599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,185600,632213000,19030,19030,19030,19030,306
|
|
20231226,185500,632213000,19030,19030,19030,19030,0
|
|
20231226,185400,632213000,19030,19030,19030,19030,0
|
|
20231226,185300,632213000,19030,19030,19030,19030,0
|
|
20231226,185200,632213000,19030,19030,19030,19030,0
|
|
20231226,185100,632213000,19030,19030,19030,19030,0
|
|
20231226,185000,632213000,19030,19030,19030,19030,0
|
|
20231226,184900,632213000,19030,19030,19030,19030,0
|
|
20231226,184800,632213000,19030,19030,19030,19030,0
|
|
20231226,184700,632213000,19030,19030,19030,19030,0
|
|
20231226,184600,632213000,19030,19030,19030,19030,0
|
|
20231226,184500,632213000,19030,19030,19030,19030,0
|
|
20231226,184400,632213000,19030,19030,19030,19030,0
|
|
20231226,184300,632213000,19030,19030,19030,19030,0
|
|
20231226,184200,632213000,19030,19030,19030,19030,0
|
|
20231226,184100,632213000,19030,19030,19030,19030,0
|
|
20231226,184000,632213000,19030,19030,19030,19030,0
|
|
20231226,183900,632213000,19030,19030,19030,19030,0
|
|
20231226,183800,632213000,19030,19030,19030,19030,0
|
|
20231226,183700,632213000,19030,19030,19030,19030,0
|
|
20231226,183600,632213000,19030,19030,19030,19030,0
|
|
20231226,183500,632213000,19030,19030,19030,19030,0
|
|
20231226,183400,632213000,19030,19030,19030,19030,0
|
|
20231226,183300,632213000,19030,19030,19030,19030,0
|
|
20231226,183200,632213000,19030,19030,19030,19030,0
|
|
20231226,183100,632213000,19030,19030,19030,19030,0
|
|
20231226,183000,632213000,19030,19030,19030,19030,0
|
|
20231226,182900,632213000,19030,19030,19030,19030,0
|
|
20231226,182800,632213000,19030,19030,19030,19030,0
|
|
20231226,182700,632213000,19030,19030,19030,19030,0
|
|
20231226,182600,632213000,19030,19030,19030,19030,306
|
|
20231226,182500,632213000,19030,19030,19030,19030,0
|
|
20231226,182400,632213000,19030,19030,19030,19030,0
|
|
20231226,182300,632213000,19030,19030,19030,19030,0
|
|
20231226,182200,632213000,19030,19030,19030,19030,0
|
|
20231226,182100,632213000,19030,19030,19030,19030,0
|
|
20231226,182000,632213000,19030,19030,19030,19030,0
|
|
20231226,181900,632213000,19030,19030,19030,19030,0
|
|
20231226,181800,632213000,19030,19030,19030,19030,0
|
|
20231226,181700,632213000,19030,19030,19030,19030,0
|
|
20231226,181600,632213000,19030,19030,19030,19030,0
|
|
20231226,181500,632213000,19030,19030,19030,19030,0
|
|
20231226,181400,632213000,19030,19030,19030,19030,0
|
|
20231226,181300,632213000,19030,19030,19030,19030,0
|
|
20231226,181200,632213000,19030,19030,19030,19030,0
|
|
20231226,181100,632213000,19030,19030,19030,19030,0
|
|
20231226,181000,632213000,19030,19030,19030,19030,0
|
|
20231226,180900,632213000,19030,19030,19030,19030,0
|
|
20231226,180800,632213000,19030,19030,19030,19030,0
|
|
20231226,180700,632213000,19030,19030,19030,19030,0
|
|
20231226,180600,632213000,19030,19030,19030,19030,0
|
|
20231226,180500,632213000,19030,19030,19030,19030,0
|
|
20231226,180400,632213000,19030,19030,19030,19030,0
|
|
20231226,180300,632213000,19030,19030,19030,19030,0
|
|
20231226,180200,632213000,19030,19030,19030,19030,0
|
|
20231226,180100,632213000,19030,19030,19030,19030,0
|
|
20231226,180000,632213000,19030,19030,19030,19030,0
|
|
20231226,175900,632213000,19030,19030,19030,19030,0
|
|
20231226,175800,632213000,19030,19030,19030,19030,0
|
|
20231226,175700,632213000,19030,19030,19030,19030,0
|
|
20231226,175600,632213000,19030,19030,19030,19030,306
|
|
20231226,175500,632213000,19030,19030,19030,19030,0
|
|
20231226,175400,632213000,19030,19030,19030,19030,0
|
|
20231226,175300,632213000,19030,19030,19030,19030,0
|
|
20231226,175200,632213000,19030,19030,19030,19030,0
|
|
20231226,175100,632213000,19030,19030,19030,19030,0
|
|
20231226,175000,632213000,19030,19030,19030,19030,0
|
|
20231226,174900,632213000,19030,19030,19030,19030,0
|
|
20231226,174800,632213000,19030,19030,19030,19030,0
|
|
20231226,174700,632213000,19030,19030,19030,19030,0
|
|
20231226,174600,632213000,19030,19030,19030,19030,0
|
|
20231226,174500,632213000,19030,19030,19030,19030,0
|
|
20231226,174400,632213000,19030,19030,19030,19030,0
|
|
20231226,174300,632213000,19030,19030,19030,19030,0
|
|
20231226,174200,632213000,19030,19030,19030,19030,0
|
|
20231226,174100,632213000,19030,19030,19030,19030,0
|
|
20231226,174000,632213000,19030,19030,19030,19030,0
|
|
20231226,173900,632213000,19030,19030,19030,19030,0
|
|
20231226,173800,632213000,19030,19030,19030,19030,0
|
|
20231226,173700,632213000,19030,19030,19030,19030,0
|
|
20231226,173600,632213000,19030,19030,19030,19030,0
|
|
20231226,173500,632213000,19030,19030,19030,19030,0
|
|
20231226,173400,632213000,19030,19030,19030,19030,0
|
|
20231226,173300,632213000,19030,19030,19030,19030,0
|
|
20231226,173200,632213000,19030,19030,19030,19030,0
|
|
20231226,173100,632213000,19030,19030,19030,19030,0
|
|
20231226,173000,632213000,19030,19030,19030,19030,0
|
|
20231226,172900,632213000,19030,19030,19030,19030,0
|
|
20231226,172800,632213000,19030,19030,19030,19030,0
|
|
20231226,172700,632213000,19030,19030,19030,19030,0
|
|
20231226,172600,632213000,19030,19030,19030,19030,306
|
|
20231226,172500,632213000,19030,19030,19030,19030,0
|
|
20231226,172400,632213000,19030,19030,19030,19030,0
|
|
20231226,172300,632213000,19030,19030,19030,19030,0
|
|
20231226,172200,632213000,19030,19030,19030,19030,0
|
|
20231226,172100,632213000,19030,19030,19030,19030,0
|
|
20231226,172000,632213000,19030,19030,19030,19030,0
|
|
20231226,171900,632213000,19030,19030,19030,19030,0
|
|
20231226,171800,632213000,19030,19030,19030,19030,0
|
|
20231226,171700,632213000,19030,19030,19030,19030,0
|
|
20231226,171600,632213000,19030,19030,19030,19030,0
|
|
20231226,171500,632213000,19030,19030,19030,19030,0
|
|
20231226,171400,632213000,19030,19030,19030,19030,0
|
|
20231226,171300,632213000,19030,19030,19030,19030,0
|
|
20231226,171200,632213000,19030,19030,19030,19030,0
|
|
20231226,171100,632213000,19030,19030,19030,19030,0
|
|
20231226,171000,632213000,19030,19030,19030,19030,0
|
|
20231226,170900,632213000,19030,19030,19030,19030,0
|
|
20231226,170800,632213000,19030,19030,19030,19030,0
|
|
20231226,170700,632213000,19030,19030,19030,19030,0
|
|
20231226,170600,632213000,19030,19030,19030,19030,0
|
|
20231226,170500,632213000,19030,19030,19030,19030,0
|
|
20231226,170400,632213000,19030,19030,19030,19030,0
|
|
20231226,170300,632213000,19030,19030,19030,19030,0
|
|
20231226,170200,632213000,19030,19030,19030,19030,0
|
|
20231226,170100,632213000,19030,19030,19030,19030,0
|
|
20231226,170000,632213000,19030,19030,19030,19030,0
|
|
20231226,165900,632213000,19030,19030,19030,19030,0
|
|
20231226,165800,632213000,19030,19030,19030,19030,0
|
|
20231226,165700,632213000,19030,19030,19030,19030,0
|
|
20231226,165600,632213000,19030,19030,19030,19030,306
|
|
20231226,165500,632213000,19030,19030,19030,19030,0
|
|
20231226,165400,632213000,19030,19030,19030,19030,0
|
|
20231226,165300,632213000,19030,19030,19030,19030,0
|
|
20231226,165200,632213000,19030,19030,19030,19030,0
|
|
20231226,165100,632213000,19030,19030,19030,19030,0
|
|
20231226,165000,632213000,19030,19030,19030,19030,0
|
|
20231226,164900,632213000,19030,19030,19030,19030,0
|
|
20231226,164800,632213000,19030,19030,19030,19030,0
|
|
20231226,164700,632213000,19030,19030,19030,19030,0
|
|
20231226,164600,632213000,19030,19030,19030,19030,0
|
|
20231226,164500,632213000,19030,19030,19030,19030,0
|
|
20231226,164400,632213000,19030,19030,19030,19030,0
|
|
20231226,164300,632213000,19030,19030,19030,19030,0
|
|
20231226,164200,632213000,19030,19030,19030,19030,0
|
|
20231226,164100,632213000,19030,19030,19030,19030,0
|
|
20231226,164000,632213000,19030,19030,19030,19030,0
|
|
20231226,163900,632213000,19030,19030,19030,19030,0
|
|
20231226,163800,632213000,19030,19030,19030,19030,0
|
|
20231226,163700,632213000,19030,19030,19030,19030,0
|
|
20231226,163600,632213000,19030,19030,19030,19030,0
|
|
20231226,163500,632213000,19030,19030,19030,19030,0
|
|
20231226,163400,632213000,19030,19030,19030,19030,0
|
|
20231226,163300,632213000,19030,19030,19030,19030,0
|
|
20231226,163200,632213000,19030,19030,19030,19030,0
|
|
20231226,163100,632213000,19030,19030,19030,19030,0
|
|
20231226,163000,632213000,19030,19030,19030,19030,0
|
|
20231226,162900,632213000,19030,19030,19030,19030,0
|
|
20231226,162800,632213000,19030,19030,19030,19030,0
|
|
20231226,162700,632213000,19030,19030,19030,19030,0
|
|
20231226,162600,632213000,19030,19030,19030,19030,306
|
|
20231226,162500,632213000,19030,19030,19030,19030,0
|
|
20231226,162400,632213000,19030,19030,19030,19030,0
|
|
20231226,162300,632213000,19030,19030,19030,19030,0
|
|
20231226,162200,632213000,19030,19030,19030,19030,0
|
|
20231226,162100,632213000,19030,19030,19030,19030,0
|
|
20231226,162000,632213000,19030,19030,19030,19030,0
|
|
20231226,161900,632213000,19030,19030,19030,19030,0
|
|
20231226,161800,632213000,19030,19030,19030,19030,0
|
|
20231226,161700,632213000,19030,19030,19030,19030,0
|
|
20231226,161600,632213000,19030,19030,19030,19030,0
|
|
20231226,161500,632213000,19030,19030,19030,19030,0
|
|
20231226,161400,632213000,19030,19030,19030,19030,0
|
|
20231226,161300,632213000,19030,19030,19030,19030,0
|
|
20231226,161200,632213000,19030,19030,19030,19030,0
|
|
20231226,161100,632213000,19030,19030,19030,19030,0
|
|
20231226,161000,632213000,19030,19030,19030,19030,0
|
|
20231226,160900,632213000,19030,19030,19030,19030,0
|
|
20231226,160800,632213000,19030,19030,19030,19030,0
|
|
20231226,160700,632213000,19030,19030,19030,19030,0
|
|
20231226,160600,632213000,19030,19030,19030,19030,0
|
|
20231226,160500,632213000,19030,19030,19030,19030,0
|
|
20231226,160400,632213000,19030,19030,19030,19030,0
|
|
20231226,160300,632213000,19030,19030,19030,19030,0
|
|
20231226,160200,632213000,19030,19030,19030,19030,0
|
|
20231226,160100,632213000,19030,19030,19030,19030,0
|
|
20231226,160000,632213000,19030,19030,19030,19030,0
|
|
20231226,155900,632213000,19030,19030,19030,19030,0
|
|
20231226,155800,632213000,19030,19030,19030,19030,0
|
|
20231226,155700,632213000,19030,19030,19030,19030,0
|
|
20231226,155600,632213000,19030,19030,19030,19030,306
|
|
20231226,155500,632213000,19030,19030,19030,19030,0
|
|
20231226,155400,632213000,19030,19030,19030,19030,0
|
|
20231226,155300,632213000,19030,19030,19030,19030,0
|
|
20231226,155200,632213000,19030,19030,19030,19030,0
|
|
20231226,155100,632213000,19030,19030,19030,19030,0
|
|
20231226,155000,632213000,19030,19030,19030,19030,0
|
|
20231226,154900,632213000,19030,19030,19030,19030,0
|
|
20231226,154800,632213000,19030,19030,19030,19030,0
|
|
20231226,154700,632213000,19030,19030,19030,19030,0
|
|
20231226,154600,632213000,19030,19030,19030,19030,0
|
|
20231226,154500,632213000,19030,19030,19030,19030,0
|
|
20231226,154400,632213000,19030,19030,19030,19030,0
|
|
20231226,154300,632213000,19030,19030,19030,19030,0
|
|
20231226,154200,632213000,19030,19030,19030,19030,0
|
|
20231226,154100,632213000,19030,19030,19030,19030,0
|
|
20231226,154000,632213000,19030,19030,19030,19030,0
|
|
20231226,153900,632213000,19030,19030,19030,19030,0
|
|
20231226,153800,632213000,19030,19030,19030,19030,0
|
|
20231226,153700,632213000,19030,19030,19030,19030,0
|
|
20231226,153600,632213000,19030,19030,19030,19030,0
|
|
20231226,153500,632213000,19030,19030,19030,19030,0
|
|
20231226,153400,632213000,19030,19030,19030,19030,0
|
|
20231226,153300,632213000,19030,19030,19030,19030,0
|
|
20231226,153200,632213000,19030,19030,19030,19030,0
|
|
20231226,153100,632213000,19030,19030,19030,19030,0
|
|
20231226,153000,632213000,19030,19030,19030,19030,306
|
|
20231226,152900,626389820,19030,19030,19030,19030,0
|
|
20231226,152800,626389820,19030,19030,19030,19030,0
|
|
20231226,152700,626389820,19030,19030,19030,19030,0
|
|
20231226,152600,626389820,19030,19030,19030,19030,0
|
|
20231226,152500,626389820,19030,19030,19030,19030,0
|
|
20231226,152400,626389820,19030,19030,19030,19030,0
|
|
20231226,152300,626389820,19030,19030,19030,19030,0
|
|
20231226,152200,626389820,19030,19030,19030,19030,0
|
|
20231226,152100,626389820,19030,19030,19030,19030,0
|
|
20231226,152000,626389820,19030,19030,19030,19030,0
|
|
20231226,151900,626389820,19030,19020,19030,19020,9
|
|
20231226,151800,626218580,19020,19000,19020,19000,20
|
|
20231226,151700,625838440,19010,19000,19010,19000,225
|
|
20231226,151600,621563430,19000,19000,19020,19000,481
|
|
20231226,151500,612424350,19020,19000,19020,19000,11
|
|
20231226,151400,612215330,19000,19010,19010,19000,2000
|
|
20231226,151300,574214750,19010,19010,19010,19010,0
|
|
20231226,151200,574214750,19010,19010,19010,19010,1
|
|
20231226,151100,574195740,19020,19020,19020,19020,0
|
|
20231226,151000,574195740,19020,19020,19020,19020,0
|
|
20231226,150900,574195740,19020,19020,19020,19020,3
|
|
20231226,150800,574138680,19030,19020,19030,19020,11
|
|
20231226,150700,573929450,19020,19020,19020,19020,0
|
|
20231226,150600,573929450,19020,19000,19020,19000,6
|
|
20231226,150500,573815430,19000,19000,19000,19000,0
|
|
20231226,150400,573815430,19000,19000,19000,19000,0
|
|
20231226,150300,573815430,19000,19000,19000,19000,0
|
|
20231226,150200,573815430,19000,19010,19010,19000,1059
|
|
20231226,150100,553690390,19030,19030,19030,19030,1
|
|
20231226,150000,553671360,19040,19030,19040,19010,301
|
|
20231226,145900,547947120,19040,19040,19040,19040,1
|
|
20231226,145800,547928080,19030,19030,19030,19030,0
|
|
20231226,145700,547928080,19030,19030,19030,19030,0
|
|
20231226,145600,547928080,19030,19030,19030,19030,542
|
|
20231226,145500,537613820,19030,19030,19030,19030,54
|
|
20231226,145400,536586200,19040,19030,19040,19030,6
|
|
20231226,145300,536472010,19030,19030,19030,19030,21
|
|
20231226,145200,536072380,19030,19030,19030,19030,9
|
|
20231226,145100,535901110,19030,19030,19030,19030,1
|
|
20231226,145000,535882080,19040,19040,19040,19040,0
|
|
20231226,144900,535882080,19040,19040,19040,19040,2
|
|
20231226,144800,535844000,19040,19040,19040,19040,0
|
|
20231226,144700,535844000,19040,19040,19040,19040,0
|
|
20231226,144600,535844000,19040,19030,19040,19030,17
|
|
20231226,144500,535520480,19030,19030,19030,19030,0
|
|
20231226,144400,535520480,19030,19020,19030,19020,292
|
|
20231226,144300,529964550,19020,19020,19020,19020,26
|
|
20231226,144200,529470030,19020,19020,19020,19020,1
|
|
20231226,144100,529451010,19020,19020,19020,19020,0
|
|
20231226,144000,529451010,19020,19020,19020,19020,1
|
|
20231226,143900,529431990,19010,19010,19010,19010,0
|
|
20231226,143800,529431990,19010,19010,19010,19010,50
|
|
20231226,143700,528481490,19010,19010,19010,19010,11
|
|
20231226,143600,528272380,19030,19030,19030,19030,0
|
|
20231226,143500,528272380,19030,19030,19030,19030,0
|
|
20231226,143400,528272380,19030,19030,19030,19030,1
|
|
20231226,143300,528253350,19010,19020,19030,19010,16
|
|
20231226,143200,527949160,19010,19010,19010,19010,6
|
|
20231226,143100,527835100,19030,19030,19030,19030,7
|
|
20231226,143000,527701890,19030,19030,19030,19030,29
|
|
20231226,142900,527150020,19040,19040,19040,19040,0
|
|
20231226,142800,527150020,19040,19040,19040,19040,0
|
|
20231226,142700,527150020,19040,19040,19040,19040,1
|
|
20231226,142600,527130980,19030,19030,19030,19030,1
|
|
20231226,142500,527111950,19010,19010,19010,19010,0
|
|
20231226,142400,527111950,19010,19010,19010,19010,0
|
|
20231226,142300,527111950,19010,19010,19010,19010,0
|
|
20231226,142200,527111950,19010,19020,19020,19010,200
|
|
20231226,142100,523309320,19030,19030,19030,19030,1
|
|
20231226,142000,523290290,19030,19030,19030,19030,100
|
|
20231226,141900,521387290,19040,19040,19040,19040,0
|
|
20231226,141800,521387290,19040,19040,19040,19040,10
|
|
20231226,141700,521196890,19040,19040,19040,19040,3
|
|
20231226,141600,521139770,19030,19030,19030,19030,1
|
|
20231226,141500,521120740,19030,19040,19040,19030,723
|
|
20231226,141400,507361910,19040,19040,19040,19040,1
|
|
20231226,141300,507342870,19030,19030,19030,19030,19
|
|
20231226,141200,506981300,19030,19030,19030,19030,69
|
|
20231226,141100,505668230,19010,19010,19010,19010,941
|
|
20231226,141000,487779820,19020,19020,19020,19020,0
|
|
20231226,140900,487779820,19020,19020,19020,19020,4
|
|
20231226,140800,487703740,19020,19020,19020,19020,0
|
|
20231226,140700,487703740,19020,19020,19020,19020,14
|
|
20231226,140600,487437460,19020,19020,19020,19020,3
|
|
20231226,140500,487380400,19030,19030,19030,19030,49
|
|
20231226,140400,486447930,19040,19040,19040,19040,0
|
|
20231226,140300,486447930,19040,19030,19040,19030,2
|
|
20231226,140200,486409860,19020,19020,19020,19020,0
|
|
20231226,140100,486409860,19020,19020,19020,19020,0
|
|
20231226,140000,486409860,19020,19020,19020,19020,0
|
|
20231226,135900,486409860,19020,19020,19020,19020,0
|
|
20231226,135800,486409860,19020,19000,19020,19000,747
|
|
20231226,135700,472209090,19000,19000,19000,19000,148
|
|
20231226,135600,469397090,19000,19000,19000,19000,1
|
|
20231226,135500,469378090,19010,19010,19010,19010,0
|
|
20231226,135400,469378090,19010,19000,19010,19000,12
|
|
20231226,135300,469150080,19000,19000,19000,19000,0
|
|
20231226,135200,469150080,19000,19000,19000,19000,0
|
|
20231226,135100,469150080,19000,19000,19000,19000,1
|
|
20231226,135000,469131080,19000,19000,19000,19000,27
|
|
20231226,134900,468618080,19000,19000,19000,19000,0
|
|
20231226,134800,468618080,19000,19000,19000,19000,0
|
|
20231226,134700,468618080,19000,19000,19000,19000,1
|
|
20231226,134600,468599080,19000,19000,19000,19000,0
|
|
20231226,134500,468599080,19000,19000,19000,19000,0
|
|
20231226,134400,468599080,19000,19000,19000,19000,0
|
|
20231226,134300,468599080,19000,18990,19000,18990,25
|
|
20231226,134200,468124090,18950,18950,18950,18950,12
|
|
20231226,134100,467896690,18950,19000,19000,18950,478
|
|
20231226,134000,458828760,19000,19000,19000,19000,22
|
|
20231226,133900,458410760,19010,19000,19010,19000,14
|
|
20231226,133800,458144750,19010,19010,19010,19010,1
|
|
20231226,133700,458125740,19000,19000,19000,19000,567
|
|
20231226,133600,447352740,19010,19010,19010,19010,0
|
|
20231226,133500,447352740,19010,19010,19010,19010,284
|
|
20231226,133400,441953900,19010,19010,19010,19010,0
|
|
20231226,133300,441953900,19010,19010,19010,19010,0
|
|
20231226,133200,441953900,19010,19010,19010,19010,1
|
|
20231226,133100,441934890,19020,19020,19020,19020,0
|
|
20231226,133000,441934890,19020,19020,19020,19020,0
|
|
20231226,132900,441934890,19020,19020,19020,19020,28
|
|
20231226,132800,441402330,19010,19000,19010,19000,2
|
|
20231226,132700,441364320,19020,19020,19020,19020,0
|
|
20231226,132600,441364320,19020,19020,19020,19020,0
|
|
20231226,132500,441364320,19020,19020,19020,19020,25
|
|
20231226,132400,440888820,19030,19030,19030,19030,0
|
|
20231226,132300,440888820,19030,19030,19030,19030,0
|
|
20231226,132200,440888820,19030,19030,19030,19030,0
|
|
20231226,132100,440888820,19030,19030,19030,19030,0
|
|
20231226,132000,440888820,19030,19030,19030,19030,0
|
|
20231226,131900,440888820,19030,19030,19030,19030,0
|
|
20231226,131800,440888820,19030,19000,19030,19000,1177
|
|
20231226,131700,418523480,19000,18990,19000,18990,2
|
|
20231226,131600,418485490,19000,19000,19000,19000,0
|
|
20231226,131500,418485490,19000,19000,19000,19000,0
|
|
20231226,131400,418485490,19000,19000,19000,19000,1
|
|
20231226,131300,418466490,18950,18950,18950,18950,0
|
|
20231226,131200,418466490,18950,18950,18950,18940,5594
|
|
20231226,131100,312460200,18960,18980,18980,18950,672
|
|
20231226,131000,299715490,19000,18990,19000,18980,93
|
|
20231226,130900,297949780,19000,19000,19000,19000,0
|
|
20231226,130800,297949780,19000,18990,19000,18990,14
|
|
20231226,130700,297683790,19000,19000,19000,19000,0
|
|
20231226,130600,297683790,19000,18990,19000,18990,34
|
|
20231226,130500,297038000,19000,19000,19000,19000,0
|
|
20231226,130400,297038000,19000,19000,19000,19000,34
|
|
20231226,130300,296392000,19000,19000,19000,19000,0
|
|
20231226,130200,296392000,19000,19000,19000,18990,15
|
|
20231226,130100,296107010,19000,19000,19000,19000,24
|
|
20231226,130000,295651010,19000,19000,19000,19000,18
|
|
20231226,125900,295309010,19000,19000,19000,19000,0
|
|
20231226,125800,295309010,19000,19000,19000,19000,13
|
|
20231226,125700,295062010,18980,18990,18990,18980,2
|
|
20231226,125600,295024040,18970,19000,19000,18970,163
|
|
20231226,125500,291931020,18990,18990,18990,18990,25
|
|
20231226,125400,291456270,19000,19000,19000,19000,34
|
|
20231226,125300,290810270,19000,19000,19000,19000,96
|
|
20231226,125200,288986270,18990,18990,18990,18980,19
|
|
20231226,125100,288625470,18990,18990,18990,18990,0
|
|
20231226,125000,288625470,18990,18990,18990,18990,22
|
|
20231226,124900,288207690,18990,18990,18990,18990,13
|
|
20231226,124800,287960820,18990,18990,18990,18990,0
|
|
20231226,124700,287960820,18990,18990,18990,18980,76
|
|
20231226,124600,286517590,19000,19000,19000,19000,0
|
|
20231226,124500,286517590,19000,19000,19000,19000,13
|
|
20231226,124400,286270590,19000,19000,19000,19000,3
|
|
20231226,124300,286213590,19000,19000,19000,19000,80
|
|
20231226,124200,284693590,18990,18990,18990,18990,1
|
|
20231226,124100,284674600,19000,19000,19000,19000,13
|
|
20231226,124000,284427600,19000,19000,19000,19000,0
|
|
20231226,123900,284427600,19000,19000,19000,19000,13
|
|
20231226,123800,284180600,19000,19000,19000,19000,1
|
|
20231226,123700,284161600,18990,19000,19000,18990,14
|
|
20231226,123600,283895610,19000,19000,19000,19000,17
|
|
20231226,123500,283572610,19000,18990,19000,18990,73
|
|
20231226,123400,282186210,19000,19000,19000,19000,0
|
|
20231226,123300,282186210,19000,19000,19000,19000,40
|
|
20231226,123200,281426210,18990,18990,18990,18990,6
|
|
20231226,123100,281312270,19000,19000,19000,19000,13
|
|
20231226,123000,281065270,19000,19000,19000,19000,0
|
|
20231226,122900,281065270,19000,19000,19000,19000,31
|
|
20231226,122800,280476270,18990,18990,18990,18990,0
|
|
20231226,122700,280476270,18990,19000,19000,18990,14
|
|
20231226,122600,280210280,19000,19000,19000,19000,24
|
|
20231226,122500,279754280,19000,19000,19000,19000,14
|
|
20231226,122400,279488280,19000,19000,19000,19000,0
|
|
20231226,122300,279488280,19000,19000,19000,19000,13
|
|
20231226,122200,279241280,18990,19000,19000,18990,22
|
|
20231226,122100,278823290,19000,19000,19000,19000,102
|
|
20231226,122000,276885290,19000,19000,19000,19000,0
|
|
20231226,121900,276885290,19000,19000,19000,19000,43
|
|
20231226,121800,276068290,18990,18990,18990,18990,1
|
|
20231226,121700,276049300,19000,19000,19000,19000,47
|
|
20231226,121600,275156300,19020,19000,19020,19000,3
|
|
20231226,121500,275099280,19000,19000,19000,19000,100
|
|
20231226,121400,273199280,19010,19010,19010,19010,0
|
|
20231226,121300,273199280,19010,19010,19010,19010,1
|
|
20231226,121200,273180270,19000,19000,19000,19000,0
|
|
20231226,121100,273180270,19000,19000,19000,19000,0
|
|
20231226,121000,273180270,19000,19000,19000,19000,0
|
|
20231226,120900,273180270,19000,19000,19000,19000,0
|
|
20231226,120800,273180270,19000,19000,19000,19000,0
|
|
20231226,120700,273180270,19000,19000,19000,19000,1
|
|
20231226,120600,273161270,19000,19000,19000,19000,16
|
|
20231226,120500,272857270,19000,19000,19000,19000,172
|
|
20231226,120400,269589270,18990,18990,18990,18990,0
|
|
20231226,120300,269589270,18990,19000,19000,18990,14
|
|
20231226,120200,269323280,19000,19000,19000,19000,0
|
|
20231226,120100,269323280,19000,19010,19010,19000,346
|
|
20231226,120000,262749010,19020,19020,19020,19020,0
|
|
20231226,115900,262749010,19020,19020,19020,19020,8
|
|
20231226,115800,262596850,19020,19020,19020,19020,1
|
|
20231226,115700,262577830,19030,19030,19030,19030,0
|
|
20231226,115600,262577830,19030,19030,19030,19030,0
|
|
20231226,115500,262577830,19030,19030,19030,19030,0
|
|
20231226,115400,262577830,19030,19030,19030,19030,0
|
|
20231226,115300,262577830,19030,19030,19030,19030,0
|
|
20231226,115200,262577830,19030,19030,19030,19030,0
|
|
20231226,115100,262577830,19030,19030,19030,19030,0
|
|
20231226,115000,262577830,19030,19030,19030,19030,0
|
|
20231226,114900,262577830,19030,19030,19030,19030,0
|
|
20231226,114800,262577830,19030,19030,19030,19030,1
|
|
20231226,114700,262558800,19040,19040,19040,19040,89
|
|
20231226,114600,260864240,19040,19040,19040,19040,1
|
|
20231226,114500,260845200,19010,19010,19010,19010,20
|
|
20231226,114400,260465000,19030,19030,19030,19030,0
|
|
20231226,114300,260465000,19030,19030,19030,19030,1
|
|
20231226,114200,260445970,19040,19040,19040,19040,0
|
|
20231226,114100,260445970,19040,19040,19040,19040,0
|
|
20231226,114000,260445970,19040,19040,19040,19040,3
|
|
20231226,113900,260388850,19040,19040,19040,19040,0
|
|
20231226,113800,260388850,19040,19000,19040,19000,727
|
|
20231226,113700,246548520,19000,19000,19000,19000,180
|
|
20231226,113600,243128520,19000,19000,19000,19000,13
|
|
20231226,113500,242881520,19000,19000,19000,19000,0
|
|
20231226,113400,242881520,19000,19000,19000,19000,13
|
|
20231226,113300,242634520,19000,19000,19000,18990,68
|
|
20231226,113200,241342530,19000,19000,19000,19000,467
|
|
20231226,113100,232469530,19010,19010,19010,19010,0
|
|
20231226,113000,232469530,19010,19010,19010,19010,51
|
|
20231226,112900,231500020,19010,19010,19010,19010,92
|
|
20231226,112800,229751100,19010,19010,19010,19010,1
|
|
20231226,112700,229732090,19040,19040,19040,19040,0
|
|
20231226,112600,229732090,19040,19040,19040,19040,0
|
|
20231226,112500,229732090,19040,19040,19040,19040,0
|
|
20231226,112400,229732090,19040,19040,19040,19040,0
|
|
20231226,112300,229732090,19040,19040,19040,19040,0
|
|
20231226,112200,229732090,19040,19040,19040,19040,0
|
|
20231226,112100,229732090,19040,19040,19040,19040,0
|
|
20231226,112000,229732090,19040,19040,19040,19040,0
|
|
20231226,111900,229732090,19040,19040,19040,19040,0
|
|
20231226,111800,229732090,19040,19040,19040,19040,0
|
|
20231226,111700,229732090,19040,19040,19040,19040,0
|
|
20231226,111600,229732090,19040,19040,19040,19040,0
|
|
20231226,111500,229732090,19040,19040,19040,19040,0
|
|
20231226,111400,229732090,19040,19030,19040,19030,71
|
|
20231226,111300,228380260,19050,19050,19050,19050,50
|
|
20231226,111200,227427760,19040,19010,19050,19010,611
|
|
20231226,111100,215805640,19010,19010,19010,19010,0
|
|
20231226,111000,215805640,19010,19010,19010,19010,0
|
|
20231226,110900,215805640,19010,19010,19010,19010,131
|
|
20231226,110800,213315330,19010,19000,19010,19000,2
|
|
20231226,110700,213277320,19010,19010,19010,19010,1
|
|
20231226,110600,213258310,19000,19000,19000,19000,0
|
|
20231226,110500,213258310,19000,19000,19000,19000,82
|
|
20231226,110400,211700310,19000,19000,19000,19000,0
|
|
20231226,110300,211700310,19000,19000,19000,19000,12
|
|
20231226,110200,211472310,19000,19000,19000,19000,0
|
|
20231226,110100,211472310,19000,19000,19000,19000,10
|
|
20231226,110000,211282310,19010,19010,19010,19010,0
|
|
20231226,105900,211282310,19010,19000,19010,19000,2
|
|
20231226,105800,211244300,19010,19010,19010,19010,1
|
|
20231226,105700,211225290,19000,19000,19000,19000,0
|
|
20231226,105600,211225290,19000,19000,19000,19000,0
|
|
20231226,105500,211225290,19000,18930,19000,18930,197
|
|
20231226,105400,207487850,18970,18990,18990,18940,1223
|
|
20231226,105300,184308100,19000,19000,19000,19000,13
|
|
20231226,105200,184061100,19000,19000,19000,19000,106
|
|
20231226,105100,182047100,19000,19000,19000,19000,138
|
|
20231226,105000,179425100,19000,19000,19000,19000,128
|
|
20231226,104900,176993100,19000,19030,19030,19000,998
|
|
20231226,104800,158027990,19010,19010,19010,19010,0
|
|
20231226,104700,158027990,19010,19010,19010,19010,0
|
|
20231226,104600,158027990,19010,19010,19010,19010,0
|
|
20231226,104500,158027990,19010,19010,19010,19010,0
|
|
20231226,104400,158027990,19010,19010,19010,19010,0
|
|
20231226,104300,158027990,19010,19010,19010,19010,0
|
|
20231226,104200,158027990,19010,19010,19010,19010,0
|
|
20231226,104100,158027990,19010,19010,19010,19010,220
|
|
20231226,104000,153845790,19030,19030,19030,19030,0
|
|
20231226,103900,153845790,19030,19030,19030,19030,0
|
|
20231226,103800,153845790,19030,19030,19030,19030,0
|
|
20231226,103700,153845790,19030,19020,19030,19020,47
|
|
20231226,103600,152951470,19020,19020,19020,19020,1
|
|
20231226,103500,152932450,19020,19020,19020,19020,1
|
|
20231226,103400,152913430,19030,19030,19030,19030,0
|
|
20231226,103300,152913430,19030,19020,19030,19020,211
|
|
20231226,103200,148898500,19020,19020,19020,19020,5
|
|
20231226,103100,148803400,19020,19020,19020,19020,0
|
|
20231226,103000,148803400,19020,19010,19020,19010,2
|
|
20231226,102900,148765370,19020,19020,19020,19020,1
|
|
20231226,102800,148746350,18990,18990,18990,18990,0
|
|
20231226,102700,148746350,18990,19030,19030,18980,501
|
|
20231226,102600,139227350,19060,19060,19060,19060,0
|
|
20231226,102500,139227350,19060,19050,19060,19050,51
|
|
20231226,102400,138255300,19060,19060,19060,19060,1
|
|
20231226,102300,138236240,19040,19060,19060,19040,3
|
|
20231226,102200,138179100,19060,19060,19060,19060,413
|
|
20231226,102100,130307320,19070,19070,19070,19070,1
|
|
20231226,102000,130288250,19060,19000,19060,19000,774
|
|
20231226,101900,115564480,19000,19000,19000,18990,17
|
|
20231226,101800,115241490,19000,19000,19000,19000,16
|
|
20231226,101700,114937490,19000,19000,19000,19000,0
|
|
20231226,101600,114937490,19000,19000,19000,19000,37
|
|
20231226,101500,114234490,19000,19000,19000,19000,0
|
|
20231226,101400,114234490,19000,18990,19000,18990,15
|
|
20231226,101300,113949500,19000,19000,19000,19000,29
|
|
20231226,101200,113398500,19000,19000,19000,19000,1
|
|
20231226,101100,113379500,19000,19000,19000,19000,0
|
|
20231226,101000,113379500,19000,18990,19000,18990,14
|
|
20231226,100900,113113510,19000,19000,19000,19000,0
|
|
20231226,100800,113113510,19000,19000,19000,19000,14
|
|
20231226,100700,112847510,19000,19000,19000,19000,0
|
|
20231226,100600,112847510,19000,18980,19000,18980,41
|
|
20231226,100500,112069070,19000,18980,19000,18980,119
|
|
20231226,100400,109810410,18990,18990,18990,18990,14
|
|
20231226,100300,109544550,19000,18990,19000,18990,351
|
|
20231226,100200,102879050,19000,19000,19000,19000,31
|
|
20231226,100100,102290050,19000,19000,19000,19000,1
|
|
20231226,100000,102271050,18990,19000,19000,18990,18
|
|
20231226,095900,101929060,18990,19000,19000,18990,26
|
|
20231226,095800,101435070,19000,19000,19000,19000,13
|
|
20231226,095700,101188070,19000,19000,19000,19000,1
|
|
20231226,095600,101169070,18990,19000,19000,18990,14
|
|
20231226,095500,100903080,19000,18990,19000,18990,23
|
|
20231226,095400,100466290,18990,19000,19000,18990,43
|
|
20231226,095300,99649590,19000,19000,19000,19000,1
|
|
20231226,095200,99630590,19000,19000,19000,19000,40
|
|
20231226,095100,98870590,19000,19000,19000,19000,1
|
|
20231226,095000,98851590,19000,19020,19030,19000,76
|
|
20231226,094900,97407540,19040,19040,19040,19040,0
|
|
20231226,094800,97407540,19040,19040,19040,19040,1
|
|
20231226,094700,97388500,18980,18980,18980,18980,0
|
|
20231226,094600,97388500,18980,18980,18980,18980,0
|
|
20231226,094500,97388500,18980,18980,18980,18980,0
|
|
20231226,094400,97388500,18980,19030,19040,18980,1004
|
|
20231226,094300,78320250,19040,19040,19040,19040,0
|
|
20231226,094200,78320250,19040,19030,19040,19030,83
|
|
20231226,094100,76739960,19030,19030,19030,19030,1
|
|
20231226,094000,76720930,19000,19010,19010,19000,200
|
|
20231226,093900,72920830,19010,19030,19030,19010,13
|
|
20231226,093800,72673480,19040,19040,19040,19040,0
|
|
20231226,093700,72673480,19040,19000,19040,18980,115
|
|
20231226,093600,70488760,19010,19040,19040,19010,101
|
|
20231226,093500,68567120,19030,19000,19030,19000,2
|
|
20231226,093400,68529090,19070,19070,19070,19070,0
|
|
20231226,093300,68529090,19070,19070,19070,19070,1
|
|
20231226,093200,68510020,19000,18970,19000,18970,38
|
|
20231226,093100,67788050,18970,19000,19000,18960,64
|
|
20231226,093000,66572570,19000,19000,19000,19000,2
|
|
20231226,092900,66534570,18970,18970,18970,18970,0
|
|
20231226,092800,66534570,18970,18970,18970,18970,0
|
|
20231226,092700,66534570,18970,18970,18970,18970,0
|
|
20231226,092600,66534570,18970,18970,18970,18970,0
|
|
20231226,092500,66534570,18970,18970,18970,18970,5
|
|
20231226,092400,66439720,18960,18960,18960,18960,0
|
|
20231226,092300,66439720,18960,18960,18960,18960,1
|
|
20231226,092200,66420760,18950,18950,18950,18950,50
|
|
20231226,092100,65473260,18950,18960,18960,18950,101
|
|
20231226,092000,63558810,18930,18950,18950,18930,1313
|
|
20231226,091900,38692620,18960,18960,18960,18960,0
|
|
20231226,091800,38692620,18960,18960,18960,18960,0
|
|
20231226,091700,38692620,18960,18960,18960,18960,0
|
|
20231226,091600,38692620,18960,18950,18960,18940,29
|
|
20231226,091500,38142810,18960,18960,18960,18960,185
|
|
20231226,091400,34635210,18940,18930,18940,18930,34
|
|
20231226,091300,33991450,18940,18940,18940,18940,13
|
|
20231226,091200,33745230,18940,18980,18980,18940,491
|
|
20231226,091100,24444250,18980,19000,19000,18980,53
|
|
20231226,091000,23437910,18990,19030,19030,18990,354
|
|
20231226,090900,16708640,19040,19040,19040,19040,14
|
|
20231226,090800,16442080,19050,19060,19060,19050,6
|
|
20231226,090700,16327770,19130,19130,19130,19130,0
|
|
20231226,090600,16327770,19130,19130,19130,19130,1
|
|
20231226,090500,16308640,19040,19050,19050,19040,180
|
|
20231226,090400,12879810,19090,19150,19150,19090,131
|
|
20231226,090300,10371220,19150,19150,19150,19150,1
|
|
20231226,090200,10352070,19140,19140,19140,19060,486
|
|
20231226,090100,1068750,19060,19070,19070,19060,27
|
|
20231226,090000,553900,19100,19100,19100,19100,29
|