599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,185600,390451770,19060,19060,19060,19060,260
|
|
20231213,185500,390451770,19060,19060,19060,19060,0
|
|
20231213,185400,390451770,19060,19060,19060,19060,0
|
|
20231213,185300,390451770,19060,19060,19060,19060,0
|
|
20231213,185200,390451770,19060,19060,19060,19060,0
|
|
20231213,185100,390451770,19060,19060,19060,19060,0
|
|
20231213,185000,390451770,19060,19060,19060,19060,0
|
|
20231213,184900,390451770,19060,19060,19060,19060,0
|
|
20231213,184800,390451770,19060,19060,19060,19060,0
|
|
20231213,184700,390451770,19060,19060,19060,19060,0
|
|
20231213,184600,390451770,19060,19060,19060,19060,0
|
|
20231213,184500,390451770,19060,19060,19060,19060,0
|
|
20231213,184400,390451770,19060,19060,19060,19060,0
|
|
20231213,184300,390451770,19060,19060,19060,19060,0
|
|
20231213,184200,390451770,19060,19060,19060,19060,0
|
|
20231213,184100,390451770,19060,19060,19060,19060,0
|
|
20231213,184000,390451770,19060,19060,19060,19060,0
|
|
20231213,183900,390451770,19060,19060,19060,19060,0
|
|
20231213,183800,390451770,19060,19060,19060,19060,0
|
|
20231213,183700,390451770,19060,19060,19060,19060,0
|
|
20231213,183600,390451770,19060,19060,19060,19060,0
|
|
20231213,183500,390451770,19060,19060,19060,19060,0
|
|
20231213,183400,390451770,19060,19060,19060,19060,0
|
|
20231213,183300,390451770,19060,19060,19060,19060,0
|
|
20231213,183200,390451770,19060,19060,19060,19060,0
|
|
20231213,183100,390451770,19060,19060,19060,19060,0
|
|
20231213,183000,390451770,19060,19060,19060,19060,0
|
|
20231213,182900,390451770,19060,19060,19060,19060,0
|
|
20231213,182800,390451770,19060,19060,19060,19060,0
|
|
20231213,182700,390451770,19060,19060,19060,19060,0
|
|
20231213,182600,390451770,19060,19060,19060,19060,260
|
|
20231213,182500,390451770,19060,19060,19060,19060,0
|
|
20231213,182400,390451770,19060,19060,19060,19060,0
|
|
20231213,182300,390451770,19060,19060,19060,19060,0
|
|
20231213,182200,390451770,19060,19060,19060,19060,0
|
|
20231213,182100,390451770,19060,19060,19060,19060,0
|
|
20231213,182000,390451770,19060,19060,19060,19060,0
|
|
20231213,181900,390451770,19060,19060,19060,19060,0
|
|
20231213,181800,390451770,19060,19060,19060,19060,0
|
|
20231213,181700,390451770,19060,19060,19060,19060,0
|
|
20231213,181600,390451770,19060,19060,19060,19060,0
|
|
20231213,181500,390451770,19060,19060,19060,19060,0
|
|
20231213,181400,390451770,19060,19060,19060,19060,0
|
|
20231213,181300,390451770,19060,19060,19060,19060,0
|
|
20231213,181200,390451770,19060,19060,19060,19060,0
|
|
20231213,181100,390451770,19060,19060,19060,19060,0
|
|
20231213,181000,390451770,19060,19060,19060,19060,0
|
|
20231213,180900,390451770,19060,19060,19060,19060,0
|
|
20231213,180800,390451770,19060,19060,19060,19060,0
|
|
20231213,180700,390451770,19060,19060,19060,19060,0
|
|
20231213,180600,390451770,19060,19060,19060,19060,0
|
|
20231213,180500,390451770,19060,19060,19060,19060,0
|
|
20231213,180400,390451770,19060,19060,19060,19060,0
|
|
20231213,180300,390451770,19060,19060,19060,19060,0
|
|
20231213,180200,390451770,19060,19060,19060,19060,0
|
|
20231213,180100,390451770,19060,19060,19060,19060,0
|
|
20231213,180000,390451770,19060,19060,19060,19060,0
|
|
20231213,175900,390451770,19060,19060,19060,19060,0
|
|
20231213,175800,390451770,19060,19060,19060,19060,0
|
|
20231213,175700,390451770,19060,19060,19060,19060,0
|
|
20231213,175600,390451770,19060,19060,19060,19060,260
|
|
20231213,175500,390451770,19060,19060,19060,19060,0
|
|
20231213,175400,390451770,19060,19060,19060,19060,0
|
|
20231213,175300,390451770,19060,19060,19060,19060,0
|
|
20231213,175200,390451770,19060,19060,19060,19060,0
|
|
20231213,175100,390451770,19060,19060,19060,19060,0
|
|
20231213,175000,390451770,19060,19060,19060,19060,0
|
|
20231213,174900,390451770,19060,19060,19060,19060,0
|
|
20231213,174800,390451770,19060,19060,19060,19060,0
|
|
20231213,174700,390451770,19060,19060,19060,19060,0
|
|
20231213,174600,390451770,19060,19060,19060,19060,0
|
|
20231213,174500,390451770,19060,19060,19060,19060,0
|
|
20231213,174400,390451770,19060,19060,19060,19060,0
|
|
20231213,174300,390451770,19060,19060,19060,19060,0
|
|
20231213,174200,390451770,19060,19060,19060,19060,0
|
|
20231213,174100,390451770,19060,19060,19060,19060,0
|
|
20231213,174000,390451770,19060,19060,19060,19060,0
|
|
20231213,173900,390451770,19060,19060,19060,19060,0
|
|
20231213,173800,390451770,19060,19060,19060,19060,0
|
|
20231213,173700,390451770,19060,19060,19060,19060,0
|
|
20231213,173600,390451770,19060,19060,19060,19060,0
|
|
20231213,173500,390451770,19060,19060,19060,19060,0
|
|
20231213,173400,390451770,19060,19060,19060,19060,0
|
|
20231213,173300,390451770,19060,19060,19060,19060,0
|
|
20231213,173200,390451770,19060,19060,19060,19060,0
|
|
20231213,173100,390451770,19060,19060,19060,19060,0
|
|
20231213,173000,390451770,19060,19060,19060,19060,0
|
|
20231213,172900,390451770,19060,19060,19060,19060,0
|
|
20231213,172800,390451770,19060,19060,19060,19060,0
|
|
20231213,172700,390451770,19060,19060,19060,19060,0
|
|
20231213,172600,390451770,19060,19060,19060,19060,260
|
|
20231213,172500,390451770,19060,19060,19060,19060,0
|
|
20231213,172400,390451770,19060,19060,19060,19060,0
|
|
20231213,172300,390451770,19060,19060,19060,19060,0
|
|
20231213,172200,390451770,19060,19060,19060,19060,0
|
|
20231213,172100,390451770,19060,19060,19060,19060,0
|
|
20231213,172000,390451770,19060,19060,19060,19060,0
|
|
20231213,171900,390451770,19060,19060,19060,19060,0
|
|
20231213,171800,390451770,19060,19060,19060,19060,0
|
|
20231213,171700,390451770,19060,19060,19060,19060,0
|
|
20231213,171600,390451770,19060,19060,19060,19060,0
|
|
20231213,171500,390451770,19060,19060,19060,19060,0
|
|
20231213,171400,390451770,19060,19060,19060,19060,0
|
|
20231213,171300,390451770,19060,19060,19060,19060,0
|
|
20231213,171200,390451770,19060,19060,19060,19060,0
|
|
20231213,171100,390451770,19060,19060,19060,19060,0
|
|
20231213,171000,390451770,19060,19060,19060,19060,0
|
|
20231213,170900,390451770,19060,19060,19060,19060,0
|
|
20231213,170800,390451770,19060,19060,19060,19060,0
|
|
20231213,170700,390451770,19060,19060,19060,19060,0
|
|
20231213,170600,390451770,19060,19060,19060,19060,0
|
|
20231213,170500,390451770,19060,19060,19060,19060,0
|
|
20231213,170400,390451770,19060,19060,19060,19060,0
|
|
20231213,170300,390451770,19060,19060,19060,19060,0
|
|
20231213,170200,390451770,19060,19060,19060,19060,0
|
|
20231213,170100,390451770,19060,19060,19060,19060,0
|
|
20231213,170000,390451770,19060,19060,19060,19060,0
|
|
20231213,165900,390451770,19060,19060,19060,19060,0
|
|
20231213,165800,390451770,19060,19060,19060,19060,0
|
|
20231213,165700,390451770,19060,19060,19060,19060,0
|
|
20231213,165600,390451770,19060,19060,19060,19060,260
|
|
20231213,165500,390451770,19060,19060,19060,19060,0
|
|
20231213,165400,390451770,19060,19060,19060,19060,0
|
|
20231213,165300,390451770,19060,19060,19060,19060,0
|
|
20231213,165200,390451770,19060,19060,19060,19060,0
|
|
20231213,165100,390451770,19060,19060,19060,19060,0
|
|
20231213,165000,390451770,19060,19060,19060,19060,0
|
|
20231213,164900,390451770,19060,19060,19060,19060,0
|
|
20231213,164800,390451770,19060,19060,19060,19060,0
|
|
20231213,164700,390451770,19060,19060,19060,19060,0
|
|
20231213,164600,390451770,19060,19060,19060,19060,0
|
|
20231213,164500,390451770,19060,19060,19060,19060,0
|
|
20231213,164400,390451770,19060,19060,19060,19060,0
|
|
20231213,164300,390451770,19060,19060,19060,19060,0
|
|
20231213,164200,390451770,19060,19060,19060,19060,0
|
|
20231213,164100,390451770,19060,19060,19060,19060,0
|
|
20231213,164000,390451770,19060,19060,19060,19060,0
|
|
20231213,163900,390451770,19060,19060,19060,19060,0
|
|
20231213,163800,390451770,19060,19060,19060,19060,0
|
|
20231213,163700,390451770,19060,19060,19060,19060,0
|
|
20231213,163600,390451770,19060,19060,19060,19060,0
|
|
20231213,163500,390451770,19060,19060,19060,19060,0
|
|
20231213,163400,390451770,19060,19060,19060,19060,0
|
|
20231213,163300,390451770,19060,19060,19060,19060,0
|
|
20231213,163200,390451770,19060,19060,19060,19060,0
|
|
20231213,163100,390451770,19060,19060,19060,19060,0
|
|
20231213,163000,390451770,19060,19060,19060,19060,0
|
|
20231213,162900,390451770,19060,19060,19060,19060,0
|
|
20231213,162800,390451770,19060,19060,19060,19060,0
|
|
20231213,162700,390451770,19060,19060,19060,19060,0
|
|
20231213,162600,390451770,19060,19060,19060,19060,260
|
|
20231213,162500,390451770,19060,19060,19060,19060,0
|
|
20231213,162400,390451770,19060,19060,19060,19060,0
|
|
20231213,162300,390451770,19060,19060,19060,19060,0
|
|
20231213,162200,390451770,19060,19060,19060,19060,0
|
|
20231213,162100,390451770,19060,19060,19060,19060,0
|
|
20231213,162000,390451770,19060,19060,19060,19060,0
|
|
20231213,161900,390451770,19060,19060,19060,19060,0
|
|
20231213,161800,390451770,19060,19060,19060,19060,0
|
|
20231213,161700,390451770,19060,19060,19060,19060,0
|
|
20231213,161600,390451770,19060,19060,19060,19060,0
|
|
20231213,161500,390451770,19060,19060,19060,19060,0
|
|
20231213,161400,390451770,19060,19060,19060,19060,0
|
|
20231213,161300,390451770,19060,19060,19060,19060,0
|
|
20231213,161200,390451770,19060,19060,19060,19060,0
|
|
20231213,161100,390451770,19060,19060,19060,19060,0
|
|
20231213,161000,390451770,19060,19060,19060,19060,0
|
|
20231213,160900,390451770,19060,19060,19060,19060,0
|
|
20231213,160800,390451770,19060,19060,19060,19060,0
|
|
20231213,160700,390451770,19060,19060,19060,19060,0
|
|
20231213,160600,390451770,19060,19060,19060,19060,0
|
|
20231213,160500,390451770,19060,19060,19060,19060,0
|
|
20231213,160400,390451770,19060,19060,19060,19060,0
|
|
20231213,160300,390451770,19060,19060,19060,19060,0
|
|
20231213,160200,390451770,19060,19060,19060,19060,0
|
|
20231213,160100,390451770,19060,19060,19060,19060,0
|
|
20231213,160000,390451770,19060,19060,19060,19060,0
|
|
20231213,155900,390451770,19060,19060,19060,19060,0
|
|
20231213,155800,390451770,19060,19060,19060,19060,0
|
|
20231213,155700,390451770,19060,19060,19060,19060,0
|
|
20231213,155600,390451770,19060,19060,19060,19060,260
|
|
20231213,155500,390451770,19060,19060,19060,19060,0
|
|
20231213,155400,390451770,19060,19060,19060,19060,0
|
|
20231213,155300,390451770,19060,19060,19060,19060,0
|
|
20231213,155200,390451770,19060,19060,19060,19060,0
|
|
20231213,155100,390451770,19060,19060,19060,19060,0
|
|
20231213,155000,390451770,19060,19060,19060,19060,0
|
|
20231213,154900,390451770,19060,19060,19060,19060,0
|
|
20231213,154800,390451770,19060,19060,19060,19060,0
|
|
20231213,154700,390451770,19060,19060,19060,19060,0
|
|
20231213,154600,390451770,19060,19060,19060,19060,0
|
|
20231213,154500,390451770,19060,19060,19060,19060,0
|
|
20231213,154400,390451770,19060,19060,19060,19060,0
|
|
20231213,154300,390451770,19060,19060,19060,19060,0
|
|
20231213,154200,390451770,19060,19060,19060,19060,0
|
|
20231213,154100,390451770,19060,19060,19060,19060,0
|
|
20231213,154000,390451770,19060,19060,19060,19060,0
|
|
20231213,153900,390451770,19060,19060,19060,19060,0
|
|
20231213,153800,390451770,19060,19060,19060,19060,0
|
|
20231213,153700,390451770,19060,19060,19060,19060,0
|
|
20231213,153600,390451770,19060,19060,19060,19060,0
|
|
20231213,153500,390451770,19060,19060,19060,19060,0
|
|
20231213,153400,390451770,19060,19060,19060,19060,0
|
|
20231213,153300,390451770,19060,19060,19060,19060,0
|
|
20231213,153200,390451770,19060,19060,19060,19060,0
|
|
20231213,153100,390451770,19060,19060,19060,19060,0
|
|
20231213,153000,390451770,19060,19060,19060,19060,260
|
|
20231213,152900,385496170,19060,19060,19060,19060,0
|
|
20231213,152800,385496170,19060,19060,19060,19060,0
|
|
20231213,152700,385496170,19060,19060,19060,19060,0
|
|
20231213,152600,385496170,19060,19060,19060,19060,0
|
|
20231213,152500,385496170,19060,19060,19060,19060,0
|
|
20231213,152400,385496170,19060,19060,19060,19060,0
|
|
20231213,152300,385496170,19060,19060,19060,19060,0
|
|
20231213,152200,385496170,19060,19060,19060,19060,0
|
|
20231213,152100,385496170,19060,19060,19060,19060,0
|
|
20231213,152000,385496170,19060,19060,19060,19060,0
|
|
20231213,151900,385496170,19060,19070,19070,19050,14
|
|
20231213,151800,385229320,19070,19070,19070,19070,26
|
|
20231213,151700,384733500,19080,19040,19080,19040,19
|
|
20231213,151600,384371470,19040,19040,19040,19040,18
|
|
20231213,151500,384028750,19040,19020,19040,19020,19
|
|
20231213,151400,383667350,19020,19020,19020,19020,22
|
|
20231213,151300,383248910,19010,19020,19020,19010,22
|
|
20231213,151200,382830500,19020,19020,19020,19020,250
|
|
20231213,151100,378075500,19030,19030,19040,19030,75
|
|
20231213,151000,376648030,19040,19040,19040,19040,18
|
|
20231213,150900,376305310,19040,19040,19040,19040,7
|
|
20231213,150800,376172030,19040,19040,19040,19040,20
|
|
20231213,150700,375791230,19040,19030,19040,19030,52
|
|
20231213,150600,374801450,19030,19030,19030,19030,68
|
|
20231213,150500,373507410,19030,19020,19030,19020,16
|
|
20231213,150400,373202960,19020,19010,19020,19010,32
|
|
20231213,150300,372594420,19010,19020,19020,19010,37
|
|
20231213,150200,371890880,19010,19010,19010,19010,0
|
|
20231213,150100,371890880,19010,19060,19060,19010,322
|
|
20231213,150000,365767830,19050,19060,19060,19040,134
|
|
20231213,145900,363214250,19060,19060,19060,19060,19
|
|
20231213,145800,362852110,19040,19040,19040,19040,36
|
|
20231213,145700,362166670,19060,19060,19060,19060,22
|
|
20231213,145600,361747350,19020,19060,19060,19020,54
|
|
20231213,145500,360720230,19070,19070,19070,19070,0
|
|
20231213,145400,360720230,19070,19060,19070,19060,59
|
|
20231213,145300,359595140,19070,19070,19070,19070,0
|
|
20231213,145200,359595140,19070,19030,19070,19030,76
|
|
20231213,145100,358148820,19040,19070,19070,19040,64
|
|
20231213,145000,356929030,19060,19050,19060,19050,18
|
|
20231213,144900,356586120,19070,19070,19070,19070,0
|
|
20231213,144800,356586120,19070,19070,19070,19070,19
|
|
20231213,144700,356223790,19070,19070,19070,19070,70
|
|
20231213,144600,354888890,19070,19070,19070,19070,19
|
|
20231213,144500,354526560,19050,19060,19060,19050,31
|
|
20231213,144400,353935990,19060,19080,19080,19060,41
|
|
20231213,144300,353154070,19080,19080,19080,19080,19
|
|
20231213,144200,352791550,19080,19080,19080,19080,0
|
|
20231213,144100,352791550,19080,19060,19080,19060,18
|
|
20231213,144000,352448450,19070,19060,19070,19060,65
|
|
20231213,143900,351209330,19080,19080,19080,19080,1
|
|
20231213,143800,351190250,19070,19080,19080,19070,60
|
|
20231213,143700,350045860,19070,19070,19070,19070,22
|
|
20231213,143600,349626320,19070,19070,19070,19070,0
|
|
20231213,143500,349626320,19070,19070,19070,19070,20
|
|
20231213,143400,349244920,19070,19070,19070,19070,123
|
|
20231213,143300,346899310,19060,19070,19070,19060,28
|
|
20231213,143200,346365450,19070,19070,19070,19070,18
|
|
20231213,143100,346022190,19070,19070,19070,19070,270
|
|
20231213,143000,340873290,19070,19070,19070,19060,41
|
|
20231213,142900,340091600,19060,19060,19060,19060,18
|
|
20231213,142800,339748520,19060,19070,19070,19060,19
|
|
20231213,142700,339386370,19070,19070,19070,19060,78
|
|
20231213,142600,337899280,19070,19070,19070,19070,1
|
|
20231213,142500,337880210,19070,19070,19070,19070,17
|
|
20231213,142400,337556020,19070,19070,19070,19060,24
|
|
20231213,142300,337098350,19070,19070,19070,19070,0
|
|
20231213,142200,337098350,19070,19090,19090,19070,25
|
|
20231213,142100,336621500,19100,19100,19100,19100,37
|
|
20231213,142000,335914800,19110,19110,19110,19110,23
|
|
20231213,141900,335475270,19100,19100,19100,19100,15
|
|
20231213,141800,335188770,19100,19100,19100,19100,18
|
|
20231213,141700,334844970,19100,19100,19100,19100,41
|
|
20231213,141600,334061870,19100,19100,19100,19100,20
|
|
20231213,141500,333679870,19100,19100,19100,19100,1
|
|
20231213,141400,333660770,19090,19090,19090,19090,35
|
|
20231213,141300,332992620,19100,19110,19110,19100,42
|
|
20231213,141200,332190240,19110,19110,19110,19110,0
|
|
20231213,141100,332190240,19110,19110,19110,19110,31
|
|
20231213,141000,331597830,19110,19110,19110,19110,41
|
|
20231213,140900,330814320,19110,19110,19110,19110,1
|
|
20231213,140800,330795210,19070,19110,19120,19070,23
|
|
20231213,140700,330355730,19120,19120,19120,19110,116
|
|
20231213,140600,328138050,19120,19120,19120,19120,19
|
|
20231213,140500,327774770,19110,19110,19110,19110,7
|
|
20231213,140400,327641000,19110,19110,19110,19110,1
|
|
20231213,140300,327621890,19100,19100,19100,19100,56
|
|
20231213,140200,326552290,19100,19100,19100,19100,1
|
|
20231213,140100,326533190,19070,19070,19070,19070,1
|
|
20231213,140000,326514120,19100,19100,19100,19100,23
|
|
20231213,135900,326074820,19100,19080,19100,19060,158
|
|
20231213,135800,323059030,19100,19100,19100,19100,1
|
|
20231213,135700,323039930,19070,19070,19070,19070,30
|
|
20231213,135600,322467830,19070,19070,19070,19070,3
|
|
20231213,135500,322410620,19070,19070,19070,19070,17
|
|
20231213,135400,322086430,19070,19070,19070,19070,19
|
|
20231213,135300,321724100,19070,19070,19070,19070,22
|
|
20231213,135200,321304560,19070,19070,19070,19060,20
|
|
20231213,135100,320923170,19070,19070,19070,19070,233
|
|
20231213,135000,316479860,19070,19080,19080,19070,42
|
|
20231213,134900,315678530,19080,19080,19080,19080,23
|
|
20231213,134800,315239690,19080,19080,19080,19080,2
|
|
20231213,134700,315201530,19080,19080,19080,19080,1
|
|
20231213,134600,315182450,19080,19120,19120,19060,284
|
|
20231213,134500,309766830,19120,19120,19120,19120,1
|
|
20231213,134400,309747710,19120,19120,19120,19120,18
|
|
20231213,134300,309403550,19120,19110,19120,19110,44
|
|
20231213,134200,308562300,19120,19120,19120,19120,39
|
|
20231213,134100,307816620,19120,19120,19120,19120,18
|
|
20231213,134000,307472460,19120,19120,19120,19120,41
|
|
20231213,133900,306688540,19120,19120,19120,19120,19
|
|
20231213,133800,306325260,19110,19110,19110,19110,0
|
|
20231213,133700,306325260,19110,19110,19110,19110,0
|
|
20231213,133600,306325260,19110,19110,19110,19100,43
|
|
20231213,133500,305503550,19110,19120,19120,19110,60
|
|
20231213,133400,304356940,19120,19120,19120,19120,1
|
|
20231213,133300,304337820,19120,19120,19120,19120,39
|
|
20231213,133200,303592140,19110,19120,19120,19110,670
|
|
20231213,133100,290782240,19120,19120,19120,19120,121
|
|
20231213,133000,288468720,19110,19120,19120,19110,42
|
|
20231213,132900,287665690,19120,19120,19120,19120,0
|
|
20231213,132800,287665690,19120,19120,19120,19120,19
|
|
20231213,132700,287302410,19120,19120,19120,19120,18
|
|
20231213,132600,286958250,19120,19120,19120,19120,23
|
|
20231213,132500,286518490,19120,19120,19120,19120,17
|
|
20231213,132400,286193450,19120,19120,19120,19120,18
|
|
20231213,132300,285849290,19120,19120,19120,19120,24
|
|
20231213,132200,285390410,19120,19120,19120,19120,36
|
|
20231213,132100,284702090,19120,19110,19120,19110,3
|
|
20231213,132000,284644750,19120,19120,19120,19120,22
|
|
20231213,131900,284224110,19120,19120,19120,19120,42
|
|
20231213,131800,283421070,19120,19120,19120,19120,17
|
|
20231213,131700,283096030,19110,19110,19110,19110,55
|
|
20231213,131600,282044980,19110,19110,19110,19110,41
|
|
20231213,131500,281261470,19110,19110,19110,19110,1
|
|
20231213,131400,281242360,19100,19100,19100,19100,10
|
|
20231213,131300,281051360,19090,19090,19090,19090,185
|
|
20231213,131200,277519710,19090,19150,19150,19090,324
|
|
20231213,131100,271331630,19150,19150,19150,19150,18
|
|
20231213,131000,270986930,19150,19140,19150,19140,5
|
|
20231213,130900,270891220,19140,19150,19160,19120,99
|
|
20231213,130800,268995650,19160,19160,19160,19160,1
|
|
20231213,130700,268976490,19150,19150,19150,19150,19
|
|
20231213,130600,268612640,19160,19150,19170,19150,91
|
|
20231213,130500,266869560,19160,19170,19170,19160,61
|
|
20231213,130400,265700620,19180,19180,19180,19180,1
|
|
20231213,130300,265681440,19190,19190,19190,19190,41
|
|
20231213,130200,264894650,19190,19200,19200,19180,75
|
|
20231213,130100,263455740,19200,19190,19200,19190,68
|
|
20231213,130000,262150640,19190,19200,19200,19190,52
|
|
20231213,125900,261152460,19200,19200,19200,19200,22
|
|
20231213,125800,260730060,19200,19200,19200,19200,32
|
|
20231213,125700,260115660,19200,19200,19200,19200,19
|
|
20231213,125600,259750860,19200,19200,19200,19200,22
|
|
20231213,125500,259328460,19200,19190,19200,19190,22
|
|
20231213,125400,258906100,19180,19190,19190,19180,116
|
|
20231213,125300,256681060,19200,19200,19200,19190,59
|
|
20231213,125200,255548660,19200,19200,19200,19200,43
|
|
20231213,125100,254723060,19200,19200,19200,19200,131
|
|
20231213,125000,252207860,19200,19200,19200,19200,17
|
|
20231213,124900,251881460,19200,19200,19200,19200,42
|
|
20231213,124800,251075060,19200,19200,19200,19200,0
|
|
20231213,124700,251075060,19200,19200,19200,19200,1
|
|
20231213,124600,251055860,19140,19190,19200,19140,132
|
|
20231213,124500,248525460,19180,19200,19200,19180,55
|
|
20231213,124400,247469540,19180,19210,19210,19180,84
|
|
20231213,124300,245857010,19210,19210,19210,19210,1
|
|
20231213,124200,245837800,19210,19190,19210,19190,205
|
|
20231213,124100,241903390,19190,19190,19190,19190,37
|
|
20231213,124000,241193360,19190,19180,19190,19180,5
|
|
20231213,123900,241097420,19180,19190,19190,19180,33
|
|
20231213,123800,240464170,19190,19190,19190,19190,12
|
|
20231213,123700,240233890,19170,19170,19170,19170,7
|
|
20231213,123600,240099700,19180,19180,19180,19180,41
|
|
20231213,123500,239313320,19170,19170,19170,19170,1
|
|
20231213,123400,239294150,19170,19170,19170,19170,1
|
|
20231213,123300,239274980,19150,19180,19180,19150,100
|
|
20231213,123200,237359620,19220,19210,19220,19210,56
|
|
20231213,123100,236283620,19210,19220,19220,19210,25
|
|
20231213,123000,235803190,19210,19220,19220,19210,21
|
|
20231213,122900,235399600,19220,19210,19220,19210,24
|
|
20231213,122800,234938330,19220,19210,19220,19210,40
|
|
20231213,122700,234169580,19210,19210,19210,19210,1
|
|
20231213,122600,234150370,19200,19220,19220,19200,76
|
|
20231213,122500,232690670,19210,19220,19220,19210,37
|
|
20231213,122400,231979700,19200,19230,19230,19200,45
|
|
20231213,122300,231114890,19230,19220,19230,19220,22
|
|
20231213,122200,230692040,19220,19230,19240,19220,44
|
|
20231213,122100,229845710,19230,19230,19230,19230,1
|
|
20231213,122000,229826480,19200,19200,19200,19200,0
|
|
20231213,121900,229826480,19200,19200,19200,19200,27
|
|
20231213,121800,229308080,19170,19170,19170,19170,12
|
|
20231213,121700,229078040,19210,19160,19210,19160,111
|
|
20231213,121600,226949680,19160,19160,19160,19160,1
|
|
20231213,121500,226930520,19150,19150,19150,19150,9
|
|
20231213,121400,226758170,19150,19150,19150,19150,37
|
|
20231213,121300,226049620,19150,19150,19150,19150,0
|
|
20231213,121200,226049620,19150,19150,19150,19150,74
|
|
20231213,121100,224632520,19150,19150,19160,19150,22
|
|
20231213,121000,224211120,19150,19160,19160,19150,53
|
|
20231213,120900,223195710,19160,19170,19170,19140,255
|
|
20231213,120800,218313730,19180,19220,19220,19180,149
|
|
20231213,120700,215452960,19230,19230,19230,19230,42
|
|
20231213,120600,214645300,19250,19240,19250,19240,22
|
|
20231213,120500,214221990,19240,19240,19240,19240,39
|
|
20231213,120400,213471630,19250,19250,19250,19250,0
|
|
20231213,120300,213471630,19250,19250,19250,19250,19
|
|
20231213,120200,213105880,19250,19250,19250,19250,23
|
|
20231213,120100,212663130,19250,19220,19250,19190,23
|
|
20231213,120000,212221130,19220,19220,19220,19220,517
|
|
20231213,115900,202284390,19220,19260,19260,19200,323
|
|
20231213,115800,196078580,19260,19250,19260,19250,23
|
|
20231213,115700,195635650,19260,19250,19260,19250,11
|
|
20231213,115600,195423890,19250,19230,19250,19230,59
|
|
20231213,115500,194288230,19230,19140,19230,19100,1590
|
|
20231213,115400,163806300,19130,19130,19130,19130,0
|
|
20231213,115300,163806300,19130,19160,19160,19110,510
|
|
20231213,115200,154054230,19160,19140,19170,19140,28
|
|
20231213,115100,153517630,19170,19170,19170,19170,1
|
|
20231213,115000,153498460,19130,19150,19150,19110,297
|
|
20231213,114900,147815070,19150,19150,19170,19150,1018
|
|
20231213,114800,128312460,19150,19150,19150,19150,30
|
|
20231213,114700,127737960,19150,19150,19150,19150,37
|
|
20231213,114600,127029410,19150,19150,19150,19150,1
|
|
20231213,114500,127010260,19150,19150,19150,19150,41
|
|
20231213,114400,126225110,19140,19150,19150,19140,142
|
|
20231213,114300,123506880,19150,19150,19150,19150,0
|
|
20231213,114200,123506880,19150,19150,19150,19150,40
|
|
20231213,114100,122740880,19140,19140,19140,19140,0
|
|
20231213,114000,122740880,19140,19150,19150,19140,2
|
|
20231213,113900,122702590,19150,19150,19150,19150,36
|
|
20231213,113800,122013190,19150,19150,19150,19150,23
|
|
20231213,113700,121572740,19150,19150,19150,19150,0
|
|
20231213,113600,121572740,19150,19150,19150,19150,36
|
|
20231213,113500,120883340,19150,19150,19150,19150,72
|
|
20231213,113400,119504540,19160,19160,19160,19150,60
|
|
20231213,113300,118354990,19160,19160,19160,19160,1
|
|
20231213,113200,118335830,19160,19160,19160,19160,22
|
|
20231213,113100,117914310,19160,19160,19160,19160,20
|
|
20231213,113000,117531110,19150,19150,19150,19150,1
|
|
20231213,112900,117511960,19160,19160,19160,19160,1
|
|
20231213,112800,117492800,19160,19150,19160,19150,47
|
|
20231213,112700,116592340,19150,19160,19160,19150,116
|
|
20231213,112600,114370930,19160,19160,19160,19160,17
|
|
20231213,112500,114045210,19160,19160,19160,19160,41
|
|
20231213,112400,113259650,19150,19160,19160,19150,105
|
|
20231213,112300,111247900,19160,19160,19160,19160,36
|
|
20231213,112200,110558140,19160,19160,19160,19160,1
|
|
20231213,112100,110538980,19160,19150,19160,19150,23
|
|
20231213,112000,110098310,19150,19160,19160,19150,42
|
|
20231213,111900,109293650,19160,19160,19160,19160,0
|
|
20231213,111800,109293650,19160,19160,19160,19160,23
|
|
20231213,111700,108852970,19160,19160,19160,19160,57
|
|
20231213,111600,107760850,19160,19160,19160,19160,1
|
|
20231213,111500,107741690,19140,19160,19160,19140,41
|
|
20231213,111400,106956150,19160,19160,19160,19160,1
|
|
20231213,111300,106936990,19160,19160,19160,19160,16
|
|
20231213,111200,106630430,19160,19160,19160,19160,119
|
|
20231213,111100,104350390,19160,19160,19160,19160,23
|
|
20231213,111000,103909710,19160,19160,19160,19160,54
|
|
20231213,110900,102875070,19120,19120,19120,19120,1
|
|
20231213,110800,102855950,19100,19160,19160,19100,32
|
|
20231213,110700,102243370,19160,19160,19160,19130,220
|
|
20231213,110600,98029730,19160,19130,19160,19130,31
|
|
20231213,110500,97436670,19160,19110,19160,19110,9
|
|
20231213,110400,97264400,19100,19100,19100,19100,36
|
|
20231213,110300,96576800,19100,19090,19100,19090,4
|
|
20231213,110200,96500420,19080,19080,19080,19080,0
|
|
20231213,110100,96500420,19080,19070,19080,19070,269
|
|
20231213,110000,91369670,19070,19070,19070,19070,20
|
|
20231213,105900,90988270,19070,19070,19070,19070,1
|
|
20231213,105800,90969200,19040,19020,19040,19020,49
|
|
20231213,105700,90036440,19020,19020,19020,19020,15
|
|
20231213,105600,89751140,19020,19020,19020,19020,6
|
|
20231213,105500,89637020,18980,18980,18980,18980,0
|
|
20231213,105400,89637020,18980,19020,19020,18980,2
|
|
20231213,105300,89599020,18950,18950,18950,18950,0
|
|
20231213,105200,89599020,18950,18960,18970,18950,169
|
|
20231213,105100,86394600,18960,18950,18960,18950,27
|
|
20231213,105000,85882730,18950,18950,18950,18950,37
|
|
20231213,104900,85181580,18950,18950,18950,18950,0
|
|
20231213,104800,85181580,18950,18950,18950,18940,52
|
|
20231213,104700,84196300,18950,18950,18950,18950,50
|
|
20231213,104600,83248800,18950,18950,18950,18950,0
|
|
20231213,104500,83248800,18950,18950,18950,18950,0
|
|
20231213,104400,83248800,18950,18950,18950,18950,1
|
|
20231213,104300,83229850,18910,18910,18910,18910,22
|
|
20231213,104200,82813830,18910,18910,18910,18910,2
|
|
20231213,104100,82776010,18900,18900,18900,18900,1
|
|
20231213,104000,82757110,18950,18950,18950,18950,1
|
|
20231213,103900,82738160,18900,18900,18900,18900,0
|
|
20231213,103800,82738160,18900,18940,18940,18900,356
|
|
20231213,103700,76004420,18950,18950,18950,18950,10
|
|
20231213,103600,75814920,18950,18950,18950,18950,0
|
|
20231213,103500,75814920,18950,18950,18950,18950,10
|
|
20231213,103400,75625420,18950,18950,18950,18950,184
|
|
20231213,103300,72138620,18950,18950,18950,18950,0
|
|
20231213,103200,72138620,18950,18950,18950,18950,3
|
|
20231213,103100,72081770,18950,18950,18950,18950,1
|
|
20231213,103000,72062820,18960,18960,18960,18960,0
|
|
20231213,102900,72062820,18960,18960,18960,18960,2
|
|
20231213,102800,72024900,18960,18960,18960,18960,0
|
|
20231213,102700,72024900,18960,18960,18960,18960,1
|
|
20231213,102600,72005940,18960,18960,18960,18960,11
|
|
20231213,102500,71797380,18960,18970,18970,18960,202
|
|
20231213,102400,67966590,18980,18980,18980,18980,0
|
|
20231213,102300,67966590,18980,18990,18990,18980,148
|
|
20231213,102200,65156420,18990,18990,18990,18990,30
|
|
20231213,102100,64586720,18990,18990,18990,18990,0
|
|
20231213,102000,64586720,18990,18990,18990,18990,34
|
|
20231213,101900,63941060,19000,19000,19000,19000,46
|
|
20231213,101800,63067060,19000,19000,19000,19000,10
|
|
20231213,101700,62877060,19000,19000,19000,19000,10
|
|
20231213,101600,62687060,19000,19000,19000,19000,0
|
|
20231213,101500,62687060,19000,18990,19000,18990,109
|
|
20231213,101400,60617080,19010,19010,19010,19010,0
|
|
20231213,101300,60617080,19010,19000,19010,19000,18
|
|
20231213,101200,60275050,19010,19010,19010,19010,26
|
|
20231213,101100,59780790,19020,19020,19020,19020,0
|
|
20231213,101000,59780790,19020,19020,19020,19020,120
|
|
20231213,100900,57498390,19010,19010,19010,19010,41
|
|
20231213,100800,56718980,19000,19000,19000,19000,1
|
|
20231213,100700,56699980,19030,19030,19030,19030,0
|
|
20231213,100600,56699980,19030,19030,19030,19030,0
|
|
20231213,100500,56699980,19030,19030,19030,19030,0
|
|
20231213,100400,56699980,19030,19030,19030,19030,50
|
|
20231213,100300,55748480,19030,18990,19030,18990,2
|
|
20231213,100200,55710460,19040,19040,19040,19040,0
|
|
20231213,100100,55710460,19040,19040,19040,19040,0
|
|
20231213,100000,55710460,19040,19040,19040,19040,0
|
|
20231213,095900,55710460,19040,19040,19040,19040,0
|
|
20231213,095800,55710460,19040,19040,19040,19040,0
|
|
20231213,095700,55710460,19040,19040,19040,19040,0
|
|
20231213,095600,55710460,19040,18960,19040,18960,101
|
|
20231213,095500,53795420,18960,18960,18960,18960,1
|
|
20231213,095400,53776460,18950,18950,18950,18950,0
|
|
20231213,095300,53776460,18950,18970,18970,18950,406
|
|
20231213,095200,46076960,19000,19000,19000,19000,7
|
|
20231213,095100,45943960,18980,18990,18990,18980,2
|
|
20231213,095000,45905990,19000,18980,19000,18980,179
|
|
20231213,094900,42508530,18990,19000,19000,18990,271
|
|
20231213,094800,37360260,19030,19010,19030,19010,4
|
|
20231213,094700,37284200,19020,19020,19020,19020,1
|
|
20231213,094600,37265180,19000,19000,19000,19000,54
|
|
20231213,094500,36239180,19000,19000,19000,19000,2
|
|
20231213,094400,36201180,19000,19000,19000,19000,45
|
|
20231213,094300,35346180,19040,19040,19040,19040,0
|
|
20231213,094200,35346180,19040,19040,19040,19040,10
|
|
20231213,094100,35155780,19040,19040,19040,19040,0
|
|
20231213,094000,35155780,19040,19040,19040,19040,0
|
|
20231213,093900,35155780,19040,19040,19040,19040,1
|
|
20231213,093800,35136740,19000,19000,19000,19000,53
|
|
20231213,093700,34129740,19000,19000,19000,19000,273
|
|
20231213,093600,28942740,19000,19000,19000,19000,130
|
|
20231213,093500,26472740,19040,19040,19040,19040,1
|
|
20231213,093400,26453700,19010,19010,19010,19010,0
|
|
20231213,093300,26453700,19010,19030,19030,19010,179
|
|
20231213,093200,23050610,19050,19060,19060,19050,2
|
|
20231213,093100,23012500,19090,19080,19090,19080,75
|
|
20231213,093000,21581240,19080,19080,19080,19080,6
|
|
20231213,092900,21466760,19060,19060,19060,19060,5
|
|
20231213,092800,21371460,19060,19060,19060,19060,5
|
|
20231213,092700,21276160,19030,19030,19030,19030,0
|
|
20231213,092600,21276160,19030,19040,19050,19030,117
|
|
20231213,092500,19048480,19090,19090,19090,19090,0
|
|
20231213,092400,19048480,19090,19030,19090,19030,15
|
|
20231213,092300,18762190,19040,19040,19040,19040,1
|
|
20231213,092200,18743150,19050,19050,19050,19050,0
|
|
20231213,092100,18743150,19050,19050,19050,19050,30
|
|
20231213,092000,18171650,19050,19050,19050,19050,1
|
|
20231213,091900,18152600,19030,19030,19030,19030,1
|
|
20231213,091800,18133570,19030,19030,19030,19030,0
|
|
20231213,091700,18133570,19030,19030,19030,19030,1
|
|
20231213,091600,18114540,19050,19050,19050,19050,23
|
|
20231213,091500,17676390,19050,19050,19050,19050,13
|
|
20231213,091400,17428740,19050,19050,19050,19050,19
|
|
20231213,091300,17066790,19050,19050,19050,19050,0
|
|
20231213,091200,17066790,19050,19040,19050,19040,10
|
|
20231213,091100,16876330,19100,19000,19100,19000,72
|
|
20231213,091000,15501550,19000,19010,19060,19000,63
|
|
20231213,090900,14303950,19030,19050,19050,19030,123
|
|
20231213,090800,11962340,19050,19050,19050,19050,26
|
|
20231213,090700,11467040,19070,19070,19070,19070,0
|
|
20231213,090600,11467040,19070,19070,19070,19070,0
|
|
20231213,090500,11467040,19070,19070,19070,19070,11
|
|
20231213,090400,11257270,19070,19070,19070,19070,0
|
|
20231213,090300,11257270,19070,19070,19070,19070,0
|
|
20231213,090200,11257270,19070,19100,19100,19070,118
|
|
20231213,090100,9006420,19100,19130,19130,19100,37
|
|
20231213,090000,8299300,19190,19190,19190,19190,191
|