24100,24100,1
|
|
20231215,134700,838959650,24100,24100,24100,24100,379
|
|
20231215,134600,829825750,24200,24200,24200,24200,0
|
|
20231215,134500,829825750,24200,24200,24200,24200,0
|
|
20231215,134400,829825750,24200,24200,24200,24200,0
|
|
20231215,134300,829825750,24200,24200,24200,24200,0
|
|
20231215,134200,829825750,24200,24200,24200,24200,0
|
|
20231215,134100,829825750,24200,24150,24200,24150,35
|
|
20231215,134000,828979550,24100,24100,24100,24100,4
|
|
20231215,133900,828883150,24150,24150,24150,24150,21
|
|
20231215,133800,828376000,24150,24150,24150,24150,1
|
|
20231215,133700,828351850,24050,24100,24100,24050,36
|
|
20231215,133600,827485750,24200,24200,24200,24200,0
|
|
20231215,133500,827485750,24200,24200,24200,24200,0
|
|
20231215,133400,827485750,24200,24200,24200,24200,0
|
|
20231215,133300,827485750,24200,24200,24200,24200,0
|
|
20231215,133200,827485750,24200,24200,24200,24200,0
|
|
20231215,133100,827485750,24200,24250,24250,24200,11
|
|
20231215,133000,827219450,24250,24150,24250,24150,40
|
|
20231215,132900,826252550,24150,24150,24150,24150,0
|
|
20231215,132800,826252550,24150,24150,24150,24150,0
|
|
20231215,132700,826252550,24150,24150,24150,24150,143
|
|
20231215,132600,822799100,24150,24150,24150,24150,20
|
|
20231215,132500,822316100,24150,24150,24150,24150,0
|
|
20231215,132400,822316100,24150,24150,24150,24150,0
|
|
20231215,132300,822316100,24150,24000,24150,24000,324
|
|
20231215,132200,814514600,24100,24000,24100,24000,21
|
|
20231215,132100,814008600,24000,24000,24000,24000,1
|
|
20231215,132000,813984600,24000,24000,24000,24000,29
|
|
20231215,131900,813288600,24000,24000,24000,24000,1
|
|
20231215,131800,813264600,24000,24000,24000,24000,30
|
|
20231215,131700,812544600,24000,24000,24000,24000,16
|
|
20231215,131600,812160600,24000,24000,24000,24000,50
|
|
20231215,131500,810960600,24200,24200,24200,24200,0
|
|
20231215,131400,810960600,24200,24200,24200,24200,0
|
|
20231215,131300,810960600,24200,24200,24200,24200,0
|
|
20231215,131200,810960600,24200,24200,24200,24050,224
|
|
20231215,131100,805573100,24050,24050,24050,24050,0
|
|
20231215,131000,805573100,24050,24050,24050,24050,127
|
|
20231215,130900,802518750,24050,24050,24050,24050,2
|
|
20231215,130800,802470650,24100,24100,24100,24100,1
|
|
20231215,130700,802446550,24200,24200,24200,24200,0
|
|
20231215,130600,802446550,24200,24150,24200,24100,16
|
|
20231215,130500,802060700,24150,24100,24200,24100,117
|
|
20231215,130400,799240550,24100,24100,24100,24100,9
|
|
20231215,130300,799023650,24250,24250,24250,24250,0
|
|
20231215,130200,799023650,24250,24250,24250,24250,0
|
|
20231215,130100,799023650,24250,24250,24250,24250,0
|
|
20231215,130000,799023650,24250,24250,24250,24250,0
|
|
20231215,125900,799023650,24250,24250,24250,24250,0
|
|
20231215,125800,799023650,24250,24250,24250,24250,0
|
|
20231215,125700,799023650,24250,24100,24250,24050,152
|
|
20231215,125600,795349250,24100,24100,24100,24100,1
|
|
20231215,125500,795325150,24100,24100,24100,24100,410
|
|
20231215,125400,785444150,24100,24100,24100,24100,0
|
|
20231215,125300,785444150,24100,24100,24100,24100,5
|
|
20231215,125200,785323650,24150,24150,24150,24150,0
|
|
20231215,125100,785323650,24150,24150,24150,24150,0
|
|
20231215,125000,785323650,24150,24100,24150,24100,8
|
|
20231215,124900,785130750,24100,24100,24100,24100,0
|
|
20231215,124800,785130750,24100,24100,24100,24100,50
|
|
20231215,124700,783925750,24150,24150,24150,24150,0
|
|
20231215,124600,783925750,24150,24150,24150,24150,10
|
|
20231215,124500,783684250,24150,24150,24150,24150,8
|
|
20231215,124400,783491050,24150,24150,24150,24150,14
|
|
20231215,124300,783152950,24100,24100,24100,24100,0
|
|
20231215,124200,783152950,24100,24100,24100,24100,0
|
|
20231215,124100,783152950,24100,24100,24100,24100,0
|
|
20231215,124000,783152950,24100,24100,24100,24100,1
|
|
20231215,123900,783128850,24100,24100,24100,24100,0
|
|
20231215,123800,783128850,24100,24100,24100,24100,0
|
|
20231215,123700,783128850,24100,24100,24100,24100,8
|
|
20231215,123600,782936050,24150,24150,24150,24150,2
|
|
20231215,123500,782887750,24150,24150,24150,24150,0
|
|
20231215,123400,782887750,24150,24150,24150,24150,0
|
|
20231215,123300,782887750,24150,24150,24150,24150,6
|
|
20231215,123200,782742850,24200,24200,24200,24200,0
|
|
20231215,123100,782742850,24200,24150,24200,24150,3
|
|
20231215,123000,782670350,24100,24100,24100,24100,0
|
|
20231215,122900,782670350,24100,24100,24100,24100,0
|
|
20231215,122800,782670350,24100,24100,24100,24100,0
|
|
20231215,122700,782670350,24100,24150,24150,24100,9
|
|
20231215,122600,782453050,24150,24150,24150,24150,18
|
|
20231215,122500,782018350,24200,24200,24200,24200,0
|
|
20231215,122400,782018350,24200,24200,24200,24200,0
|
|
20231215,122300,782018350,24200,24200,24200,24200,30
|
|
20231215,122200,781292350,24150,24150,24150,24150,279
|
|
20231215,122100,774554500,24200,24200,24200,24200,44
|
|
20231215,122000,773489700,24200,24200,24200,24200,0
|
|
20231215,121900,773489700,24200,24200,24200,24200,0
|
|
20231215,121800,773489700,24200,24250,24250,24200,524
|
|
20231215,121700,760785600,24350,24350,24350,24350,1
|
|
20231215,121600,760761250,24350,24350,24350,24350,13
|
|
20231215,121500,760444700,24400,24400,24400,24400,0
|
|
20231215,121400,760444700,24400,24400,24400,24400,0
|
|
20231215,121300,760444700,24400,24400,24400,24400,10
|
|
20231215,121200,760200700,24400,24400,24400,24400,0
|
|
20231215,121100,760200700,24400,24400,24400,24400,0
|
|
20231215,121000,760200700,24400,24400,24400,24400,1
|
|
20231215,120900,760176300,24250,24250,24250,24250,0
|
|
20231215,120800,760176300,24250,24250,24250,24250,0
|
|
20231215,120700,760176300,24250,24250,24250,24250,0
|
|
20231215,120600,760176300,24250,24250,24250,24250,0
|
|
20231215,120500,760176300,24250,24250,24250,24250,20
|
|
20231215,120400,759691300,24250,24400,24400,24250,4
|
|
20231215,120300,759593850,24300,24300,24300,24300,0
|
|
20231215,120200,759593850,24300,24300,24300,24300,0
|
|
20231215,120100,759593850,24300,24300,24300,24300,0
|
|
20231215,120000,759593850,24300,24300,24300,24300,264
|
|
20231215,115900,753178650,24300,24300,24300,24300,38
|
|
20231215,115800,752255250,24300,24300,24300,24300,0
|
|
20231215,115700,752255250,24300,24400,24400,24300,120
|
|
20231215,115600,749328550,24400,24400,24400,24400,0
|
|
20231215,115500,749328550,24400,24400,24400,24400,0
|
|
20231215,115400,749328550,24400,24400,24400,24400,8
|
|
20231215,115300,749133350,24450,24450,24450,24450,0
|
|
20231215,115200,749133350,24450,24450,24450,24450,0
|
|
20231215,115100,749133350,24450,24450,24450,24450,22
|
|
20231215,115000,748595450,24350,24350,24350,24350,0
|
|
20231215,114900,748595450,24350,24350,24350,24350,0
|
|
20231215,114800,748595450,24350,24350,24350,24350,0
|
|
20231215,114700,748595450,24350,24350,24350,24350,0
|
|
20231215,114600,748595450,24350,24350,24350,24350,0
|
|
20231215,114500,748595450,24350,24350,24350,24350,0
|
|
20231215,114400,748595450,24350,24350,24350,24350,0
|
|
20231215,114300,748595450,24350,24350,24350,24350,0
|
|
20231215,114200,748595450,24350,24350,24350,24350,39
|
|
20231215,114100,747645800,24450,24400,24450,24400,21
|
|
20231215,114000,747133350,24400,24400,24400,24400,10
|
|
20231215,113900,746889350,24400,24400,24400,24400,0
|
|
20231215,113800,746889350,24400,24400,24400,24400,2
|
|
20231215,113700,746840550,24400,24400,24400,24400,10
|
|
20231215,113600,746596550,24400,24350,24400,24350,31
|
|
20231215,113500,745840600,24350,24350,24350,24350,57
|
|
20231215,113400,744452650,24300,24300,24300,24300,0
|
|
20231215,113300,744452650,24300,24300,24300,24300,0
|
|
20231215,113200,744452650,24300,24300,24300,24300,0
|
|
20231215,113100,744452650,24300,24300,24300,24300,0
|
|
20231215,113000,744452650,24300,24300,24300,24300,28
|
|
20231215,112900,743772250,24350,24300,24350,24300,63
|
|
20231215,112800,742238700,24300,24300,24300,24300,1
|
|
20231215,112700,742214400,24300,24300,24300,24300,10
|
|
20231215,112600,741971400,24300,24300,24300,24300,5
|
|
20231215,112500,741849900,24300,24300,24300,24300,2
|
|
20231215,112400,741801300,24350,24350,24350,24350,0
|
|
20231215,112300,741801300,24350,24350,24350,24350,0
|
|
20231215,112200,741801300,24350,24350,24350,24350,0
|
|
20231215,112100,741801300,24350,24350,24400,24350,321
|
|
20231215,112000,733971250,24350,24350,24350,24350,37
|
|
20231215,111900,733070300,24400,24400,24400,24400,2
|
|
20231215,111800,733021500,24400,24400,24400,24400,0
|
|
20231215,111700,733021500,24400,24400,24400,24400,0
|
|
20231215,111600,733021500,24400,24400,24400,24400,34
|
|
20231215,111500,732191900,24500,24500,24500,24500,1591
|
|
20231215,111400,693212400,24600,24400,24600,24400,2757
|
|
20231215,111300,625728450,24400,24400,24400,24400,5
|
|
20231215,111200,625606450,24400,24400,24400,24400,266
|
|
20231215,111100,619116050,24350,24350,24350,24350,0
|
|
20231215,111000,619116050,24350,24350,24350,24350,0
|
|
20231215,110900,619116050,24350,24300,24350,24300,285
|
|
20231215,110800,612188700,24250,24300,24300,24250,2
|
|
20231215,110700,612140150,24300,24300,24300,24300,69
|
|
20231215,110600,610463450,24250,24250,24250,24250,18
|
|
20231215,110500,610026950,24250,24250,24250,24250,10
|
|
20231215,110400,609784450,24250,24200,24250,24200,27
|
|
20231215,110300,609130050,24200,24200,24200,24200,1
|
|
20231215,110200,609105850,24100,24100,24100,24100,11
|
|
20231215,110100,608840750,24100,24150,24150,24100,100
|
|
20231215,110000,606429100,24150,24150,24150,24150,0
|
|
20231215,105900,606429100,24150,24150,24150,24150,1
|
|
20231215,105800,606404950,24200,24200,24200,24200,0
|
|
20231215,105700,606404950,24200,24200,24200,24200,0
|
|
20231215,105600,606404950,24200,24200,24200,24200,0
|
|
20231215,105500,606404950,24200,24250,24250,24200,237
|
|
20231215,105400,600667050,24250,24250,24250,24250,50
|
|
20231215,105300,599454550,24200,24250,24250,24200,201
|
|
20231215,105200,594584750,24350,24350,24350,24350,0
|
|
20231215,105100,594584750,24350,24350,24350,24350,0
|
|
20231215,105000,594584750,24350,24350,24350,24350,0
|
|
20231215,104900,594584750,24350,24350,24350,24350,0
|
|
20231215,104800,594584750,24350,24350,24350,24350,0
|
|
20231215,104700,594584750,24350,24350,24350,24350,18
|
|
20231215,104600,594146450,24350,24350,24350,24350,0
|
|
20231215,104500,594146450,24350,24350,24350,24350,10
|
|
20231215,104400,593902950,24350,24350,24350,24350,1
|
|
20231215,104300,593878600,24300,24300,24300,24300,0
|
|
20231215,104200,593878600,24300,24300,24300,24300,0
|
|
20231215,104100,593878600,24300,24300,24300,24300,40
|
|
20231215,104000,592906600,24300,24250,24300,24250,341
|
|
20231215,103900,584621900,24250,24300,24300,24250,92
|
|
20231215,103800,582390300,24300,24300,24300,24300,35
|
|
20231215,103700,581539800,24450,24350,24450,24250,496
|
|
20231215,103600,569448600,24250,24250,24250,24250,10
|
|
20231215,103500,569206100,24350,24300,24350,24300,200
|
|
20231215,103400,564337850,24200,24200,24200,24200,44
|
|
20231215,103300,563273050,24250,24250,24250,24250,0
|
|
20231215,103200,563273050,24250,24300,24300,24250,203
|
|
20231215,103100,558348000,24250,24250,24250,24250,0
|
|
20231215,103000,558348000,24250,24250,24250,24250,0
|
|
20231215,102900,558348000,24250,24350,24350,24250,40
|
|
20231215,102800,557374300,24350,24350,24350,24350,0
|
|
20231215,102700,557374300,24350,24350,24350,24350,4
|
|
20231215,102600,557276900,24350,24350,24350,24350,100
|
|
20231215,102500,554841900,24250,24250,24250,24250,0
|
|
20231215,102400,554841900,24250,24250,24250,24250,112
|
|
20231215,102300,552125900,24250,24350,24350,24250,77
|
|
20231215,102200,550253800,24350,24350,24350,24350,0
|
|
20231215,102100,550253800,24350,24350,24350,24350,14
|
|
20231215,102000,549912900,24350,24350,24350,24350,0
|
|
20231215,101900,549912900,24350,24350,24350,24350,0
|
|
20231215,101800,549912900,24350,24350,24350,24350,0
|
|
20231215,101700,549912900,24350,24350,24350,24350,23
|
|
20231215,101600,549352850,24350,24350,24350,24350,60
|
|
20231215,101500,547891850,24350,24350,24350,24350,18
|
|
20231215,101400,547453550,24350,24350,24400,24350,12
|
|
20231215,101300,547160900,24350,24350,24350,24350,0
|
|
20231215,101200,547160900,24350,24350,24350,24350,0
|
|
20231215,101100,547160900,24350,24350,24350,24350,112
|
|
20231215,101000,544433700,24250,24350,24400,24250,210
|
|
20231215,100900,539321000,24250,24250,24250,24250,18
|
|
20231215,100800,538884500,24250,24300,24300,24250,116
|
|
20231215,100700,536065850,24350,24350,24350,24350,0
|
|
20231215,100600,536065850,24350,24250,24350,24250,75
|
|
20231215,100500,534245100,24250,24350,24350,24250,38
|
|
20231215,100400,533323000,24350,24350,24350,24350,21
|
|
20231215,100300,532811650,24400,24200,24400,24200,206
|
|
20231215,100200,527806950,24200,24200,24200,24200,291
|
|
20231215,100100,520764750,24150,24250,24250,24150,143
|
|
20231215,100000,517306800,24250,24150,24250,24150,24
|
|
20231215,095900,516725100,24250,24250,24250,24250,0
|
|
20231215,095800,516725100,24250,24250,24250,24250,0
|
|
20231215,095700,516725100,24250,24250,24250,24250,154
|
|
20231215,095600,512990600,24200,24250,24250,24200,160
|
|
20231215,095500,509118550,24300,24300,24300,24300,60
|
|
20231215,095400,507660550,24300,24250,24300,24250,56
|
|
20231215,095300,506299800,24300,24250,24300,24250,55
|
|
20231215,095200,504964900,24200,24200,24200,24200,7
|
|
20231215,095100,504795500,24200,24200,24200,24200,63
|
|
20231215,095000,503270900,24200,24200,24200,24200,113
|
|
20231215,094900,500536300,24200,24200,24250,24200,33
|
|
20231215,094800,499737650,24200,24200,24200,24200,53
|
|
20231215,094700,498455050,24200,24300,24300,24200,714
|
|
20231215,094600,481169900,24300,24300,24300,24250,147
|
|
20231215,094500,477602500,24350,24350,24350,24350,116
|
|
20231215,094400,474777900,24400,24350,24400,24350,110
|
|
20231215,094300,472094900,24350,24400,24400,24350,64
|
|
20231215,094200,470536200,24450,24450,24450,24450,1
|
|
20231215,094100,470511750,24450,24400,24450,24400,25
|
|
20231215,094000,469901150,24400,24450,24450,24400,113
|
|
20231215,093900,467142700,24400,24400,24400,24400,56
|
|
20231215,093800,465776300,24400,24450,24450,24400,253
|
|
20231215,093700,459590750,24450,24500,24550,24450,238
|
|
20231215,093600,453769300,24500,24600,24600,24500,437
|
|
20231215,093500,443041200,24600,24550,24600,24550,2113
|
|
20231215,093400,391083700,24500,24550,24550,24500,5
|
|
20231215,093300,390961000,24550,24550,24550,24550,164
|
|
20231215,093200,386934800,24550,24500,24550,24500,848
|
|
20231215,093100,366122400,24500,24550,24550,24500,522
|
|
20231215,093000,353328700,24550,24600,24600,24550,1028
|
|
20231215,092900,328046350,24550,24500,24600,24500,2587
|
|
20231215,092800,264562150,24500,24450,24500,24450,40
|
|
20231215,092700,263582650,24450,24450,24450,24350,819
|
|
20231215,092600,243590400,24450,24450,24450,24450,150
|
|
20231215,092500,239922900,24400,24450,24450,24400,30
|
|
20231215,092400,239190600,24450,24400,24450,24400,790
|
|
20231215,092300,219890050,24350,24350,24350,24350,90
|
|
20231215,092200,217698550,24400,24300,24400,24300,182
|
|
20231215,092100,213261150,24250,24250,24250,24250,0
|
|
20231215,092000,213261150,24250,24250,24250,24250,1
|
|
20231215,091900,213236900,24200,24250,24350,24200,75
|
|
20231215,091800,211417100,24200,24300,24300,24200,192
|
|
20231215,091700,206762200,24300,24350,24350,24300,142
|
|
20231215,091600,203309650,24300,24300,24300,24300,4
|
|
20231215,091500,203212450,24300,24300,24300,24300,33
|
|
20231215,091400,202410550,24300,24400,24400,24300,331
|
|
20231215,091300,194343750,24400,24400,24400,24300,124
|
|
20231215,091200,191318350,24400,24350,24400,24150,636
|
|
20231215,091100,175855850,24450,24350,24500,24350,3765
|
|
20231215,091000,83967500,24300,24100,24300,24100,333
|
|
20231215,090900,75890500,24100,24150,24200,24050,217
|
|
20231215,090800,70659600,24250,24050,24250,24050,1282
|
|
20231215,090700,39605600,24050,24100,24100,24050,51
|
|
20231215,090600,38376700,24100,24250,24250,24100,438
|
|
20231215,090500,27811350,24150,24350,24400,24100,198
|
|
20231215,090400,23024350,24350,24150,24450,24150,589
|
|
20231215,090300,8692850,24100,24100,24100,24100,222
|
|
20231215,090200,3342650,24100,24100,24100,24100,82
|
|
20231215,090100,1366450,24100,23850,24250,23850,26
|
|
20231215,090000,739350,23850,23850,23850,23850,31
|