599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,185600,323655090,19050,19050,19050,19050,996
|
|
20231218,185500,323655090,19050,19050,19050,19050,0
|
|
20231218,185400,323655090,19050,19050,19050,19050,0
|
|
20231218,185300,323655090,19050,19050,19050,19050,0
|
|
20231218,185200,323655090,19050,19050,19050,19050,0
|
|
20231218,185100,323655090,19050,19050,19050,19050,0
|
|
20231218,185000,323655090,19050,19050,19050,19050,0
|
|
20231218,184900,323655090,19050,19050,19050,19050,0
|
|
20231218,184800,323655090,19050,19050,19050,19050,0
|
|
20231218,184700,323655090,19050,19050,19050,19050,0
|
|
20231218,184600,323655090,19050,19050,19050,19050,0
|
|
20231218,184500,323655090,19050,19050,19050,19050,0
|
|
20231218,184400,323655090,19050,19050,19050,19050,0
|
|
20231218,184300,323655090,19050,19050,19050,19050,0
|
|
20231218,184200,323655090,19050,19050,19050,19050,0
|
|
20231218,184100,323655090,19050,19050,19050,19050,0
|
|
20231218,184000,323655090,19050,19050,19050,19050,0
|
|
20231218,183900,323655090,19050,19050,19050,19050,0
|
|
20231218,183800,323655090,19050,19050,19050,19050,0
|
|
20231218,183700,323655090,19050,19050,19050,19050,0
|
|
20231218,183600,323655090,19050,19050,19050,19050,0
|
|
20231218,183500,323655090,19050,19050,19050,19050,0
|
|
20231218,183400,323655090,19050,19050,19050,19050,0
|
|
20231218,183300,323655090,19050,19050,19050,19050,0
|
|
20231218,183200,323655090,19050,19050,19050,19050,0
|
|
20231218,183100,323655090,19050,19050,19050,19050,0
|
|
20231218,183000,323655090,19050,19050,19050,19050,0
|
|
20231218,182900,323655090,19050,19050,19050,19050,0
|
|
20231218,182800,323655090,19050,19050,19050,19050,0
|
|
20231218,182700,323655090,19050,19050,19050,19050,0
|
|
20231218,182600,323655090,19050,19050,19050,19050,996
|
|
20231218,182500,323655090,19050,19050,19050,19050,0
|
|
20231218,182400,323655090,19050,19050,19050,19050,0
|
|
20231218,182300,323655090,19050,19050,19050,19050,0
|
|
20231218,182200,323655090,19050,19050,19050,19050,0
|
|
20231218,182100,323655090,19050,19050,19050,19050,0
|
|
20231218,182000,323655090,19050,19050,19050,19050,0
|
|
20231218,181900,323655090,19050,19050,19050,19050,0
|
|
20231218,181800,323655090,19050,19050,19050,19050,0
|
|
20231218,181700,323655090,19050,19050,19050,19050,0
|
|
20231218,181600,323655090,19050,19050,19050,19050,0
|
|
20231218,181500,323655090,19050,19050,19050,19050,0
|
|
20231218,181400,323655090,19050,19050,19050,19050,0
|
|
20231218,181300,323655090,19050,19050,19050,19050,0
|
|
20231218,181200,323655090,19050,19050,19050,19050,0
|
|
20231218,181100,323655090,19050,19050,19050,19050,0
|
|
20231218,181000,323655090,19050,19050,19050,19050,0
|
|
20231218,180900,323655090,19050,19050,19050,19050,0
|
|
20231218,180800,323655090,19050,19050,19050,19050,0
|
|
20231218,180700,323655090,19050,19050,19050,19050,0
|
|
20231218,180600,323655090,19050,19050,19050,19050,0
|
|
20231218,180500,323655090,19050,19050,19050,19050,0
|
|
20231218,180400,323655090,19050,19050,19050,19050,0
|
|
20231218,180300,323655090,19050,19050,19050,19050,0
|
|
20231218,180200,323655090,19050,19050,19050,19050,0
|
|
20231218,180100,323655090,19050,19050,19050,19050,0
|
|
20231218,180000,323655090,19050,19050,19050,19050,0
|
|
20231218,175900,323655090,19050,19050,19050,19050,0
|
|
20231218,175800,323655090,19050,19050,19050,19050,0
|
|
20231218,175700,323655090,19050,19050,19050,19050,0
|
|
20231218,175600,323655090,19050,19050,19050,19050,996
|
|
20231218,175500,323655090,19050,19050,19050,19050,0
|
|
20231218,175400,323655090,19050,19050,19050,19050,0
|
|
20231218,175300,323655090,19050,19050,19050,19050,0
|
|
20231218,175200,323655090,19050,19050,19050,19050,0
|
|
20231218,175100,323655090,19050,19050,19050,19050,0
|
|
20231218,175000,323655090,19050,19050,19050,19050,0
|
|
20231218,174900,323655090,19050,19050,19050,19050,0
|
|
20231218,174800,323655090,19050,19050,19050,19050,0
|
|
20231218,174700,323655090,19050,19050,19050,19050,0
|
|
20231218,174600,323655090,19050,19050,19050,19050,0
|
|
20231218,174500,323655090,19050,19050,19050,19050,0
|
|
20231218,174400,323655090,19050,19050,19050,19050,0
|
|
20231218,174300,323655090,19050,19050,19050,19050,0
|
|
20231218,174200,323655090,19050,19050,19050,19050,0
|
|
20231218,174100,323655090,19050,19050,19050,19050,0
|
|
20231218,174000,323655090,19050,19050,19050,19050,0
|
|
20231218,173900,323655090,19050,19050,19050,19050,0
|
|
20231218,173800,323655090,19050,19050,19050,19050,0
|
|
20231218,173700,323655090,19050,19050,19050,19050,0
|
|
20231218,173600,323655090,19050,19050,19050,19050,0
|
|
20231218,173500,323655090,19050,19050,19050,19050,0
|
|
20231218,173400,323655090,19050,19050,19050,19050,0
|
|
20231218,173300,323655090,19050,19050,19050,19050,0
|
|
20231218,173200,323655090,19050,19050,19050,19050,0
|
|
20231218,173100,323655090,19050,19050,19050,19050,0
|
|
20231218,173000,323655090,19050,19050,19050,19050,0
|
|
20231218,172900,323655090,19050,19050,19050,19050,0
|
|
20231218,172800,323655090,19050,19050,19050,19050,0
|
|
20231218,172700,323655090,19050,19050,19050,19050,0
|
|
20231218,172600,323655090,19050,19050,19050,19050,996
|
|
20231218,172500,323655090,19050,19050,19050,19050,0
|
|
20231218,172400,323655090,19050,19050,19050,19050,0
|
|
20231218,172300,323655090,19050,19050,19050,19050,0
|
|
20231218,172200,323655090,19050,19050,19050,19050,0
|
|
20231218,172100,323655090,19050,19050,19050,19050,0
|
|
20231218,172000,323655090,19050,19050,19050,19050,0
|
|
20231218,171900,323655090,19050,19050,19050,19050,0
|
|
20231218,171800,323655090,19050,19050,19050,19050,0
|
|
20231218,171700,323655090,19050,19050,19050,19050,0
|
|
20231218,171600,323655090,19050,19050,19050,19050,0
|
|
20231218,171500,323655090,19050,19050,19050,19050,0
|
|
20231218,171400,323655090,19050,19050,19050,19050,0
|
|
20231218,171300,323655090,19050,19050,19050,19050,0
|
|
20231218,171200,323655090,19050,19050,19050,19050,0
|
|
20231218,171100,323655090,19050,19050,19050,19050,0
|
|
20231218,171000,323655090,19050,19050,19050,19050,0
|
|
20231218,170900,323655090,19050,19050,19050,19050,0
|
|
20231218,170800,323655090,19050,19050,19050,19050,0
|
|
20231218,170700,323655090,19050,19050,19050,19050,0
|
|
20231218,170600,323655090,19050,19050,19050,19050,0
|
|
20231218,170500,323655090,19050,19050,19050,19050,0
|
|
20231218,170400,323655090,19050,19050,19050,19050,0
|
|
20231218,170300,323655090,19050,19050,19050,19050,0
|
|
20231218,170200,323655090,19050,19050,19050,19050,0
|
|
20231218,170100,323655090,19050,19050,19050,19050,0
|
|
20231218,170000,323655090,19050,19050,19050,19050,0
|
|
20231218,165900,323655090,19050,19050,19050,19050,0
|
|
20231218,165800,323655090,19050,19050,19050,19050,0
|
|
20231218,165700,323655090,19050,19050,19050,19050,0
|
|
20231218,165600,323655090,19050,19050,19050,19050,996
|
|
20231218,165500,323655090,19050,19050,19050,19050,0
|
|
20231218,165400,323655090,19050,19050,19050,19050,0
|
|
20231218,165300,323655090,19050,19050,19050,19050,0
|
|
20231218,165200,323655090,19050,19050,19050,19050,0
|
|
20231218,165100,323655090,19050,19050,19050,19050,0
|
|
20231218,165000,323655090,19050,19050,19050,19050,0
|
|
20231218,164900,323655090,19050,19050,19050,19050,0
|
|
20231218,164800,323655090,19050,19050,19050,19050,0
|
|
20231218,164700,323655090,19050,19050,19050,19050,0
|
|
20231218,164600,323655090,19050,19050,19050,19050,0
|
|
20231218,164500,323655090,19050,19050,19050,19050,0
|
|
20231218,164400,323655090,19050,19050,19050,19050,0
|
|
20231218,164300,323655090,19050,19050,19050,19050,0
|
|
20231218,164200,323655090,19050,19050,19050,19050,0
|
|
20231218,164100,323655090,19050,19050,19050,19050,0
|
|
20231218,164000,323655090,19050,19050,19050,19050,0
|
|
20231218,163900,323655090,19050,19050,19050,19050,0
|
|
20231218,163800,323655090,19050,19050,19050,19050,0
|
|
20231218,163700,323655090,19050,19050,19050,19050,0
|
|
20231218,163600,323655090,19050,19050,19050,19050,0
|
|
20231218,163500,323655090,19050,19050,19050,19050,0
|
|
20231218,163400,323655090,19050,19050,19050,19050,0
|
|
20231218,163300,323655090,19050,19050,19050,19050,0
|
|
20231218,163200,323655090,19050,19050,19050,19050,0
|
|
20231218,163100,323655090,19050,19050,19050,19050,0
|
|
20231218,163000,323655090,19050,19050,19050,19050,0
|
|
20231218,162900,323655090,19050,19050,19050,19050,0
|
|
20231218,162800,323655090,19050,19050,19050,19050,0
|
|
20231218,162700,323655090,19050,19050,19050,19050,0
|
|
20231218,162600,323655090,19050,19050,19050,19050,996
|
|
20231218,162500,323655090,19050,19050,19050,19050,0
|
|
20231218,162400,323655090,19050,19050,19050,19050,0
|
|
20231218,162300,323655090,19050,19050,19050,19050,0
|
|
20231218,162200,323655090,19050,19050,19050,19050,0
|
|
20231218,162100,323655090,19050,19050,19050,19050,0
|
|
20231218,162000,323655090,19050,19050,19050,19050,0
|
|
20231218,161900,323655090,19050,19050,19050,19050,0
|
|
20231218,161800,323655090,19050,19050,19050,19050,0
|
|
20231218,161700,323655090,19050,19050,19050,19050,0
|
|
20231218,161600,323655090,19050,19050,19050,19050,0
|
|
20231218,161500,323655090,19050,19050,19050,19050,0
|
|
20231218,161400,323655090,19050,19050,19050,19050,0
|
|
20231218,161300,323655090,19050,19050,19050,19050,0
|
|
20231218,161200,323655090,19050,19050,19050,19050,0
|
|
20231218,161100,323655090,19050,19050,19050,19050,0
|
|
20231218,161000,323655090,19050,19050,19050,19050,0
|
|
20231218,160900,323655090,19050,19050,19050,19050,0
|
|
20231218,160800,323655090,19050,19050,19050,19050,0
|
|
20231218,160700,323655090,19050,19050,19050,19050,0
|
|
20231218,160600,323655090,19050,19050,19050,19050,0
|
|
20231218,160500,323655090,19050,19050,19050,19050,0
|
|
20231218,160400,323655090,19050,19050,19050,19050,0
|
|
20231218,160300,323655090,19050,19050,19050,19050,0
|
|
20231218,160200,323655090,19050,19050,19050,19050,0
|
|
20231218,160100,323655090,19050,19050,19050,19050,0
|
|
20231218,160000,323655090,19050,19050,19050,19050,0
|
|
20231218,155900,323655090,19050,19050,19050,19050,0
|
|
20231218,155800,323655090,19050,19050,19050,19050,0
|
|
20231218,155700,323655090,19050,19050,19050,19050,0
|
|
20231218,155600,323655090,19050,19050,19050,19050,996
|
|
20231218,155500,323655090,19050,19050,19050,19050,0
|
|
20231218,155400,323655090,19050,19050,19050,19050,0
|
|
20231218,155300,323655090,19050,19050,19050,19050,0
|
|
20231218,155200,323655090,19050,19050,19050,19050,0
|
|
20231218,155100,323655090,19050,19050,19050,19050,0
|
|
20231218,155000,323655090,19050,19050,19050,19050,0
|
|
20231218,154900,323655090,19050,19050,19050,19050,0
|
|
20231218,154800,323655090,19050,19050,19050,19050,0
|
|
20231218,154700,323655090,19050,19050,19050,19050,0
|
|
20231218,154600,323655090,19050,19050,19050,19050,0
|
|
20231218,154500,323655090,19050,19050,19050,19050,0
|
|
20231218,154400,323655090,19050,19050,19050,19050,0
|
|
20231218,154300,323655090,19050,19050,19050,19050,0
|
|
20231218,154200,323655090,19050,19050,19050,19050,0
|
|
20231218,154100,323655090,19050,19050,19050,19050,0
|
|
20231218,154000,323655090,19050,19050,19050,19050,0
|
|
20231218,153900,323655090,19050,19050,19050,19050,0
|
|
20231218,153800,323655090,19050,19050,19050,19050,0
|
|
20231218,153700,323655090,19050,19050,19050,19050,0
|
|
20231218,153600,323655090,19050,19050,19050,19050,0
|
|
20231218,153500,323655090,19050,19050,19050,19050,0
|
|
20231218,153400,323655090,19050,19050,19050,19050,0
|
|
20231218,153300,323655090,19050,19050,19050,19050,0
|
|
20231218,153200,323655090,19050,19050,19050,19050,0
|
|
20231218,153100,323655090,19050,19050,19050,19050,0
|
|
20231218,153000,323655090,19050,19050,19050,19050,996
|
|
20231218,152900,304681290,18980,18980,18980,18980,0
|
|
20231218,152800,304681290,18980,18980,18980,18980,0
|
|
20231218,152700,304681290,18980,18980,18980,18980,0
|
|
20231218,152600,304681290,18980,18980,18980,18980,0
|
|
20231218,152500,304681290,18980,18980,18980,18980,0
|
|
20231218,152400,304681290,18980,18980,18980,18980,0
|
|
20231218,152300,304681290,18980,18980,18980,18980,0
|
|
20231218,152200,304681290,18980,18980,18980,18980,0
|
|
20231218,152100,304681290,18980,18980,18980,18980,0
|
|
20231218,152000,304681290,18980,18980,18980,18980,0
|
|
20231218,151900,304681290,18980,19000,19010,18980,136
|
|
20231218,151800,302096050,19010,19010,19010,19010,0
|
|
20231218,151700,302096050,19010,19010,19010,18940,712
|
|
20231218,151600,288593350,19000,19000,19000,19000,3
|
|
20231218,151500,288536350,19010,19010,19010,19010,42
|
|
20231218,151400,287737930,18990,18990,18990,18990,3
|
|
20231218,151300,287680960,19010,19010,19010,19010,27
|
|
20231218,151200,287167690,18990,19000,19000,18990,19
|
|
20231218,151100,286806750,18990,18990,18990,18990,1
|
|
20231218,151000,286787760,18990,19000,19000,18990,80
|
|
20231218,150900,285268420,19010,19000,19010,19000,29
|
|
20231218,150800,284717190,19010,19010,19010,19010,1
|
|
20231218,150700,284698180,19000,19000,19000,19000,13
|
|
20231218,150600,284451180,19000,19000,19000,19000,35
|
|
20231218,150500,283786180,19010,19010,19010,19010,14
|
|
20231218,150400,283520040,19010,19000,19010,19000,39
|
|
20231218,150300,282778750,19000,19010,19010,19000,50
|
|
20231218,150200,281828570,19010,19010,19010,19010,0
|
|
20231218,150100,281828570,19010,19010,19010,19010,14
|
|
20231218,150000,281562430,19010,19010,19010,19010,24
|
|
20231218,145900,281106190,19010,19010,19010,19010,60
|
|
20231218,145800,279965590,19010,19010,19010,19010,13
|
|
20231218,145700,279718460,19010,19000,19010,19000,41
|
|
20231218,145600,278939160,19000,19000,19000,19000,3
|
|
20231218,145500,278882160,19000,19000,19000,19000,30
|
|
20231218,145400,278312160,19000,19000,19000,19000,34
|
|
20231218,145300,277666160,19000,19000,19000,19000,40
|
|
20231218,145200,276906160,19000,19000,19000,19000,0
|
|
20231218,145100,276906160,19000,19000,19000,19000,39
|
|
20231218,145000,276165160,18990,18990,18990,18990,1
|
|
20231218,144900,276146170,19000,19000,19000,19000,14
|
|
20231218,144800,275880170,19000,19000,19000,19000,0
|
|
20231218,144700,275880170,19000,19000,19000,19000,13
|
|
20231218,144600,275633170,19000,19000,19000,19000,26
|
|
20231218,144500,275139170,19000,19000,19000,19000,0
|
|
20231218,144400,275139170,19000,19000,19000,19000,91
|
|
20231218,144300,273410170,19000,19000,19000,19000,1
|
|
20231218,144200,273391170,19000,19000,19000,19000,53
|
|
20231218,144100,272384170,19000,19000,19000,19000,0
|
|
20231218,144000,272384170,19000,19000,19000,19000,3
|
|
20231218,143900,272327170,18990,19000,19010,18990,273
|
|
20231218,143800,267140960,19010,19020,19030,19010,60
|
|
20231218,143700,265999920,19020,19030,19030,19020,96
|
|
20231218,143600,264173710,19040,19040,19040,19040,0
|
|
20231218,143500,264173710,19040,19040,19040,19040,14
|
|
20231218,143400,263907150,19040,19040,19040,19040,1
|
|
20231218,143300,263888110,19040,19030,19040,19030,42
|
|
20231218,143200,263088460,19040,19040,19040,19040,0
|
|
20231218,143100,263088460,19040,19040,19040,19040,14
|
|
20231218,143000,262821900,19030,19040,19040,19030,29
|
|
20231218,142900,262269790,19050,19050,19050,19050,0
|
|
20231218,142800,262269790,19050,19050,19050,19050,39
|
|
20231218,142700,261526840,19050,19040,19050,19040,62
|
|
20231218,142600,260345860,19050,19040,19050,19040,17
|
|
20231218,142500,260022040,19050,19050,19050,19050,0
|
|
20231218,142400,260022040,19050,19050,19060,19050,52
|
|
20231218,142300,259031050,19070,19050,19070,19050,5
|
|
20231218,142200,258935780,19060,19060,19060,19060,14
|
|
20231218,142100,258668940,19070,19060,19070,19060,29
|
|
20231218,142000,258116190,19070,19070,19070,19070,0
|
|
20231218,141900,258116190,19070,19060,19070,19060,36
|
|
20231218,141800,257429900,19070,19070,19070,19070,0
|
|
20231218,141700,257429900,19070,19050,19070,19050,23
|
|
20231218,141600,256991630,19050,19050,19050,19050,0
|
|
20231218,141500,256991630,19050,19040,19050,19040,18
|
|
20231218,141400,256648780,19030,19030,19030,19030,13
|
|
20231218,141300,256401390,19020,19020,19020,19020,0
|
|
20231218,141200,256401390,19020,19020,19020,19020,0
|
|
20231218,141100,256401390,19020,19030,19030,19020,24
|
|
20231218,141000,255944790,19030,19030,19030,19030,42
|
|
20231218,140900,255145530,19020,19020,19020,19020,13
|
|
20231218,140800,254898270,19030,19030,19030,19030,13
|
|
20231218,140700,254650880,19020,19020,19020,19020,0
|
|
20231218,140600,254650880,19020,19020,19030,19020,57
|
|
20231218,140500,253566490,19010,19010,19010,19010,0
|
|
20231218,140400,253566490,19010,19010,19010,19010,13
|
|
20231218,140300,253319360,19020,19020,19020,19020,0
|
|
20231218,140200,253319360,19020,19000,19020,19000,1216
|
|
20231218,140100,230213120,18990,18990,18990,18990,26
|
|
20231218,140000,229719380,19000,19000,19000,19000,0
|
|
20231218,135900,229719380,19000,19000,19000,19000,16
|
|
20231218,135800,229415380,18990,18990,18990,18990,13
|
|
20231218,135700,229168510,19000,19000,19000,19000,25
|
|
20231218,135600,228693510,18980,18980,18980,18980,48
|
|
20231218,135500,227782470,18980,18980,18980,18980,2
|
|
20231218,135400,227744510,18990,18990,18990,18990,16
|
|
20231218,135300,227440670,18990,18990,18990,18990,1
|
|
20231218,135200,227421680,18990,18990,18990,18980,113
|
|
20231218,135100,225276510,18990,18990,18990,18990,29
|
|
20231218,135000,224725800,18990,19000,19000,18990,25
|
|
20231218,134900,224250920,18990,18990,18990,18990,0
|
|
20231218,134800,224250920,18990,18990,18990,18990,29
|
|
20231218,134700,223700210,18990,18990,18990,18990,5
|
|
20231218,134600,223605260,18990,18990,18990,18990,0
|
|
20231218,134500,223605260,18990,19000,19000,18990,23
|
|
20231218,134400,223168360,19000,18990,19000,18990,28
|
|
20231218,134300,222636370,18990,18990,19000,18990,57
|
|
20231218,134200,221553800,19000,19000,19000,19000,0
|
|
20231218,134100,221553800,19000,19000,19000,19000,0
|
|
20231218,134000,221553800,19000,19000,19000,18990,26
|
|
20231218,133900,221059920,18990,18980,18990,18980,42
|
|
20231218,133800,220262730,18980,18990,18990,18980,61
|
|
20231218,133700,219104640,18980,19000,19000,18980,15
|
|
20231218,133600,218819900,19000,18980,19000,18980,17
|
|
20231218,133500,218496960,18960,18970,18970,18960,15
|
|
20231218,133400,218212530,18960,18960,18960,18960,10
|
|
20231218,133300,218022930,18960,18960,18960,18960,100
|
|
20231218,133200,216126930,18950,18960,18960,18950,107
|
|
20231218,133100,214098340,18940,18970,18970,18940,226
|
|
20231218,133000,209817150,18980,18970,19000,18920,245
|
|
20231218,132900,205178630,18960,18960,18960,18960,96
|
|
20231218,132800,203358470,18960,18960,18960,18960,80
|
|
20231218,132700,201841670,18960,18970,18970,18960,27
|
|
20231218,132600,201329610,18970,18970,18970,18970,47
|
|
20231218,132500,200438020,18970,18970,18970,18970,1
|
|
20231218,132400,200419050,18970,18960,18970,18960,14
|
|
20231218,132300,200153490,18970,18970,18970,18970,3
|
|
20231218,132200,200096580,18970,18980,18980,18970,39
|
|
20231218,132100,199356490,18980,18980,18980,18980,0
|
|
20231218,132000,199356490,18980,18980,18980,18980,15
|
|
20231218,131900,199071790,18970,18970,18970,18970,12
|
|
20231218,131800,198844150,18980,18980,18980,18980,0
|
|
20231218,131700,198844150,18980,18960,18980,18960,47
|
|
20231218,131600,197952380,18970,18970,18970,18970,2
|
|
20231218,131500,197914440,18970,18970,18970,18970,11
|
|
20231218,131400,197705770,18970,18980,18980,18970,13
|
|
20231218,131300,197459140,18970,18960,18970,18960,16
|
|
20231218,131200,197155650,18970,18960,18970,18960,178
|
|
20231218,131100,193779030,18960,18970,18980,18960,50
|
|
20231218,131000,192830530,18970,18970,18970,18970,0
|
|
20231218,130900,192830530,18970,18970,18970,18970,12
|
|
20231218,130800,192602890,18980,18980,18990,18980,41
|
|
20231218,130700,191824570,18980,18980,18980,18980,0
|
|
20231218,130600,191824570,18980,18990,18990,18980,21
|
|
20231218,130500,191425790,18980,18980,18980,18980,0
|
|
20231218,130400,191425790,18980,18980,18980,18980,12
|
|
20231218,130300,191198030,18980,18980,18980,18980,21
|
|
20231218,130200,190799450,18970,18960,18970,18960,42
|
|
20231218,130100,190002740,18970,18980,18980,18970,157
|
|
20231218,130000,187024410,18980,18980,18980,18980,10
|
|
20231218,125900,186834610,18980,18980,18980,18980,26
|
|
20231218,125800,186341130,18980,18980,18980,18980,6
|
|
20231218,125700,186227250,18980,18980,18980,18980,7
|
|
20231218,125600,186094390,18980,18980,18980,18980,9
|
|
20231218,125500,185923570,18990,18990,18990,18990,14
|
|
20231218,125400,185657710,18980,18980,18980,18980,24
|
|
20231218,125300,185202190,18980,18980,18980,18980,1
|
|
20231218,125200,185183210,18990,18990,18990,18990,13
|
|
20231218,125100,184936340,18980,18980,18980,18980,34
|
|
20231218,125000,184291020,18990,18980,18990,18980,46
|
|
20231218,124900,183417510,18980,18980,18980,18980,3
|
|
20231218,124800,183360570,18980,18990,18990,18980,25
|
|
20231218,124700,182885940,18990,18990,18990,18990,1
|
|
20231218,124600,182866950,18990,18990,18990,18990,14
|
|
20231218,124500,182601090,18970,18970,18980,18970,40
|
|
20231218,124400,181842050,18980,18980,18980,18980,7
|
|
20231218,124300,181709190,18990,18990,18990,18990,714
|
|
20231218,124200,168150330,18990,18990,18990,18990,3
|
|
20231218,124100,168093360,19010,19000,19010,19000,42
|
|
20231218,124000,167295350,18990,18990,18990,18990,13
|
|
20231218,123900,167048480,18980,18990,18990,18980,4
|
|
20231218,123800,166972550,18990,18990,18990,18990,16
|
|
20231218,123700,166668710,18990,18990,18990,18990,4
|
|
20231218,123600,166592750,18990,18980,18990,18980,21
|
|
20231218,123500,166193970,18990,18990,18990,18990,7
|
|
20231218,123400,166061040,18990,18980,18990,18980,11
|
|
20231218,123300,165852190,18980,18980,18980,18980,5
|
|
20231218,123200,165757290,18990,18980,18990,18980,51
|
|
20231218,123100,164788850,18980,18980,18980,18980,5
|
|
20231218,123000,164693950,18990,19000,19000,18990,55
|
|
20231218,122900,163649230,18980,18980,18980,18980,3
|
|
20231218,122800,163592290,18960,18960,18960,18960,0
|
|
20231218,122700,163592290,18960,18960,18960,18960,12
|
|
20231218,122600,163364770,18990,18990,18990,18990,11
|
|
20231218,122500,163155880,18990,18980,18990,18980,37
|
|
20231218,122400,162453380,18980,18980,18980,18980,0
|
|
20231218,122300,162453380,18980,18970,18980,18970,6
|
|
20231218,122200,162339530,18970,18960,18970,18960,13
|
|
20231218,122100,162093040,18990,18990,18990,18990,1
|
|
20231218,122000,162074050,18990,18980,19000,18980,22
|
|
20231218,121900,161656290,18980,18980,18980,18980,20
|
|
20231218,121800,161276690,18970,18970,18970,18970,10
|
|
20231218,121700,161086990,18970,18980,18980,18970,6
|
|
20231218,121600,160973130,18980,18980,18980,18980,10
|
|
20231218,121500,160783330,18970,18970,18970,18970,5
|
|
20231218,121400,160688480,18980,18970,18990,18970,45
|
|
20231218,121300,159834120,18990,18970,18990,18970,6
|
|
20231218,121200,159720280,18970,18990,18990,18970,46
|
|
20231218,121100,158847040,19000,18980,19000,18980,3
|
|
20231218,121000,158790080,18980,18980,18980,18980,5
|
|
20231218,120900,158695180,18990,19000,19000,18980,116
|
|
20231218,120800,156492230,19000,19000,19000,19000,0
|
|
20231218,120700,156492230,19000,18990,19010,18990,31
|
|
20231218,120600,155903210,18990,19010,19010,18990,16
|
|
20231218,120500,155599350,18980,18980,18980,18980,3
|
|
20231218,120400,155542410,18980,19000,19010,18980,30
|
|
20231218,120300,154972760,19010,19010,19010,19010,0
|
|
20231218,120200,154972760,19010,19000,19010,19000,18
|
|
20231218,120100,154630610,19000,19000,19000,19000,25
|
|
20231218,120000,154155610,19010,19010,19010,19010,0
|
|
20231218,115900,154155610,19010,18990,19010,18990,20
|
|
20231218,115800,153775760,19000,19000,19000,19000,42
|
|
20231218,115700,152977760,18990,18990,18990,18990,0
|
|
20231218,115600,152977760,18990,18990,18990,18990,59
|
|
20231218,115500,151857350,19000,19000,19000,19000,14
|
|
20231218,115400,151591350,18990,18990,18990,18990,0
|
|
20231218,115300,151591350,18990,19000,19000,18990,30
|
|
20231218,115200,151021510,18990,18990,18990,18990,0
|
|
20231218,115100,151021510,18990,19000,19000,18990,39
|
|
20231218,115000,150280630,18980,18980,18980,18980,0
|
|
20231218,114900,150280630,18980,18980,18980,18980,0
|
|
20231218,114800,150280630,18980,18980,18980,18980,13
|
|
20231218,114700,150033890,18990,18990,18990,18990,26
|
|
20231218,114600,149540150,18990,18990,18990,18990,17
|
|
20231218,114500,149217320,19010,19010,19010,19010,0
|
|
20231218,114400,149217320,19010,19020,19020,19010,15
|
|
20231218,114300,148932040,19010,19020,19020,19010,39
|
|
20231218,114200,148190390,19020,19020,19020,19020,14
|
|
20231218,114100,147924110,19020,19020,19020,19020,1
|
|
20231218,114000,147905090,19010,19020,19020,19010,28
|
|
20231218,113900,147372650,19020,19020,19020,19020,13
|
|
20231218,113800,147125390,19000,19010,19010,19000,163
|
|
20231218,113700,144027050,19010,19000,19010,19000,11
|
|
20231218,113600,143817970,19000,19000,19000,19000,0
|
|
20231218,113500,143817970,19000,19000,19000,19000,40
|
|
20231218,113400,143057970,19000,19000,19000,19000,1
|
|
20231218,113300,143038970,18980,18980,18980,18980,13
|
|
20231218,113200,142792230,18970,18990,18990,18970,57
|
|
20231218,113100,141710530,18990,18990,18990,18990,9
|
|
20231218,113000,141539620,18990,18990,18990,18990,3
|
|
20231218,112900,141482650,19010,19000,19010,19000,28
|
|
20231218,112800,140950640,19000,19000,19000,19000,24
|
|
20231218,112700,140494640,18990,18990,18990,18990,13
|
|
20231218,112600,140247770,19010,18990,19010,18990,4
|
|
20231218,112500,140171790,18990,18980,18990,18980,37
|
|
20231218,112400,139469280,19000,19000,19000,19000,0
|
|
20231218,112300,139469280,19000,19000,19000,19000,14
|
|
20231218,112200,139203280,18990,19000,19000,18990,16
|
|
20231218,112100,138899410,19000,19000,19000,19000,13
|
|
20231218,112000,138652410,19000,18990,19000,18990,43
|
|
20231218,111900,137835560,18980,18980,18980,18980,0
|
|
20231218,111800,137835560,18980,18980,18980,18980,0
|
|
20231218,111700,137835560,18980,19030,19030,18980,147
|
|
20231218,111600,135041660,19030,19040,19040,19030,41
|
|
20231218,111500,134261050,19030,19030,19030,19030,0
|
|
20231218,111400,134261050,19030,19060,19060,19030,1078
|
|
20231218,111300,113735680,19070,19070,19070,19070,0
|
|
20231218,111200,113735680,19070,19060,19070,19060,40
|
|
20231218,111100,112973010,19070,19070,19070,19070,0
|
|
20231218,111000,112973010,19070,19070,19070,19070,37
|
|
20231218,110900,112267420,19060,19060,19060,19060,12
|
|
20231218,110800,112038700,19060,19060,19060,19060,0
|
|
20231218,110700,112038700,19060,19040,19060,19040,17
|
|
20231218,110600,111714940,19040,19040,19040,19040,0
|
|
20231218,110500,111714940,19040,19060,19060,19040,400
|
|
20231218,110400,104098320,19060,19060,19060,19060,4
|
|
20231218,110300,104022080,19060,19070,19080,19060,64
|
|
20231218,110200,102801600,19070,19070,19070,19070,0
|
|
20231218,110100,102801600,19070,19070,19070,19070,42
|
|
20231218,110000,102000660,19070,19070,19070,19070,1
|
|
20231218,105900,101981590,19070,19070,19070,19070,7
|
|
20231218,105800,101848100,19080,19080,19080,19080,38
|
|
20231218,105700,101123060,19080,19070,19080,19070,4
|
|
20231218,105600,101046770,19080,19080,19080,19080,13
|
|
20231218,105500,100798730,19070,19070,19070,19070,1
|
|
20231218,105400,100779660,19070,19080,19080,19070,164
|
|
20231218,105300,97650570,19070,19070,19070,19070,3
|
|
20231218,105200,97593360,19080,19080,19080,19080,1
|
|
20231218,105100,97574280,19070,19060,19070,19060,94
|
|
20231218,105000,95781800,19060,19060,19060,19060,3
|
|
20231218,104900,95724620,19060,19050,19060,19050,6
|
|
20231218,104800,95610270,19050,19040,19050,19040,103
|
|
20231218,104700,93648150,19050,19050,19050,19050,13
|
|
20231218,104600,93400500,19050,19050,19050,19050,0
|
|
20231218,104500,93400500,19050,19050,19050,19050,28
|
|
20231218,104400,92867100,19050,19040,19050,19040,18
|
|
20231218,104300,92524230,19050,19050,19050,19050,0
|
|
20231218,104200,92524230,19050,19050,19050,19050,14
|
|
20231218,104100,92257530,19040,19040,19040,19040,4
|
|
20231218,104000,92181370,19050,19050,19050,19050,38
|
|
20231218,103900,91457470,19050,19050,19050,19050,26
|
|
20231218,103800,90962170,19050,19050,19050,19050,13
|
|
20231218,103700,90714520,19040,19040,19040,19040,3
|
|
20231218,103600,90657400,19040,19040,19040,19040,26
|
|
20231218,103500,90162360,19040,19040,19040,19040,74
|
|
20231218,103400,88753400,19040,19040,19040,19040,3
|
|
20231218,103300,88696280,19050,19050,19050,19050,20
|
|
20231218,103200,88315280,19050,19050,19050,19050,0
|
|
20231218,103100,88315280,19050,19040,19050,19040,32
|
|
20231218,103000,87705750,19050,19050,19050,19050,0
|
|
20231218,102900,87705750,19050,19050,19050,19050,0
|
|
20231218,102800,87705750,19050,19050,19050,19040,55
|
|
20231218,102700,86658100,19060,19060,19060,19060,0
|
|
20231218,102600,86658100,19060,19060,19060,19060,39
|
|
20231218,102500,85914760,19060,19080,19080,19060,6
|
|
20231218,102400,85800350,19080,19080,19080,19080,27
|
|
20231218,102300,85285190,19080,19080,19080,19080,10
|
|
20231218,102200,85094390,19080,19080,19080,19080,27
|
|
20231218,102100,84579230,19060,19060,19060,19060,3
|
|
20231218,102000,84522050,19060,19060,19060,19060,17
|
|
20231218,101900,84198030,19080,19070,19080,19070,15
|
|
20231218,101800,83911970,19070,19070,19070,19070,27
|
|
20231218,101700,83397080,19070,19070,19070,19070,23
|
|
20231218,101600,82958470,19080,19060,19080,19060,5
|
|
20231218,101500,82863150,19080,19080,19080,19080,0
|
|
20231218,101400,82863150,19080,19050,19080,19050,114
|
|
20231218,101300,80689380,19060,19050,19060,19050,122
|
|
20231218,101200,78364410,19050,19000,19050,19000,123
|
|
20231218,101100,76022590,19040,19040,19040,19040,0
|
|
20231218,101000,76022590,19040,19040,19050,19040,28
|
|
20231218,100900,75489210,19050,19050,19050,19050,28
|
|
20231218,100800,74955810,19050,19040,19050,19030,51
|
|
20231218,100700,73984520,19050,19050,19050,19050,50
|
|
20231218,100600,73032020,19040,19030,19040,19030,5
|
|
20231218,100500,72936840,19000,19000,19000,19000,0
|
|
20231218,100400,72936840,19000,19000,19000,19000,0
|
|
20231218,100300,72936840,19000,19000,19000,19000,14
|
|
20231218,100200,72670840,18980,18980,18980,18980,3
|
|
20231218,100100,72613900,19000,19000,19000,19000,0
|
|
20231218,100000,72613900,19000,19020,19020,19000,91
|
|
20231218,095900,70884210,19000,19000,19000,19000,0
|
|
20231218,095800,70884210,19000,19000,19000,19000,3
|
|
20231218,095700,70827210,19030,19050,19050,19030,40
|
|
20231218,095600,70065950,19050,19050,19050,19050,13
|
|
20231218,095500,69818300,19020,19020,19020,19020,1
|
|
20231218,095400,69799280,19000,19000,19000,19000,0
|
|
20231218,095300,69799280,19000,19000,19000,19000,0
|
|
20231218,095200,69799280,19000,19000,19010,19000,46
|
|
20231218,095100,68925140,19000,19010,19010,19000,40
|
|
20231218,095000,68164750,19010,18990,19010,18960,43
|
|
20231218,094900,67348880,18990,18990,18990,18990,10
|
|
20231218,094800,67158980,18990,18990,18990,18990,23
|
|
20231218,094700,66722210,18990,18970,18990,18970,15
|
|
20231218,094600,66437380,18980,18970,18990,18970,32
|
|
20231218,094500,65830060,18990,18960,18990,18960,7
|
|
20231218,094400,65697280,18960,18990,18990,18960,125
|
|
20231218,094300,63323920,18990,19000,19050,18990,17
|
|
20231218,094200,63000710,19000,19000,19010,19000,39
|
|
20231218,094100,62259440,19040,19040,19040,19040,0
|
|
20231218,094000,62259440,19040,19040,19040,19040,38
|
|
20231218,093900,61535920,18990,18990,18990,18990,0
|
|
20231218,093800,61535920,18990,19050,19050,18990,2
|
|
20231218,093700,61497880,19020,19020,19020,19020,0
|
|
20231218,093600,61497880,19020,19060,19060,19020,69
|
|
20231218,093500,60184740,19060,19060,19060,19060,1
|
|
20231218,093400,60165680,19010,19010,19020,19010,67
|
|
20231218,093300,58891400,19000,18970,19000,18970,59
|
|
20231218,093200,57770430,18970,19000,19000,18970,44
|
|
20231218,093100,56934460,19000,19000,19000,19000,2
|
|
20231218,093000,56896460,18960,18960,18960,18960,1
|
|
20231218,092900,56877500,19000,18980,19000,18980,251
|
|
20231218,092800,52113280,18980,18940,18980,18920,136
|
|
20231218,092700,49533610,18960,18960,18960,18960,0
|
|
20231218,092600,49533610,18960,18960,18960,18960,0
|
|
20231218,092500,49533610,18960,18960,18960,18960,6
|
|
20231218,092400,49419850,18970,18940,18970,18930,57
|
|
20231218,092300,48338780,18930,18920,19000,18910,109
|
|
20231218,092200,46269020,18920,18920,18920,18920,2
|
|
20231218,092100,46231180,18920,18910,18920,18910,2
|
|
20231218,092000,46193350,18900,18900,18900,18900,1
|
|
20231218,091900,46174450,18900,18880,18900,18880,2
|
|
20231218,091800,46136670,18900,18900,18900,18880,37
|
|
20231218,091700,45437790,18900,18920,18980,18880,62
|
|
20231218,091600,44265970,19000,19000,19000,19000,0
|
|
20231218,091500,44265970,19000,19000,19000,19000,52
|
|
20231218,091400,43277970,19000,18990,19000,18990,2
|
|
20231218,091300,43239980,18910,18870,18910,18870,2
|
|
20231218,091200,43202200,18880,18930,18930,18880,42
|
|
20231218,091100,42407830,18950,18950,18950,18950,0
|
|
20231218,091000,42407830,18950,18950,18950,18950,6
|
|
20231218,090900,42294130,18920,18920,18920,18920,0
|
|
20231218,090800,42294130,18920,18920,18920,18920,9
|
|
20231218,090700,42123850,18920,18850,18920,18830,51
|
|
20231218,090600,41159740,18850,18880,18880,18850,1122
|
|
20231218,090500,20007790,18870,18910,18920,18870,248
|
|
20231218,090400,15318940,18910,18930,18930,18910,212
|
|
20231218,090300,11308580,18940,18930,18940,18920,157
|
|
20231218,090200,8337360,18950,18950,18950,18950,1
|
|
20231218,090100,8318410,18950,18910,18950,18910,2
|
|
20231218,090000,8280550,18910,18970,18970,18910,436
|