598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,185500,713479120,19180,19180,19180,19180,811
|
|
20231220,185400,713479120,19180,19180,19180,19180,0
|
|
20231220,185300,713479120,19180,19180,19180,19180,0
|
|
20231220,185200,713479120,19180,19180,19180,19180,0
|
|
20231220,185100,713479120,19180,19180,19180,19180,0
|
|
20231220,185000,713479120,19180,19180,19180,19180,0
|
|
20231220,184900,713479120,19180,19180,19180,19180,0
|
|
20231220,184800,713479120,19180,19180,19180,19180,0
|
|
20231220,184700,713479120,19180,19180,19180,19180,0
|
|
20231220,184600,713479120,19180,19180,19180,19180,0
|
|
20231220,184500,713479120,19180,19180,19180,19180,0
|
|
20231220,184400,713479120,19180,19180,19180,19180,0
|
|
20231220,184300,713479120,19180,19180,19180,19180,0
|
|
20231220,184200,713479120,19180,19180,19180,19180,0
|
|
20231220,184100,713479120,19180,19180,19180,19180,0
|
|
20231220,184000,713479120,19180,19180,19180,19180,0
|
|
20231220,183900,713479120,19180,19180,19180,19180,0
|
|
20231220,183800,713479120,19180,19180,19180,19180,0
|
|
20231220,183700,713479120,19180,19180,19180,19180,0
|
|
20231220,183600,713479120,19180,19180,19180,19180,0
|
|
20231220,183500,713479120,19180,19180,19180,19180,0
|
|
20231220,183400,713479120,19180,19180,19180,19180,0
|
|
20231220,183300,713479120,19180,19180,19180,19180,0
|
|
20231220,183200,713479120,19180,19180,19180,19180,0
|
|
20231220,183100,713479120,19180,19180,19180,19180,0
|
|
20231220,183000,713479120,19180,19180,19180,19180,0
|
|
20231220,182900,713479120,19180,19180,19180,19180,0
|
|
20231220,182800,713479120,19180,19180,19180,19180,0
|
|
20231220,182700,713479120,19180,19180,19180,19180,0
|
|
20231220,182600,713479120,19180,19180,19180,19180,0
|
|
20231220,182500,713479120,19180,19180,19180,19180,811
|
|
20231220,182400,713479120,19180,19180,19180,19180,0
|
|
20231220,182300,713479120,19180,19180,19180,19180,0
|
|
20231220,182200,713479120,19180,19180,19180,19180,0
|
|
20231220,182100,713479120,19180,19180,19180,19180,0
|
|
20231220,182000,713479120,19180,19180,19180,19180,0
|
|
20231220,181900,713479120,19180,19180,19180,19180,0
|
|
20231220,181800,713479120,19180,19180,19180,19180,0
|
|
20231220,181700,713479120,19180,19180,19180,19180,0
|
|
20231220,181600,713479120,19180,19180,19180,19180,0
|
|
20231220,181500,713479120,19180,19180,19180,19180,0
|
|
20231220,181400,713479120,19180,19180,19180,19180,0
|
|
20231220,181300,713479120,19180,19180,19180,19180,0
|
|
20231220,181200,713479120,19180,19180,19180,19180,0
|
|
20231220,181100,713479120,19180,19180,19180,19180,0
|
|
20231220,181000,713479120,19180,19180,19180,19180,0
|
|
20231220,180900,713479120,19180,19180,19180,19180,0
|
|
20231220,180800,713479120,19180,19180,19180,19180,0
|
|
20231220,180700,713479120,19180,19180,19180,19180,0
|
|
20231220,180600,713479120,19180,19180,19180,19180,0
|
|
20231220,180500,713479120,19180,19180,19180,19180,0
|
|
20231220,180400,713479120,19180,19180,19180,19180,0
|
|
20231220,180300,713479120,19180,19180,19180,19180,0
|
|
20231220,180200,713479120,19180,19180,19180,19180,0
|
|
20231220,180100,713479120,19180,19180,19180,19180,0
|
|
20231220,180000,713479120,19180,19180,19180,19180,0
|
|
20231220,175900,713479120,19180,19180,19180,19180,0
|
|
20231220,175800,713479120,19180,19180,19180,19180,0
|
|
20231220,175700,713479120,19180,19180,19180,19180,0
|
|
20231220,175600,713479120,19180,19180,19180,19180,0
|
|
20231220,175500,713479120,19180,19180,19180,19180,811
|
|
20231220,175400,713479120,19180,19180,19180,19180,0
|
|
20231220,175300,713479120,19180,19180,19180,19180,0
|
|
20231220,175200,713479120,19180,19180,19180,19180,0
|
|
20231220,175100,713479120,19180,19180,19180,19180,0
|
|
20231220,175000,713479120,19180,19180,19180,19180,0
|
|
20231220,174900,713479120,19180,19180,19180,19180,0
|
|
20231220,174800,713479120,19180,19180,19180,19180,0
|
|
20231220,174700,713479120,19180,19180,19180,19180,0
|
|
20231220,174600,713479120,19180,19180,19180,19180,0
|
|
20231220,174500,713479120,19180,19180,19180,19180,0
|
|
20231220,174400,713479120,19180,19180,19180,19180,0
|
|
20231220,174300,713479120,19180,19180,19180,19180,0
|
|
20231220,174200,713479120,19180,19180,19180,19180,0
|
|
20231220,174100,713479120,19180,19180,19180,19180,0
|
|
20231220,174000,713479120,19180,19180,19180,19180,0
|
|
20231220,173900,713479120,19180,19180,19180,19180,0
|
|
20231220,173800,713479120,19180,19180,19180,19180,0
|
|
20231220,173700,713479120,19180,19180,19180,19180,0
|
|
20231220,173600,713479120,19180,19180,19180,19180,0
|
|
20231220,173500,713479120,19180,19180,19180,19180,0
|
|
20231220,173400,713479120,19180,19180,19180,19180,0
|
|
20231220,173300,713479120,19180,19180,19180,19180,0
|
|
20231220,173200,713479120,19180,19180,19180,19180,0
|
|
20231220,173100,713479120,19180,19180,19180,19180,0
|
|
20231220,173000,713479120,19180,19180,19180,19180,0
|
|
20231220,172900,713479120,19180,19180,19180,19180,0
|
|
20231220,172800,713479120,19180,19180,19180,19180,0
|
|
20231220,172700,713479120,19180,19180,19180,19180,0
|
|
20231220,172600,713479120,19180,19180,19180,19180,0
|
|
20231220,172500,713479120,19180,19180,19180,19180,811
|
|
20231220,172400,713479120,19180,19180,19180,19180,0
|
|
20231220,172300,713479120,19180,19180,19180,19180,0
|
|
20231220,172200,713479120,19180,19180,19180,19180,0
|
|
20231220,172100,713479120,19180,19180,19180,19180,0
|
|
20231220,172000,713479120,19180,19180,19180,19180,0
|
|
20231220,171900,713479120,19180,19180,19180,19180,0
|
|
20231220,171800,713479120,19180,19180,19180,19180,0
|
|
20231220,171700,713479120,19180,19180,19180,19180,0
|
|
20231220,171600,713479120,19180,19180,19180,19180,0
|
|
20231220,171500,713479120,19180,19180,19180,19180,0
|
|
20231220,171400,713479120,19180,19180,19180,19180,0
|
|
20231220,171300,713479120,19180,19180,19180,19180,0
|
|
20231220,171200,713479120,19180,19180,19180,19180,0
|
|
20231220,171100,713479120,19180,19180,19180,19180,0
|
|
20231220,171000,713479120,19180,19180,19180,19180,0
|
|
20231220,170900,713479120,19180,19180,19180,19180,0
|
|
20231220,170800,713479120,19180,19180,19180,19180,0
|
|
20231220,170700,713479120,19180,19180,19180,19180,0
|
|
20231220,170600,713479120,19180,19180,19180,19180,0
|
|
20231220,170500,713479120,19180,19180,19180,19180,0
|
|
20231220,170400,713479120,19180,19180,19180,19180,0
|
|
20231220,170300,713479120,19180,19180,19180,19180,0
|
|
20231220,170200,713479120,19180,19180,19180,19180,0
|
|
20231220,170100,713479120,19180,19180,19180,19180,0
|
|
20231220,170000,713479120,19180,19180,19180,19180,0
|
|
20231220,165900,713479120,19180,19180,19180,19180,0
|
|
20231220,165800,713479120,19180,19180,19180,19180,0
|
|
20231220,165700,713479120,19180,19180,19180,19180,0
|
|
20231220,165600,713479120,19180,19180,19180,19180,0
|
|
20231220,165500,713479120,19180,19180,19180,19180,811
|
|
20231220,165400,713479120,19180,19180,19180,19180,0
|
|
20231220,165300,713479120,19180,19180,19180,19180,0
|
|
20231220,165200,713479120,19180,19180,19180,19180,0
|
|
20231220,165100,713479120,19180,19180,19180,19180,0
|
|
20231220,165000,713479120,19180,19180,19180,19180,0
|
|
20231220,164900,713479120,19180,19180,19180,19180,0
|
|
20231220,164800,713479120,19180,19180,19180,19180,0
|
|
20231220,164700,713479120,19180,19180,19180,19180,0
|
|
20231220,164600,713479120,19180,19180,19180,19180,0
|
|
20231220,164500,713479120,19180,19180,19180,19180,0
|
|
20231220,164400,713479120,19180,19180,19180,19180,0
|
|
20231220,164300,713479120,19180,19180,19180,19180,0
|
|
20231220,164200,713479120,19180,19180,19180,19180,0
|
|
20231220,164100,713479120,19180,19180,19180,19180,0
|
|
20231220,164000,713479120,19180,19180,19180,19180,0
|
|
20231220,163900,713479120,19180,19180,19180,19180,0
|
|
20231220,163800,713479120,19180,19180,19180,19180,0
|
|
20231220,163700,713479120,19180,19180,19180,19180,0
|
|
20231220,163600,713479120,19180,19180,19180,19180,0
|
|
20231220,163500,713479120,19180,19180,19180,19180,0
|
|
20231220,163400,713479120,19180,19180,19180,19180,0
|
|
20231220,163300,713479120,19180,19180,19180,19180,0
|
|
20231220,163200,713479120,19180,19180,19180,19180,0
|
|
20231220,163100,713479120,19180,19180,19180,19180,0
|
|
20231220,163000,713479120,19180,19180,19180,19180,0
|
|
20231220,162900,713479120,19180,19180,19180,19180,0
|
|
20231220,162800,713479120,19180,19180,19180,19180,0
|
|
20231220,162700,713479120,19180,19180,19180,19180,0
|
|
20231220,162600,713479120,19180,19180,19180,19180,0
|
|
20231220,162500,713479120,19180,19180,19180,19180,811
|
|
20231220,162400,713479120,19180,19180,19180,19180,0
|
|
20231220,162300,713479120,19180,19180,19180,19180,0
|
|
20231220,162200,713479120,19180,19180,19180,19180,0
|
|
20231220,162100,713479120,19180,19180,19180,19180,0
|
|
20231220,162000,713479120,19180,19180,19180,19180,0
|
|
20231220,161900,713479120,19180,19180,19180,19180,0
|
|
20231220,161800,713479120,19180,19180,19180,19180,0
|
|
20231220,161700,713479120,19180,19180,19180,19180,0
|
|
20231220,161600,713479120,19180,19180,19180,19180,0
|
|
20231220,161500,713479120,19180,19180,19180,19180,0
|
|
20231220,161400,713479120,19180,19180,19180,19180,0
|
|
20231220,161300,713479120,19180,19180,19180,19180,0
|
|
20231220,161200,713479120,19180,19180,19180,19180,0
|
|
20231220,161100,713479120,19180,19180,19180,19180,0
|
|
20231220,161000,713479120,19180,19180,19180,19180,0
|
|
20231220,160900,713479120,19180,19180,19180,19180,0
|
|
20231220,160800,713479120,19180,19180,19180,19180,0
|
|
20231220,160700,713479120,19180,19180,19180,19180,0
|
|
20231220,160600,713479120,19180,19180,19180,19180,0
|
|
20231220,160500,713479120,19180,19180,19180,19180,0
|
|
20231220,160400,713479120,19180,19180,19180,19180,0
|
|
20231220,160300,713479120,19180,19180,19180,19180,0
|
|
20231220,160200,713479120,19180,19180,19180,19180,0
|
|
20231220,160100,713479120,19180,19180,19180,19180,0
|
|
20231220,160000,713479120,19180,19180,19180,19180,0
|
|
20231220,155900,713479120,19180,19180,19180,19180,0
|
|
20231220,155800,713479120,19180,19180,19180,19180,0
|
|
20231220,155700,713479120,19180,19180,19180,19180,0
|
|
20231220,155600,713479120,19180,19180,19180,19180,0
|
|
20231220,155500,713479120,19180,19180,19180,19180,811
|
|
20231220,155400,713479120,19180,19180,19180,19180,0
|
|
20231220,155300,713479120,19180,19180,19180,19180,0
|
|
20231220,155200,713479120,19180,19180,19180,19180,0
|
|
20231220,155100,713479120,19180,19180,19180,19180,0
|
|
20231220,155000,713479120,19180,19180,19180,19180,0
|
|
20231220,154900,713479120,19180,19180,19180,19180,0
|
|
20231220,154800,713479120,19180,19180,19180,19180,0
|
|
20231220,154700,713479120,19180,19180,19180,19180,0
|
|
20231220,154600,713479120,19180,19180,19180,19180,0
|
|
20231220,154500,713479120,19180,19180,19180,19180,0
|
|
20231220,154400,713479120,19180,19180,19180,19180,0
|
|
20231220,154300,713479120,19180,19180,19180,19180,0
|
|
20231220,154200,713479120,19180,19180,19180,19180,0
|
|
20231220,154100,713479120,19180,19180,19180,19180,0
|
|
20231220,154000,713479120,19180,19180,19180,19180,0
|
|
20231220,153900,713479120,19180,19180,19180,19180,0
|
|
20231220,153800,713479120,19180,19180,19180,19180,0
|
|
20231220,153700,713479120,19180,19180,19180,19180,0
|
|
20231220,153600,713479120,19180,19180,19180,19180,0
|
|
20231220,153500,713479120,19180,19180,19180,19180,0
|
|
20231220,153400,713479120,19180,19180,19180,19180,0
|
|
20231220,153300,713479120,19180,19180,19180,19180,0
|
|
20231220,153200,713479120,19180,19180,19180,19180,0
|
|
20231220,153100,713479120,19180,19180,19180,19180,0
|
|
20231220,153000,713479120,19180,19180,19180,19180,811
|
|
20231220,152900,697924140,19140,19140,19140,19140,0
|
|
20231220,152800,697924140,19140,19140,19140,19140,0
|
|
20231220,152700,697924140,19140,19140,19140,19140,0
|
|
20231220,152600,697924140,19140,19140,19140,19140,0
|
|
20231220,152500,697924140,19140,19140,19140,19140,0
|
|
20231220,152400,697924140,19140,19140,19140,19140,0
|
|
20231220,152300,697924140,19140,19140,19140,19140,0
|
|
20231220,152200,697924140,19140,19140,19140,19140,0
|
|
20231220,152100,697924140,19140,19140,19140,19140,0
|
|
20231220,152000,697924140,19140,19140,19140,19140,0
|
|
20231220,151900,697924140,19140,19120,19140,19120,54
|
|
20231220,151800,696890600,19140,19140,19140,19140,144
|
|
20231220,151700,694134440,19160,19160,19160,19160,28
|
|
20231220,151600,693597960,19130,19140,19140,19130,84
|
|
20231220,151500,691990750,19140,19150,19150,19140,116
|
|
20231220,151400,689769360,19160,19150,19160,19150,57
|
|
20231220,151300,688677800,19160,19140,19160,19140,222
|
|
20231220,151200,684426180,19150,19150,19150,19150,26
|
|
20231220,151100,683928280,19140,19140,19140,19140,0
|
|
20231220,151000,683928280,19140,19150,19150,19140,28
|
|
20231220,150900,683392090,19150,19140,19150,19140,12
|
|
20231220,150800,683162400,19140,19150,19150,19140,151
|
|
20231220,150700,680272250,19150,19140,19150,19140,45
|
|
20231220,150600,679410570,19140,19150,19150,19140,27
|
|
20231220,150500,678893530,19150,19150,19150,19150,1
|
|
20231220,150400,678874380,19140,19130,19140,19130,22
|
|
20231220,150300,678453310,19140,19140,19140,19140,29
|
|
20231220,150200,677898250,19150,19150,19150,19150,218
|
|
20231220,150100,673723550,19160,19150,19160,19150,80
|
|
20231220,150000,672190760,19150,19150,19150,19150,30
|
|
20231220,145900,671616260,19160,19160,19160,19150,356
|
|
20231220,145800,664798580,19160,19160,19170,19160,47
|
|
20231220,145700,663897790,19160,19170,19180,19160,35
|
|
20231220,145600,663227160,19170,19160,19170,19160,37
|
|
20231220,145500,662517970,19180,19170,19180,19150,12
|
|
20231220,145400,662288010,19180,19150,19180,19150,263
|
|
20231220,145300,657245430,19160,19150,19160,19150,36
|
|
20231220,145200,656555770,19160,19160,19160,19160,29
|
|
20231220,145100,656000130,19180,19170,19180,19160,11
|
|
20231220,145000,655789330,19180,19170,19180,19170,64
|
|
20231220,144900,654561910,19170,19170,19170,19170,4
|
|
20231220,144800,654485230,19170,19170,19170,19170,27
|
|
20231220,144700,653967640,19170,19170,19170,19170,27
|
|
20231220,144600,653450050,19170,19170,19170,19170,0
|
|
20231220,144500,653450050,19170,19170,19170,19170,0
|
|
20231220,144400,653450050,19170,19170,19170,19160,72
|
|
20231220,144300,652069870,19170,19160,19170,19160,41
|
|
20231220,144200,651284160,19170,19170,19170,19170,48
|
|
20231220,144100,650364000,19150,19150,19150,19150,0
|
|
20231220,144000,650364000,19150,19150,19150,19150,6
|
|
20231220,143900,650249100,19150,19150,19150,19150,10
|
|
20231220,143800,650057600,19150,19160,19160,19150,38
|
|
20231220,143700,649329540,19160,19180,19180,19160,126
|
|
20231220,143600,646913420,19170,19170,19170,19170,10
|
|
20231220,143500,646721720,19170,19170,19170,19170,0
|
|
20231220,143400,646721720,19170,19170,19170,19170,1
|
|
20231220,143300,646702550,19150,19150,19150,19150,0
|
|
20231220,143200,646702550,19150,19150,19150,19150,0
|
|
20231220,143100,646702550,19150,19140,19150,19110,111
|
|
20231220,143000,644579740,19150,19180,19180,19150,202
|
|
20231220,142900,640709700,19180,19170,19180,19170,37
|
|
20231220,142800,640000140,19180,19170,19180,19170,36
|
|
20231220,142700,639309760,19190,19170,19190,19170,11
|
|
20231220,142600,639098870,19180,19190,19190,19180,169
|
|
20231220,142500,635856710,19200,19210,19210,19200,58
|
|
20231220,142400,634742840,19210,19210,19210,19210,0
|
|
20231220,142300,634742840,19210,19210,19210,19210,1
|
|
20231220,142200,634723630,19190,19180,19190,19180,5
|
|
20231220,142100,634627720,19180,19190,19190,19180,11
|
|
20231220,142000,634416730,19190,19190,19190,19190,33
|
|
20231220,141900,633783460,19190,19190,19190,19190,7
|
|
20231220,141800,633649130,19190,19190,19190,19190,27
|
|
20231220,141700,633131000,19190,19190,19190,19190,42
|
|
20231220,141600,632325020,19210,19200,19210,19190,9
|
|
20231220,141500,632152250,19200,19200,19200,19200,23
|
|
20231220,141400,631710650,19190,19190,19200,19190,39
|
|
20231220,141300,630961970,19190,19190,19190,19190,0
|
|
20231220,141200,630961970,19190,19190,19200,19190,27
|
|
20231220,141100,630443680,19200,19180,19200,19180,41
|
|
20231220,141000,629656990,19190,19190,19190,19190,1
|
|
20231220,140900,629637800,19190,19190,19190,19190,29
|
|
20231220,140800,629081290,19200,19190,19200,19190,8
|
|
20231220,140700,628927760,19180,19190,19190,19180,41
|
|
20231220,140600,628141370,19190,19190,19190,19190,78
|
|
20231220,140500,626644550,19190,19190,19190,19190,1
|
|
20231220,140400,626625360,19190,19180,19190,19180,312
|
|
20231220,140300,620640930,19180,19180,19180,19170,28
|
|
20231220,140200,620103900,19180,19180,19180,19180,0
|
|
20231220,140100,620103900,19180,19180,19180,19180,27
|
|
20231220,140000,619586040,19170,19180,19180,19160,232
|
|
20231220,135900,615140380,19180,19180,19180,19180,0
|
|
20231220,135800,615140380,19180,19180,19180,19180,27
|
|
20231220,135700,614622520,19180,19190,19190,19180,43
|
|
20231220,135600,613797670,19170,19180,19180,19170,11
|
|
20231220,135500,613586760,19180,19170,19180,19170,31
|
|
20231220,135400,612992250,19170,19170,19170,19170,2
|
|
20231220,135300,612953910,19180,19180,19180,19180,54
|
|
20231220,135200,611918190,19170,19170,19170,19170,7
|
|
20231220,135100,611784000,19170,19180,19180,19170,24
|
|
20231220,135000,611323900,19180,19180,19180,19180,28
|
|
20231220,134900,610786860,19180,19190,19190,19180,87
|
|
20231220,134800,609117940,19180,19180,19180,19180,3
|
|
20231220,134700,609060400,19170,19170,19170,19170,0
|
|
20231220,134600,609060400,19170,19190,19190,19170,34
|
|
20231220,134500,608408060,19190,19190,19190,19190,0
|
|
20231220,134400,608408060,19190,19190,19200,19190,75
|
|
20231220,134300,606968330,19190,19200,19200,19190,9
|
|
20231220,134200,606795590,19200,19200,19200,19200,23
|
|
20231220,134100,606353990,19200,19200,19200,19200,27
|
|
20231220,134000,605835590,19200,19200,19200,19200,0
|
|
20231220,133900,605835590,19200,19200,19200,19200,58
|
|
20231220,133800,604721990,19200,19200,19200,19200,54
|
|
20231220,133700,603685190,19200,19200,19200,19200,0
|
|
20231220,133600,603685190,19200,19200,19200,19200,53
|
|
20231220,133500,602667590,19200,19200,19200,19200,27
|
|
20231220,133400,602149190,19200,19200,19200,19200,3
|
|
20231220,133300,602091590,19200,19200,19200,19200,0
|
|
20231220,133200,602091590,19200,19200,19200,19200,1
|
|
20231220,133100,602072390,19180,19190,19190,19180,129
|
|
20231220,133000,599597960,19200,19200,19200,19200,26
|
|
20231220,132900,599098760,19200,19200,19200,19200,1
|
|
20231220,132800,599079560,19200,19190,19200,19190,28
|
|
20231220,132700,598541970,19200,19200,19200,19200,47
|
|
20231220,132600,597639570,19200,19190,19200,19190,8
|
|
20231220,132500,597486040,19200,19200,19200,19200,54
|
|
20231220,132400,596449240,19200,19200,19200,19200,27
|
|
20231220,132300,595930840,19200,19200,19200,19200,0
|
|
20231220,132200,595930840,19200,19200,19200,19200,0
|
|
20231220,132100,595930840,19200,19190,19200,19190,65
|
|
20231220,132000,594683050,19190,19190,19190,19190,0
|
|
20231220,131900,594683050,19190,19200,19200,19190,50
|
|
20231220,131800,593723260,19200,19200,19200,19200,1
|
|
20231220,131700,593704060,19200,19200,19200,19200,46
|
|
20231220,131600,592820860,19200,19200,19200,19200,41
|
|
20231220,131500,592033660,19200,19200,19200,19200,0
|
|
20231220,131400,592033660,19200,19210,19210,19200,58
|
|
20231220,131300,590919770,19200,19200,19200,19200,0
|
|
20231220,131200,590919770,19200,19200,19200,19200,207
|
|
20231220,131100,586945370,19190,19190,19190,19190,3
|
|
20231220,131000,586887800,19190,19190,19190,19190,27
|
|
20231220,130900,586369670,19200,19200,19200,19200,53
|
|
20231220,130800,585352070,19200,19190,19200,19190,39
|
|
20231220,130700,584603350,19190,19190,19190,19190,8
|
|
20231220,130600,584449830,19200,19200,19200,19200,34
|
|
20231220,130500,583797030,19200,19200,19200,19200,156
|
|
20231220,130400,580801830,19200,19200,19200,19200,0
|
|
20231220,130300,580801830,19200,19170,19200,19170,45
|
|
20231220,130200,579938580,19170,19170,19170,19170,0
|
|
20231220,130100,579938580,19170,19170,19170,19170,13
|
|
20231220,130000,579689370,19180,19180,19180,19170,40
|
|
20231220,125900,578922190,19180,19190,19190,19180,13
|
|
20231220,125800,578672740,19200,19200,19200,19190,32
|
|
20231220,125700,578058390,19200,19200,19200,19200,27
|
|
20231220,125600,577539990,19190,19190,19190,19190,18
|
|
20231220,125500,577194570,19190,19190,19210,19190,16
|
|
20231220,125400,576887510,19200,19210,19210,19200,82
|
|
20231220,125300,575312570,19200,19200,19200,19200,2
|
|
20231220,125200,575274170,19200,19200,19200,19200,1
|
|
20231220,125100,575254970,19190,19190,19190,19190,13
|
|
20231220,125000,575005500,19200,19200,19200,19200,0
|
|
20231220,124900,575005500,19200,19200,19200,19200,0
|
|
20231220,124800,575005500,19200,19210,19210,19200,31
|
|
20231220,124700,574410030,19210,19200,19210,19200,189
|
|
20231220,124600,570781220,19210,19200,19210,19200,39
|
|
20231220,124500,570032160,19210,19200,19210,19200,19
|
|
20231220,124400,569667300,19210,19200,19210,19200,40
|
|
20231220,124300,568899030,19210,19200,19210,19200,151
|
|
20231220,124200,565998450,19210,19200,19210,19200,164
|
|
20231220,124100,562849640,19210,19190,19210,19170,144
|
|
20231220,124000,560084770,19200,19190,19200,19190,53
|
|
20231220,123900,559067300,19200,19200,19200,19200,129
|
|
20231220,123800,556590500,19200,19200,19200,19200,40
|
|
20231220,123700,555822500,19200,19200,19200,19200,58
|
|
20231220,123600,554708900,19190,19190,19190,19190,11
|
|
20231220,123500,554497810,19190,19190,19190,19190,6
|
|
20231220,123400,554382670,19180,19180,19180,19180,0
|
|
20231220,123300,554382670,19180,19180,19180,19180,78
|
|
20231220,123200,552886630,19180,19180,19180,19180,1
|
|
20231220,123100,552867450,19180,19180,19180,19180,28
|
|
20231220,123000,552330410,19180,19180,19180,19180,4
|
|
20231220,122900,552253690,19170,19150,19170,19150,113
|
|
20231220,122800,550089680,19150,19150,19150,19150,0
|
|
20231220,122700,550089680,19150,19140,19150,19140,41
|
|
20231220,122600,549304560,19150,19150,19150,19150,12
|
|
20231220,122500,549074760,19120,19130,19130,19120,47
|
|
20231220,122400,548175800,19130,19130,19130,19130,0
|
|
20231220,122300,548175800,19130,19130,19130,19130,0
|
|
20231220,122200,548175800,19130,19120,19130,19120,222
|
|
20231220,122100,543930430,19120,19120,19120,19120,27
|
|
20231220,122000,543414190,19120,19120,19120,19120,38
|
|
20231220,121900,542687630,19120,19120,19120,19120,27
|
|
20231220,121800,542171390,19120,19120,19120,19120,27
|
|
20231220,121700,541655150,19130,19140,19140,19130,47
|
|
20231220,121600,540755840,19150,19150,19150,19150,37
|
|
20231220,121500,540047290,19150,19150,19150,19150,26
|
|
20231220,121400,539549390,19150,19150,19150,19150,3
|
|
20231220,121300,539491940,19150,19140,19150,19140,36
|
|
20231220,121200,538802630,19140,19140,19140,19140,0
|
|
20231220,121100,538802630,19140,19140,19140,19140,24
|
|
20231220,121000,538343270,19140,19170,19170,19140,360
|
|
20231220,120900,531445440,19170,19180,19180,19170,25
|
|
20231220,120800,530965950,19180,19170,19180,19170,57
|
|
20231220,120700,529872710,19170,19180,19180,19160,304
|
|
20231220,120600,524047850,19190,19190,19190,19190,2
|
|
20231220,120500,524009470,19190,19190,19190,19190,87
|
|
20231220,120400,522339940,19200,19200,19200,19200,33
|
|
20231220,120300,521706340,19190,19190,19190,19190,0
|
|
20231220,120200,521706340,19190,19190,19190,19190,34
|
|
20231220,120100,521053880,19190,19190,19190,19190,0
|
|
20231220,120000,521053880,19190,19190,19190,19190,1
|
|
20231220,115900,521034690,19190,19190,19190,19190,1
|
|
20231220,115800,521015500,19160,19190,19190,19160,50
|
|
20231220,115700,520057160,19200,19200,19200,19200,65
|
|
20231220,115600,518809160,19210,19210,19210,19210,27
|
|
20231220,115500,518290490,19210,19210,19210,19210,1
|
|
20231220,115400,518271280,19210,19210,19210,19210,27
|
|
20231220,115300,517752610,19210,19210,19210,19210,59
|
|
20231220,115200,516619220,19210,19200,19210,19190,31
|
|
20231220,115100,516024180,19200,19200,19210,19200,47
|
|
20231220,115000,515121510,19200,19210,19210,19200,60
|
|
20231220,114900,513969010,19190,19200,19200,19190,65
|
|
20231220,114800,512721020,19200,19200,19200,19200,201
|
|
20231220,114700,508861820,19190,19190,19190,19190,0
|
|
20231220,114600,508861820,19190,19180,19190,19180,127
|
|
20231220,114500,506425690,19180,19180,19180,19170,69
|
|
20231220,114400,505102680,19170,19170,19170,19170,10
|
|
20231220,114300,504910980,19180,19180,19180,19180,26
|
|
20231220,114200,504412300,19160,19160,19160,19160,0
|
|
20231220,114100,504412300,19160,19190,19190,19160,165
|
|
20231220,114000,501250490,19190,19200,19200,19190,29
|
|
20231220,113900,500693710,19190,19190,19190,19190,5
|
|
20231220,113800,500597760,19200,19200,19200,19200,27
|
|
20231220,113700,500079360,19200,19200,19200,19200,26
|
|
20231220,113600,499580160,19190,19190,19190,19190,3
|
|
20231220,113500,499522590,19190,19190,19200,19190,60
|
|
20231220,113400,498370660,19190,19190,19190,19190,51
|
|
20231220,113300,497391970,19190,19190,19190,19190,0
|
|
20231220,113200,497391970,19190,19190,19190,19190,27
|
|
20231220,113100,496873840,19170,19170,19170,19170,0
|
|
20231220,113000,496873840,19170,19170,19170,19170,0
|
|
20231220,112900,496873840,19170,19170,19170,19170,0
|
|
20231220,112800,496873840,19170,19170,19170,19170,185
|
|
20231220,112700,493327390,19200,19190,19200,19170,95
|
|
20231220,112600,491505710,19190,19210,19210,19190,48
|
|
20231220,112500,490583860,19210,19210,19210,19210,0
|
|
20231220,112400,490583860,19210,19210,19210,19210,99
|
|
20231220,112300,488682070,19210,19210,19210,19210,55
|
|
20231220,112200,487625520,19210,19210,19210,19210,0
|
|
20231220,112100,487625520,19210,19210,19210,19210,51
|
|
20231220,112000,486645810,19210,19220,19220,19210,29
|
|
20231220,111900,486088450,19210,19210,19210,19210,5
|
|
20231220,111800,485992400,19220,19220,19220,19220,27
|
|
20231220,111700,485473460,19220,19230,19230,19220,43
|
|
20231220,111600,484646740,19220,19220,19220,19220,50
|
|
20231220,111500,483685740,19230,19230,19230,19230,68
|
|
20231220,111400,482378100,19230,19230,19230,19230,0
|
|
20231220,111300,482378100,19230,19230,19230,19230,27
|
|
20231220,111200,481858890,19230,19230,19230,19220,29
|
|
20231220,111100,481301230,19220,19220,19220,19220,169
|
|
20231220,111000,478053050,19210,19210,19210,19210,32
|
|
20231220,110900,477438330,19210,19210,19210,19210,27
|
|
20231220,110800,476919660,19210,19210,19210,19210,0
|
|
20231220,110700,476919660,19210,19210,19210,19210,43
|
|
20231220,110600,476093630,19210,19210,19210,19210,22
|
|
20231220,110500,475671010,19210,19210,19210,19210,0
|
|
20231220,110400,475671010,19210,19200,19210,19190,373
|
|
20231220,110300,468511400,19200,19190,19200,19190,59
|
|
20231220,110200,467379180,19190,19190,19190,19190,52
|
|
20231220,110100,466381300,19190,19190,19190,19190,41
|
|
20231220,110000,465594510,19170,19180,19180,19170,30
|
|
20231220,105900,465019340,19190,19200,19200,19190,88
|
|
20231220,105800,463329790,19200,19200,19200,19200,26
|
|
20231220,105700,462830590,19200,19200,19200,19200,0
|
|
20231220,105600,462830590,19200,19210,19210,19200,67
|
|
20231220,105500,461543770,19200,19190,19200,19190,40
|
|
20231220,105400,460775780,19200,19200,19200,19200,0
|
|
20231220,105300,460775780,19200,19210,19210,19200,32
|
|
20231220,105200,460161330,19210,19190,19210,19190,23
|
|
20231220,105100,459719820,19200,19200,19200,19200,0
|
|
20231220,105000,459719820,19200,19200,19200,19200,0
|
|
20231220,104900,459719820,19200,19200,19200,19200,1
|
|
20231220,104800,459700620,19200,19210,19210,19200,71
|
|
20231220,104700,458336720,19210,19220,19220,19210,98
|
|
20231220,104600,456453670,19210,19210,19210,19210,529
|
|
20231220,104500,446291580,19210,19210,19220,19210,83
|
|
20231220,104400,444697140,19220,19220,19220,19220,17
|
|
20231220,104300,444370400,19220,19210,19230,19200,1155
|
|
20231220,104200,422174320,19210,19200,19210,19200,214
|
|
20231220,104100,418064320,19200,19200,19200,19200,5
|
|
20231220,104000,417968320,19200,19200,19200,19200,1
|
|
20231220,103900,417949120,19180,19200,19200,19180,109
|
|
20231220,103800,415856720,19210,19210,19210,19170,57
|
|
20231220,103700,414763380,19200,19200,19200,19200,176
|
|
20231220,103600,411384180,19200,19200,19200,19200,0
|
|
20231220,103500,411384180,19200,19180,19200,19180,370
|
|
20231220,103400,404284930,19170,19160,19170,19160,105
|
|
20231220,103300,402273110,19160,19160,19160,19160,26
|
|
20231220,103200,401774950,19160,19170,19170,19160,32
|
|
20231220,103100,401161800,19180,19180,19180,19180,27
|
|
20231220,103000,400643940,19180,19180,19180,19180,0
|
|
20231220,102900,400643940,19180,19170,19180,19170,127
|
|
20231220,102800,398209080,19170,19170,19170,19170,24
|
|
20231220,102700,397749000,19180,19180,19180,19180,0
|
|
20231220,102600,397749000,19180,19170,19180,19170,49
|
|
20231220,102500,396809380,19180,19190,19190,19180,82
|
|
20231220,102400,395236080,19200,19200,19200,19200,0
|
|
20231220,102300,395236080,19200,19200,19200,19200,27
|
|
20231220,102200,394717680,19200,19170,19210,19170,311
|
|
20231220,102100,388746630,19200,19160,19200,19160,1395
|
|
20231220,102000,361994200,19160,19160,19160,19160,0
|
|
20231220,101900,361994200,19160,19160,19160,19160,14
|
|
20231220,101800,361725960,19160,19160,19160,19160,9
|
|
20231220,101700,361553520,19160,19170,19180,19160,107
|
|
20231220,101600,359502060,19180,19180,19180,19180,0
|
|
20231220,101500,359502060,19180,19190,19190,19180,195
|
|
20231220,101400,355760280,19190,19160,19190,19160,853
|
|
20231220,101300,339401430,19160,19160,19160,19160,9
|
|
20231220,101200,339228990,19160,19160,19160,19160,24
|
|
20231220,101100,338769150,19180,19180,19180,19180,5
|
|
20231220,101000,338673250,19180,19180,19180,19180,0
|
|
20231220,100900,338673250,19180,19140,19190,19140,1883
|
|
20231220,100800,302606820,19130,19060,19130,19060,2448
|
|
20231220,100700,255827970,19060,19030,19060,19020,114
|
|
20231220,100600,253659330,19030,19020,19030,19020,33
|
|
20231220,100500,253031640,19020,19050,19050,19000,254
|
|
20231220,100400,248199440,19050,19050,19060,19050,662
|
|
20231220,100300,235588070,19050,19030,19050,19030,473
|
|
20231220,100200,226583050,19030,19030,19030,19030,0
|
|
20231220,100100,226583050,19030,19030,19030,19030,0
|
|
20231220,100000,226583050,19030,19030,19030,19030,1
|
|
20231220,095900,226564020,19030,19030,19030,19030,127
|
|
20231220,095800,224147210,19030,19030,19030,19030,51
|
|
20231220,095700,223176680,19010,19010,19010,19010,0
|
|
20231220,095600,223176680,19010,19010,19010,19010,0
|
|
20231220,095500,223176680,19010,19000,19010,19000,2
|
|
20231220,095400,223138670,19000,19000,19000,19000,0
|
|
20231220,095300,223138670,19000,18980,19000,18980,52
|
|
20231220,095200,222151690,19040,19040,19040,19010,3
|
|
20231220,095100,222094600,19040,19040,19040,19040,3
|
|
20231220,095000,222037480,19040,19040,19040,19040,0
|
|
20231220,094900,222037480,19040,19040,19040,19040,0
|
|
20231220,094800,222037480,19040,19040,19040,19040,12
|
|
20231220,094700,221809000,19110,19110,19110,19110,0
|
|
20231220,094600,221809000,19110,19110,19110,19110,0
|
|
20231220,094500,221809000,19110,19030,19110,19030,1350
|
|
20231220,094400,196060550,19010,19010,19020,19010,103
|
|
20231220,094300,194101680,18830,19000,19030,18830,853
|
|
20231220,094200,177910710,18970,18950,18970,18950,397
|
|
20231220,094100,170383840,18930,18930,18930,18930,0
|
|
20231220,094000,170383840,18930,18910,18930,18910,336
|
|
20231220,093900,164030060,18910,18890,18910,18890,101
|
|
20231220,093800,162122150,18990,18990,18990,18990,180
|
|
20231220,093700,158703950,19000,19000,19000,19000,1
|
|
20231220,093600,158684950,18770,18770,18770,18770,0
|
|
20231220,093500,158684950,18770,18940,19010,18770,1505
|
|
20231220,093400,130241090,18940,18940,18950,18910,46
|
|
20231220,093300,129369860,18880,18940,18940,18870,1601
|
|
20231220,093200,99137240,19060,18940,19070,18940,1990
|
|
20231220,093100,61287430,18950,18950,18950,18950,0
|
|
20231220,093000,61287430,18950,18930,18950,18930,892
|
|
20231220,092900,44395780,18920,18920,18920,18920,8
|
|
20231220,092800,44244420,18920,18870,18920,18860,181
|
|
20231220,092700,40822000,18870,18870,18870,18870,0
|
|
20231220,092600,40822000,18870,18870,18870,18870,144
|
|
20231220,092500,38104720,18870,18870,18870,18870,6
|
|
20231220,092400,37991500,18830,18870,18870,18810,715
|
|
20231220,092300,24536370,18870,18910,18910,18850,397
|
|
20231220,092200,17046940,18900,18900,18900,18900,3
|
|
20231220,092100,16990240,18900,18900,18900,18900,0
|
|
20231220,092000,16990240,18900,18900,18900,18900,5
|
|
20231220,091900,16895740,18930,18930,18930,18930,0
|
|
20231220,091800,16895740,18930,18930,18930,18930,0
|
|
20231220,091700,16895740,18930,18930,18930,18930,1
|
|
20231220,091600,16876810,18930,18930,18930,18930,2
|
|
20231220,091500,16838950,18940,18940,18940,18940,0
|
|
20231220,091400,16838950,18940,18940,18940,18940,25
|
|
20231220,091300,16365450,18950,18950,18950,18950,0
|
|
20231220,091200,16365450,18950,18950,18950,18950,0
|
|
20231220,091100,16365450,18950,18950,18950,18950,0
|
|
20231220,091000,16365450,18950,18930,18950,18930,63
|
|
20231220,090900,15172700,18940,18940,18940,18940,16
|
|
20231220,090800,14869660,18930,18930,18930,18930,2
|
|
20231220,090700,14831800,18930,18920,18930,18920,508
|
|
20231220,090600,5215660,18930,18920,18930,18920,3
|
|
20231220,090500,5158890,18870,18870,18870,18870,5
|
|
20231220,090400,5064540,18870,18870,18870,18870,0
|
|
20231220,090300,5064540,18870,18870,18870,18870,0
|
|
20231220,090200,5064540,18870,18870,18870,18870,12
|
|
20231220,090100,4838100,18870,18870,18870,18870,0
|
|
20231220,090000,4838100,18870,18750,18870,18750,258
|