579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,183600,255921580,18910,18910,18910,18910,43
|
|
20231213,183500,255921580,18910,18910,18910,18910,0
|
|
20231213,183400,255921580,18910,18910,18910,18910,0
|
|
20231213,183300,255921580,18910,18910,18910,18910,0
|
|
20231213,183200,255921580,18910,18910,18910,18910,0
|
|
20231213,183100,255921580,18910,18910,18910,18910,0
|
|
20231213,183000,255921580,18910,18910,18910,18910,0
|
|
20231213,182900,255921580,18910,18910,18910,18910,0
|
|
20231213,182800,255921580,18910,18910,18910,18910,0
|
|
20231213,182700,255921580,18910,18910,18910,18910,0
|
|
20231213,182600,255921580,18910,18910,18910,18910,0
|
|
20231213,182500,255921580,18910,18910,18910,18910,0
|
|
20231213,182400,255921580,18910,18910,18910,18910,0
|
|
20231213,182300,255921580,18910,18910,18910,18910,0
|
|
20231213,182200,255921580,18910,18910,18910,18910,0
|
|
20231213,182100,255921580,18910,18910,18910,18910,0
|
|
20231213,182000,255921580,18910,18910,18910,18910,0
|
|
20231213,181900,255921580,18910,18910,18910,18910,0
|
|
20231213,181800,255921580,18910,18910,18910,18910,0
|
|
20231213,181700,255921580,18910,18910,18910,18910,0
|
|
20231213,181600,255921580,18910,18910,18910,18910,0
|
|
20231213,181500,255921580,18910,18910,18910,18910,0
|
|
20231213,181400,255921580,18910,18910,18910,18910,0
|
|
20231213,181300,255921580,18910,18910,18910,18910,0
|
|
20231213,181200,255921580,18910,18910,18910,18910,0
|
|
20231213,181100,255921580,18910,18910,18910,18910,0
|
|
20231213,181000,255921580,18910,18910,18910,18910,0
|
|
20231213,180900,255921580,18910,18910,18910,18910,0
|
|
20231213,180800,255921580,18910,18910,18910,18910,0
|
|
20231213,180700,255921580,18910,18910,18910,18910,0
|
|
20231213,180600,255921580,18910,18910,18910,18910,43
|
|
20231213,180500,255921580,18910,18910,18910,18910,0
|
|
20231213,180400,255921580,18910,18910,18910,18910,0
|
|
20231213,180300,255921580,18910,18910,18910,18910,0
|
|
20231213,180200,255921580,18910,18910,18910,18910,0
|
|
20231213,180100,255921580,18910,18910,18910,18910,0
|
|
20231213,180000,255921580,18910,18910,18910,18910,0
|
|
20231213,175900,255921580,18910,18910,18910,18910,0
|
|
20231213,175800,255921580,18910,18910,18910,18910,0
|
|
20231213,175700,255921580,18910,18910,18910,18910,0
|
|
20231213,175600,255921580,18910,18910,18910,18910,0
|
|
20231213,175500,255921580,18910,18910,18910,18910,0
|
|
20231213,175400,255921580,18910,18910,18910,18910,0
|
|
20231213,175300,255921580,18910,18910,18910,18910,0
|
|
20231213,175200,255921580,18910,18910,18910,18910,0
|
|
20231213,175100,255921580,18910,18910,18910,18910,0
|
|
20231213,175000,255921580,18910,18910,18910,18910,0
|
|
20231213,174900,255921580,18910,18910,18910,18910,0
|
|
20231213,174800,255921580,18910,18910,18910,18910,0
|
|
20231213,174700,255921580,18910,18910,18910,18910,0
|
|
20231213,174600,255921580,18910,18910,18910,18910,0
|
|
20231213,174500,255921580,18910,18910,18910,18910,0
|
|
20231213,174400,255921580,18910,18910,18910,18910,0
|
|
20231213,174300,255921580,18910,18910,18910,18910,0
|
|
20231213,174200,255921580,18910,18910,18910,18910,0
|
|
20231213,174100,255921580,18910,18910,18910,18910,0
|
|
20231213,174000,255921580,18910,18910,18910,18910,0
|
|
20231213,173900,255921580,18910,18910,18910,18910,0
|
|
20231213,173800,255921580,18910,18910,18910,18910,0
|
|
20231213,173700,255921580,18910,18910,18910,18910,0
|
|
20231213,173600,255921580,18910,18910,18910,18910,43
|
|
20231213,173500,255921580,18910,18910,18910,18910,0
|
|
20231213,173400,255921580,18910,18910,18910,18910,0
|
|
20231213,173300,255921580,18910,18910,18910,18910,0
|
|
20231213,173200,255921580,18910,18910,18910,18910,0
|
|
20231213,173100,255921580,18910,18910,18910,18910,0
|
|
20231213,173000,255921580,18910,18910,18910,18910,0
|
|
20231213,172900,255921580,18910,18910,18910,18910,0
|
|
20231213,172800,255921580,18910,18910,18910,18910,0
|
|
20231213,172700,255921580,18910,18910,18910,18910,0
|
|
20231213,172600,255921580,18910,18910,18910,18910,0
|
|
20231213,172500,255921580,18910,18910,18910,18910,0
|
|
20231213,172400,255921580,18910,18910,18910,18910,0
|
|
20231213,172300,255921580,18910,18910,18910,18910,0
|
|
20231213,172200,255921580,18910,18910,18910,18910,0
|
|
20231213,172100,255921580,18910,18910,18910,18910,0
|
|
20231213,172000,255921580,18910,18910,18910,18910,0
|
|
20231213,171900,255921580,18910,18910,18910,18910,0
|
|
20231213,171800,255921580,18910,18910,18910,18910,0
|
|
20231213,171700,255921580,18910,18910,18910,18910,0
|
|
20231213,171600,255921580,18910,18910,18910,18910,0
|
|
20231213,171500,255921580,18910,18910,18910,18910,0
|
|
20231213,171400,255921580,18910,18910,18910,18910,0
|
|
20231213,171300,255921580,18910,18910,18910,18910,0
|
|
20231213,171200,255921580,18910,18910,18910,18910,0
|
|
20231213,171100,255921580,18910,18910,18910,18910,0
|
|
20231213,171000,255921580,18910,18910,18910,18910,0
|
|
20231213,170900,255921580,18910,18910,18910,18910,0
|
|
20231213,170800,255921580,18910,18910,18910,18910,0
|
|
20231213,170700,255921580,18910,18910,18910,18910,0
|
|
20231213,170600,255921580,18910,18910,18910,18910,43
|
|
20231213,170500,255921580,18910,18910,18910,18910,0
|
|
20231213,170400,255921580,18910,18910,18910,18910,0
|
|
20231213,170300,255921580,18910,18910,18910,18910,0
|
|
20231213,170200,255921580,18910,18910,18910,18910,0
|
|
20231213,170100,255921580,18910,18910,18910,18910,0
|
|
20231213,170000,255921580,18910,18910,18910,18910,0
|
|
20231213,165900,255921580,18910,18910,18910,18910,0
|
|
20231213,165800,255921580,18910,18910,18910,18910,0
|
|
20231213,165700,255921580,18910,18910,18910,18910,0
|
|
20231213,165600,255921580,18910,18910,18910,18910,0
|
|
20231213,165500,255921580,18910,18910,18910,18910,0
|
|
20231213,165400,255921580,18910,18910,18910,18910,0
|
|
20231213,165300,255921580,18910,18910,18910,18910,0
|
|
20231213,165200,255921580,18910,18910,18910,18910,0
|
|
20231213,165100,255921580,18910,18910,18910,18910,0
|
|
20231213,165000,255921580,18910,18910,18910,18910,0
|
|
20231213,164900,255921580,18910,18910,18910,18910,0
|
|
20231213,164800,255921580,18910,18910,18910,18910,0
|
|
20231213,164700,255921580,18910,18910,18910,18910,0
|
|
20231213,164600,255921580,18910,18910,18910,18910,0
|
|
20231213,164500,255921580,18910,18910,18910,18910,0
|
|
20231213,164400,255921580,18910,18910,18910,18910,0
|
|
20231213,164300,255921580,18910,18910,18910,18910,0
|
|
20231213,164200,255921580,18910,18910,18910,18910,0
|
|
20231213,164100,255921580,18910,18910,18910,18910,0
|
|
20231213,164000,255921580,18910,18910,18910,18910,0
|
|
20231213,163900,255921580,18910,18910,18910,18910,0
|
|
20231213,163800,255921580,18910,18910,18910,18910,0
|
|
20231213,163700,255921580,18910,18910,18910,18910,0
|
|
20231213,163600,255921580,18910,18910,18910,18910,43
|
|
20231213,163500,255921580,18910,18910,18910,18910,0
|
|
20231213,163400,255921580,18910,18910,18910,18910,0
|
|
20231213,163300,255921580,18910,18910,18910,18910,0
|
|
20231213,163200,255921580,18910,18910,18910,18910,0
|
|
20231213,163100,255921580,18910,18910,18910,18910,0
|
|
20231213,163000,255921580,18910,18910,18910,18910,0
|
|
20231213,162900,255921580,18910,18910,18910,18910,0
|
|
20231213,162800,255921580,18910,18910,18910,18910,0
|
|
20231213,162700,255921580,18910,18910,18910,18910,0
|
|
20231213,162600,255921580,18910,18910,18910,18910,0
|
|
20231213,162500,255921580,18910,18910,18910,18910,0
|
|
20231213,162400,255921580,18910,18910,18910,18910,0
|
|
20231213,162300,255921580,18910,18910,18910,18910,0
|
|
20231213,162200,255921580,18910,18910,18910,18910,0
|
|
20231213,162100,255921580,18910,18910,18910,18910,0
|
|
20231213,162000,255921580,18910,18910,18910,18910,0
|
|
20231213,161900,255921580,18910,18910,18910,18910,0
|
|
20231213,161800,255921580,18910,18910,18910,18910,0
|
|
20231213,161700,255921580,18910,18910,18910,18910,0
|
|
20231213,161600,255921580,18910,18910,18910,18910,0
|
|
20231213,161500,255921580,18910,18910,18910,18910,0
|
|
20231213,161400,255921580,18910,18910,18910,18910,0
|
|
20231213,161300,255921580,18910,18910,18910,18910,0
|
|
20231213,161200,255921580,18910,18910,18910,18910,0
|
|
20231213,161100,255921580,18910,18910,18910,18910,0
|
|
20231213,161000,255921580,18910,18910,18910,18910,0
|
|
20231213,160900,255921580,18910,18910,18910,18910,0
|
|
20231213,160800,255921580,18910,18910,18910,18910,0
|
|
20231213,160700,255921580,18910,18910,18910,18910,0
|
|
20231213,160600,255921580,18910,18910,18910,18910,43
|
|
20231213,160500,255921580,18910,18910,18910,18910,0
|
|
20231213,160400,255921580,18910,18910,18910,18910,0
|
|
20231213,160300,255921580,18910,18910,18910,18910,0
|
|
20231213,160200,255921580,18910,18910,18910,18910,0
|
|
20231213,160100,255921580,18910,18910,18910,18910,0
|
|
20231213,160000,255921580,18910,18910,18910,18910,0
|
|
20231213,155900,255921580,18910,18910,18910,18910,0
|
|
20231213,155800,255921580,18910,18910,18910,18910,0
|
|
20231213,155700,255921580,18910,18910,18910,18910,0
|
|
20231213,155600,255921580,18910,18910,18910,18910,0
|
|
20231213,155500,255921580,18910,18910,18910,18910,0
|
|
20231213,155400,255921580,18910,18910,18910,18910,0
|
|
20231213,155300,255921580,18910,18910,18910,18910,0
|
|
20231213,155200,255921580,18910,18910,18910,18910,0
|
|
20231213,155100,255921580,18910,18910,18910,18910,0
|
|
20231213,155000,255921580,18910,18910,18910,18910,0
|
|
20231213,154900,255921580,18910,18910,18910,18910,0
|
|
20231213,154800,255921580,18910,18910,18910,18910,0
|
|
20231213,154700,255921580,18910,18910,18910,18910,0
|
|
20231213,154600,255921580,18910,18910,18910,18910,0
|
|
20231213,154500,255921580,18910,18910,18910,18910,0
|
|
20231213,154400,255921580,18910,18910,18910,18910,0
|
|
20231213,154300,255921580,18910,18910,18910,18910,0
|
|
20231213,154200,255921580,18910,18910,18910,18910,0
|
|
20231213,154100,255921580,18910,18910,18910,18910,0
|
|
20231213,154000,255921580,18910,18910,18910,18910,0
|
|
20231213,153900,255921580,18910,18910,18910,18910,0
|
|
20231213,153800,255921580,18910,18910,18910,18910,0
|
|
20231213,153700,255921580,18910,18910,18910,18910,0
|
|
20231213,153600,255921580,18910,18910,18910,18910,43
|
|
20231213,153500,255921580,18910,18910,18910,18910,0
|
|
20231213,153400,255921580,18910,18910,18910,18910,0
|
|
20231213,153300,255921580,18910,18910,18910,18910,0
|
|
20231213,153200,255921580,18910,18910,18910,18910,0
|
|
20231213,153100,255921580,18910,18910,18910,18910,0
|
|
20231213,153000,255921580,18910,18910,18910,18910,43
|
|
20231213,152900,255108450,18900,18900,18900,18900,0
|
|
20231213,152800,255108450,18900,18900,18900,18900,0
|
|
20231213,152700,255108450,18900,18900,18900,18900,0
|
|
20231213,152600,255108450,18900,18900,18900,18900,0
|
|
20231213,152500,255108450,18900,18900,18900,18900,0
|
|
20231213,152400,255108450,18900,18900,18900,18900,0
|
|
20231213,152300,255108450,18900,18900,18900,18900,0
|
|
20231213,152200,255108450,18900,18900,18900,18900,0
|
|
20231213,152100,255108450,18900,18900,18900,18900,0
|
|
20231213,152000,255108450,18900,18900,18900,18900,0
|
|
20231213,151900,255108450,18900,18910,18910,18900,144
|
|
20231213,151800,252385620,18910,18910,18910,18910,5
|
|
20231213,151700,252291070,18910,18910,18910,18910,59
|
|
20231213,151600,251175380,18910,18910,18910,18910,0
|
|
20231213,151500,251175380,18910,18910,18910,18910,45
|
|
20231213,151400,250324430,18920,18920,18920,18920,0
|
|
20231213,151300,250324430,18920,18920,18920,18920,3
|
|
20231213,151200,250267670,18910,18910,18910,18910,70
|
|
20231213,151100,248943970,18910,18910,18920,18910,7
|
|
20231213,151000,248811570,18910,18910,18910,18910,2
|
|
20231213,150900,248773750,18910,18910,18910,18910,29
|
|
20231213,150800,248225360,18910,18910,18910,18910,5
|
|
20231213,150700,248130810,18910,18910,18910,18910,45
|
|
20231213,150600,247279860,18910,18910,18910,18910,5
|
|
20231213,150500,247185310,18940,18940,18940,18940,15
|
|
20231213,150400,246901210,18940,18940,18940,18940,0
|
|
20231213,150300,246901210,18940,18920,18940,18920,30
|
|
20231213,150200,246333490,18910,18910,18910,18910,0
|
|
20231213,150100,246333490,18910,18910,18910,18910,0
|
|
20231213,150000,246333490,18910,18920,18920,18910,407
|
|
20231213,145900,238637100,18910,18910,18910,18910,292
|
|
20231213,145800,233115380,18910,18960,18960,18910,1776
|
|
20231213,145700,199465910,18990,18970,18990,18970,24
|
|
20231213,145600,199010610,18970,18970,18970,18970,52
|
|
20231213,145500,198024170,18990,18990,18990,18990,1
|
|
20231213,145400,198005180,18980,18990,18990,18980,8
|
|
20231213,145300,197853270,18990,18990,18990,18990,0
|
|
20231213,145200,197853270,18990,18990,18990,18990,1
|
|
20231213,145100,197834280,18960,18960,18960,18960,479
|
|
20231213,145000,188752440,18970,19000,19000,18970,85
|
|
20231213,144900,187139960,18980,18980,18980,18980,1
|
|
20231213,144800,187120980,18970,18990,18990,18970,50
|
|
20231213,144700,186171880,19000,19000,19000,18990,8
|
|
20231213,144600,186019930,19000,18990,19000,18990,40
|
|
20231213,144500,185260320,18990,18990,18990,18990,1
|
|
20231213,144400,185241330,18980,18980,18980,18980,18
|
|
20231213,144300,184899690,18980,18980,18980,18980,0
|
|
20231213,144200,184899690,18980,18980,18980,18980,0
|
|
20231213,144100,184899690,18980,18980,18980,18980,1
|
|
20231213,144000,184880710,18970,18970,18970,18970,1
|
|
20231213,143900,184861740,18960,18970,18970,18960,12
|
|
20231213,143800,184634210,18980,18980,18980,18980,0
|
|
20231213,143700,184634210,18980,18980,18980,18980,0
|
|
20231213,143600,184634210,18980,18980,18980,18980,0
|
|
20231213,143500,184634210,18980,18980,18980,18980,41
|
|
20231213,143400,183856030,18980,18980,18980,18980,14
|
|
20231213,143300,183590310,18970,18970,18970,18970,1
|
|
20231213,143200,183571340,18960,18960,18960,18960,7
|
|
20231213,143100,183438620,18960,18960,18960,18960,10
|
|
20231213,143000,183249020,18960,18970,18970,18960,5
|
|
20231213,142900,183154190,18980,18980,18980,18980,0
|
|
20231213,142800,183154190,18980,18980,18980,18980,11
|
|
20231213,142700,182945410,18970,18970,18970,18970,0
|
|
20231213,142600,182945410,18970,18970,18970,18970,10
|
|
20231213,142500,182755710,18970,18960,18970,18960,81
|
|
20231213,142400,181219940,18960,18960,18960,18960,2
|
|
20231213,142300,181182020,18980,18970,18980,18970,6
|
|
20231213,142200,181068180,18990,18960,18990,18960,28
|
|
20231213,142100,180537250,18960,18970,18970,18960,10
|
|
20231213,142000,180347640,18960,18960,18960,18960,0
|
|
20231213,141900,180347640,18960,18960,18960,18960,75
|
|
20231213,141800,178925640,18970,18970,18970,18970,1
|
|
20231213,141700,178906670,18960,18960,18960,18960,0
|
|
20231213,141600,178906670,18960,18980,18980,18960,352
|
|
20231213,141500,172232220,18970,18970,18970,18970,0
|
|
20231213,141400,172232220,18970,18970,18970,18970,0
|
|
20231213,141300,172232220,18970,18970,18970,18970,0
|
|
20231213,141200,172232220,18970,18970,18970,18970,0
|
|
20231213,141100,172232220,18970,18970,18970,18970,51
|
|
20231213,141000,171264750,18970,18970,18970,18970,0
|
|
20231213,140900,171264750,18970,18970,18970,18970,0
|
|
20231213,140800,171264750,18970,18970,18970,18970,1
|
|
20231213,140700,171245780,18960,18960,18960,18960,102
|
|
20231213,140600,169311860,18970,18970,18970,18970,1
|
|
20231213,140500,169292890,18960,18980,18980,18960,338
|
|
20231213,140400,162881160,18980,18980,18980,18980,0
|
|
20231213,140300,162881160,18980,18980,18980,18980,1
|
|
20231213,140200,162862180,18990,18990,18990,18990,0
|
|
20231213,140100,162862180,18990,18990,18990,18990,2
|
|
20231213,140000,162824200,18980,18990,18990,18980,193
|
|
20231213,135900,159159150,19000,19000,19000,19000,1
|
|
20231213,135800,159140150,19000,19000,19000,19000,0
|
|
20231213,135700,159140150,19000,19000,19000,19000,0
|
|
20231213,135600,159140150,19000,19000,19000,19000,1
|
|
20231213,135500,159121150,18990,18990,18990,18990,30
|
|
20231213,135400,158551450,18990,18980,18990,18980,31
|
|
20231213,135300,157962770,18980,18980,18980,18980,0
|
|
20231213,135200,157962770,18980,18980,18980,18980,0
|
|
20231213,135100,157962770,18980,18970,18980,18970,11
|
|
20231213,135000,157754090,18990,18990,18990,18990,0
|
|
20231213,134900,157754090,18990,18990,18990,18990,30
|
|
20231213,134800,157184390,18980,18980,18980,18980,0
|
|
20231213,134700,157184390,18980,18980,18980,18980,11
|
|
20231213,134600,156975610,18980,18980,18980,18980,0
|
|
20231213,134500,156975610,18980,18980,18980,18980,0
|
|
20231213,134400,156975610,18980,18980,18980,18980,1
|
|
20231213,134300,156956630,18970,18990,18990,18970,464
|
|
20231213,134200,148147060,18990,18990,18990,18990,1
|
|
20231213,134100,148128070,18980,18980,18980,18980,2
|
|
20231213,134000,148090110,18990,18990,18990,18990,0
|
|
20231213,133900,148090110,18990,18990,18990,18990,1
|
|
20231213,133800,148071120,18990,18990,18990,18990,142
|
|
20231213,133700,145374540,19000,19000,19000,19000,1
|
|
20231213,133600,145355540,19000,19000,19000,19000,0
|
|
20231213,133500,145355540,19000,19000,19000,19000,0
|
|
20231213,133400,145355540,19000,19000,19000,19000,1
|
|
20231213,133300,145336540,18990,18990,18990,18990,1
|
|
20231213,133200,145317550,19000,19000,19000,19000,1
|
|
20231213,133100,145298550,18990,18990,18990,18990,10
|
|
20231213,133000,145108650,18990,18990,18990,18990,2
|
|
20231213,132900,145070670,19000,18990,19000,18990,14
|
|
20231213,132800,144804800,19000,19000,19000,19000,1
|
|
20231213,132700,144785800,19000,19000,19000,19000,0
|
|
20231213,132600,144785800,19000,19000,19000,19000,0
|
|
20231213,132500,144785800,19000,19000,19000,19000,1
|
|
20231213,132400,144766800,19000,19000,19000,19000,0
|
|
20231213,132300,144766800,19000,19000,19000,19000,0
|
|
20231213,132200,144766800,19000,19000,19000,19000,1
|
|
20231213,132100,144747800,19010,19010,19010,19010,2
|
|
20231213,132000,144709780,19010,19020,19020,19010,7
|
|
20231213,131900,144576700,19010,19010,19010,19010,0
|
|
20231213,131800,144576700,19010,19010,19010,19010,5
|
|
20231213,131700,144481650,19020,19010,19020,19010,6
|
|
20231213,131600,144367580,19020,19020,19020,19020,0
|
|
20231213,131500,144367580,19020,19020,19020,19020,1
|
|
20231213,131400,144348560,19020,19020,19020,19020,0
|
|
20231213,131300,144348560,19020,19020,19020,19020,0
|
|
20231213,131200,144348560,19020,19020,19020,19020,1
|
|
20231213,131100,144329540,19010,19010,19010,19010,0
|
|
20231213,131000,144329540,19010,19000,19010,19000,4
|
|
20231213,130900,144253530,19000,19000,19000,19000,0
|
|
20231213,130800,144253530,19000,19000,19000,19000,1
|
|
20231213,130700,144234530,18990,18990,18990,18990,0
|
|
20231213,130600,144234530,18990,19000,19000,18990,2
|
|
20231213,130500,144196540,19000,19000,19000,19000,1
|
|
20231213,130400,144177540,18990,18990,18990,18990,0
|
|
20231213,130300,144177540,18990,18990,18990,18990,0
|
|
20231213,130200,144177540,18990,18990,18990,18990,0
|
|
20231213,130100,144177540,18990,18990,18990,18990,29
|
|
20231213,130000,143626830,18980,19000,19000,18980,7
|
|
20231213,125900,143493950,18980,18980,18980,18980,3
|
|
20231213,125800,143437010,18990,18990,18990,18990,1
|
|
20231213,125700,143418020,18990,18990,18990,18990,0
|
|
20231213,125600,143418020,18990,18990,18990,18990,0
|
|
20231213,125500,143418020,18990,18980,18990,18980,27
|
|
20231213,125400,142905550,18980,18980,18980,18980,2
|
|
20231213,125300,142867590,18990,18980,18990,18980,8
|
|
20231213,125200,142715740,18980,18980,18980,18980,0
|
|
20231213,125100,142715740,18980,18980,18980,18980,0
|
|
20231213,125000,142715740,18980,18980,18980,18970,44
|
|
20231213,124900,141880640,18990,19000,19000,18990,74
|
|
20231213,124800,140474650,19010,19010,19010,19010,1
|
|
20231213,124700,140455640,19010,19010,19010,19010,0
|
|
20231213,124600,140455640,19010,19010,19010,19010,1
|
|
20231213,124500,140436630,19000,19000,19000,19000,0
|
|
20231213,124400,140436630,19000,19000,19000,19000,0
|
|
20231213,124300,140436630,19000,19010,19010,19000,2
|
|
20231213,124200,140398620,19010,19010,19010,19010,2
|
|
20231213,124100,140360600,19020,19020,19020,19020,1
|
|
20231213,124000,140341580,19020,19020,19020,19020,0
|
|
20231213,123900,140341580,19020,19020,19020,19020,0
|
|
20231213,123800,140341580,19020,19020,19020,19020,1
|
|
20231213,123700,140322560,19010,19020,19020,19010,4
|
|
20231213,123600,140246510,19020,19020,19020,19020,0
|
|
20231213,123500,140246510,19020,19020,19020,19020,1
|
|
20231213,123400,140227490,19000,19000,19000,19000,0
|
|
20231213,123300,140227490,19000,19000,19000,19000,0
|
|
20231213,123200,140227490,19000,19000,19000,19000,1
|
|
20231213,123100,140208490,19000,19030,19030,19000,30
|
|
20231213,123000,139637650,19020,19020,19020,19020,101
|
|
20231213,122900,137716630,19010,19010,19010,19010,1
|
|
20231213,122800,137697620,19010,19010,19010,19010,0
|
|
20231213,122700,137697620,19010,19010,19010,19010,0
|
|
20231213,122600,137697620,19010,19010,19010,19010,1
|
|
20231213,122500,137678610,19010,19010,19010,19010,1
|
|
20231213,122400,137659600,19000,19000,19000,19000,0
|
|
20231213,122300,137659600,19000,19000,19000,19000,0
|
|
20231213,122200,137659600,19000,18980,19000,18980,138
|
|
20231213,122100,135039860,18970,18970,18970,18970,6
|
|
20231213,122000,134926040,18970,18970,18970,18970,0
|
|
20231213,121900,134926040,18970,18970,18970,18970,1
|
|
20231213,121800,134907070,18970,18970,18970,18970,1
|
|
20231213,121700,134888100,18960,18970,18970,18960,44
|
|
20231213,121600,134053520,18980,18980,18990,18980,221
|
|
20231213,121500,129858930,18990,18990,18990,18990,2
|
|
20231213,121400,129820950,18990,19010,19010,18990,51
|
|
20231213,121300,128851460,19010,19010,19010,19010,0
|
|
20231213,121200,128851460,19010,19010,19010,19010,0
|
|
20231213,121100,128851460,19010,19010,19010,19010,62
|
|
20231213,121000,127672840,19010,19010,19010,19010,3
|
|
20231213,120900,127615810,19020,19020,19020,19020,1
|
|
20231213,120800,127596790,19020,19020,19020,19020,0
|
|
20231213,120700,127596790,19020,19020,19020,19020,1
|
|
20231213,120600,127577770,19020,19020,19020,19020,0
|
|
20231213,120500,127577770,19020,19020,19020,19020,0
|
|
20231213,120400,127577770,19020,19020,19020,19020,1
|
|
20231213,120300,127558750,19020,19020,19020,19020,0
|
|
20231213,120200,127558750,19020,19020,19020,19020,2
|
|
20231213,120100,127520710,19010,19010,19010,19010,0
|
|
20231213,120000,127520710,19010,19010,19010,19010,43
|
|
20231213,115900,126703280,18990,18990,18990,18990,4
|
|
20231213,115800,126627320,18990,18990,18990,18990,0
|
|
20231213,115700,126627320,18990,18990,18990,18990,2
|
|
20231213,115600,126589340,18990,18990,18990,18990,5
|
|
20231213,115500,126494390,19000,19000,19000,19000,0
|
|
20231213,115400,126494390,19000,18970,19000,18970,12
|
|
20231213,115300,126266620,18980,18980,18980,18980,0
|
|
20231213,115200,126266620,18980,18980,18980,18980,1
|
|
20231213,115100,126247640,18980,18980,18980,18980,1
|
|
20231213,115000,126228660,18970,18970,18970,18970,0
|
|
20231213,114900,126228660,18970,18970,18970,18970,0
|
|
20231213,114800,126228660,18970,18970,18970,18970,0
|
|
20231213,114700,126228660,18970,18990,18990,18970,18
|
|
20231213,114600,125886880,18990,18990,18990,18990,0
|
|
20231213,114500,125886880,18990,18990,18990,18990,1
|
|
20231213,114400,125867890,18990,18990,18990,18990,0
|
|
20231213,114300,125867890,18990,18990,18990,18990,0
|
|
20231213,114200,125867890,18990,18980,18990,18980,3
|
|
20231213,114100,125810940,18980,18980,18980,18980,200
|
|
20231213,114000,122014940,18970,18970,18970,18970,26
|
|
20231213,113900,121521720,18970,18970,18970,18970,0
|
|
20231213,113800,121521720,18970,18980,18980,18970,9
|
|
20231213,113700,121350970,19010,19010,19010,19010,0
|
|
20231213,113600,121350970,19010,19010,19010,19010,0
|
|
20231213,113500,121350970,19010,19010,19010,19010,0
|
|
20231213,113400,121350970,19010,18990,19070,18990,693
|
|
20231213,113300,108169160,18960,18970,18970,18960,6
|
|
20231213,113200,108055390,18960,18960,18960,18960,0
|
|
20231213,113100,108055390,18960,18980,18980,18960,40
|
|
20231213,113000,107296870,19000,19000,19000,19000,0
|
|
20231213,112900,107296870,19000,19000,19000,19000,8
|
|
20231213,112800,107144870,19000,19010,19040,19000,7
|
|
20231213,112700,107011820,19050,19050,19050,19050,0
|
|
20231213,112600,107011820,19050,19050,19050,19050,0
|
|
20231213,112500,107011820,19050,19010,19050,19010,13
|
|
20231213,112400,106764430,19000,19000,19000,19000,0
|
|
20231213,112300,106764430,19000,19000,19000,19000,0
|
|
20231213,112200,106764430,19000,19000,19000,19000,4
|
|
20231213,112100,106688430,19000,19000,19000,19000,0
|
|
20231213,112000,106688430,19000,19000,19000,19000,1
|
|
20231213,111900,106669430,18990,19000,19000,18990,12
|
|
20231213,111800,106441540,19010,19010,19010,19010,0
|
|
20231213,111700,106441540,19010,19010,19010,19010,2
|
|
20231213,111600,106403520,19050,19050,19050,19050,0
|
|
20231213,111500,106403520,19050,19050,19050,19050,0
|
|
20231213,111400,106403520,19050,19050,19050,19050,0
|
|
20231213,111300,106403520,19050,19050,19050,19050,0
|
|
20231213,111200,106403520,19050,19000,19050,19000,5
|
|
20231213,111100,106308360,19000,19010,19010,19000,5
|
|
20231213,111000,106213340,19010,19010,19010,19010,0
|
|
20231213,110900,106213340,19010,19010,19010,19010,0
|
|
20231213,110800,106213340,19010,19010,19010,19010,4
|
|
20231213,110700,106137300,19010,19010,19010,19010,0
|
|
20231213,110600,106137300,19010,19010,19010,19010,1
|
|
20231213,110500,106118290,19010,19010,19010,19010,0
|
|
20231213,110400,106118290,19010,19010,19010,19010,1
|
|
20231213,110300,106099280,19000,19000,19000,19000,3
|
|
20231213,110200,106042280,19060,19060,19060,19060,0
|
|
20231213,110100,106042280,19060,19060,19060,19060,0
|
|
20231213,110000,106042280,19060,19060,19060,19060,1
|
|
20231213,105900,106023220,19060,19060,19060,19060,1
|
|
20231213,105800,106004160,19020,19020,19020,19020,39
|
|
20231213,105700,105262380,19010,19010,19010,19010,0
|
|
20231213,105600,105262380,19010,19010,19010,19010,0
|
|
20231213,105500,105262380,19010,19010,19010,19010,1
|
|
20231213,105400,105243370,19070,19070,19070,19070,0
|
|
20231213,105300,105243370,19070,19020,19070,19020,149
|
|
20231213,105200,102406910,19030,19020,19060,19020,18
|
|
20231213,105100,102064380,19060,19060,19060,18990,100
|
|
20231213,105000,100159450,18990,18980,18990,18980,224
|
|
20231213,104900,95907890,18970,18970,18970,18970,0
|
|
20231213,104800,95907890,18970,18970,18970,18970,0
|
|
20231213,104700,95907890,18970,18970,18970,18970,0
|
|
20231213,104600,95907890,18970,18970,18970,18970,0
|
|
20231213,104500,95907890,18970,18970,18970,18970,22
|
|
20231213,104400,95490550,18960,18960,18960,18960,0
|
|
20231213,104300,95490550,18960,18960,18960,18960,150
|
|
20231213,104200,92646550,18960,18960,18960,18960,0
|
|
20231213,104100,92646550,18960,18960,18960,18960,1
|
|
20231213,104000,92627590,18960,18960,18960,18960,25
|
|
20231213,103900,92153590,18960,18970,18970,18960,6
|
|
20231213,103800,92039820,18970,18970,18970,18970,0
|
|
20231213,103700,92039820,18970,18970,18970,18970,0
|
|
20231213,103600,92039820,18970,18970,18970,18970,0
|
|
20231213,103500,92039820,18970,18970,18970,18970,0
|
|
20231213,103400,92039820,18970,18970,18970,18970,0
|
|
20231213,103300,92039820,18970,18970,18970,18970,0
|
|
20231213,103200,92039820,18970,18970,18970,18970,1
|
|
20231213,103100,92020850,18960,18960,18960,18960,55
|
|
20231213,103000,90978050,18960,18960,18960,18960,16
|
|
20231213,102900,90674690,18970,18970,18970,18970,5
|
|
20231213,102800,90579840,18960,18960,18960,18960,0
|
|
20231213,102700,90579840,18960,18960,18960,18960,10
|
|
20231213,102600,90390240,18960,18960,18960,18960,0
|
|
20231213,102500,90390240,18960,18960,18960,18960,10
|
|
20231213,102400,90200640,18960,18960,18960,18960,152
|
|
20231213,102300,87318720,18970,18970,18970,18970,0
|
|
20231213,102200,87318720,18970,18960,18970,18960,100
|
|
20231213,102100,85422220,18970,18960,18970,18960,11
|
|
20231213,102000,85213610,18970,18970,18970,18970,1
|
|
20231213,101900,85194640,18960,18970,18970,18960,310
|
|
20231213,101800,79316900,18970,19000,19000,18970,1694
|
|
20231213,101700,47131130,19000,19010,19010,19000,244
|
|
20231213,101600,42492760,19060,19060,19060,19060,0
|
|
20231213,101500,42492760,19060,19060,19060,19060,0
|
|
20231213,101400,42492760,19060,19060,19060,19060,0
|
|
20231213,101300,42492760,19060,19060,19060,19060,0
|
|
20231213,101200,42492760,19060,19060,19060,19060,1
|
|
20231213,101100,42473700,19010,19010,19010,19010,0
|
|
20231213,101000,42473700,19010,19010,19010,19010,0
|
|
20231213,100900,42473700,19010,19010,19010,19010,0
|
|
20231213,100800,42473700,19010,19030,19030,19010,86
|
|
20231213,100700,40838020,19030,19030,19030,19030,1
|
|
20231213,100600,40818990,19020,19020,19020,19020,1
|
|
20231213,100500,40799970,19020,19020,19020,19020,7
|
|
20231213,100400,40666830,19070,19070,19070,19070,0
|
|
20231213,100300,40666830,19070,19070,19070,19070,0
|
|
20231213,100200,40666830,19070,19070,19070,19070,0
|
|
20231213,100100,40666830,19070,19070,19070,19070,0
|
|
20231213,100000,40666830,19070,19020,19070,19020,21
|
|
20231213,095900,40267360,19020,19020,19020,19020,3
|
|
20231213,095800,40210300,19020,19020,19020,19020,30
|
|
20231213,095700,39639700,19010,19010,19010,19010,7
|
|
20231213,095600,39506630,19020,19020,19020,19020,0
|
|
20231213,095500,39506630,19020,19020,19020,19020,0
|
|
20231213,095400,39506630,19020,19020,19020,19020,0
|
|
20231213,095300,39506630,19020,19020,19020,19020,0
|
|
20231213,095200,39506630,19020,19020,19020,19020,0
|
|
20231213,095100,39506630,19020,19020,19020,19020,0
|
|
20231213,095000,39506630,19020,19020,19020,19020,0
|
|
20231213,094900,39506630,19020,19020,19020,19020,2
|
|
20231213,094800,39468590,19010,19010,19010,19010,0
|
|
20231213,094700,39468590,19010,19010,19010,19010,24
|
|
20231213,094600,39012350,19010,19010,19010,19010,67
|
|
20231213,094500,37738680,19010,19010,19010,19010,101
|
|
20231213,094400,35818670,19010,19010,19010,19010,5
|
|
20231213,094300,35723620,19020,19030,19030,19020,121
|
|
20231213,094200,33422170,19020,19020,19020,19020,17
|
|
20231213,094100,33098830,19020,19020,19020,19020,8
|
|
20231213,094000,32946670,19020,19020,19020,19020,0
|
|
20231213,093900,32946670,19020,19020,19020,19020,0
|
|
20231213,093800,32946670,19020,19020,19020,19020,100
|
|
20231213,093700,31044670,19010,19010,19010,19010,0
|
|
20231213,093600,31044670,19010,19020,19020,19010,1007
|
|
20231213,093500,11899830,19030,19030,19030,19030,0
|
|
20231213,093400,11899830,19030,19030,19030,19030,0
|
|
20231213,093300,11899830,19030,19030,19030,19030,303
|
|
20231213,093200,6133740,19030,19030,19030,19030,0
|
|
20231213,093100,6133740,19030,19030,19030,19030,0
|
|
20231213,093000,6133740,19030,19030,19030,19030,0
|
|
20231213,092900,6133740,19030,19030,19030,19030,90
|
|
20231213,092800,4421040,19040,19040,19040,19040,0
|
|
20231213,092700,4421040,19040,19040,19040,19040,0
|
|
20231213,092600,4421040,19040,19040,19040,19040,16
|
|
20231213,092500,4116400,19030,19030,19030,19030,0
|
|
20231213,092400,4116400,19030,19030,19030,19030,8
|
|
20231213,092300,3964160,19060,19100,19100,19060,21
|
|
20231213,092200,3563100,19060,19060,19060,19060,20
|
|
20231213,092100,3181900,19090,19090,19090,19090,0
|
|
20231213,092000,3181900,19090,19090,19090,19090,0
|
|
20231213,091900,3181900,19090,19090,19090,19090,0
|
|
20231213,091800,3181900,19090,19090,19090,19090,0
|
|
20231213,091700,3181900,19090,19080,19120,19080,19
|
|
20231213,091600,2819050,19070,19070,19070,19070,0
|
|
20231213,091500,2819050,19070,19070,19070,19070,0
|
|
20231213,091400,2819050,19070,19070,19070,19070,0
|
|
20231213,091300,2819050,19070,19070,19070,19070,1
|
|
20231213,091200,2799980,19120,19120,19120,19120,1
|
|
20231213,091100,2780860,19120,19070,19120,19070,14
|
|
20231213,091000,2513330,19060,19020,19060,19020,14
|
|
20231213,090900,2247010,19020,19020,19020,19020,14
|
|
20231213,090800,1980730,19060,19060,19130,19060,5
|
|
20231213,090700,1885280,19000,19000,19000,19000,0
|
|
20231213,090600,1885280,19000,19000,19000,19000,0
|
|
20231213,090500,1885280,19000,19000,19000,19000,1
|
|
20231213,090400,1866280,19000,19000,19000,19000,4
|
|
20231213,090300,1790280,19040,19040,19040,19040,33
|
|
20231213,090200,1161960,19040,19040,19040,19040,0
|
|
20231213,090100,1161960,19040,19040,19040,19040,10
|
|
20231213,090000,971560,19040,19060,19060,19040,51
|