598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,185500,479006100,18980,18980,18980,18980,434
|
|
20231208,185400,479006100,18980,18980,18980,18980,0
|
|
20231208,185300,479006100,18980,18980,18980,18980,0
|
|
20231208,185200,479006100,18980,18980,18980,18980,0
|
|
20231208,185100,479006100,18980,18980,18980,18980,0
|
|
20231208,185000,479006100,18980,18980,18980,18980,0
|
|
20231208,184900,479006100,18980,18980,18980,18980,0
|
|
20231208,184800,479006100,18980,18980,18980,18980,0
|
|
20231208,184700,479006100,18980,18980,18980,18980,0
|
|
20231208,184600,479006100,18980,18980,18980,18980,0
|
|
20231208,184500,479006100,18980,18980,18980,18980,0
|
|
20231208,184400,479006100,18980,18980,18980,18980,0
|
|
20231208,184300,479006100,18980,18980,18980,18980,0
|
|
20231208,184200,479006100,18980,18980,18980,18980,0
|
|
20231208,184100,479006100,18980,18980,18980,18980,0
|
|
20231208,184000,479006100,18980,18980,18980,18980,0
|
|
20231208,183900,479006100,18980,18980,18980,18980,0
|
|
20231208,183800,479006100,18980,18980,18980,18980,0
|
|
20231208,183700,479006100,18980,18980,18980,18980,0
|
|
20231208,183600,479006100,18980,18980,18980,18980,0
|
|
20231208,183500,479006100,18980,18980,18980,18980,0
|
|
20231208,183400,479006100,18980,18980,18980,18980,0
|
|
20231208,183300,479006100,18980,18980,18980,18980,0
|
|
20231208,183200,479006100,18980,18980,18980,18980,0
|
|
20231208,183100,479006100,18980,18980,18980,18980,0
|
|
20231208,183000,479006100,18980,18980,18980,18980,0
|
|
20231208,182900,479006100,18980,18980,18980,18980,0
|
|
20231208,182800,479006100,18980,18980,18980,18980,0
|
|
20231208,182700,479006100,18980,18980,18980,18980,0
|
|
20231208,182600,479006100,18980,18980,18980,18980,0
|
|
20231208,182500,479006100,18980,18980,18980,18980,434
|
|
20231208,182400,479006100,18980,18980,18980,18980,0
|
|
20231208,182300,479006100,18980,18980,18980,18980,0
|
|
20231208,182200,479006100,18980,18980,18980,18980,0
|
|
20231208,182100,479006100,18980,18980,18980,18980,0
|
|
20231208,182000,479006100,18980,18980,18980,18980,0
|
|
20231208,181900,479006100,18980,18980,18980,18980,0
|
|
20231208,181800,479006100,18980,18980,18980,18980,0
|
|
20231208,181700,479006100,18980,18980,18980,18980,0
|
|
20231208,181600,479006100,18980,18980,18980,18980,0
|
|
20231208,181500,479006100,18980,18980,18980,18980,0
|
|
20231208,181400,479006100,18980,18980,18980,18980,0
|
|
20231208,181300,479006100,18980,18980,18980,18980,0
|
|
20231208,181200,479006100,18980,18980,18980,18980,0
|
|
20231208,181100,479006100,18980,18980,18980,18980,0
|
|
20231208,181000,479006100,18980,18980,18980,18980,0
|
|
20231208,180900,479006100,18980,18980,18980,18980,0
|
|
20231208,180800,479006100,18980,18980,18980,18980,0
|
|
20231208,180700,479006100,18980,18980,18980,18980,0
|
|
20231208,180600,479006100,18980,18980,18980,18980,0
|
|
20231208,180500,479006100,18980,18980,18980,18980,0
|
|
20231208,180400,479006100,18980,18980,18980,18980,0
|
|
20231208,180300,479006100,18980,18980,18980,18980,0
|
|
20231208,180200,479006100,18980,18980,18980,18980,0
|
|
20231208,180100,479006100,18980,18980,18980,18980,0
|
|
20231208,180000,479006100,18980,18980,18980,18980,0
|
|
20231208,175900,479006100,18980,18980,18980,18980,0
|
|
20231208,175800,479006100,18980,18980,18980,18980,0
|
|
20231208,175700,479006100,18980,18980,18980,18980,0
|
|
20231208,175600,479006100,18980,18980,18980,18980,0
|
|
20231208,175500,479006100,18980,18980,18980,18980,434
|
|
20231208,175400,479006100,18980,18980,18980,18980,0
|
|
20231208,175300,479006100,18980,18980,18980,18980,0
|
|
20231208,175200,479006100,18980,18980,18980,18980,0
|
|
20231208,175100,479006100,18980,18980,18980,18980,0
|
|
20231208,175000,479006100,18980,18980,18980,18980,0
|
|
20231208,174900,479006100,18980,18980,18980,18980,0
|
|
20231208,174800,479006100,18980,18980,18980,18980,0
|
|
20231208,174700,479006100,18980,18980,18980,18980,0
|
|
20231208,174600,479006100,18980,18980,18980,18980,0
|
|
20231208,174500,479006100,18980,18980,18980,18980,0
|
|
20231208,174400,479006100,18980,18980,18980,18980,0
|
|
20231208,174300,479006100,18980,18980,18980,18980,0
|
|
20231208,174200,479006100,18980,18980,18980,18980,0
|
|
20231208,174100,479006100,18980,18980,18980,18980,0
|
|
20231208,174000,479006100,18980,18980,18980,18980,0
|
|
20231208,173900,479006100,18980,18980,18980,18980,0
|
|
20231208,173800,479006100,18980,18980,18980,18980,0
|
|
20231208,173700,479006100,18980,18980,18980,18980,0
|
|
20231208,173600,479006100,18980,18980,18980,18980,0
|
|
20231208,173500,479006100,18980,18980,18980,18980,0
|
|
20231208,173400,479006100,18980,18980,18980,18980,0
|
|
20231208,173300,479006100,18980,18980,18980,18980,0
|
|
20231208,173200,479006100,18980,18980,18980,18980,0
|
|
20231208,173100,479006100,18980,18980,18980,18980,0
|
|
20231208,173000,479006100,18980,18980,18980,18980,0
|
|
20231208,172900,479006100,18980,18980,18980,18980,0
|
|
20231208,172800,479006100,18980,18980,18980,18980,0
|
|
20231208,172700,479006100,18980,18980,18980,18980,0
|
|
20231208,172600,479006100,18980,18980,18980,18980,0
|
|
20231208,172500,479006100,18980,18980,18980,18980,434
|
|
20231208,172400,479006100,18980,18980,18980,18980,0
|
|
20231208,172300,479006100,18980,18980,18980,18980,0
|
|
20231208,172200,479006100,18980,18980,18980,18980,0
|
|
20231208,172100,479006100,18980,18980,18980,18980,0
|
|
20231208,172000,479006100,18980,18980,18980,18980,0
|
|
20231208,171900,479006100,18980,18980,18980,18980,0
|
|
20231208,171800,479006100,18980,18980,18980,18980,0
|
|
20231208,171700,479006100,18980,18980,18980,18980,0
|
|
20231208,171600,479006100,18980,18980,18980,18980,0
|
|
20231208,171500,479006100,18980,18980,18980,18980,0
|
|
20231208,171400,479006100,18980,18980,18980,18980,0
|
|
20231208,171300,479006100,18980,18980,18980,18980,0
|
|
20231208,171200,479006100,18980,18980,18980,18980,0
|
|
20231208,171100,479006100,18980,18980,18980,18980,0
|
|
20231208,171000,479006100,18980,18980,18980,18980,0
|
|
20231208,170900,479006100,18980,18980,18980,18980,0
|
|
20231208,170800,479006100,18980,18980,18980,18980,0
|
|
20231208,170700,479006100,18980,18980,18980,18980,0
|
|
20231208,170600,479006100,18980,18980,18980,18980,0
|
|
20231208,170500,479006100,18980,18980,18980,18980,0
|
|
20231208,170400,479006100,18980,18980,18980,18980,0
|
|
20231208,170300,479006100,18980,18980,18980,18980,0
|
|
20231208,170200,479006100,18980,18980,18980,18980,0
|
|
20231208,170100,479006100,18980,18980,18980,18980,0
|
|
20231208,170000,479006100,18980,18980,18980,18980,0
|
|
20231208,165900,479006100,18980,18980,18980,18980,0
|
|
20231208,165800,479006100,18980,18980,18980,18980,0
|
|
20231208,165700,479006100,18980,18980,18980,18980,0
|
|
20231208,165600,479006100,18980,18980,18980,18980,0
|
|
20231208,165500,479006100,18980,18980,18980,18980,434
|
|
20231208,165400,479006100,18980,18980,18980,18980,0
|
|
20231208,165300,479006100,18980,18980,18980,18980,0
|
|
20231208,165200,479006100,18980,18980,18980,18980,0
|
|
20231208,165100,479006100,18980,18980,18980,18980,0
|
|
20231208,165000,479006100,18980,18980,18980,18980,0
|
|
20231208,164900,479006100,18980,18980,18980,18980,0
|
|
20231208,164800,479006100,18980,18980,18980,18980,0
|
|
20231208,164700,479006100,18980,18980,18980,18980,0
|
|
20231208,164600,479006100,18980,18980,18980,18980,0
|
|
20231208,164500,479006100,18980,18980,18980,18980,0
|
|
20231208,164400,479006100,18980,18980,18980,18980,0
|
|
20231208,164300,479006100,18980,18980,18980,18980,0
|
|
20231208,164200,479006100,18980,18980,18980,18980,0
|
|
20231208,164100,479006100,18980,18980,18980,18980,0
|
|
20231208,164000,479006100,18980,18980,18980,18980,0
|
|
20231208,163900,479006100,18980,18980,18980,18980,0
|
|
20231208,163800,479006100,18980,18980,18980,18980,0
|
|
20231208,163700,479006100,18980,18980,18980,18980,0
|
|
20231208,163600,479006100,18980,18980,18980,18980,0
|
|
20231208,163500,479006100,18980,18980,18980,18980,0
|
|
20231208,163400,479006100,18980,18980,18980,18980,0
|
|
20231208,163300,479006100,18980,18980,18980,18980,0
|
|
20231208,163200,479006100,18980,18980,18980,18980,0
|
|
20231208,163100,479006100,18980,18980,18980,18980,0
|
|
20231208,163000,479006100,18980,18980,18980,18980,0
|
|
20231208,162900,479006100,18980,18980,18980,18980,0
|
|
20231208,162800,479006100,18980,18980,18980,18980,0
|
|
20231208,162700,479006100,18980,18980,18980,18980,0
|
|
20231208,162600,479006100,18980,18980,18980,18980,0
|
|
20231208,162500,479006100,18980,18980,18980,18980,434
|
|
20231208,162400,479006100,18980,18980,18980,18980,0
|
|
20231208,162300,479006100,18980,18980,18980,18980,0
|
|
20231208,162200,479006100,18980,18980,18980,18980,0
|
|
20231208,162100,479006100,18980,18980,18980,18980,0
|
|
20231208,162000,479006100,18980,18980,18980,18980,0
|
|
20231208,161900,479006100,18980,18980,18980,18980,0
|
|
20231208,161800,479006100,18980,18980,18980,18980,0
|
|
20231208,161700,479006100,18980,18980,18980,18980,0
|
|
20231208,161600,479006100,18980,18980,18980,18980,0
|
|
20231208,161500,479006100,18980,18980,18980,18980,0
|
|
20231208,161400,479006100,18980,18980,18980,18980,0
|
|
20231208,161300,479006100,18980,18980,18980,18980,0
|
|
20231208,161200,479006100,18980,18980,18980,18980,0
|
|
20231208,161100,479006100,18980,18980,18980,18980,0
|
|
20231208,161000,479006100,18980,18980,18980,18980,0
|
|
20231208,160900,479006100,18980,18980,18980,18980,0
|
|
20231208,160800,479006100,18980,18980,18980,18980,0
|
|
20231208,160700,479006100,18980,18980,18980,18980,0
|
|
20231208,160600,479006100,18980,18980,18980,18980,0
|
|
20231208,160500,479006100,18980,18980,18980,18980,0
|
|
20231208,160400,479006100,18980,18980,18980,18980,0
|
|
20231208,160300,479006100,18980,18980,18980,18980,0
|
|
20231208,160200,479006100,18980,18980,18980,18980,0
|
|
20231208,160100,479006100,18980,18980,18980,18980,0
|
|
20231208,160000,479006100,18980,18980,18980,18980,0
|
|
20231208,155900,479006100,18980,18980,18980,18980,0
|
|
20231208,155800,479006100,18980,18980,18980,18980,0
|
|
20231208,155700,479006100,18980,18980,18980,18980,0
|
|
20231208,155600,479006100,18980,18980,18980,18980,0
|
|
20231208,155500,479006100,18980,18980,18980,18980,434
|
|
20231208,155400,479006100,18980,18980,18980,18980,0
|
|
20231208,155300,479006100,18980,18980,18980,18980,0
|
|
20231208,155200,479006100,18980,18980,18980,18980,0
|
|
20231208,155100,479006100,18980,18980,18980,18980,0
|
|
20231208,155000,479006100,18980,18980,18980,18980,0
|
|
20231208,154900,479006100,18980,18980,18980,18980,0
|
|
20231208,154800,479006100,18980,18980,18980,18980,0
|
|
20231208,154700,479006100,18980,18980,18980,18980,0
|
|
20231208,154600,479006100,18980,18980,18980,18980,0
|
|
20231208,154500,479006100,18980,18980,18980,18980,0
|
|
20231208,154400,479006100,18980,18980,18980,18980,0
|
|
20231208,154300,479006100,18980,18980,18980,18980,0
|
|
20231208,154200,479006100,18980,18980,18980,18980,0
|
|
20231208,154100,479006100,18980,18980,18980,18980,0
|
|
20231208,154000,479006100,18980,18980,18980,18980,0
|
|
20231208,153900,479006100,18980,18980,18980,18980,0
|
|
20231208,153800,479006100,18980,18980,18980,18980,0
|
|
20231208,153700,479006100,18980,18980,18980,18980,0
|
|
20231208,153600,479006100,18980,18980,18980,18980,0
|
|
20231208,153500,479006100,18980,18980,18980,18980,0
|
|
20231208,153400,479006100,18980,18980,18980,18980,0
|
|
20231208,153300,479006100,18980,18980,18980,18980,0
|
|
20231208,153200,479006100,18980,18980,18980,18980,0
|
|
20231208,153100,479006100,18980,18980,18980,18980,0
|
|
20231208,153000,479006100,18980,18980,18980,18980,434
|
|
20231208,152900,470768780,19020,19020,19020,19020,0
|
|
20231208,152800,470768780,19020,19020,19020,19020,0
|
|
20231208,152700,470768780,19020,19020,19020,19020,0
|
|
20231208,152600,470768780,19020,19020,19020,19020,0
|
|
20231208,152500,470768780,19020,19020,19020,19020,0
|
|
20231208,152400,470768780,19020,19020,19020,19020,0
|
|
20231208,152300,470768780,19020,19020,19020,19020,0
|
|
20231208,152200,470768780,19020,19020,19020,19020,0
|
|
20231208,152100,470768780,19020,19020,19020,19020,0
|
|
20231208,152000,470768780,19020,19020,19020,19020,0
|
|
20231208,151900,470768780,19020,18980,19020,18980,35
|
|
20231208,151800,470104200,18950,18960,18960,18950,26
|
|
20231208,151700,469611290,19000,18970,19000,18970,12
|
|
20231208,151600,469383470,18970,18970,18970,18970,21
|
|
20231208,151500,468985100,18970,18970,18970,18970,15
|
|
20231208,151400,468700550,19010,19010,19010,19010,30
|
|
20231208,151300,468130250,19010,19010,19010,19010,53
|
|
20231208,151200,467122720,19010,19010,19010,19010,1
|
|
20231208,151100,467103710,18980,18980,18980,18980,0
|
|
20231208,151000,467103710,18980,19010,19010,18980,27
|
|
20231208,150900,466590760,19010,19010,19010,19010,0
|
|
20231208,150800,466590760,19010,19010,19010,19010,1
|
|
20231208,150700,466571750,19010,19010,19010,19010,5
|
|
20231208,150600,466476700,19010,19000,19010,19000,21
|
|
20231208,150500,466077690,19000,18980,19000,18980,8
|
|
20231208,150400,465925810,18980,18980,18980,18980,5
|
|
20231208,150300,465830910,18990,18990,18990,18990,2
|
|
20231208,150200,465792930,19000,19000,19000,19000,100
|
|
20231208,150100,463892930,18980,18980,18980,18980,12
|
|
20231208,150000,463665170,19000,18970,19000,18970,8
|
|
20231208,145900,463513380,18970,18970,18970,18970,30
|
|
20231208,145800,462944280,18970,18980,18980,18960,393
|
|
20231208,145700,455487720,18980,18980,18980,18980,240
|
|
20231208,145600,450932520,18990,18990,18990,18990,64
|
|
20231208,145500,449717160,18990,18990,18990,18990,168
|
|
20231208,145400,446526840,19020,19020,19020,19020,0
|
|
20231208,145300,446526840,19020,19020,19020,19020,0
|
|
20231208,145200,446526840,19020,19020,19020,19020,100
|
|
20231208,145100,444624840,19010,19010,19010,19010,0
|
|
20231208,145000,444624840,19010,19010,19010,19010,0
|
|
20231208,144900,444624840,19010,19010,19010,19010,28
|
|
20231208,144800,444092560,19010,19010,19010,19010,0
|
|
20231208,144700,444092560,19010,19010,19010,19010,5
|
|
20231208,144600,443997510,19020,19020,19020,19020,1
|
|
20231208,144500,443978490,19020,19020,19020,19020,0
|
|
20231208,144400,443978490,19020,19010,19020,19010,51
|
|
20231208,144300,443008970,19010,19010,19010,19010,1
|
|
20231208,144200,442989960,19010,19010,19010,19010,10
|
|
20231208,144100,442799860,19010,19010,19010,19010,1
|
|
20231208,144000,442780850,18980,18980,18980,18980,0
|
|
20231208,143900,442780850,18980,19000,19000,18980,74
|
|
20231208,143800,441376230,19010,18980,19010,18980,673
|
|
20231208,143700,428582530,18990,18990,18990,18990,29
|
|
20231208,143600,428031820,19020,19020,19020,19020,0
|
|
20231208,143500,428031820,19020,19020,19020,19020,0
|
|
20231208,143400,428031820,19020,19020,19020,19020,1
|
|
20231208,143300,428012800,19020,19020,19020,19020,9
|
|
20231208,143200,427841620,18990,18990,18990,18990,26
|
|
20231208,143100,427347880,19000,19000,19000,19000,23
|
|
20231208,143000,426910880,19030,19030,19030,19030,0
|
|
20231208,142900,426910880,19030,19030,19030,19030,1
|
|
20231208,142800,426891850,19030,19030,19030,19030,20
|
|
20231208,142700,426511250,19030,19030,19030,19030,1
|
|
20231208,142600,426492220,19020,19020,19020,19020,0
|
|
20231208,142500,426492220,19020,19020,19020,19020,12
|
|
20231208,142400,426263980,19020,19020,19020,19020,1
|
|
20231208,142300,426244960,19020,19020,19020,19020,26
|
|
20231208,142200,425750440,19020,19020,19020,19020,0
|
|
20231208,142100,425750440,19020,19020,19020,19020,0
|
|
20231208,142000,425750440,19020,19020,19020,19020,0
|
|
20231208,141900,425750440,19020,18980,19020,18980,14
|
|
20231208,141800,425484320,18980,18980,18980,18980,596
|
|
20231208,141700,414172240,18980,18980,18980,18980,114
|
|
20231208,141600,412008520,18980,18980,18980,18980,102
|
|
20231208,141500,410072560,18980,18980,18980,18980,0
|
|
20231208,141400,410072560,18980,18980,18980,18980,1
|
|
20231208,141300,410053580,19020,19020,19020,19020,0
|
|
20231208,141200,410053580,19020,19020,19020,19020,3
|
|
20231208,141100,409996520,19000,19000,19000,19000,2
|
|
20231208,141000,409958520,19020,19020,19020,19020,0
|
|
20231208,140900,409958520,19020,19030,19030,19020,2
|
|
20231208,140800,409920470,19020,19020,19020,19020,3
|
|
20231208,140700,409863410,18980,19020,19020,18980,50
|
|
20231208,140600,408912490,19020,19020,19030,18980,26
|
|
20231208,140500,408418120,19020,19020,19020,19020,86
|
|
20231208,140400,406782400,19020,19020,19020,19020,38
|
|
20231208,140300,406059640,19020,19010,19020,19010,480
|
|
20231208,140200,396932580,19010,19000,19010,19000,100
|
|
20231208,140100,395032270,19010,19010,19010,19010,1
|
|
20231208,140000,395013260,18960,18960,19000,18960,34
|
|
20231208,135900,394368300,18960,18960,18960,18960,0
|
|
20231208,135800,394368300,18960,18960,18960,18960,0
|
|
20231208,135700,394368300,18960,18960,18960,18960,0
|
|
20231208,135600,394368300,18960,18960,18960,18960,0
|
|
20231208,135500,394368300,18960,18960,18960,18960,0
|
|
20231208,135400,394368300,18960,18960,18960,18960,8
|
|
20231208,135300,394216620,19000,18960,19000,18960,81
|
|
20231208,135200,392680460,18960,18950,18960,18950,162
|
|
20231208,135100,389610550,18950,18950,18950,18950,117
|
|
20231208,135000,387393400,19010,19010,19010,19010,0
|
|
20231208,134900,387393400,19010,19010,19010,19010,1
|
|
20231208,134800,387374390,18950,18960,19000,18950,27
|
|
20231208,134700,386861510,18910,18950,18950,18910,60
|
|
20231208,134600,385726510,18950,18990,18990,18950,25
|
|
20231208,134500,385252160,19000,19000,19000,19000,5
|
|
20231208,134400,385157160,19000,19000,19000,19000,0
|
|
20231208,134300,385157160,19000,19000,19000,19000,0
|
|
20231208,134200,385157160,19000,18960,19010,18960,59
|
|
20231208,134100,384036380,18960,18990,18990,18950,24
|
|
20231208,134000,383581410,19000,19000,19000,19000,6
|
|
20231208,133900,383467410,19020,19020,19020,19020,1
|
|
20231208,133800,383448390,19040,18950,19040,18950,10
|
|
20231208,133700,383258080,19040,19040,19040,19040,0
|
|
20231208,133600,383258080,19040,19040,19040,19040,3
|
|
20231208,133500,383200960,19040,19030,19040,19000,127
|
|
20231208,133400,380787090,19030,19030,19030,19030,1
|
|
20231208,133300,380768060,19040,18950,19040,18950,9
|
|
20231208,133200,380597140,18950,18920,19000,18920,231
|
|
20231208,133100,376220650,18920,18920,18920,18920,0
|
|
20231208,133000,376220650,18920,18920,18920,18920,0
|
|
20231208,132900,376220650,18920,18920,18920,18920,0
|
|
20231208,132800,376220650,18920,18920,18920,18920,10
|
|
20231208,132700,376031450,18930,18930,18930,18930,14
|
|
20231208,132600,375766430,18930,18930,18930,18930,0
|
|
20231208,132500,375766430,18930,18930,18930,18930,0
|
|
20231208,132400,375766430,18930,18930,18930,18930,0
|
|
20231208,132300,375766430,18930,18930,18930,18930,0
|
|
20231208,132200,375766430,18930,18930,18930,18930,2
|
|
20231208,132100,375728570,18930,18930,18930,18930,0
|
|
20231208,132000,375728570,18930,18930,18930,18930,0
|
|
20231208,131900,375728570,18930,18930,18930,18930,0
|
|
20231208,131800,375728570,18930,18930,18930,18930,30
|
|
20231208,131700,375160670,18930,18930,18930,18930,0
|
|
20231208,131600,375160670,18930,18910,18930,18900,35
|
|
20231208,131500,374499090,18900,18900,18900,18900,0
|
|
20231208,131400,374499090,18900,18900,18900,18900,0
|
|
20231208,131300,374499090,18900,18900,18900,18900,0
|
|
20231208,131200,374499090,18900,18900,18900,18900,0
|
|
20231208,131100,374499090,18900,18900,18900,18900,60
|
|
20231208,131000,373365090,18930,18930,18930,18930,13
|
|
20231208,130900,373119000,18930,18930,18930,18930,0
|
|
20231208,130800,373119000,18930,18930,18930,18930,2
|
|
20231208,130700,373081140,18930,18920,18930,18920,232
|
|
20231208,130600,368691580,18920,18920,18920,18920,1
|
|
20231208,130500,368672660,18920,18920,18920,18920,0
|
|
20231208,130400,368672660,18920,18920,18920,18920,0
|
|
20231208,130300,368672660,18920,18920,18920,18920,2
|
|
20231208,130200,368634820,18920,18920,18920,18920,3
|
|
20231208,130100,368578060,18920,18920,18920,18920,8
|
|
20231208,130000,368426700,18890,18890,18890,18890,1
|
|
20231208,125900,368407810,18920,18920,18920,18920,0
|
|
20231208,125800,368407810,18920,18920,18920,18920,0
|
|
20231208,125700,368407810,18920,18920,18920,18920,0
|
|
20231208,125600,368407810,18920,18920,18920,18920,0
|
|
20231208,125500,368407810,18920,18920,18920,18920,9
|
|
20231208,125400,368237530,18920,18920,18920,18920,0
|
|
20231208,125300,368237530,18920,18920,18920,18920,0
|
|
20231208,125200,368237530,18920,18910,18920,18910,3
|
|
20231208,125100,368180790,18890,18900,18900,18890,1000
|
|
20231208,125000,349289940,18900,18900,18900,18900,40
|
|
20231208,124900,348533940,18920,18920,18920,18920,11
|
|
20231208,124800,348325820,18930,18930,18930,18930,1
|
|
20231208,124700,348306890,18960,18960,18960,18960,0
|
|
20231208,124600,348306890,18960,18960,18960,18960,0
|
|
20231208,124500,348306890,18960,18960,18960,18960,0
|
|
20231208,124400,348306890,18960,18960,18960,18940,164
|
|
20231208,124300,345200690,18950,18950,18950,18950,65
|
|
20231208,124200,343968940,18960,18960,18960,18960,41
|
|
20231208,124100,343191580,18970,18970,18980,18970,73
|
|
20231208,124000,341806670,18970,18970,18970,18970,0
|
|
20231208,123900,341806670,18970,18970,18970,18970,0
|
|
20231208,123800,341806670,18970,18970,18970,18970,0
|
|
20231208,123700,341806670,18970,18970,18970,18970,0
|
|
20231208,123600,341806670,18970,18980,18980,18970,266
|
|
20231208,123500,336760030,18980,18980,18980,18980,17
|
|
20231208,123400,336437370,18980,18980,18980,18980,0
|
|
20231208,123300,336437370,18980,18980,18980,18980,0
|
|
20231208,123200,336437370,18980,18980,18980,18980,1
|
|
20231208,123100,336418390,19000,19000,19000,19000,0
|
|
20231208,123000,336418390,19000,19000,19000,19000,0
|
|
20231208,122900,336418390,19000,19000,19000,19000,0
|
|
20231208,122800,336418390,19000,19000,19000,19000,0
|
|
20231208,122700,336418390,19000,19000,19000,19000,0
|
|
20231208,122600,336418390,19000,19000,19000,19000,3
|
|
20231208,122500,336361390,19000,18990,19000,18970,65
|
|
20231208,122400,335128080,19000,19000,19000,19000,0
|
|
20231208,122300,335128080,19000,19000,19000,19000,52
|
|
20231208,122200,334140080,19000,19050,19050,19000,7
|
|
20231208,122100,334007030,19000,19000,19000,19000,0
|
|
20231208,122000,334007030,19000,19000,19000,19000,50
|
|
20231208,121900,333057030,19000,19000,19000,19000,0
|
|
20231208,121800,333057030,19000,19000,19000,19000,0
|
|
20231208,121700,333057030,19000,19000,19000,19000,0
|
|
20231208,121600,333057030,19000,19000,19000,19000,0
|
|
20231208,121500,333057030,19000,19000,19000,19000,0
|
|
20231208,121400,333057030,19000,19000,19000,19000,0
|
|
20231208,121300,333057030,19000,19000,19000,19000,0
|
|
20231208,121200,333057030,19000,19000,19000,19000,21
|
|
20231208,121100,332658030,19000,19000,19000,19000,1
|
|
20231208,121000,332639030,19050,19050,19050,19050,1
|
|
20231208,120900,332619980,19050,19050,19050,19050,8
|
|
20231208,120800,332467580,19050,19000,19050,19000,94
|
|
20231208,120700,330676930,19050,19050,19050,19050,3
|
|
20231208,120600,330619780,19040,19040,19040,19040,6
|
|
20231208,120500,330505540,19060,19060,19060,19060,12
|
|
20231208,120400,330276820,19060,19060,19060,19060,0
|
|
20231208,120300,330276820,19060,19060,19060,19060,0
|
|
20231208,120200,330276820,19060,19060,19060,19060,0
|
|
20231208,120100,330276820,19060,19060,19060,19060,1
|
|
20231208,120000,330257760,19000,19000,19000,19000,0
|
|
20231208,115900,330257760,19000,18910,19000,18910,479
|
|
20231208,115800,321164900,18910,18910,18910,18910,0
|
|
20231208,115700,321164900,18910,18900,18910,18900,29
|
|
20231208,115600,320616790,18900,18910,18910,18900,73
|
|
20231208,115500,319237080,18910,18910,18910,18910,25
|
|
20231208,115400,318764330,18910,18970,18970,18910,417
|
|
20231208,115300,310864250,18970,18980,18980,18970,110
|
|
20231208,115200,308776610,18990,18990,18990,18990,0
|
|
20231208,115100,308776610,18990,18990,18990,18990,0
|
|
20231208,115000,308776610,18990,19000,19000,18990,136
|
|
20231208,114900,306193240,19000,19030,19030,19000,519
|
|
20231208,114800,296319160,19060,19060,19060,19060,0
|
|
20231208,114700,296319160,19060,19060,19060,19060,0
|
|
20231208,114600,296319160,19060,19030,19060,19030,11
|
|
20231208,114500,296109800,19020,19020,19020,19020,0
|
|
20231208,114400,296109800,19020,19020,19020,19020,1
|
|
20231208,114300,296090780,19010,19050,19050,19010,10
|
|
20231208,114200,295900500,19110,19110,19110,19110,0
|
|
20231208,114100,295900500,19110,19110,19110,19110,0
|
|
20231208,114000,295900500,19110,19110,19110,19110,0
|
|
20231208,113900,295900500,19110,19110,19110,19110,0
|
|
20231208,113800,295900500,19110,19110,19110,19110,1
|
|
20231208,113700,295881390,19120,19120,19120,19120,0
|
|
20231208,113600,295881390,19120,19120,19120,19120,0
|
|
20231208,113500,295881390,19120,19120,19120,19120,48
|
|
20231208,113400,294963630,19120,19110,19120,19110,6
|
|
20231208,113300,294848920,19120,19110,19120,19110,78
|
|
20231208,113200,293358310,19110,19110,19110,19110,26
|
|
20231208,113100,292861450,19110,19110,19110,19110,0
|
|
20231208,113000,292861450,19110,19110,19110,19110,10
|
|
20231208,112900,292670350,19120,19120,19120,19120,0
|
|
20231208,112800,292670350,19120,19120,19120,19120,0
|
|
20231208,112700,292670350,19120,19100,19120,19100,6
|
|
20231208,112600,292555660,19120,19120,19120,19120,0
|
|
20231208,112500,292555660,19120,19010,19120,19010,12
|
|
20231208,112400,292326830,19030,19050,19050,19030,116
|
|
20231208,112300,290118930,19060,19060,19060,19060,1
|
|
20231208,112200,290099870,19070,19140,19150,19070,55
|
|
20231208,112100,289049440,19150,19150,19150,19150,8
|
|
20231208,112000,288896240,19160,19100,19160,19100,6
|
|
20231208,111900,288781390,19100,19120,19120,19090,1223
|
|
20231208,111800,265430460,19120,19160,19160,19120,12
|
|
20231208,111700,265200940,19160,19160,19160,19120,54
|
|
20231208,111600,264166360,19160,19150,19180,19150,403
|
|
20231208,111500,256442870,19150,19120,19150,19120,114
|
|
20231208,111400,254261370,19100,19070,19150,19070,783
|
|
20231208,111300,239300570,19080,19060,19080,19050,754
|
|
20231208,111200,224926090,19050,19020,19050,19020,528
|
|
20231208,111100,214871620,19010,19010,19010,19010,0
|
|
20231208,111000,214871620,19010,19000,19010,19000,226
|
|
20231208,110900,210576360,18990,18990,18990,18990,0
|
|
20231208,110800,210576360,18990,18990,18990,18990,14
|
|
20231208,110700,210310500,18990,18990,18990,18990,1
|
|
20231208,110600,210291510,18990,18990,18990,18990,11
|
|
20231208,110500,210082620,18990,18990,18990,18990,112
|
|
20231208,110400,207955740,18990,18990,18990,18990,0
|
|
20231208,110300,207955740,18990,18990,18990,18990,8
|
|
20231208,110200,207803820,18990,18950,18990,18950,61
|
|
20231208,110100,206647710,18950,18950,18950,18950,9
|
|
20231208,110000,206477160,18950,18950,18950,18950,0
|
|
20231208,105900,206477160,18950,19000,19000,18950,12
|
|
20231208,105800,206249260,19000,19000,19000,19000,101
|
|
20231208,105700,204330260,19000,18950,19000,18940,295
|
|
20231208,105600,198732060,19000,19000,19000,19000,0
|
|
20231208,105500,198732060,19000,18990,19000,18990,205
|
|
20231208,105400,194837110,19000,19000,19000,19000,0
|
|
20231208,105300,194837110,19000,19000,19000,19000,775
|
|
20231208,105200,180112110,19000,19000,19000,19000,193
|
|
20231208,105100,176445110,19000,19010,19010,19000,5
|
|
20231208,105000,176350100,19000,18960,19000,18960,2040
|
|
20231208,104900,137598240,18920,18920,18920,18920,28
|
|
20231208,104800,137068480,18920,18950,18950,18920,133
|
|
20231208,104700,134550640,18970,18970,18970,18970,0
|
|
20231208,104600,134550640,18970,18970,18970,18970,12
|
|
20231208,104500,134323000,18970,18970,18970,18970,8
|
|
20231208,104400,134171240,18970,18970,18970,18970,0
|
|
20231208,104300,134171240,18970,18970,18970,18970,0
|
|
20231208,104200,134171240,18970,18960,18970,18960,12
|
|
20231208,104100,133943670,18960,18960,18960,18960,0
|
|
20231208,104000,133943670,18960,18960,18960,18960,0
|
|
20231208,103900,133943670,18960,18950,18960,18940,49
|
|
20231208,103800,133015210,18970,18970,18970,18970,3
|
|
20231208,103700,132958300,18950,18950,18970,18950,74
|
|
20231208,103600,131555620,18970,18970,18970,18970,2
|
|
20231208,103500,131517680,18970,18970,18970,18970,0
|
|
20231208,103400,131517680,18970,18970,18970,18970,53
|
|
20231208,103300,130512270,18950,18950,18950,18950,0
|
|
20231208,103200,130512270,18950,18950,18950,18950,23
|
|
20231208,103100,130076420,18970,18970,18970,18970,8
|
|
20231208,103000,129924660,18970,18970,18970,18970,12
|
|
20231208,102900,129697020,18970,18950,18970,18950,2
|
|
20231208,102800,129659100,18980,18970,18980,18970,14
|
|
20231208,102700,129393420,18970,18970,18970,18970,5
|
|
20231208,102600,129298570,18970,18970,18970,18970,8
|
|
20231208,102500,129146810,18970,18970,18970,18970,60
|
|
20231208,102400,128008610,18980,18980,18980,18980,9
|
|
20231208,102300,127837790,18980,18980,18980,18980,11
|
|
20231208,102200,127629010,18980,18970,18980,18970,5
|
|
20231208,102100,127534150,18970,18970,18970,18970,0
|
|
20231208,102000,127534150,18970,18980,18980,18970,63
|
|
20231208,101900,126338480,18980,18970,18980,18970,183
|
|
20231208,101800,122866700,18970,18960,18970,18960,141
|
|
20231208,101700,120192440,18950,18940,18950,18940,58
|
|
20231208,101600,119093540,18940,18950,18950,18940,43
|
|
20231208,101500,118278730,18950,18950,18950,18950,301
|
|
20231208,101400,112574780,18940,18940,18940,18940,20
|
|
20231208,101300,112195980,18940,18920,18940,18920,90
|
|
20231208,101200,110491780,18920,18920,18920,18920,1
|
|
20231208,101100,110472860,18900,18900,18900,18900,5
|
|
20231208,101000,110378360,18900,18920,18920,18900,483
|
|
20231208,100900,101243480,18940,18940,18940,18940,1
|
|
20231208,100800,101224540,18930,18930,18930,18930,0
|
|
20231208,100700,101224540,18930,18940,18940,18930,38
|
|
20231208,100600,100505010,18950,18950,18950,18950,31
|
|
20231208,100500,99917560,18960,18960,18960,18960,1
|
|
20231208,100400,99898600,18940,18950,18950,18940,78
|
|
20231208,100300,98420650,18960,18960,18960,18960,1
|
|
20231208,100200,98401690,18950,18960,18960,18950,65
|
|
20231208,100100,97169910,18960,18960,18960,18960,16
|
|
20231208,100000,96866550,18950,18950,18950,18950,15
|
|
20231208,095900,96582300,18950,18950,18950,18950,25
|
|
20231208,095800,96108550,18950,18950,18950,18950,32
|
|
20231208,095700,95502150,18950,18950,18950,18950,93
|
|
20231208,095600,93739800,18950,18950,18950,18950,81
|
|
20231208,095500,92204850,18950,18940,18950,18940,48
|
|
20231208,095400,91295330,18940,18920,18940,18920,3
|
|
20231208,095300,91238550,18940,18930,18940,18930,10
|
|
20231208,095200,91049190,18930,18930,18930,18930,0
|
|
20231208,095100,91049190,18930,18930,18930,18930,1
|
|
20231208,095000,91030260,18920,18920,18920,18920,4
|
|
20231208,094900,90954580,18920,18920,18920,18920,0
|
|
20231208,094800,90954580,18920,18920,18920,18920,118
|
|
20231208,094700,88722020,18920,18920,18920,18920,0
|
|
20231208,094600,88722020,18920,18920,18920,18920,60
|
|
20231208,094500,87586820,18920,18910,18920,18910,28
|
|
20231208,094400,87057210,18920,18920,18920,18920,110
|
|
20231208,094300,84976010,18920,18920,18920,18920,0
|
|
20231208,094200,84976010,18920,18920,18920,18920,6
|
|
20231208,094100,84862490,18920,18920,18920,18920,106
|
|
20231208,094000,82856970,18920,18950,18960,18920,20
|
|
20231208,093900,82478390,18960,18960,18960,18960,0
|
|
20231208,093800,82478390,18960,18960,18960,18960,12
|
|
20231208,093700,82250870,18960,18960,18960,18960,1
|
|
20231208,093600,82231910,18950,18950,18950,18950,17
|
|
20231208,093500,81909760,18950,18960,18960,18950,16
|
|
20231208,093400,81606430,18970,18970,18970,18970,38
|
|
20231208,093300,80885570,18960,18960,18970,18950,267
|
|
20231208,093200,75822670,18960,18930,18960,18930,197
|
|
20231208,093100,72088750,18920,18910,18940,18910,142
|
|
20231208,093000,69399810,18910,18900,18910,18900,49
|
|
20231208,092900,68473320,18900,18910,18910,18900,24
|
|
20231208,092800,68019490,18900,18880,18900,18870,601
|
|
20231208,092700,56665310,18870,18870,18880,18820,171
|
|
20231208,092600,53444090,18880,18880,18880,18880,6
|
|
20231208,092500,53330810,18880,18890,18890,18880,59
|
|
20231208,092400,52216670,18890,18870,18900,18870,83
|
|
20231208,092300,50649420,18860,18820,18860,18820,387
|
|
20231208,092200,43353260,18820,18800,18820,18800,16
|
|
20231208,092100,43052380,18800,18800,18800,18800,187
|
|
20231208,092000,39536780,18800,18770,18800,18740,446
|
|
20231208,091900,31173620,18770,18820,18820,18750,288
|
|
20231208,091800,25764490,18820,18810,18820,18800,11
|
|
20231208,091700,25557570,18810,18820,18820,18810,56
|
|
20231208,091600,24504180,18820,18840,18840,18810,22
|
|
20231208,091500,24090010,18840,18840,18840,18840,10
|
|
20231208,091400,23901610,18840,18840,18840,18840,2
|
|
20231208,091300,23863930,18840,18840,18840,18840,3
|
|
20231208,091200,23807410,18840,18830,18840,18830,12
|
|
20231208,091100,23581440,18830,18840,18840,18830,2
|
|
20231208,091000,23543770,18850,18840,18850,18800,182
|
|
20231208,090900,20114860,18840,18830,18840,18820,7
|
|
20231208,090800,19983030,18820,18830,18830,18820,4
|
|
20231208,090700,19907720,18830,18800,18830,18800,23
|
|
20231208,090600,19475080,18810,18810,18810,18810,29
|
|
20231208,090500,18929590,18820,18810,18820,18810,10
|
|
20231208,090400,18741440,18830,18830,18830,18830,0
|
|
20231208,090300,18741440,18830,18830,18830,18830,258
|
|
20231208,090200,13883300,18850,18850,18850,18850,30
|
|
20231208,090100,13317800,18860,18870,18900,18860,553
|
|
20231208,090000,2869760,18880,18880,18880,18880,152
|