599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,185600,465510770,19010,19010,19010,19010,260
|
|
20231222,185500,465510770,19010,19010,19010,19010,0
|
|
20231222,185400,465510770,19010,19010,19010,19010,0
|
|
20231222,185300,465510770,19010,19010,19010,19010,0
|
|
20231222,185200,465510770,19010,19010,19010,19010,0
|
|
20231222,185100,465510770,19010,19010,19010,19010,0
|
|
20231222,185000,465510770,19010,19010,19010,19010,0
|
|
20231222,184900,465510770,19010,19010,19010,19010,0
|
|
20231222,184800,465510770,19010,19010,19010,19010,0
|
|
20231222,184700,465510770,19010,19010,19010,19010,0
|
|
20231222,184600,465510770,19010,19010,19010,19010,0
|
|
20231222,184500,465510770,19010,19010,19010,19010,0
|
|
20231222,184400,465510770,19010,19010,19010,19010,0
|
|
20231222,184300,465510770,19010,19010,19010,19010,0
|
|
20231222,184200,465510770,19010,19010,19010,19010,0
|
|
20231222,184100,465510770,19010,19010,19010,19010,0
|
|
20231222,184000,465510770,19010,19010,19010,19010,0
|
|
20231222,183900,465510770,19010,19010,19010,19010,0
|
|
20231222,183800,465510770,19010,19010,19010,19010,0
|
|
20231222,183700,465510770,19010,19010,19010,19010,0
|
|
20231222,183600,465510770,19010,19010,19010,19010,0
|
|
20231222,183500,465510770,19010,19010,19010,19010,0
|
|
20231222,183400,465510770,19010,19010,19010,19010,0
|
|
20231222,183300,465510770,19010,19010,19010,19010,0
|
|
20231222,183200,465510770,19010,19010,19010,19010,0
|
|
20231222,183100,465510770,19010,19010,19010,19010,0
|
|
20231222,183000,465510770,19010,19010,19010,19010,0
|
|
20231222,182900,465510770,19010,19010,19010,19010,0
|
|
20231222,182800,465510770,19010,19010,19010,19010,0
|
|
20231222,182700,465510770,19010,19010,19010,19010,0
|
|
20231222,182600,465510770,19010,19010,19010,19010,260
|
|
20231222,182500,465510770,19010,19010,19010,19010,0
|
|
20231222,182400,465510770,19010,19010,19010,19010,0
|
|
20231222,182300,465510770,19010,19010,19010,19010,0
|
|
20231222,182200,465510770,19010,19010,19010,19010,0
|
|
20231222,182100,465510770,19010,19010,19010,19010,0
|
|
20231222,182000,465510770,19010,19010,19010,19010,0
|
|
20231222,181900,465510770,19010,19010,19010,19010,0
|
|
20231222,181800,465510770,19010,19010,19010,19010,0
|
|
20231222,181700,465510770,19010,19010,19010,19010,0
|
|
20231222,181600,465510770,19010,19010,19010,19010,0
|
|
20231222,181500,465510770,19010,19010,19010,19010,0
|
|
20231222,181400,465510770,19010,19010,19010,19010,0
|
|
20231222,181300,465510770,19010,19010,19010,19010,0
|
|
20231222,181200,465510770,19010,19010,19010,19010,0
|
|
20231222,181100,465510770,19010,19010,19010,19010,0
|
|
20231222,181000,465510770,19010,19010,19010,19010,0
|
|
20231222,180900,465510770,19010,19010,19010,19010,0
|
|
20231222,180800,465510770,19010,19010,19010,19010,0
|
|
20231222,180700,465510770,19010,19010,19010,19010,0
|
|
20231222,180600,465510770,19010,19010,19010,19010,0
|
|
20231222,180500,465510770,19010,19010,19010,19010,0
|
|
20231222,180400,465510770,19010,19010,19010,19010,0
|
|
20231222,180300,465510770,19010,19010,19010,19010,0
|
|
20231222,180200,465510770,19010,19010,19010,19010,0
|
|
20231222,180100,465510770,19010,19010,19010,19010,0
|
|
20231222,180000,465510770,19010,19010,19010,19010,0
|
|
20231222,175900,465510770,19010,19010,19010,19010,0
|
|
20231222,175800,465510770,19010,19010,19010,19010,0
|
|
20231222,175700,465510770,19010,19010,19010,19010,0
|
|
20231222,175600,465510770,19010,19010,19010,19010,260
|
|
20231222,175500,465510770,19010,19010,19010,19010,0
|
|
20231222,175400,465510770,19010,19010,19010,19010,0
|
|
20231222,175300,465510770,19010,19010,19010,19010,0
|
|
20231222,175200,465510770,19010,19010,19010,19010,0
|
|
20231222,175100,465510770,19010,19010,19010,19010,0
|
|
20231222,175000,465510770,19010,19010,19010,19010,0
|
|
20231222,174900,465510770,19010,19010,19010,19010,0
|
|
20231222,174800,465510770,19010,19010,19010,19010,0
|
|
20231222,174700,465510770,19010,19010,19010,19010,0
|
|
20231222,174600,465510770,19010,19010,19010,19010,0
|
|
20231222,174500,465510770,19010,19010,19010,19010,0
|
|
20231222,174400,465510770,19010,19010,19010,19010,0
|
|
20231222,174300,465510770,19010,19010,19010,19010,0
|
|
20231222,174200,465510770,19010,19010,19010,19010,0
|
|
20231222,174100,465510770,19010,19010,19010,19010,0
|
|
20231222,174000,465510770,19010,19010,19010,19010,0
|
|
20231222,173900,465510770,19010,19010,19010,19010,0
|
|
20231222,173800,465510770,19010,19010,19010,19010,0
|
|
20231222,173700,465510770,19010,19010,19010,19010,0
|
|
20231222,173600,465510770,19010,19010,19010,19010,0
|
|
20231222,173500,465510770,19010,19010,19010,19010,0
|
|
20231222,173400,465510770,19010,19010,19010,19010,0
|
|
20231222,173300,465510770,19010,19010,19010,19010,0
|
|
20231222,173200,465510770,19010,19010,19010,19010,0
|
|
20231222,173100,465510770,19010,19010,19010,19010,0
|
|
20231222,173000,465510770,19010,19010,19010,19010,0
|
|
20231222,172900,465510770,19010,19010,19010,19010,0
|
|
20231222,172800,465510770,19010,19010,19010,19010,0
|
|
20231222,172700,465510770,19010,19010,19010,19010,0
|
|
20231222,172600,465510770,19010,19010,19010,19010,260
|
|
20231222,172500,465510770,19010,19010,19010,19010,0
|
|
20231222,172400,465510770,19010,19010,19010,19010,0
|
|
20231222,172300,465510770,19010,19010,19010,19010,0
|
|
20231222,172200,465510770,19010,19010,19010,19010,0
|
|
20231222,172100,465510770,19010,19010,19010,19010,0
|
|
20231222,172000,465510770,19010,19010,19010,19010,0
|
|
20231222,171900,465510770,19010,19010,19010,19010,0
|
|
20231222,171800,465510770,19010,19010,19010,19010,0
|
|
20231222,171700,465510770,19010,19010,19010,19010,0
|
|
20231222,171600,465510770,19010,19010,19010,19010,0
|
|
20231222,171500,465510770,19010,19010,19010,19010,0
|
|
20231222,171400,465510770,19010,19010,19010,19010,0
|
|
20231222,171300,465510770,19010,19010,19010,19010,0
|
|
20231222,171200,465510770,19010,19010,19010,19010,0
|
|
20231222,171100,465510770,19010,19010,19010,19010,0
|
|
20231222,171000,465510770,19010,19010,19010,19010,0
|
|
20231222,170900,465510770,19010,19010,19010,19010,0
|
|
20231222,170800,465510770,19010,19010,19010,19010,0
|
|
20231222,170700,465510770,19010,19010,19010,19010,0
|
|
20231222,170600,465510770,19010,19010,19010,19010,0
|
|
20231222,170500,465510770,19010,19010,19010,19010,0
|
|
20231222,170400,465510770,19010,19010,19010,19010,0
|
|
20231222,170300,465510770,19010,19010,19010,19010,0
|
|
20231222,170200,465510770,19010,19010,19010,19010,0
|
|
20231222,170100,465510770,19010,19010,19010,19010,0
|
|
20231222,170000,465510770,19010,19010,19010,19010,0
|
|
20231222,165900,465510770,19010,19010,19010,19010,0
|
|
20231222,165800,465510770,19010,19010,19010,19010,0
|
|
20231222,165700,465510770,19010,19010,19010,19010,0
|
|
20231222,165600,465510770,19010,19010,19010,19010,260
|
|
20231222,165500,465510770,19010,19010,19010,19010,0
|
|
20231222,165400,465510770,19010,19010,19010,19010,0
|
|
20231222,165300,465510770,19010,19010,19010,19010,0
|
|
20231222,165200,465510770,19010,19010,19010,19010,0
|
|
20231222,165100,465510770,19010,19010,19010,19010,0
|
|
20231222,165000,465510770,19010,19010,19010,19010,0
|
|
20231222,164900,465510770,19010,19010,19010,19010,0
|
|
20231222,164800,465510770,19010,19010,19010,19010,0
|
|
20231222,164700,465510770,19010,19010,19010,19010,0
|
|
20231222,164600,465510770,19010,19010,19010,19010,0
|
|
20231222,164500,465510770,19010,19010,19010,19010,0
|
|
20231222,164400,465510770,19010,19010,19010,19010,0
|
|
20231222,164300,465510770,19010,19010,19010,19010,0
|
|
20231222,164200,465510770,19010,19010,19010,19010,0
|
|
20231222,164100,465510770,19010,19010,19010,19010,0
|
|
20231222,164000,465510770,19010,19010,19010,19010,0
|
|
20231222,163900,465510770,19010,19010,19010,19010,0
|
|
20231222,163800,465510770,19010,19010,19010,19010,0
|
|
20231222,163700,465510770,19010,19010,19010,19010,0
|
|
20231222,163600,465510770,19010,19010,19010,19010,0
|
|
20231222,163500,465510770,19010,19010,19010,19010,0
|
|
20231222,163400,465510770,19010,19010,19010,19010,0
|
|
20231222,163300,465510770,19010,19010,19010,19010,0
|
|
20231222,163200,465510770,19010,19010,19010,19010,0
|
|
20231222,163100,465510770,19010,19010,19010,19010,0
|
|
20231222,163000,465510770,19010,19010,19010,19010,0
|
|
20231222,162900,465510770,19010,19010,19010,19010,0
|
|
20231222,162800,465510770,19010,19010,19010,19010,0
|
|
20231222,162700,465510770,19010,19010,19010,19010,0
|
|
20231222,162600,465510770,19010,19010,19010,19010,260
|
|
20231222,162500,465510770,19010,19010,19010,19010,0
|
|
20231222,162400,465510770,19010,19010,19010,19010,0
|
|
20231222,162300,465510770,19010,19010,19010,19010,0
|
|
20231222,162200,465510770,19010,19010,19010,19010,0
|
|
20231222,162100,465510770,19010,19010,19010,19010,0
|
|
20231222,162000,465510770,19010,19010,19010,19010,0
|
|
20231222,161900,465510770,19010,19010,19010,19010,0
|
|
20231222,161800,465510770,19010,19010,19010,19010,0
|
|
20231222,161700,465510770,19010,19010,19010,19010,0
|
|
20231222,161600,465510770,19010,19010,19010,19010,0
|
|
20231222,161500,465510770,19010,19010,19010,19010,0
|
|
20231222,161400,465510770,19010,19010,19010,19010,0
|
|
20231222,161300,465510770,19010,19010,19010,19010,0
|
|
20231222,161200,465510770,19010,19010,19010,19010,0
|
|
20231222,161100,465510770,19010,19010,19010,19010,0
|
|
20231222,161000,465510770,19010,19010,19010,19010,0
|
|
20231222,160900,465510770,19010,19010,19010,19010,0
|
|
20231222,160800,465510770,19010,19010,19010,19010,0
|
|
20231222,160700,465510770,19010,19010,19010,19010,0
|
|
20231222,160600,465510770,19010,19010,19010,19010,0
|
|
20231222,160500,465510770,19010,19010,19010,19010,0
|
|
20231222,160400,465510770,19010,19010,19010,19010,0
|
|
20231222,160300,465510770,19010,19010,19010,19010,0
|
|
20231222,160200,465510770,19010,19010,19010,19010,0
|
|
20231222,160100,465510770,19010,19010,19010,19010,0
|
|
20231222,160000,465510770,19010,19010,19010,19010,0
|
|
20231222,155900,465510770,19010,19010,19010,19010,0
|
|
20231222,155800,465510770,19010,19010,19010,19010,0
|
|
20231222,155700,465510770,19010,19010,19010,19010,0
|
|
20231222,155600,465510770,19010,19010,19010,19010,260
|
|
20231222,155500,465510770,19010,19010,19010,19010,0
|
|
20231222,155400,465510770,19010,19010,19010,19010,0
|
|
20231222,155300,465510770,19010,19010,19010,19010,0
|
|
20231222,155200,465510770,19010,19010,19010,19010,0
|
|
20231222,155100,465510770,19010,19010,19010,19010,0
|
|
20231222,155000,465510770,19010,19010,19010,19010,0
|
|
20231222,154900,465510770,19010,19010,19010,19010,0
|
|
20231222,154800,465510770,19010,19010,19010,19010,0
|
|
20231222,154700,465510770,19010,19010,19010,19010,0
|
|
20231222,154600,465510770,19010,19010,19010,19010,0
|
|
20231222,154500,465510770,19010,19010,19010,19010,0
|
|
20231222,154400,465510770,19010,19010,19010,19010,0
|
|
20231222,154300,465510770,19010,19010,19010,19010,0
|
|
20231222,154200,465510770,19010,19010,19010,19010,0
|
|
20231222,154100,465510770,19010,19010,19010,19010,0
|
|
20231222,154000,465510770,19010,19010,19010,19010,0
|
|
20231222,153900,465510770,19010,19010,19010,19010,0
|
|
20231222,153800,465510770,19010,19010,19010,19010,0
|
|
20231222,153700,465510770,19010,19010,19010,19010,0
|
|
20231222,153600,465510770,19010,19010,19010,19010,0
|
|
20231222,153500,465510770,19010,19010,19010,19010,0
|
|
20231222,153400,465510770,19010,19010,19010,19010,0
|
|
20231222,153300,465510770,19010,19010,19010,19010,0
|
|
20231222,153200,465510770,19010,19010,19010,19010,0
|
|
20231222,153100,465510770,19010,19010,19010,19010,0
|
|
20231222,153000,465510770,19010,19010,19010,19010,260
|
|
20231222,152900,460568170,19000,19000,19000,19000,0
|
|
20231222,152800,460568170,19000,19000,19000,19000,0
|
|
20231222,152700,460568170,19000,19000,19000,19000,0
|
|
20231222,152600,460568170,19000,19000,19000,19000,0
|
|
20231222,152500,460568170,19000,19000,19000,19000,0
|
|
20231222,152400,460568170,19000,19000,19000,19000,0
|
|
20231222,152300,460568170,19000,19000,19000,19000,0
|
|
20231222,152200,460568170,19000,19000,19000,19000,0
|
|
20231222,152100,460568170,19000,19000,19000,19000,0
|
|
20231222,152000,460568170,19000,19000,19000,19000,0
|
|
20231222,151900,460568170,19000,19010,19010,19000,46
|
|
20231222,151800,459693940,19000,19010,19010,19000,532
|
|
20231222,151700,449585770,19020,19060,19060,19020,18
|
|
20231222,151600,449243370,19000,19000,19000,19000,0
|
|
20231222,151500,449243370,19000,19010,19010,19000,27
|
|
20231222,151400,448730350,19000,19060,19060,19000,502
|
|
20231222,151300,439189640,19060,19010,19060,19010,301
|
|
20231222,151200,433467580,19060,19020,19060,19010,201
|
|
20231222,151100,429645520,19030,19060,19060,19030,20
|
|
20231222,151000,429264690,19060,19020,19060,19010,503
|
|
20231222,150900,419702400,19010,19050,19050,19010,500
|
|
20231222,150800,410196780,19060,19060,19060,19060,0
|
|
20231222,150700,410196780,19060,19060,19060,19000,527
|
|
20231222,150600,400168380,19060,19060,19060,19060,2
|
|
20231222,150500,400130260,19030,19030,19030,19030,219
|
|
20231222,150400,395962690,19010,19060,19060,19010,805
|
|
20231222,150300,380641370,19060,19060,19060,19060,0
|
|
20231222,150200,380641370,19060,19060,19060,19060,1
|
|
20231222,150100,380622310,19060,19060,19060,19060,1
|
|
20231222,150000,380603250,19050,19020,19050,19020,411
|
|
20231222,145900,372784160,19020,19020,19020,19020,23
|
|
20231222,145800,372346700,19020,19010,19020,19010,36
|
|
20231222,145700,371662330,19020,19020,19020,19020,16
|
|
20231222,145600,371358010,19020,19020,19020,19020,2
|
|
20231222,145500,371319970,19020,19030,19030,19020,18
|
|
20231222,145400,370977600,19030,19030,19030,19030,0
|
|
20231222,145300,370977600,19030,19030,19030,19000,1067
|
|
20231222,145200,350694530,19020,19020,19020,19020,0
|
|
20231222,145100,350694530,19020,19060,19070,19020,77
|
|
20231222,145000,349227340,19060,19060,19060,19050,30
|
|
20231222,144900,348655560,19060,19080,19080,19060,41
|
|
20231222,144800,347873810,19070,19080,19080,19070,27
|
|
20231222,144700,347358820,19080,19070,19080,19070,18
|
|
20231222,144600,347015550,19070,19070,19070,19070,0
|
|
20231222,144500,347015550,19070,19080,19080,19070,35
|
|
20231222,144400,346347910,19070,19070,19070,19070,39
|
|
20231222,144300,345604180,19070,19070,19070,19070,1
|
|
20231222,144200,345585110,19070,19070,19070,19070,0
|
|
20231222,144100,345585110,19070,19070,19070,19070,16
|
|
20231222,144000,345279990,19060,19060,19060,19060,1
|
|
20231222,143900,345260930,19050,19050,19050,19050,0
|
|
20231222,143800,345260930,19050,19050,19050,19050,8
|
|
20231222,143700,345108530,19050,19050,19050,19050,10
|
|
20231222,143600,344918030,19050,19050,19050,19050,17
|
|
20231222,143500,344594180,19060,19070,19070,19060,179
|
|
20231222,143400,341181740,19070,19080,19080,19070,42
|
|
20231222,143300,340380550,19090,19100,19100,19090,50
|
|
20231222,143200,339425710,19100,19100,19100,19100,0
|
|
20231222,143100,339425710,19100,19100,19100,19100,16
|
|
20231222,143000,339120110,19100,19080,19100,19080,6
|
|
20231222,142900,339005590,19090,19090,19090,19090,0
|
|
20231222,142800,339005590,19090,19090,19090,19090,1
|
|
20231222,142700,338986500,19060,19060,19060,19060,0
|
|
20231222,142600,338986500,19060,19060,19060,19060,0
|
|
20231222,142500,338986500,19060,19060,19060,19060,272
|
|
20231222,142400,333802180,19020,19020,19020,19020,17
|
|
20231222,142300,333478840,19030,19010,19030,19000,666
|
|
20231222,142200,320823950,19020,19010,19020,19000,239
|
|
20231222,142100,316282620,19010,19020,19020,19010,383
|
|
20231222,142000,309001780,19030,19030,19030,19010,282
|
|
20231222,141900,303640170,19010,19020,19030,19010,550
|
|
20231222,141800,293182960,19020,19040,19060,19010,516
|
|
20231222,141700,283370620,19040,19040,19040,19040,39
|
|
20231222,141600,282628060,19040,19040,19040,19030,284
|
|
20231222,141500,277220710,19030,19040,19040,19010,990
|
|
20231222,141400,258393570,19040,19040,19040,19040,17
|
|
20231222,141300,258069890,19040,19070,19100,19040,202
|
|
20231222,141200,254223370,19060,19060,19100,19040,406
|
|
20231222,141100,246488870,19060,19030,19060,19030,102
|
|
20231222,141000,244544780,19050,19050,19050,19010,1122
|
|
20231222,140900,223189530,19060,19060,19060,19060,17
|
|
20231222,140800,222865510,19040,19040,19040,19040,0
|
|
20231222,140700,222865510,19040,19080,19080,19040,400
|
|
20231222,140600,215245960,19060,19060,19060,19060,0
|
|
20231222,140500,215245960,19060,19090,19090,19060,617
|
|
20231222,140400,203485260,19060,19090,19090,19060,200
|
|
20231222,140300,199671860,19100,19100,19100,19100,16
|
|
20231222,140200,199366260,19100,19100,19100,19100,0
|
|
20231222,140100,199366260,19100,19100,19100,19100,17
|
|
20231222,140000,199041560,19100,19100,19100,19100,0
|
|
20231222,135900,199041560,19100,19100,19100,19100,93
|
|
20231222,135800,197265260,19100,19100,19100,19100,17
|
|
20231222,135700,196940560,19100,19100,19100,19100,106
|
|
20231222,135600,194915960,19110,19110,19110,19110,19
|
|
20231222,135500,194552870,19110,19110,19110,19110,0
|
|
20231222,135400,194552870,19110,19110,19110,19110,17
|
|
20231222,135300,194228000,19110,19110,19110,19110,350
|
|
20231222,135200,187539500,19110,19110,19110,19110,16
|
|
20231222,135100,187233740,19110,19150,19150,19110,448
|
|
20231222,135000,178667990,19160,19160,19160,19160,17
|
|
20231222,134900,178342270,19150,19150,19150,19150,16
|
|
20231222,134800,178035870,19150,19150,19150,19150,0
|
|
20231222,134700,178035870,19150,19150,19150,19150,17
|
|
20231222,134600,177710320,19160,19160,19160,19160,1
|
|
20231222,134500,177691160,19160,19160,19160,19160,0
|
|
20231222,134400,177691160,19160,19140,19160,19140,67
|
|
20231222,134300,176408760,19150,19150,19150,19150,16
|
|
20231222,134200,176102360,19150,19150,19150,19150,69
|
|
20231222,134100,174781010,19160,19160,19160,19160,0
|
|
20231222,134000,174781010,19160,19170,19170,19160,18
|
|
20231222,133900,174435970,19170,19170,19170,19170,0
|
|
20231222,133800,174435970,19170,19170,19170,19170,34
|
|
20231222,133700,173784190,19170,19170,19170,19170,0
|
|
20231222,133600,173784190,19170,19170,19170,19170,16
|
|
20231222,133500,173477470,19170,19170,19170,19170,33
|
|
20231222,133400,172844860,19160,19160,19160,19160,0
|
|
20231222,133300,172844860,19160,19160,19160,19160,18
|
|
20231222,133200,172499980,19160,19160,19160,19160,0
|
|
20231222,133100,172499980,19160,19160,19160,19160,0
|
|
20231222,133000,172499980,19160,19160,19160,19160,0
|
|
20231222,132900,172499980,19160,19160,19160,19160,0
|
|
20231222,132800,172499980,19160,19160,19160,19160,42
|
|
20231222,132700,171695260,19150,19150,19150,19150,0
|
|
20231222,132600,171695260,19150,19150,19150,19150,22
|
|
20231222,132500,171273960,19150,19150,19150,19150,0
|
|
20231222,132400,171273960,19150,19160,19160,19150,35
|
|
20231222,132300,170603550,19170,19170,19170,19170,10
|
|
20231222,132200,170411850,19150,19150,19150,19150,21
|
|
20231222,132100,170009700,19160,19160,19160,19160,16
|
|
20231222,132000,169703140,19180,19180,19180,19180,0
|
|
20231222,131900,169703140,19180,19180,19180,19180,16
|
|
20231222,131800,169396260,19180,19180,19180,19180,50
|
|
20231222,131700,168437260,19180,19150,19180,19150,17
|
|
20231222,131600,168111680,19150,19150,19150,19150,0
|
|
20231222,131500,168111680,19150,19150,19150,19150,17
|
|
20231222,131400,167786130,19130,19130,19130,19130,0
|
|
20231222,131300,167786130,19130,19150,19150,19130,60
|
|
20231222,131200,166637870,19150,19150,19150,19150,0
|
|
20231222,131100,166637870,19150,19150,19150,19150,0
|
|
20231222,131000,166637870,19150,19160,19160,19150,460
|
|
20231222,130900,157828710,19160,19170,19170,19160,46
|
|
20231222,130800,156947290,19180,19180,19180,19180,34
|
|
20231222,130700,156295170,19180,19180,19180,19180,17
|
|
20231222,130600,155969110,19170,19170,19170,19170,0
|
|
20231222,130500,155969110,19170,19170,19170,19170,11
|
|
20231222,130400,155758240,19160,19160,19160,19160,0
|
|
20231222,130300,155758240,19160,19160,19160,19160,19
|
|
20231222,130200,155394200,19170,19170,19170,19170,0
|
|
20231222,130100,155394200,19170,19170,19170,19170,16
|
|
20231222,130000,155087480,19160,19170,19170,19160,19
|
|
20231222,125900,154723270,19180,19180,19180,19180,0
|
|
20231222,125800,154723270,19180,19180,19180,19180,17
|
|
20231222,125700,154397210,19170,19170,19170,19170,0
|
|
20231222,125600,154397210,19170,19160,19170,19160,27
|
|
20231222,125500,153879790,19160,19170,19180,19160,42
|
|
20231222,125400,153074770,19170,19170,19170,19170,17
|
|
20231222,125300,152748880,19170,19170,19170,19170,0
|
|
20231222,125200,152748880,19170,19170,19170,19170,100
|
|
20231222,125100,150831880,19150,19170,19170,19150,132
|
|
20231222,125000,148301760,19160,19160,19160,19160,0
|
|
20231222,124900,148301760,19160,19160,19160,19160,17
|
|
20231222,124800,147976040,19140,19140,19140,19140,0
|
|
20231222,124700,147976040,19140,19140,19140,19140,17
|
|
20231222,124600,147650660,19120,19120,19120,19120,0
|
|
20231222,124500,147650660,19120,19120,19120,19120,0
|
|
20231222,124400,147650660,19120,19120,19120,19120,17
|
|
20231222,124300,147325620,19130,19130,19130,19130,0
|
|
20231222,124200,147325620,19130,19130,19130,19130,16
|
|
20231222,124100,147019540,19130,19150,19150,19130,321
|
|
20231222,124000,140878450,19150,19150,19150,19150,7
|
|
20231222,123900,140744400,19130,19130,19130,19130,0
|
|
20231222,123800,140744400,19130,19130,19130,19130,0
|
|
20231222,123700,140744400,19130,19150,19150,19130,249
|
|
20231222,123600,135980630,19150,19150,19150,19150,0
|
|
20231222,123500,135980630,19150,19150,19150,19150,16
|
|
20231222,123400,135674230,19150,19150,19150,19150,15
|
|
20231222,123300,135386980,19160,19170,19170,19160,34
|
|
20231222,123200,134735370,19160,19160,19160,19160,15
|
|
20231222,123100,134447970,19160,19160,19160,19160,1
|
|
20231222,123000,134428810,19150,19150,19150,19150,9
|
|
20231222,122900,134256460,19150,19150,19150,19150,0
|
|
20231222,122800,134256460,19150,19160,19160,19150,172
|
|
20231222,122700,130962560,19160,19160,19160,19160,2
|
|
20231222,122600,130924240,19160,19160,19160,19160,16
|
|
20231222,122500,130617680,19150,19170,19170,19150,250
|
|
20231222,122400,125829960,19180,19180,19180,19180,17
|
|
20231222,122300,125503900,19180,19180,19180,19180,16
|
|
20231222,122200,125197020,19180,19180,19180,19180,0
|
|
20231222,122100,125197020,19180,19180,19180,19180,17
|
|
20231222,122000,124870960,19180,19180,19180,19180,3
|
|
20231222,121900,124813420,19180,19180,19180,19180,16
|
|
20231222,121800,124506540,19180,19180,19180,19180,0
|
|
20231222,121700,124506540,19180,19180,19180,19180,17
|
|
20231222,121600,124180480,19180,19180,19180,19180,17
|
|
20231222,121500,123854420,19180,19180,19180,19180,0
|
|
20231222,121400,123854420,19180,19180,19180,19180,17
|
|
20231222,121300,123528360,19180,19180,19180,19180,0
|
|
20231222,121200,123528360,19180,19180,19180,19180,32
|
|
20231222,121100,122914600,19170,19170,19170,19170,5
|
|
20231222,121000,122818750,19170,19170,19170,19170,27
|
|
20231222,120900,122301160,19170,19170,19170,19170,33
|
|
20231222,120800,121668550,19170,19170,19170,19170,0
|
|
20231222,120700,121668550,19170,19160,19170,19160,200
|
|
20231222,120600,117836070,19150,19150,19150,19150,0
|
|
20231222,120500,117836070,19150,19150,19150,19150,2
|
|
20231222,120400,117797770,19130,19130,19130,19130,0
|
|
20231222,120300,117797770,19130,19130,19130,19130,0
|
|
20231222,120200,117797770,19130,19160,19160,19130,86
|
|
20231222,120100,116151800,19160,19160,19160,19160,0
|
|
20231222,120000,116151800,19160,19160,19160,19160,35
|
|
20231222,115900,115481200,19150,19150,19150,19150,0
|
|
20231222,115800,115481200,19150,19160,19160,19150,7
|
|
20231222,115700,115347140,19140,19150,19150,19140,17
|
|
20231222,115600,115021600,19130,19130,19130,19130,0
|
|
20231222,115500,115021600,19130,19130,19130,19130,0
|
|
20231222,115400,115021600,19130,19130,19130,19130,0
|
|
20231222,115300,115021600,19130,19180,19180,19130,71
|
|
20231222,115200,113661810,19170,19170,19170,19170,0
|
|
20231222,115100,113661810,19170,19170,19170,19170,0
|
|
20231222,115000,113661810,19170,19170,19170,19170,0
|
|
20231222,114900,113661810,19170,19180,19180,19170,33
|
|
20231222,114800,113028880,19180,19180,19180,19180,122
|
|
20231222,114700,110688920,19180,19180,19180,19180,0
|
|
20231222,114600,110688920,19180,19180,19180,19180,17
|
|
20231222,114500,110362860,19170,19180,19180,19170,8
|
|
20231222,114400,110209430,19180,19180,19180,19180,27
|
|
20231222,114300,109691570,19170,19170,19170,19170,7
|
|
20231222,114200,109557380,19180,19180,19180,19180,33
|
|
20231222,114100,108924440,19170,19180,19180,19170,27
|
|
20231222,114000,108406680,19180,19180,19180,19180,0
|
|
20231222,113900,108406680,19180,19170,19180,19170,31
|
|
20231222,113800,107812240,19180,19180,19180,19180,0
|
|
20231222,113700,107812240,19180,19180,19180,19180,0
|
|
20231222,113600,107812240,19180,19180,19180,19180,0
|
|
20231222,113500,107812240,19180,19180,19180,19180,1
|
|
20231222,113400,107793060,19120,19170,19170,19120,100
|
|
20231222,113300,105878400,19180,19180,19180,19180,0
|
|
20231222,113200,105878400,19180,19180,19180,19180,16
|
|
20231222,113100,105571520,19170,19170,19170,19170,0
|
|
20231222,113000,105571520,19170,19170,19170,19170,0
|
|
20231222,112900,105571520,19170,19170,19170,19170,0
|
|
20231222,112800,105571520,19170,19180,19180,19170,239
|
|
20231222,112700,100987660,19180,19190,19190,19180,101
|
|
20231222,112600,99050310,19190,19190,19190,19190,0
|
|
20231222,112500,99050310,19190,19190,19190,19190,16
|
|
20231222,112400,98743270,19190,19190,19190,19190,0
|
|
20231222,112300,98743270,19190,19190,19190,19190,121
|
|
20231222,112200,96421280,19190,19190,19190,19190,0
|
|
20231222,112100,96421280,19190,19180,19190,19180,96
|
|
20231222,112000,94579720,19170,19190,19190,19170,39
|
|
20231222,111900,93831580,19190,19190,19190,19190,0
|
|
20231222,111800,93831580,19190,19190,19190,19190,0
|
|
20231222,111700,93831580,19190,19190,19190,19190,5
|
|
20231222,111600,93735630,19190,19180,19190,19180,163
|
|
20231222,111500,90609280,19180,19180,19180,19180,39
|
|
20231222,111400,89861260,19170,19180,19180,19170,81
|
|
20231222,111300,88307880,19180,19190,19190,19180,134
|
|
20231222,111200,85737420,19180,19180,19180,19180,73
|
|
20231222,111100,84337280,19180,19180,19180,19180,27
|
|
20231222,111000,83819420,19180,19180,19180,19180,73
|
|
20231222,110900,82419280,19180,19180,19180,19180,28
|
|
20231222,110800,81882240,19180,19180,19180,19180,72
|
|
20231222,110700,80501280,19140,19170,19170,19140,20
|
|
20231222,110600,80118430,19170,19170,19170,19170,0
|
|
20231222,110500,80118430,19170,19180,19180,19170,34
|
|
20231222,110400,79466320,19180,19180,19180,19180,17
|
|
20231222,110300,79140260,19180,19180,19180,19180,20
|
|
20231222,110200,78756660,19180,19180,19180,19180,16
|
|
20231222,110100,78449780,19180,19180,19180,19180,0
|
|
20231222,110000,78449780,19180,19180,19180,19180,6
|
|
20231222,105900,78334700,19180,19170,19180,19160,20
|
|
20231222,105800,77951300,19180,19180,19180,19180,16
|
|
20231222,105700,77644420,19190,19190,19190,19190,0
|
|
20231222,105600,77644420,19190,19160,19190,19160,147
|
|
20231222,105500,74824780,19180,19180,19180,19160,121
|
|
20231222,105400,72504100,19180,19180,19180,19180,10
|
|
20231222,105300,72312300,19180,19170,19180,19160,43
|
|
20231222,105200,71488060,19180,19180,19180,19180,0
|
|
20231222,105100,71488060,19180,19180,19180,19180,0
|
|
20231222,105000,71488060,19180,19180,19180,19180,10
|
|
20231222,104900,71296260,19140,19140,19140,19140,0
|
|
20231222,104800,71296260,19140,19170,19170,19140,35
|
|
20231222,104700,70625370,19170,19170,19170,19170,1
|
|
20231222,104600,70606200,19170,19180,19180,19170,34
|
|
20231222,104500,69954090,19180,19180,19180,19180,0
|
|
20231222,104400,69954090,19180,19180,19180,19180,17
|
|
20231222,104300,69628030,19180,19180,19180,19180,0
|
|
20231222,104200,69628030,19180,19180,19180,19180,1
|
|
20231222,104100,69608850,19170,19170,19170,19170,0
|
|
20231222,104000,69608850,19170,19180,19180,19170,33
|
|
20231222,103900,68976060,19190,19190,19190,19190,31
|
|
20231222,103800,68381170,19190,19190,19190,19190,0
|
|
20231222,103700,68381170,19190,19190,19190,19190,34
|
|
20231222,103600,67728710,19190,19190,19190,19190,15
|
|
20231222,103500,67440860,19170,19170,19170,19170,0
|
|
20231222,103400,67440860,19170,19170,19170,19170,1
|
|
20231222,103300,67421690,19160,19160,19160,19160,0
|
|
20231222,103200,67421690,19160,19160,19160,19160,0
|
|
20231222,103100,67421690,19160,19200,19200,19160,3
|
|
20231222,103000,67364130,19200,19150,19200,19150,39
|
|
20231222,102900,66615430,19150,19150,19150,19150,17
|
|
20231222,102800,66289880,19150,19160,19160,19150,22
|
|
20231222,102700,65868520,19150,19190,19190,19150,34
|
|
20231222,102600,65216520,19160,19160,19160,19160,0
|
|
20231222,102500,65216520,19160,19170,19170,19160,27
|
|
20231222,102400,64699030,19160,19160,19160,19160,12
|
|
20231222,102300,64469110,19160,19160,19160,19160,19
|
|
20231222,102200,64105070,19140,19140,19140,19140,19
|
|
20231222,102100,63741410,19140,19140,19140,19140,0
|
|
20231222,102000,63741410,19140,19140,19140,19140,16
|
|
20231222,101900,63435170,19110,19110,19110,19110,0
|
|
20231222,101800,63435170,19110,19110,19110,19110,0
|
|
20231222,101700,63435170,19110,19110,19110,19110,0
|
|
20231222,101600,63435170,19110,19110,19110,19110,0
|
|
20231222,101500,63435170,19110,19160,19160,19110,118
|
|
20231222,101400,61177100,19100,19100,19100,19100,0
|
|
20231222,101300,61177100,19100,19100,19100,19100,0
|
|
20231222,101200,61177100,19100,19100,19100,19100,0
|
|
20231222,101100,61177100,19100,19160,19160,19100,81
|
|
20231222,101000,59626830,19160,19160,19160,19160,0
|
|
20231222,100900,59626830,19160,19160,19160,19160,17
|
|
20231222,100800,59301110,19160,19160,19160,19160,17
|
|
20231222,100700,58975390,19150,19160,19160,19150,17
|
|
20231222,100600,58649830,19160,19190,19190,19160,33
|
|
20231222,100500,58017070,19190,19190,19190,19190,0
|
|
20231222,100400,58017070,19190,19190,19190,19190,20
|
|
20231222,100300,57633270,19190,19160,19190,19160,4
|
|
20231222,100200,57556540,19190,19190,19190,19190,0
|
|
20231222,100100,57556540,19190,19190,19190,19190,1
|
|
20231222,100000,57537350,19130,19130,19130,19130,1
|
|
20231222,095900,57518220,19110,19110,19110,19110,0
|
|
20231222,095800,57518220,19110,19110,19110,19110,100
|
|
20231222,095700,55607220,19110,19110,19110,19110,17
|
|
20231222,095600,55282350,19110,19110,19110,19110,50
|
|
20231222,095500,54326850,19110,19100,19110,19100,21
|
|
20231222,095400,53925590,19110,19110,19110,19110,28
|
|
20231222,095300,53390510,19110,19110,19110,19110,0
|
|
20231222,095200,53390510,19110,19110,19110,19100,21
|
|
20231222,095100,52989240,19110,19110,19110,19110,0
|
|
20231222,095000,52989240,19110,19110,19110,19110,17
|
|
20231222,094900,52664370,19110,19110,19110,19110,0
|
|
20231222,094800,52664370,19110,19100,19110,19100,43
|
|
20231222,094700,51842740,19100,19100,19100,19100,16
|
|
20231222,094600,51537140,19110,19110,19110,19110,33
|
|
20231222,094500,50906510,19110,19110,19110,19110,2
|
|
20231222,094400,50868290,19110,19110,19110,19110,0
|
|
20231222,094300,50868290,19110,19110,19110,19110,0
|
|
20231222,094200,50868290,19110,19110,19110,19110,2
|
|
20231222,094100,50830070,19100,19170,19170,19100,113
|
|
20231222,094000,48670020,19170,19170,19170,19170,0
|
|
20231222,093900,48670020,19170,19170,19170,19170,1
|
|
20231222,093800,48650850,19150,19210,19210,19150,18
|
|
20231222,093700,48305190,19210,19210,19210,19210,1
|
|
20231222,093600,48285980,19190,19200,19200,19190,20
|
|
20231222,093500,47901990,19200,19100,19200,19090,18
|
|
20231222,093400,47558180,19100,19100,19100,19100,18
|
|
20231222,093300,47214380,19100,19100,19100,19100,1
|
|
20231222,093200,47195280,19100,19100,19100,19100,13
|
|
20231222,093100,46946980,19050,19050,19050,19050,0
|
|
20231222,093000,46946980,19050,19050,19050,19050,0
|
|
20231222,092900,46946980,19050,19040,19050,19040,536
|
|
20231222,092800,36738000,19040,19040,19040,19040,106
|
|
20231222,092700,34719760,19050,19040,19050,19040,19
|
|
20231222,092600,34357820,19050,19060,19060,19050,342
|
|
20231222,092500,27841930,19060,19060,19060,19060,1
|
|
20231222,092400,27822870,19090,19090,19090,19090,0
|
|
20231222,092300,27822870,19090,19090,19090,19090,2
|
|
20231222,092200,27784690,19090,19090,19090,19090,0
|
|
20231222,092100,27784690,19090,19090,19090,19090,1
|
|
20231222,092000,27765600,19090,19090,19090,19090,0
|
|
20231222,091900,27765600,19090,19100,19100,19090,2
|
|
20231222,091800,27727410,19060,19070,19090,19060,40
|
|
20231222,091700,26964860,19090,19120,19120,19080,114
|
|
20231222,091600,24788680,19250,19250,19250,19250,0
|
|
20231222,091500,24788680,19250,19250,19250,19250,15
|
|
20231222,091400,24499930,19250,19090,19250,19090,169
|
|
20231222,091300,21267160,19090,19090,19090,19090,0
|
|
20231222,091200,21267160,19090,19100,19100,19090,14
|
|
20231222,091100,20999800,19220,19220,19220,19220,1
|
|
20231222,091000,20980580,19090,19090,19090,19090,61
|
|
20231222,090900,19816090,19090,19090,19090,19090,1
|
|
20231222,090800,19797000,19220,19120,19220,19030,798
|
|
20231222,090700,4551670,19220,19220,19220,19220,0
|
|
20231222,090600,4551670,19220,19220,19220,19220,1
|
|
20231222,090500,4532450,19110,19110,19110,19110,0
|
|
20231222,090400,4532450,19110,19220,19220,19110,13
|
|
20231222,090300,4282810,19110,19220,19220,19110,102
|
|
20231222,090200,2322590,19220,19220,19220,19220,0
|
|
20231222,090100,2322590,19220,19220,19220,19220,0
|
|
20231222,090000,2322590,19220,19220,19220,19190,121
|