599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,185600,331442400,19070,19070,19070,19070,245
|
|
20231212,185500,331442400,19070,19070,19070,19070,0
|
|
20231212,185400,331442400,19070,19070,19070,19070,0
|
|
20231212,185300,331442400,19070,19070,19070,19070,0
|
|
20231212,185200,331442400,19070,19070,19070,19070,0
|
|
20231212,185100,331442400,19070,19070,19070,19070,0
|
|
20231212,185000,331442400,19070,19070,19070,19070,0
|
|
20231212,184900,331442400,19070,19070,19070,19070,0
|
|
20231212,184800,331442400,19070,19070,19070,19070,0
|
|
20231212,184700,331442400,19070,19070,19070,19070,0
|
|
20231212,184600,331442400,19070,19070,19070,19070,0
|
|
20231212,184500,331442400,19070,19070,19070,19070,0
|
|
20231212,184400,331442400,19070,19070,19070,19070,0
|
|
20231212,184300,331442400,19070,19070,19070,19070,0
|
|
20231212,184200,331442400,19070,19070,19070,19070,0
|
|
20231212,184100,331442400,19070,19070,19070,19070,0
|
|
20231212,184000,331442400,19070,19070,19070,19070,0
|
|
20231212,183900,331442400,19070,19070,19070,19070,0
|
|
20231212,183800,331442400,19070,19070,19070,19070,0
|
|
20231212,183700,331442400,19070,19070,19070,19070,0
|
|
20231212,183600,331442400,19070,19070,19070,19070,0
|
|
20231212,183500,331442400,19070,19070,19070,19070,0
|
|
20231212,183400,331442400,19070,19070,19070,19070,0
|
|
20231212,183300,331442400,19070,19070,19070,19070,0
|
|
20231212,183200,331442400,19070,19070,19070,19070,0
|
|
20231212,183100,331442400,19070,19070,19070,19070,0
|
|
20231212,183000,331442400,19070,19070,19070,19070,0
|
|
20231212,182900,331442400,19070,19070,19070,19070,0
|
|
20231212,182800,331442400,19070,19070,19070,19070,0
|
|
20231212,182700,331442400,19070,19070,19070,19070,0
|
|
20231212,182600,331442400,19070,19070,19070,19070,245
|
|
20231212,182500,331442400,19070,19070,19070,19070,0
|
|
20231212,182400,331442400,19070,19070,19070,19070,0
|
|
20231212,182300,331442400,19070,19070,19070,19070,0
|
|
20231212,182200,331442400,19070,19070,19070,19070,0
|
|
20231212,182100,331442400,19070,19070,19070,19070,0
|
|
20231212,182000,331442400,19070,19070,19070,19070,0
|
|
20231212,181900,331442400,19070,19070,19070,19070,0
|
|
20231212,181800,331442400,19070,19070,19070,19070,0
|
|
20231212,181700,331442400,19070,19070,19070,19070,0
|
|
20231212,181600,331442400,19070,19070,19070,19070,0
|
|
20231212,181500,331442400,19070,19070,19070,19070,0
|
|
20231212,181400,331442400,19070,19070,19070,19070,0
|
|
20231212,181300,331442400,19070,19070,19070,19070,0
|
|
20231212,181200,331442400,19070,19070,19070,19070,0
|
|
20231212,181100,331442400,19070,19070,19070,19070,0
|
|
20231212,181000,331442400,19070,19070,19070,19070,0
|
|
20231212,180900,331442400,19070,19070,19070,19070,0
|
|
20231212,180800,331442400,19070,19070,19070,19070,0
|
|
20231212,180700,331442400,19070,19070,19070,19070,0
|
|
20231212,180600,331442400,19070,19070,19070,19070,0
|
|
20231212,180500,331442400,19070,19070,19070,19070,0
|
|
20231212,180400,331442400,19070,19070,19070,19070,0
|
|
20231212,180300,331442400,19070,19070,19070,19070,0
|
|
20231212,180200,331442400,19070,19070,19070,19070,0
|
|
20231212,180100,331442400,19070,19070,19070,19070,0
|
|
20231212,180000,331442400,19070,19070,19070,19070,0
|
|
20231212,175900,331442400,19070,19070,19070,19070,0
|
|
20231212,175800,331442400,19070,19070,19070,19070,0
|
|
20231212,175700,331442400,19070,19070,19070,19070,0
|
|
20231212,175600,331442400,19070,19070,19070,19070,245
|
|
20231212,175500,331442400,19070,19070,19070,19070,0
|
|
20231212,175400,331442400,19070,19070,19070,19070,0
|
|
20231212,175300,331442400,19070,19070,19070,19070,0
|
|
20231212,175200,331442400,19070,19070,19070,19070,0
|
|
20231212,175100,331442400,19070,19070,19070,19070,0
|
|
20231212,175000,331442400,19070,19070,19070,19070,0
|
|
20231212,174900,331442400,19070,19070,19070,19070,0
|
|
20231212,174800,331442400,19070,19070,19070,19070,0
|
|
20231212,174700,331442400,19070,19070,19070,19070,0
|
|
20231212,174600,331442400,19070,19070,19070,19070,0
|
|
20231212,174500,331442400,19070,19070,19070,19070,0
|
|
20231212,174400,331442400,19070,19070,19070,19070,0
|
|
20231212,174300,331442400,19070,19070,19070,19070,0
|
|
20231212,174200,331442400,19070,19070,19070,19070,0
|
|
20231212,174100,331442400,19070,19070,19070,19070,0
|
|
20231212,174000,331442400,19070,19070,19070,19070,0
|
|
20231212,173900,331442400,19070,19070,19070,19070,0
|
|
20231212,173800,331442400,19070,19070,19070,19070,0
|
|
20231212,173700,331442400,19070,19070,19070,19070,0
|
|
20231212,173600,331442400,19070,19070,19070,19070,0
|
|
20231212,173500,331442400,19070,19070,19070,19070,0
|
|
20231212,173400,331442400,19070,19070,19070,19070,0
|
|
20231212,173300,331442400,19070,19070,19070,19070,0
|
|
20231212,173200,331442400,19070,19070,19070,19070,0
|
|
20231212,173100,331442400,19070,19070,19070,19070,0
|
|
20231212,173000,331442400,19070,19070,19070,19070,0
|
|
20231212,172900,331442400,19070,19070,19070,19070,0
|
|
20231212,172800,331442400,19070,19070,19070,19070,0
|
|
20231212,172700,331442400,19070,19070,19070,19070,0
|
|
20231212,172600,331442400,19070,19070,19070,19070,245
|
|
20231212,172500,331442400,19070,19070,19070,19070,0
|
|
20231212,172400,331442400,19070,19070,19070,19070,0
|
|
20231212,172300,331442400,19070,19070,19070,19070,0
|
|
20231212,172200,331442400,19070,19070,19070,19070,0
|
|
20231212,172100,331442400,19070,19070,19070,19070,0
|
|
20231212,172000,331442400,19070,19070,19070,19070,0
|
|
20231212,171900,331442400,19070,19070,19070,19070,0
|
|
20231212,171800,331442400,19070,19070,19070,19070,0
|
|
20231212,171700,331442400,19070,19070,19070,19070,0
|
|
20231212,171600,331442400,19070,19070,19070,19070,0
|
|
20231212,171500,331442400,19070,19070,19070,19070,0
|
|
20231212,171400,331442400,19070,19070,19070,19070,0
|
|
20231212,171300,331442400,19070,19070,19070,19070,0
|
|
20231212,171200,331442400,19070,19070,19070,19070,0
|
|
20231212,171100,331442400,19070,19070,19070,19070,0
|
|
20231212,171000,331442400,19070,19070,19070,19070,0
|
|
20231212,170900,331442400,19070,19070,19070,19070,0
|
|
20231212,170800,331442400,19070,19070,19070,19070,0
|
|
20231212,170700,331442400,19070,19070,19070,19070,0
|
|
20231212,170600,331442400,19070,19070,19070,19070,0
|
|
20231212,170500,331442400,19070,19070,19070,19070,0
|
|
20231212,170400,331442400,19070,19070,19070,19070,0
|
|
20231212,170300,331442400,19070,19070,19070,19070,0
|
|
20231212,170200,331442400,19070,19070,19070,19070,0
|
|
20231212,170100,331442400,19070,19070,19070,19070,0
|
|
20231212,170000,331442400,19070,19070,19070,19070,0
|
|
20231212,165900,331442400,19070,19070,19070,19070,0
|
|
20231212,165800,331442400,19070,19070,19070,19070,0
|
|
20231212,165700,331442400,19070,19070,19070,19070,0
|
|
20231212,165600,331442400,19070,19070,19070,19070,245
|
|
20231212,165500,331442400,19070,19070,19070,19070,0
|
|
20231212,165400,331442400,19070,19070,19070,19070,0
|
|
20231212,165300,331442400,19070,19070,19070,19070,0
|
|
20231212,165200,331442400,19070,19070,19070,19070,0
|
|
20231212,165100,331442400,19070,19070,19070,19070,0
|
|
20231212,165000,331442400,19070,19070,19070,19070,0
|
|
20231212,164900,331442400,19070,19070,19070,19070,0
|
|
20231212,164800,331442400,19070,19070,19070,19070,0
|
|
20231212,164700,331442400,19070,19070,19070,19070,0
|
|
20231212,164600,331442400,19070,19070,19070,19070,0
|
|
20231212,164500,331442400,19070,19070,19070,19070,0
|
|
20231212,164400,331442400,19070,19070,19070,19070,0
|
|
20231212,164300,331442400,19070,19070,19070,19070,0
|
|
20231212,164200,331442400,19070,19070,19070,19070,0
|
|
20231212,164100,331442400,19070,19070,19070,19070,0
|
|
20231212,164000,331442400,19070,19070,19070,19070,0
|
|
20231212,163900,331442400,19070,19070,19070,19070,0
|
|
20231212,163800,331442400,19070,19070,19070,19070,0
|
|
20231212,163700,331442400,19070,19070,19070,19070,0
|
|
20231212,163600,331442400,19070,19070,19070,19070,0
|
|
20231212,163500,331442400,19070,19070,19070,19070,0
|
|
20231212,163400,331442400,19070,19070,19070,19070,0
|
|
20231212,163300,331442400,19070,19070,19070,19070,0
|
|
20231212,163200,331442400,19070,19070,19070,19070,0
|
|
20231212,163100,331442400,19070,19070,19070,19070,0
|
|
20231212,163000,331442400,19070,19070,19070,19070,0
|
|
20231212,162900,331442400,19070,19070,19070,19070,0
|
|
20231212,162800,331442400,19070,19070,19070,19070,0
|
|
20231212,162700,331442400,19070,19070,19070,19070,0
|
|
20231212,162600,331442400,19070,19070,19070,19070,245
|
|
20231212,162500,331442400,19070,19070,19070,19070,0
|
|
20231212,162400,331442400,19070,19070,19070,19070,0
|
|
20231212,162300,331442400,19070,19070,19070,19070,0
|
|
20231212,162200,331442400,19070,19070,19070,19070,0
|
|
20231212,162100,331442400,19070,19070,19070,19070,0
|
|
20231212,162000,331442400,19070,19070,19070,19070,0
|
|
20231212,161900,331442400,19070,19070,19070,19070,0
|
|
20231212,161800,331442400,19070,19070,19070,19070,0
|
|
20231212,161700,331442400,19070,19070,19070,19070,0
|
|
20231212,161600,331442400,19070,19070,19070,19070,0
|
|
20231212,161500,331442400,19070,19070,19070,19070,0
|
|
20231212,161400,331442400,19070,19070,19070,19070,0
|
|
20231212,161300,331442400,19070,19070,19070,19070,0
|
|
20231212,161200,331442400,19070,19070,19070,19070,0
|
|
20231212,161100,331442400,19070,19070,19070,19070,0
|
|
20231212,161000,331442400,19070,19070,19070,19070,0
|
|
20231212,160900,331442400,19070,19070,19070,19070,0
|
|
20231212,160800,331442400,19070,19070,19070,19070,0
|
|
20231212,160700,331442400,19070,19070,19070,19070,0
|
|
20231212,160600,331442400,19070,19070,19070,19070,0
|
|
20231212,160500,331442400,19070,19070,19070,19070,0
|
|
20231212,160400,331442400,19070,19070,19070,19070,0
|
|
20231212,160300,331442400,19070,19070,19070,19070,0
|
|
20231212,160200,331442400,19070,19070,19070,19070,0
|
|
20231212,160100,331442400,19070,19070,19070,19070,0
|
|
20231212,160000,331442400,19070,19070,19070,19070,0
|
|
20231212,155900,331442400,19070,19070,19070,19070,0
|
|
20231212,155800,331442400,19070,19070,19070,19070,0
|
|
20231212,155700,331442400,19070,19070,19070,19070,0
|
|
20231212,155600,331442400,19070,19070,19070,19070,245
|
|
20231212,155500,331442400,19070,19070,19070,19070,0
|
|
20231212,155400,331442400,19070,19070,19070,19070,0
|
|
20231212,155300,331442400,19070,19070,19070,19070,0
|
|
20231212,155200,331442400,19070,19070,19070,19070,0
|
|
20231212,155100,331442400,19070,19070,19070,19070,0
|
|
20231212,155000,331442400,19070,19070,19070,19070,0
|
|
20231212,154900,331442400,19070,19070,19070,19070,0
|
|
20231212,154800,331442400,19070,19070,19070,19070,0
|
|
20231212,154700,331442400,19070,19070,19070,19070,0
|
|
20231212,154600,331442400,19070,19070,19070,19070,0
|
|
20231212,154500,331442400,19070,19070,19070,19070,0
|
|
20231212,154400,331442400,19070,19070,19070,19070,0
|
|
20231212,154300,331442400,19070,19070,19070,19070,0
|
|
20231212,154200,331442400,19070,19070,19070,19070,0
|
|
20231212,154100,331442400,19070,19070,19070,19070,0
|
|
20231212,154000,331442400,19070,19070,19070,19070,0
|
|
20231212,153900,331442400,19070,19070,19070,19070,0
|
|
20231212,153800,331442400,19070,19070,19070,19070,0
|
|
20231212,153700,331442400,19070,19070,19070,19070,0
|
|
20231212,153600,331442400,19070,19070,19070,19070,0
|
|
20231212,153500,331442400,19070,19070,19070,19070,0
|
|
20231212,153400,331442400,19070,19070,19070,19070,0
|
|
20231212,153300,331442400,19070,19070,19070,19070,0
|
|
20231212,153200,331442400,19070,19070,19070,19070,0
|
|
20231212,153100,331442400,19070,19070,19070,19070,0
|
|
20231212,153000,331442400,19070,19070,19070,19070,245
|
|
20231212,152900,326770250,19070,19070,19070,19070,0
|
|
20231212,152800,326770250,19070,19070,19070,19070,0
|
|
20231212,152700,326770250,19070,19070,19070,19070,0
|
|
20231212,152600,326770250,19070,19070,19070,19070,0
|
|
20231212,152500,326770250,19070,19070,19070,19070,0
|
|
20231212,152400,326770250,19070,19070,19070,19070,0
|
|
20231212,152300,326770250,19070,19070,19070,19070,0
|
|
20231212,152200,326770250,19070,19070,19070,19070,0
|
|
20231212,152100,326770250,19070,19070,19070,19070,0
|
|
20231212,152000,326770250,19070,19070,19070,19070,0
|
|
20231212,151900,326770250,19070,19080,19080,19070,54
|
|
20231212,151800,325740080,19080,19090,19090,19070,52
|
|
20231212,151700,324747760,19090,19090,19090,19090,17
|
|
20231212,151600,324423230,19080,19080,19080,19080,4
|
|
20231212,151500,324346910,19090,19090,19090,19090,1
|
|
20231212,151400,324327820,19080,19080,19080,19080,4
|
|
20231212,151300,324251500,19080,19080,19080,19080,20
|
|
20231212,151200,323869900,19080,19090,19090,19080,4
|
|
20231212,151100,323793570,19080,19080,19080,19080,0
|
|
20231212,151000,323793570,19080,19080,19080,19080,4
|
|
20231212,150900,323717250,19100,19100,19100,19100,0
|
|
20231212,150800,323717250,19100,19100,19100,19100,2
|
|
20231212,150700,323679050,19090,19080,19090,19080,16
|
|
20231212,150600,323373720,19070,19070,19070,19070,17
|
|
20231212,150500,323049530,19080,19070,19080,19070,12
|
|
20231212,150400,322820680,19070,19070,19070,19070,0
|
|
20231212,150300,322820680,19070,19070,19070,19070,1
|
|
20231212,150200,322801610,19070,19070,19070,19070,0
|
|
20231212,150100,322801610,19070,19070,19070,19070,3
|
|
20231212,150000,322744400,19080,19080,19080,19080,1
|
|
20231212,145900,322725320,19030,19080,19080,19030,96
|
|
20231212,145800,320895960,19100,19100,19100,19100,140
|
|
20231212,145700,318221960,19090,19100,19100,19090,44
|
|
20231212,145600,317381830,19090,19090,19090,19090,24
|
|
20231212,145500,316923670,19090,19090,19090,19090,2
|
|
20231212,145400,316885490,19090,19090,19090,19090,13
|
|
20231212,145300,316637320,19100,19090,19100,19090,112
|
|
20231212,145200,314499130,19090,19090,19090,19090,3
|
|
20231212,145100,314441860,19090,19090,19090,19090,0
|
|
20231212,145000,314441860,19090,19090,19090,19090,4
|
|
20231212,144900,314365500,19090,19090,19090,19090,0
|
|
20231212,144800,314365500,19090,19090,19090,19090,5
|
|
20231212,144700,314270050,19090,19080,19090,19080,29
|
|
20231212,144600,313716520,19070,19070,19070,19070,1
|
|
20231212,144500,313697450,19070,19050,19070,19050,187
|
|
20231212,144400,310131920,19050,19050,19050,19050,5
|
|
20231212,144300,310036670,19040,19040,19040,19040,3
|
|
20231212,144200,309979550,19050,19040,19050,19040,400
|
|
20231212,144100,302359610,19030,19030,19030,19030,3
|
|
20231212,144000,302302520,19030,19030,19030,19030,0
|
|
20231212,143900,302302520,19030,19030,19030,19030,4
|
|
20231212,143800,302226400,19030,19030,19030,19030,4
|
|
20231212,143700,302150280,19030,19030,19030,19030,0
|
|
20231212,143600,302150280,19030,19030,19030,19030,3
|
|
20231212,143500,302093190,19040,19040,19040,19040,0
|
|
20231212,143400,302093190,19040,19030,19040,19030,5
|
|
20231212,143300,301998020,19030,19030,19030,19030,0
|
|
20231212,143200,301998020,19030,19030,19030,19030,4
|
|
20231212,143100,301921900,19030,19030,19030,19030,0
|
|
20231212,143000,301921900,19030,19030,19030,19030,3
|
|
20231212,142900,301864810,19050,19050,19050,19050,0
|
|
20231212,142800,301864810,19050,19020,19050,19020,7
|
|
20231212,142700,301731620,19010,19010,19010,19010,8
|
|
20231212,142600,301579540,19010,19010,19010,19010,0
|
|
20231212,142500,301579540,19010,19010,19010,19010,0
|
|
20231212,142400,301579540,19010,19030,19030,19010,2
|
|
20231212,142300,301541500,19050,19050,19050,19050,0
|
|
20231212,142200,301541500,19050,19050,19050,19050,0
|
|
20231212,142100,301541500,19050,19050,19050,19050,0
|
|
20231212,142000,301541500,19050,19010,19050,19010,11
|
|
20231212,141900,301332180,19010,19000,19010,19000,13
|
|
20231212,141800,301085080,19000,19000,19000,19000,3
|
|
20231212,141700,301028080,19010,19010,19010,19010,0
|
|
20231212,141600,301028080,19010,19010,19010,19010,179
|
|
20231212,141500,297625290,19010,19030,19030,19010,1000
|
|
20231212,141400,278613730,19050,19040,19050,19040,4
|
|
20231212,141300,278537560,19030,19030,19030,19030,0
|
|
20231212,141200,278537560,19030,19030,19030,19030,0
|
|
20231212,141100,278537560,19030,19020,19030,19020,209
|
|
20231212,141000,274560340,19010,19010,19010,19010,3
|
|
20231212,140900,274503310,19030,19030,19030,19030,0
|
|
20231212,140800,274503310,19030,19030,19030,19030,0
|
|
20231212,140700,274503310,19030,19010,19030,19010,7
|
|
20231212,140600,274370190,19010,19010,19010,19010,0
|
|
20231212,140500,274370190,19010,19010,19010,19010,0
|
|
20231212,140400,274370190,19010,19020,19030,19010,275
|
|
20231212,140300,269137420,19010,19010,19010,19010,4
|
|
20231212,140200,269061380,19010,19010,19010,19010,0
|
|
20231212,140100,269061380,19010,19010,19010,19010,3
|
|
20231212,140000,269004350,19030,19030,19030,19030,0
|
|
20231212,135900,269004350,19030,19030,19030,19030,0
|
|
20231212,135800,269004350,19030,19010,19030,19010,12
|
|
20231212,135700,268776100,19010,19010,19010,19010,5
|
|
20231212,135600,268681050,19020,19020,19020,19020,2
|
|
20231212,135500,268643010,19010,19010,19010,19010,0
|
|
20231212,135400,268643010,19010,19000,19010,19000,4
|
|
20231212,135300,268567000,19000,19000,19000,19000,0
|
|
20231212,135200,268567000,19000,19000,19000,19000,4
|
|
20231212,135100,268491000,19000,19000,19000,19000,3
|
|
20231212,135000,268434000,19000,19000,19000,19000,0
|
|
20231212,134900,268434000,19000,19000,19000,19000,3
|
|
20231212,134800,268377000,19000,19000,19000,19000,0
|
|
20231212,134700,268377000,19000,19000,19000,19000,3
|
|
20231212,134600,268320000,19010,19010,19010,19010,29
|
|
20231212,134500,267768710,19010,19010,19010,19010,4
|
|
20231212,134400,267692670,19000,19000,19000,19000,0
|
|
20231212,134300,267692670,19000,19000,19000,19000,3
|
|
20231212,134200,267635670,19000,19000,19000,19000,3
|
|
20231212,134100,267578670,19000,19000,19000,19000,0
|
|
20231212,134000,267578670,19000,19000,19000,19000,4
|
|
20231212,133900,267502670,19000,19000,19000,19000,60
|
|
20231212,133800,266362670,19000,19000,19000,18990,116
|
|
20231212,133700,264158700,18990,18990,18990,18990,5
|
|
20231212,133600,264063750,18990,19000,19000,18990,415
|
|
20231212,133500,256178820,19000,19000,19000,19000,0
|
|
20231212,133400,256178820,19000,19000,19000,19000,3
|
|
20231212,133300,256121820,19020,19020,19020,19020,1
|
|
20231212,133200,256102800,19030,19030,19030,19030,69
|
|
20231212,133100,254789730,19030,19030,19030,19030,3
|
|
20231212,133000,254732640,19030,19030,19030,19030,0
|
|
20231212,132900,254732640,19030,19030,19030,19030,0
|
|
20231212,132800,254732640,19030,19030,19030,19030,0
|
|
20231212,132700,254732640,19030,19030,19030,19030,11
|
|
20231212,132600,254523310,19030,19020,19030,19020,96
|
|
20231212,132500,252696740,19010,19010,19010,19010,82
|
|
20231212,132400,251137920,19000,19000,19000,19000,0
|
|
20231212,132300,251137920,19000,19000,19000,19000,3
|
|
20231212,132200,251080920,19000,19000,19000,19000,5
|
|
20231212,132100,250985920,19000,19000,19000,19000,0
|
|
20231212,132000,250985920,19000,19000,19000,19000,3
|
|
20231212,131900,250928920,19010,19010,19010,19010,6
|
|
20231212,131800,250814860,19000,19000,19000,19000,4
|
|
20231212,131700,250738860,19000,19000,19000,19000,0
|
|
20231212,131600,250738860,19000,19010,19010,19000,34
|
|
20231212,131500,250092560,19000,19000,19000,19000,10
|
|
20231212,131400,249902560,19000,19000,19000,19000,24
|
|
20231212,131300,249446560,19000,19000,19000,19000,203
|
|
20231212,131200,245589560,19000,19000,19000,19000,3
|
|
20231212,131100,245532560,19000,19000,19000,19000,4
|
|
20231212,131000,245456560,19000,19000,19000,19000,0
|
|
20231212,130900,245456560,19000,19000,19000,19000,3
|
|
20231212,130800,245399560,19010,19010,19010,19010,3
|
|
20231212,130700,245342530,19000,19000,19000,19000,3
|
|
20231212,130600,245285530,19000,19000,19000,19000,0
|
|
20231212,130500,245285530,19000,19000,19000,19000,4
|
|
20231212,130400,245209530,19000,19000,19000,19000,3
|
|
20231212,130300,245152530,19000,19000,19000,19000,0
|
|
20231212,130200,245152530,19000,19000,19000,19000,3
|
|
20231212,130100,245095530,19000,19000,19000,19000,0
|
|
20231212,130000,245095530,19000,19010,19010,19000,212
|
|
20231212,125900,241065440,19000,19000,19000,19000,0
|
|
20231212,125800,241065440,19000,19000,19000,19000,4
|
|
20231212,125700,240989440,19000,19000,19000,19000,0
|
|
20231212,125600,240989440,19000,19000,19000,19000,3
|
|
20231212,125500,240932440,19020,19020,19020,19020,0
|
|
20231212,125400,240932440,19020,19020,19020,19020,69
|
|
20231212,125300,239620060,19020,19020,19020,19020,4
|
|
20231212,125200,239543980,19020,19020,19020,19020,0
|
|
20231212,125100,239543980,19020,19020,19020,19020,3
|
|
20231212,125000,239486920,19020,19020,19020,19020,0
|
|
20231212,124900,239486920,19020,19020,19020,19020,53
|
|
20231212,124800,238478860,19020,19020,19020,19020,0
|
|
20231212,124700,238478860,19020,19010,19020,19010,14
|
|
20231212,124600,238212610,19000,19000,19000,19000,3
|
|
20231212,124500,238155610,19000,19000,19000,19000,8
|
|
20231212,124400,238003610,18990,18990,18990,18990,3
|
|
20231212,124300,237946640,19000,19000,19000,19000,12
|
|
20231212,124200,237718640,19000,19000,19000,19000,4
|
|
20231212,124100,237642640,19000,19000,19000,19000,3
|
|
20231212,124000,237585640,18990,18990,18990,18990,3
|
|
20231212,123900,237528670,18990,18990,18990,18990,0
|
|
20231212,123800,237528670,18990,18990,18990,18990,0
|
|
20231212,123700,237528670,18990,18990,18990,18990,0
|
|
20231212,123600,237528670,18990,18990,18990,18990,2
|
|
20231212,123500,237490690,18980,18980,18980,18980,4
|
|
20231212,123400,237414770,18980,18980,18980,18980,0
|
|
20231212,123300,237414770,18980,18980,18980,18980,3
|
|
20231212,123200,237357830,18980,18980,18980,18980,0
|
|
20231212,123100,237357830,18980,18980,18980,18980,3
|
|
20231212,123000,237300890,18980,18980,18980,18980,0
|
|
20231212,122900,237300890,18980,18980,18980,18980,4
|
|
20231212,122800,237224970,18980,18980,18980,18980,0
|
|
20231212,122700,237224970,18980,18990,18990,18980,5
|
|
20231212,122600,237130050,18980,18970,18980,18970,10
|
|
20231212,122500,236940310,18980,18980,18980,18980,0
|
|
20231212,122400,236940310,18980,18980,18980,18980,0
|
|
20231212,122300,236940310,18980,18980,18980,18980,0
|
|
20231212,122200,236940310,18980,18980,18980,18980,3
|
|
20231212,122100,236883370,18980,18980,18980,18980,0
|
|
20231212,122000,236883370,18980,18980,18980,18980,6
|
|
20231212,121900,236769490,18980,18980,18980,18980,0
|
|
20231212,121800,236769490,18980,18980,18980,18980,260
|
|
20231212,121700,231834690,18990,18990,18990,18990,43
|
|
20231212,121600,231018120,19000,19000,19000,19000,0
|
|
20231212,121500,231018120,19000,19000,19000,19000,0
|
|
20231212,121400,231018120,19000,19000,19000,19000,0
|
|
20231212,121300,231018120,19000,19000,19000,19000,0
|
|
20231212,121200,231018120,19000,18990,19000,18990,4
|
|
20231212,121100,230942130,18980,18980,18980,18980,4
|
|
20231212,121000,230866210,18980,18980,18980,18980,0
|
|
20231212,120900,230866210,18980,18980,18980,18980,3
|
|
20231212,120800,230809270,18980,18980,18980,18980,3
|
|
20231212,120700,230752330,18980,18980,18980,18980,0
|
|
20231212,120600,230752330,18980,18980,18980,18980,7
|
|
20231212,120500,230619470,18990,18990,18990,18990,0
|
|
20231212,120400,230619470,18990,18990,18990,18990,13
|
|
20231212,120300,230372600,18990,18990,18990,18990,0
|
|
20231212,120200,230372600,18990,18990,18990,18990,3
|
|
20231212,120100,230315630,18990,18990,18990,18990,0
|
|
20231212,120000,230315630,18990,18990,18990,18990,7
|
|
20231212,115900,230182700,19000,19000,19000,19000,0
|
|
20231212,115800,230182700,19000,19000,19000,19000,0
|
|
20231212,115700,230182700,19000,19000,19000,19000,0
|
|
20231212,115600,230182700,19000,18990,19000,18990,5
|
|
20231212,115500,230087740,18990,18990,18990,18990,0
|
|
20231212,115400,230087740,18990,18990,18990,18990,4
|
|
20231212,115300,230011780,18980,18980,18980,18980,3
|
|
20231212,115200,229954840,18980,18980,18980,18980,5
|
|
20231212,115100,229859940,18980,18980,18980,18980,16
|
|
20231212,115000,229556260,18980,18980,18980,18980,3
|
|
20231212,114900,229499320,18980,18980,18980,18980,1
|
|
20231212,114800,229480340,18980,18980,18980,18980,0
|
|
20231212,114700,229480340,18980,18980,18980,18980,1
|
|
20231212,114600,229461360,19030,18960,19030,18960,10
|
|
20231212,114500,229271360,18950,18950,18950,18950,3
|
|
20231212,114400,229214510,18940,18950,18950,18940,866
|
|
20231212,114300,212812240,18960,18960,18960,18960,1
|
|
20231212,114200,212793280,18950,18950,18950,18950,4
|
|
20231212,114100,212717480,18960,18960,18960,18960,1
|
|
20231212,114000,212698520,19030,19030,19030,19030,0
|
|
20231212,113900,212698520,19030,19030,19030,19030,0
|
|
20231212,113800,212698520,19030,18980,19030,18980,45
|
|
20231212,113700,211842720,18980,18980,18980,18980,1
|
|
20231212,113600,211823740,19000,19000,19000,19000,0
|
|
20231212,113500,211823740,19000,19000,19000,19000,92
|
|
20231212,113400,210075740,19000,18950,19010,18950,345
|
|
20231212,113300,203522530,18950,18940,18950,18940,4
|
|
20231212,113200,203446760,18930,18940,18940,18930,5
|
|
20231212,113100,203352080,18940,18950,18950,18940,8
|
|
20231212,113000,203200550,18930,18930,18930,18930,3
|
|
20231212,112900,203143760,18930,18940,18940,18930,338
|
|
20231212,112800,196744050,18940,18940,18940,18940,3
|
|
20231212,112700,196687230,18940,18940,18940,18940,20
|
|
20231212,112600,196308430,18940,18940,18940,18940,0
|
|
20231212,112500,196308430,18940,18940,18940,18940,7
|
|
20231212,112400,196175850,18930,18930,18930,18930,4
|
|
20231212,112300,196100130,18930,18930,18930,18930,0
|
|
20231212,112200,196100130,18930,18940,18940,18930,143
|
|
20231212,112100,193391740,18940,18940,18940,18940,1
|
|
20231212,112000,193372800,18940,18940,18940,18940,26
|
|
20231212,111900,192880360,18940,18960,18960,18940,518
|
|
20231212,111800,183069100,18960,18980,18980,18960,337
|
|
20231212,111700,176675880,18980,18980,18980,18980,34
|
|
20231212,111600,176030560,18980,18980,18980,18980,1
|
|
20231212,111500,176011580,18970,18970,18970,18970,3
|
|
20231212,111400,175954670,18970,18970,18970,18970,0
|
|
20231212,111300,175954670,18970,18970,18970,18970,4
|
|
20231212,111200,175878790,18980,18980,18980,18980,1
|
|
20231212,111100,175859810,18980,18980,18980,18980,0
|
|
20231212,111000,175859810,18980,18980,18980,18980,0
|
|
20231212,110900,175859810,18980,18970,18980,18970,6
|
|
20231212,110800,175745960,18960,18960,18960,18960,7
|
|
20231212,110700,175613240,18960,18960,18960,18960,1
|
|
20231212,110600,175594280,18960,18960,18960,18960,0
|
|
20231212,110500,175594280,18960,18960,18960,18960,0
|
|
20231212,110400,175594280,18960,18960,18960,18960,130
|
|
20231212,110300,173129480,18960,18960,18960,18960,0
|
|
20231212,110200,173129480,18960,18960,18960,18960,1
|
|
20231212,110100,173110520,19000,18950,19000,18940,207
|
|
20231212,110000,169181150,18940,18940,18940,18940,0
|
|
20231212,105900,169181150,18940,18960,18960,18940,1000
|
|
20231212,105800,150237010,19000,18990,19000,18990,10
|
|
20231212,105700,150047040,19000,19000,19000,19000,2
|
|
20231212,105600,150009040,19000,19000,19000,19000,4
|
|
20231212,105500,149933040,18960,18970,18970,18960,500
|
|
20231212,105400,140451360,19030,19020,19030,18990,504
|
|
20231212,105300,130879060,19020,19020,19020,19020,0
|
|
20231212,105200,130879060,19020,19010,19020,19010,5
|
|
20231212,105100,130783990,19010,19010,19010,19010,1
|
|
20231212,105000,130764980,18990,18980,18990,18970,8
|
|
20231212,104900,130613160,18980,18980,18980,18980,2
|
|
20231212,104800,130575200,18980,19010,19010,18970,17
|
|
20231212,104700,130252570,19010,19010,19010,19010,1
|
|
20231212,104600,130233560,18970,19000,19000,18950,711
|
|
20231212,104500,116746290,19020,19020,19020,19020,0
|
|
20231212,104400,116746290,19020,19030,19030,19020,238
|
|
20231212,104300,112217170,19030,19030,19030,19030,3
|
|
20231212,104200,112160080,19050,19050,19050,19050,0
|
|
20231212,104100,112160080,19050,19050,19050,19050,13
|
|
20231212,104000,111912430,19050,19050,19050,19050,0
|
|
20231212,103900,111912430,19050,19050,19050,19050,7
|
|
20231212,103800,111779080,19050,19050,19050,19050,0
|
|
20231212,103700,111779080,19050,19040,19060,19040,88
|
|
20231212,103600,110101900,19030,19030,19030,19030,35
|
|
20231212,103500,109435850,19030,19030,19030,19030,3
|
|
20231212,103400,109378760,19040,19040,19040,19040,76
|
|
20231212,103300,107931720,19050,19050,19050,19050,0
|
|
20231212,103200,107931720,19050,19050,19050,19050,28
|
|
20231212,103100,107398320,19060,19060,19060,19060,7
|
|
20231212,103000,107264900,19060,19060,19060,19060,0
|
|
20231212,102900,107264900,19060,19080,19100,19060,25
|
|
20231212,102800,106788170,19060,19060,19060,19060,9
|
|
20231212,102700,106616630,19060,19060,19060,19060,8
|
|
20231212,102600,106464150,19050,19050,19050,19050,4
|
|
20231212,102500,106387950,19050,19050,19050,19050,3
|
|
20231212,102400,106330800,19050,19050,19050,19050,0
|
|
20231212,102300,106330800,19050,19050,19050,19050,7
|
|
20231212,102200,106197450,19060,19060,19060,19060,2
|
|
20231212,102100,106159330,19050,19050,19050,19050,7
|
|
20231212,102000,106025980,19050,19050,19050,19050,0
|
|
20231212,101900,106025980,19050,19050,19050,19050,0
|
|
20231212,101800,106025980,19050,19050,19050,19050,3
|
|
20231212,101700,105968830,19040,19040,19040,19040,56
|
|
20231212,101600,104902590,19030,19030,19030,19030,22
|
|
20231212,101500,104483930,19050,19050,19050,19050,7
|
|
20231212,101400,104350580,19050,19050,19050,19050,4
|
|
20231212,101300,104274380,19050,19050,19050,19050,18
|
|
20231212,101200,103931480,19050,19050,19050,19050,3
|
|
20231212,101100,103874330,19050,19050,19050,19050,0
|
|
20231212,101000,103874330,19050,19050,19050,19050,3
|
|
20231212,100900,103817180,19050,19050,19050,19050,1
|
|
20231212,100800,103798130,19050,19050,19050,19050,4
|
|
20231212,100700,103721930,19060,19080,19090,19060,62
|
|
20231212,100600,102538740,19090,19090,19090,19090,0
|
|
20231212,100500,102538740,19090,19050,19090,19050,5
|
|
20231212,100400,102443440,19050,19050,19050,19050,0
|
|
20231212,100300,102443440,19050,19040,19050,19040,12
|
|
20231212,100200,102214920,19040,19030,19040,19030,5
|
|
20231212,100100,102119750,19020,19020,19020,19020,0
|
|
20231212,100000,102119750,19020,19020,19020,19020,30
|
|
20231212,095900,101549150,19010,19000,19010,19000,15
|
|
20231212,095800,101264120,18990,18990,18990,18990,4
|
|
20231212,095700,101188160,18990,18990,18990,18990,0
|
|
20231212,095600,101188160,18990,18990,18990,18990,3
|
|
20231212,095500,101131190,19000,18990,19000,18990,30
|
|
20231212,095400,100561220,19000,19000,19000,19000,11
|
|
20231212,095300,100352220,18990,18980,18990,18980,5
|
|
20231212,095200,100257310,18970,18970,18970,18970,3
|
|
20231212,095100,100200400,18960,18960,18960,18960,0
|
|
20231212,095000,100200400,18960,18960,18960,18960,0
|
|
20231212,094900,100200400,18960,18980,18980,18960,50
|
|
20231212,094800,99252320,18990,18990,18990,18990,2
|
|
20231212,094700,99214340,18990,18970,18990,18970,22
|
|
20231212,094600,98796700,18960,18960,18960,18960,0
|
|
20231212,094500,98796700,18960,18960,18960,18960,3
|
|
20231212,094400,98739820,18980,18980,18980,18980,1
|
|
20231212,094300,98720840,18960,18950,18960,18920,504
|
|
20231212,094200,89172020,18960,18960,18960,18960,156
|
|
20231212,094100,86214260,18940,18990,18990,18940,421
|
|
20231212,094000,78235130,18990,18990,18990,18990,50
|
|
20231212,093900,77285630,19000,19010,19010,19000,251
|
|
20231212,093800,72516620,19010,19010,19010,19010,4
|
|
20231212,093700,72440580,19020,19020,19020,19020,0
|
|
20231212,093600,72440580,19020,19020,19020,19020,4
|
|
20231212,093500,72364500,19020,19020,19020,19020,1
|
|
20231212,093400,72345480,19000,19010,19010,19000,103
|
|
20231212,093300,70387970,19010,19010,19010,19010,0
|
|
20231212,093200,70387970,19010,19040,19040,19010,4
|
|
20231212,093100,70311900,19020,19030,19030,19000,306
|
|
20231212,093000,64495540,19040,19050,19050,19040,11
|
|
20231212,092900,64286000,19050,19050,19050,19050,3
|
|
20231212,092800,64228850,19050,19050,19050,19050,10
|
|
20231212,092700,64038350,19050,19050,19050,19050,184
|
|
20231212,092600,60533150,19050,19050,19050,19050,75
|
|
20231212,092500,59104400,19050,19050,19050,19050,8
|
|
20231212,092400,58952000,19050,19050,19050,19050,3
|
|
20231212,092300,58894850,19060,19060,19060,19060,52
|
|
20231212,092200,57903730,19060,19060,19060,19060,35
|
|
20231212,092100,57236630,19060,19060,19060,19060,100
|
|
20231212,092000,55330630,19100,19090,19100,19090,16
|
|
20231212,091900,55025070,19100,19050,19100,19050,967
|
|
20231212,091800,36600370,19050,19060,19060,19050,326
|
|
20231212,091700,30389540,19060,19080,19080,19060,30
|
|
20231212,091600,29817440,19060,19060,19060,19060,7
|
|
20231212,091500,29684020,19060,19060,19060,19060,96
|
|
20231212,091400,27854260,19060,19060,19060,19060,60
|
|
20231212,091300,26710660,19060,19100,19100,19060,551
|
|
20231212,091200,16203710,19070,19070,19070,19070,0
|
|
20231212,091100,16203710,19070,19100,19120,19070,62
|
|
20231212,091000,15020840,19100,19100,19110,19070,28
|
|
20231212,090900,14486780,19070,19070,19070,19060,67
|
|
20231212,090800,13209680,19070,19070,19070,19070,116
|
|
20231212,090700,10997560,19060,19060,19060,19060,0
|
|
20231212,090600,10997560,19060,19060,19060,19060,1
|
|
20231212,090500,10978500,19060,19060,19060,19060,150
|
|
20231212,090400,8119500,19060,19150,19170,19060,181
|
|
20231212,090300,4667040,19080,19100,19100,19080,113
|
|
20231212,090200,2509970,19100,19100,19100,19100,0
|
|
20231212,090100,2509970,19100,19140,19140,19100,48
|
|
20231212,090000,1592730,19180,19190,19190,19180,83
|