678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,201500,345862070,19040,19040,19040,19040,212
|
|
20231218,201400,345862070,19040,19040,19040,19040,0
|
|
20231218,201300,345862070,19040,19040,19040,19040,0
|
|
20231218,201200,345862070,19040,19040,19040,19040,0
|
|
20231218,201100,345862070,19040,19040,19040,19040,0
|
|
20231218,201000,345862070,19040,19040,19040,19040,0
|
|
20231218,200900,345862070,19040,19040,19040,19040,0
|
|
20231218,200800,345862070,19040,19040,19040,19040,0
|
|
20231218,200700,345862070,19040,19040,19040,19040,0
|
|
20231218,200600,345862070,19040,19040,19040,19040,0
|
|
20231218,200500,345862070,19040,19040,19040,19040,0
|
|
20231218,200400,345862070,19040,19040,19040,19040,0
|
|
20231218,200300,345862070,19040,19040,19040,19040,0
|
|
20231218,200200,345862070,19040,19040,19040,19040,0
|
|
20231218,200100,345862070,19040,19040,19040,19040,0
|
|
20231218,200000,345862070,19040,19040,19040,19040,0
|
|
20231218,195900,345862070,19040,19040,19040,19040,0
|
|
20231218,195800,345862070,19040,19040,19040,19040,0
|
|
20231218,195700,345862070,19040,19040,19040,19040,0
|
|
20231218,195600,345862070,19040,19040,19040,19040,0
|
|
20231218,195500,345862070,19040,19040,19040,19040,0
|
|
20231218,195400,345862070,19040,19040,19040,19040,0
|
|
20231218,195300,345862070,19040,19040,19040,19040,0
|
|
20231218,195200,345862070,19040,19040,19040,19040,0
|
|
20231218,195100,345862070,19040,19040,19040,19040,0
|
|
20231218,195000,345862070,19040,19040,19040,19040,0
|
|
20231218,194900,345862070,19040,19040,19040,19040,0
|
|
20231218,194800,345862070,19040,19040,19040,19040,0
|
|
20231218,194700,345862070,19040,19040,19040,19040,0
|
|
20231218,194600,345862070,19040,19040,19040,19040,0
|
|
20231218,194500,345862070,19040,19040,19040,19040,212
|
|
20231218,194400,345862070,19040,19040,19040,19040,0
|
|
20231218,194300,345862070,19040,19040,19040,19040,0
|
|
20231218,194200,345862070,19040,19040,19040,19040,0
|
|
20231218,194100,345862070,19040,19040,19040,19040,0
|
|
20231218,194000,345862070,19040,19040,19040,19040,0
|
|
20231218,193900,345862070,19040,19040,19040,19040,0
|
|
20231218,193800,345862070,19040,19040,19040,19040,0
|
|
20231218,193700,345862070,19040,19040,19040,19040,0
|
|
20231218,193600,345862070,19040,19040,19040,19040,0
|
|
20231218,193500,345862070,19040,19040,19040,19040,0
|
|
20231218,193400,345862070,19040,19040,19040,19040,0
|
|
20231218,193300,345862070,19040,19040,19040,19040,0
|
|
20231218,193200,345862070,19040,19040,19040,19040,0
|
|
20231218,193100,345862070,19040,19040,19040,19040,0
|
|
20231218,193000,345862070,19040,19040,19040,19040,0
|
|
20231218,192900,345862070,19040,19040,19040,19040,0
|
|
20231218,192800,345862070,19040,19040,19040,19040,0
|
|
20231218,192700,345862070,19040,19040,19040,19040,0
|
|
20231218,192600,345862070,19040,19040,19040,19040,0
|
|
20231218,192500,345862070,19040,19040,19040,19040,0
|
|
20231218,192400,345862070,19040,19040,19040,19040,0
|
|
20231218,192300,345862070,19040,19040,19040,19040,0
|
|
20231218,192200,345862070,19040,19040,19040,19040,0
|
|
20231218,192100,345862070,19040,19040,19040,19040,0
|
|
20231218,192000,345862070,19040,19040,19040,19040,0
|
|
20231218,191900,345862070,19040,19040,19040,19040,0
|
|
20231218,191800,345862070,19040,19040,19040,19040,0
|
|
20231218,191700,345862070,19040,19040,19040,19040,0
|
|
20231218,191600,345862070,19040,19040,19040,19040,0
|
|
20231218,191500,345862070,19040,19040,19040,19040,212
|
|
20231218,191400,345862070,19040,19040,19040,19040,0
|
|
20231218,191300,345862070,19040,19040,19040,19040,0
|
|
20231218,191200,345862070,19040,19040,19040,19040,0
|
|
20231218,191100,345862070,19040,19040,19040,19040,0
|
|
20231218,191000,345862070,19040,19040,19040,19040,0
|
|
20231218,190900,345862070,19040,19040,19040,19040,0
|
|
20231218,190800,345862070,19040,19040,19040,19040,0
|
|
20231218,190700,345862070,19040,19040,19040,19040,0
|
|
20231218,190600,345862070,19040,19040,19040,19040,0
|
|
20231218,190500,345862070,19040,19040,19040,19040,0
|
|
20231218,190400,345862070,19040,19040,19040,19040,0
|
|
20231218,190300,345862070,19040,19040,19040,19040,0
|
|
20231218,190200,345862070,19040,19040,19040,19040,0
|
|
20231218,190100,345862070,19040,19040,19040,19040,0
|
|
20231218,190000,345862070,19040,19040,19040,19040,0
|
|
20231218,185900,345862070,19040,19040,19040,19040,0
|
|
20231218,185800,345862070,19040,19040,19040,19040,0
|
|
20231218,185700,345862070,19040,19040,19040,19040,0
|
|
20231218,185600,345862070,19040,19040,19040,19040,0
|
|
20231218,185500,345862070,19040,19040,19040,19040,0
|
|
20231218,185400,345862070,19040,19040,19040,19040,0
|
|
20231218,185300,345862070,19040,19040,19040,19040,0
|
|
20231218,185200,345862070,19040,19040,19040,19040,0
|
|
20231218,185100,345862070,19040,19040,19040,19040,0
|
|
20231218,185000,345862070,19040,19040,19040,19040,0
|
|
20231218,184900,345862070,19040,19040,19040,19040,0
|
|
20231218,184800,345862070,19040,19040,19040,19040,0
|
|
20231218,184700,345862070,19040,19040,19040,19040,0
|
|
20231218,184600,345862070,19040,19040,19040,19040,0
|
|
20231218,184500,345862070,19040,19040,19040,19040,212
|
|
20231218,184400,345862070,19040,19040,19040,19040,0
|
|
20231218,184300,345862070,19040,19040,19040,19040,0
|
|
20231218,184200,345862070,19040,19040,19040,19040,0
|
|
20231218,184100,345862070,19040,19040,19040,19040,0
|
|
20231218,184000,345862070,19040,19040,19040,19040,0
|
|
20231218,183900,345862070,19040,19040,19040,19040,0
|
|
20231218,183800,345862070,19040,19040,19040,19040,0
|
|
20231218,183700,345862070,19040,19040,19040,19040,0
|
|
20231218,183600,345862070,19040,19040,19040,19040,0
|
|
20231218,183500,345862070,19040,19040,19040,19040,0
|
|
20231218,183400,345862070,19040,19040,19040,19040,0
|
|
20231218,183300,345862070,19040,19040,19040,19040,0
|
|
20231218,183200,345862070,19040,19040,19040,19040,0
|
|
20231218,183100,345862070,19040,19040,19040,19040,0
|
|
20231218,183000,345862070,19040,19040,19040,19040,0
|
|
20231218,182900,345862070,19040,19040,19040,19040,0
|
|
20231218,182800,345862070,19040,19040,19040,19040,0
|
|
20231218,182700,345862070,19040,19040,19040,19040,0
|
|
20231218,182600,345862070,19040,19040,19040,19040,0
|
|
20231218,182500,345862070,19040,19040,19040,19040,0
|
|
20231218,182400,345862070,19040,19040,19040,19040,0
|
|
20231218,182300,345862070,19040,19040,19040,19040,0
|
|
20231218,182200,345862070,19040,19040,19040,19040,0
|
|
20231218,182100,345862070,19040,19040,19040,19040,0
|
|
20231218,182000,345862070,19040,19040,19040,19040,0
|
|
20231218,181900,345862070,19040,19040,19040,19040,0
|
|
20231218,181800,345862070,19040,19040,19040,19040,0
|
|
20231218,181700,345862070,19040,19040,19040,19040,0
|
|
20231218,181600,345862070,19040,19040,19040,19040,0
|
|
20231218,181500,345862070,19040,19040,19040,19040,212
|
|
20231218,181400,345862070,19040,19040,19040,19040,0
|
|
20231218,181300,345862070,19040,19040,19040,19040,0
|
|
20231218,181200,345862070,19040,19040,19040,19040,0
|
|
20231218,181100,345862070,19040,19040,19040,19040,0
|
|
20231218,181000,345862070,19040,19040,19040,19040,0
|
|
20231218,180900,345862070,19040,19040,19040,19040,0
|
|
20231218,180800,345862070,19040,19040,19040,19040,0
|
|
20231218,180700,345862070,19040,19040,19040,19040,0
|
|
20231218,180600,345862070,19040,19040,19040,19040,0
|
|
20231218,180500,345862070,19040,19040,19040,19040,0
|
|
20231218,180400,345862070,19040,19040,19040,19040,0
|
|
20231218,180300,345862070,19040,19040,19040,19040,0
|
|
20231218,180200,345862070,19040,19040,19040,19040,0
|
|
20231218,180100,345862070,19040,19040,19040,19040,0
|
|
20231218,180000,345862070,19040,19040,19040,19040,0
|
|
20231218,175900,345862070,19040,19040,19040,19040,0
|
|
20231218,175800,345862070,19040,19040,19040,19040,0
|
|
20231218,175700,345862070,19040,19040,19040,19040,0
|
|
20231218,175600,345862070,19040,19040,19040,19040,0
|
|
20231218,175500,345862070,19040,19040,19040,19040,0
|
|
20231218,175400,345862070,19040,19040,19040,19040,0
|
|
20231218,175300,345862070,19040,19040,19040,19040,0
|
|
20231218,175200,345862070,19040,19040,19040,19040,0
|
|
20231218,175100,345862070,19040,19040,19040,19040,0
|
|
20231218,175000,345862070,19040,19040,19040,19040,0
|
|
20231218,174900,345862070,19040,19040,19040,19040,0
|
|
20231218,174800,345862070,19040,19040,19040,19040,0
|
|
20231218,174700,345862070,19040,19040,19040,19040,0
|
|
20231218,174600,345862070,19040,19040,19040,19040,0
|
|
20231218,174500,345862070,19040,19040,19040,19040,212
|
|
20231218,174400,345862070,19040,19040,19040,19040,0
|
|
20231218,174300,345862070,19040,19040,19040,19040,0
|
|
20231218,174200,345862070,19040,19040,19040,19040,0
|
|
20231218,174100,345862070,19040,19040,19040,19040,0
|
|
20231218,174000,345862070,19040,19040,19040,19040,0
|
|
20231218,173900,345862070,19040,19040,19040,19040,0
|
|
20231218,173800,345862070,19040,19040,19040,19040,0
|
|
20231218,173700,345862070,19040,19040,19040,19040,0
|
|
20231218,173600,345862070,19040,19040,19040,19040,0
|
|
20231218,173500,345862070,19040,19040,19040,19040,0
|
|
20231218,173400,345862070,19040,19040,19040,19040,0
|
|
20231218,173300,345862070,19040,19040,19040,19040,0
|
|
20231218,173200,345862070,19040,19040,19040,19040,0
|
|
20231218,173100,345862070,19040,19040,19040,19040,0
|
|
20231218,173000,345862070,19040,19040,19040,19040,0
|
|
20231218,172900,345862070,19040,19040,19040,19040,0
|
|
20231218,172800,345862070,19040,19040,19040,19040,0
|
|
20231218,172700,345862070,19040,19040,19040,19040,0
|
|
20231218,172600,345862070,19040,19040,19040,19040,0
|
|
20231218,172500,345862070,19040,19040,19040,19040,0
|
|
20231218,172400,345862070,19040,19040,19040,19040,0
|
|
20231218,172300,345862070,19040,19040,19040,19040,0
|
|
20231218,172200,345862070,19040,19040,19040,19040,0
|
|
20231218,172100,345862070,19040,19040,19040,19040,0
|
|
20231218,172000,345862070,19040,19040,19040,19040,0
|
|
20231218,171900,345862070,19040,19040,19040,19040,0
|
|
20231218,171800,345862070,19040,19040,19040,19040,0
|
|
20231218,171700,345862070,19040,19040,19040,19040,0
|
|
20231218,171600,345862070,19040,19040,19040,19040,0
|
|
20231218,171500,345862070,19040,19040,19040,19040,212
|
|
20231218,171400,345862070,19040,19040,19040,19040,0
|
|
20231218,171300,345862070,19040,19040,19040,19040,0
|
|
20231218,171200,345862070,19040,19040,19040,19040,0
|
|
20231218,171100,345862070,19040,19040,19040,19040,0
|
|
20231218,171000,345862070,19040,19040,19040,19040,0
|
|
20231218,170900,345862070,19040,19040,19040,19040,0
|
|
20231218,170800,345862070,19040,19040,19040,19040,0
|
|
20231218,170700,345862070,19040,19040,19040,19040,0
|
|
20231218,170600,345862070,19040,19040,19040,19040,0
|
|
20231218,170500,345862070,19040,19040,19040,19040,0
|
|
20231218,170400,345862070,19040,19040,19040,19040,0
|
|
20231218,170300,345862070,19040,19040,19040,19040,0
|
|
20231218,170200,345862070,19040,19040,19040,19040,0
|
|
20231218,170100,345862070,19040,19040,19040,19040,0
|
|
20231218,170000,345862070,19040,19040,19040,19040,0
|
|
20231218,165900,345862070,19040,19040,19040,19040,0
|
|
20231218,165800,345862070,19040,19040,19040,19040,0
|
|
20231218,165700,345862070,19040,19040,19040,19040,0
|
|
20231218,165600,345862070,19040,19040,19040,19040,0
|
|
20231218,165500,345862070,19040,19040,19040,19040,0
|
|
20231218,165400,345862070,19040,19040,19040,19040,0
|
|
20231218,165300,345862070,19040,19040,19040,19040,0
|
|
20231218,165200,345862070,19040,19040,19040,19040,0
|
|
20231218,165100,345862070,19040,19040,19040,19040,0
|
|
20231218,165000,345862070,19040,19040,19040,19040,0
|
|
20231218,164900,345862070,19040,19040,19040,19040,0
|
|
20231218,164800,345862070,19040,19040,19040,19040,0
|
|
20231218,164700,345862070,19040,19040,19040,19040,0
|
|
20231218,164600,345862070,19040,19040,19040,19040,0
|
|
20231218,164500,345862070,19040,19040,19040,19040,212
|
|
20231218,164400,345862070,19040,19040,19040,19040,0
|
|
20231218,164300,345862070,19040,19040,19040,19040,0
|
|
20231218,164200,345862070,19040,19040,19040,19040,0
|
|
20231218,164100,345862070,19040,19040,19040,19040,0
|
|
20231218,164000,345862070,19040,19040,19040,19040,0
|
|
20231218,163900,345862070,19040,19040,19040,19040,0
|
|
20231218,163800,345862070,19040,19040,19040,19040,0
|
|
20231218,163700,345862070,19040,19040,19040,19040,0
|
|
20231218,163600,345862070,19040,19040,19040,19040,0
|
|
20231218,163500,345862070,19040,19040,19040,19040,0
|
|
20231218,163400,345862070,19040,19040,19040,19040,0
|
|
20231218,163300,345862070,19040,19040,19040,19040,0
|
|
20231218,163200,345862070,19040,19040,19040,19040,0
|
|
20231218,163100,345862070,19040,19040,19040,19040,0
|
|
20231218,163000,345862070,19040,19040,19040,19040,0
|
|
20231218,162900,345862070,19040,19040,19040,19040,0
|
|
20231218,162800,345862070,19040,19040,19040,19040,0
|
|
20231218,162700,345862070,19040,19040,19040,19040,0
|
|
20231218,162600,345862070,19040,19040,19040,19040,0
|
|
20231218,162500,345862070,19040,19040,19040,19040,0
|
|
20231218,162400,345862070,19040,19040,19040,19040,0
|
|
20231218,162300,345862070,19040,19040,19040,19040,0
|
|
20231218,162200,345862070,19040,19040,19040,19040,0
|
|
20231218,162100,345862070,19040,19040,19040,19040,0
|
|
20231218,162000,345862070,19040,19040,19040,19040,0
|
|
20231218,161900,345862070,19040,19040,19040,19040,0
|
|
20231218,161800,345862070,19040,19040,19040,19040,0
|
|
20231218,161700,345862070,19040,19040,19040,19040,0
|
|
20231218,161600,345862070,19040,19040,19040,19040,0
|
|
20231218,161500,345862070,19040,19040,19040,19040,212
|
|
20231218,161400,345862070,19040,19040,19040,19040,0
|
|
20231218,161300,345862070,19040,19040,19040,19040,0
|
|
20231218,161200,345862070,19040,19040,19040,19040,0
|
|
20231218,161100,345862070,19040,19040,19040,19040,0
|
|
20231218,161000,345862070,19040,19040,19040,19040,0
|
|
20231218,160900,345862070,19040,19040,19040,19040,0
|
|
20231218,160800,345862070,19040,19040,19040,19040,0
|
|
20231218,160700,345862070,19040,19040,19040,19040,0
|
|
20231218,160600,345862070,19040,19040,19040,19040,0
|
|
20231218,160500,345862070,19040,19040,19040,19040,0
|
|
20231218,160400,345862070,19040,19040,19040,19040,0
|
|
20231218,160300,345862070,19040,19040,19040,19040,0
|
|
20231218,160200,345862070,19040,19040,19040,19040,0
|
|
20231218,160100,345862070,19040,19040,19040,19040,0
|
|
20231218,160000,345862070,19040,19040,19040,19040,0
|
|
20231218,155900,345862070,19040,19040,19040,19040,0
|
|
20231218,155800,345862070,19040,19040,19040,19040,0
|
|
20231218,155700,345862070,19040,19040,19040,19040,0
|
|
20231218,155600,345862070,19040,19040,19040,19040,0
|
|
20231218,155500,345862070,19040,19040,19040,19040,0
|
|
20231218,155400,345862070,19040,19040,19040,19040,0
|
|
20231218,155300,345862070,19040,19040,19040,19040,0
|
|
20231218,155200,345862070,19040,19040,19040,19040,0
|
|
20231218,155100,345862070,19040,19040,19040,19040,0
|
|
20231218,155000,345862070,19040,19040,19040,19040,0
|
|
20231218,154900,345862070,19040,19040,19040,19040,0
|
|
20231218,154800,345862070,19040,19040,19040,19040,0
|
|
20231218,154700,345862070,19040,19040,19040,19040,0
|
|
20231218,154600,345862070,19040,19040,19040,19040,0
|
|
20231218,154500,345862070,19040,19040,19040,19040,212
|
|
20231218,154400,345862070,19040,19040,19040,19040,0
|
|
20231218,154300,345862070,19040,19040,19040,19040,0
|
|
20231218,154200,345862070,19040,19040,19040,19040,0
|
|
20231218,154100,345862070,19040,19040,19040,19040,0
|
|
20231218,154000,345862070,19040,19040,19040,19040,0
|
|
20231218,153900,345862070,19040,19040,19040,19040,0
|
|
20231218,153800,345862070,19040,19040,19040,19040,0
|
|
20231218,153700,345862070,19040,19040,19040,19040,0
|
|
20231218,153600,345862070,19040,19040,19040,19040,0
|
|
20231218,153500,345862070,19040,19040,19040,19040,0
|
|
20231218,153400,345862070,19040,19040,19040,19040,0
|
|
20231218,153300,345862070,19040,19040,19040,19040,0
|
|
20231218,153200,345862070,19040,19040,19040,19040,0
|
|
20231218,153100,345862070,19040,19040,19040,19040,0
|
|
20231218,153000,345862070,19040,19040,19040,19040,212
|
|
20231218,152900,341825590,19040,19040,19040,19040,0
|
|
20231218,152800,341825590,19040,19040,19040,19040,0
|
|
20231218,152700,341825590,19040,19040,19040,19040,0
|
|
20231218,152600,341825590,19040,19040,19040,19040,0
|
|
20231218,152500,341825590,19040,19040,19040,19040,0
|
|
20231218,152400,341825590,19040,19040,19040,19040,0
|
|
20231218,152300,341825590,19040,19040,19040,19040,0
|
|
20231218,152200,341825590,19040,19040,19040,19040,0
|
|
20231218,152100,341825590,19040,19040,19040,19040,0
|
|
20231218,152000,341825590,19040,19040,19040,19040,0
|
|
20231218,151900,341825590,19040,19040,19040,19040,21
|
|
20231218,151800,341425750,19040,19040,19040,19040,0
|
|
20231218,151700,341425750,19040,18990,19040,18990,15
|
|
20231218,151600,341140850,18990,18990,18990,18990,0
|
|
20231218,151500,341140850,18990,19000,19000,18990,82
|
|
20231218,151400,339582930,18990,18990,18990,18990,11
|
|
20231218,151300,339374040,18990,18990,18990,18990,2
|
|
20231218,151200,339336060,18990,18990,18990,18990,8
|
|
20231218,151100,339184140,18990,18990,18990,18990,134
|
|
20231218,151000,336639480,18990,19000,19000,18990,415
|
|
20231218,150900,328758620,18990,18990,18990,18990,2
|
|
20231218,150800,328720640,18990,18990,18990,18990,11
|
|
20231218,150700,328511750,19000,18990,19000,18990,26
|
|
20231218,150600,328017830,19000,18990,19000,18990,42
|
|
20231218,150500,327219940,18990,19000,19000,18990,28
|
|
20231218,150400,326687960,18990,18990,18990,18990,11
|
|
20231218,150300,326479070,18990,18990,18990,18990,12
|
|
20231218,150200,326251190,18990,18990,18990,18990,11
|
|
20231218,150100,326042300,18990,19000,19000,18990,21
|
|
20231218,150000,325643330,18990,18990,18990,18990,10
|
|
20231218,145900,325453430,18990,18990,18990,18990,11
|
|
20231218,145800,325244540,18990,18990,18990,18990,8
|
|
20231218,145700,325092620,18990,18990,18990,18990,3
|
|
20231218,145600,325035650,18990,19000,19000,18990,12
|
|
20231218,145500,324807750,19000,18990,19000,18990,173
|
|
20231218,145400,321520880,18990,18990,18990,18990,8
|
|
20231218,145300,321368960,18990,18990,18990,18990,6
|
|
20231218,145200,321255020,18990,18990,18990,18990,14
|
|
20231218,145100,320989160,18990,18990,18990,18990,10
|
|
20231218,145000,320799260,18990,18990,18990,18990,11
|
|
20231218,144900,320590370,18990,18990,18990,18990,0
|
|
20231218,144800,320590370,18990,18990,18990,18990,8
|
|
20231218,144700,320438450,18990,18990,18990,18990,9
|
|
20231218,144600,320267540,18990,18990,18990,18990,0
|
|
20231218,144500,320267540,18990,19040,19040,18990,21
|
|
20231218,144400,319868100,18990,18990,18990,18990,8
|
|
20231218,144300,319716180,19050,19040,19050,18990,116
|
|
20231218,144200,317506910,18990,18990,18990,18990,5
|
|
20231218,144100,317411960,18990,19000,19000,18990,9
|
|
20231218,144000,317241040,19000,19000,19000,19000,9
|
|
20231218,143900,317070040,19000,18990,19000,18990,138
|
|
20231218,143800,314448150,18990,18990,18990,18990,2
|
|
20231218,143700,314410170,18990,18990,18990,18990,11
|
|
20231218,143600,314201280,18990,18980,18990,18980,12
|
|
20231218,143500,313973430,18990,18990,18990,18990,7
|
|
20231218,143400,313840500,18990,18990,18990,18990,2
|
|
20231218,143300,313802520,18990,18990,18990,18990,22
|
|
20231218,143200,313384740,18980,18980,18980,18980,11
|
|
20231218,143100,313175960,18980,18980,18980,18980,8
|
|
20231218,143000,313024120,18980,18970,18980,18970,26
|
|
20231218,142900,312530840,18970,18970,18970,18970,30
|
|
20231218,142800,311961740,18970,18970,18970,18970,51
|
|
20231218,142700,310994270,18970,18970,18970,18970,48
|
|
20231218,142600,310083710,18970,18960,18970,18960,40
|
|
20231218,142500,309325110,18960,18970,18970,18960,30
|
|
20231218,142400,308756030,18970,18960,18970,18960,51
|
|
20231218,142300,307788870,18960,18960,18960,18960,31
|
|
20231218,142200,307201110,18960,18960,18960,18960,40
|
|
20231218,142100,306442710,18960,18950,18960,18950,54
|
|
20231218,142000,305419070,18950,18950,18950,18950,32
|
|
20231218,141900,304812670,18950,18960,18960,18950,51
|
|
20231218,141800,303845940,18960,18960,18960,18960,43
|
|
20231218,141700,303030660,18960,18960,18960,18960,29
|
|
20231218,141600,302480820,18960,18960,18960,18960,48
|
|
20231218,141500,301570740,18960,18950,18960,18950,67
|
|
20231218,141400,300300890,18950,18960,18960,18950,32
|
|
20231218,141300,299694480,18950,18950,18950,18950,70
|
|
20231218,141200,298367980,18950,18950,18950,18950,48
|
|
20231218,141100,297458380,18960,18950,18960,18950,24
|
|
20231218,141000,297003570,18950,18960,18960,18950,652
|
|
20231218,140900,284646960,18960,18950,18960,18950,32
|
|
20231218,140800,284040550,18960,18950,18960,18950,29
|
|
20231218,140700,283490990,18950,18950,18950,18950,44
|
|
20231218,140600,282657190,18950,18950,18950,18950,51
|
|
20231218,140500,281690740,18950,18950,18960,18950,63
|
|
20231218,140400,280496570,18960,18960,18960,18960,16
|
|
20231218,140300,280193210,18960,18960,18960,18960,40
|
|
20231218,140200,279434810,18960,18960,18960,18960,49
|
|
20231218,140100,278505770,18960,18960,18960,18950,33
|
|
20231218,140000,277880150,18960,18960,18960,18950,81
|
|
20231218,135900,276344420,18960,18960,18960,18960,1
|
|
20231218,135800,276325460,18960,18960,18960,18960,48
|
|
20231218,135700,275415380,18960,18960,18960,18960,48
|
|
20231218,135600,274505300,18960,18960,18960,18960,28
|
|
20231218,135500,273974420,18960,18950,18960,18950,154
|
|
20231218,135400,271056020,18950,18950,18950,18950,48
|
|
20231218,135300,270146420,18950,18950,18950,18950,34
|
|
20231218,135200,269502120,18950,18950,18950,18950,48
|
|
20231218,135100,268592520,18950,18950,18950,18950,40
|
|
20231218,135000,267834520,18950,18950,18950,18950,28
|
|
20231218,134900,267303920,18950,18950,18950,18950,48
|
|
20231218,134800,266394320,18950,18950,18960,18950,43
|
|
20231218,134700,265579450,18950,18950,18950,18950,29
|
|
20231218,134600,265029900,18950,18950,18950,18950,48
|
|
20231218,134500,264120300,18950,18950,18950,18950,48
|
|
20231218,134400,263210700,18950,18950,18950,18950,20
|
|
20231218,134300,262831700,18950,18960,18960,18950,48
|
|
20231218,134200,261922000,18950,18950,18950,18950,48
|
|
20231218,134100,261012400,18950,18950,18950,18950,28
|
|
20231218,134000,260481800,18960,18960,18960,18960,88
|
|
20231218,133900,258813320,18960,18960,18960,18960,112
|
|
20231218,133800,256689800,18960,18960,18960,18960,70
|
|
20231218,133700,255362600,18960,18960,18960,18960,2
|
|
20231218,133600,255324680,18950,18950,18950,18950,40
|
|
20231218,133500,254566680,18950,18950,18950,18950,62
|
|
20231218,133400,253391780,18950,18950,18950,18950,28
|
|
20231218,133300,252861180,18960,18950,18960,18950,48
|
|
20231218,133200,251951180,18960,18960,18960,18960,31
|
|
20231218,133100,251363420,18950,18950,18950,18950,59
|
|
20231218,133000,250245370,18950,18950,18950,18950,8
|
|
20231218,132900,250093770,18950,18950,18950,18950,8
|
|
20231218,132800,249942170,18950,18950,18950,18950,0
|
|
20231218,132700,249942170,18950,18950,18950,18950,8
|
|
20231218,132600,249790570,18940,18940,18940,18940,13
|
|
20231218,132500,249544350,18940,18940,18940,18940,8
|
|
20231218,132400,249392830,18940,18940,18940,18940,0
|
|
20231218,132300,249392830,18940,18940,18940,18940,37
|
|
20231218,132200,248692050,18940,18940,18940,18940,8
|
|
20231218,132100,248540530,18940,18940,18940,18940,8
|
|
20231218,132000,248389010,18940,18940,18940,18940,0
|
|
20231218,131900,248389010,18940,18940,18940,18940,8
|
|
20231218,131800,248237490,18940,18940,18940,18940,9
|
|
20231218,131700,248067030,18940,18940,18940,18940,0
|
|
20231218,131600,248067030,18940,18940,18940,18940,8
|
|
20231218,131500,247915510,18940,18940,18940,18940,108
|
|
20231218,131400,245869990,18940,18940,18940,18940,8
|
|
20231218,131300,245718470,18940,18940,18940,18940,230
|
|
20231218,131200,241362270,18940,18950,18950,18940,28
|
|
20231218,131100,240831750,18950,18950,18950,18940,60
|
|
20231218,131000,239694830,18950,18960,18960,18950,110
|
|
20231218,130900,237610230,18950,18950,18950,18950,0
|
|
20231218,130800,237610230,18950,18950,18950,18950,44
|
|
20231218,130700,236776430,18950,18960,18960,18950,9
|
|
20231218,130600,236605870,18960,18960,18960,18960,10
|
|
20231218,130500,236416270,18960,18960,18960,18960,1
|
|
20231218,130400,236397310,18960,18960,18960,18960,17
|
|
20231218,130300,236074990,18960,18960,18960,18960,8
|
|
20231218,130200,235923310,18960,18950,18960,18950,9
|
|
20231218,130100,235752750,18950,18950,18950,18950,0
|
|
20231218,130000,235752750,18950,18950,18950,18950,8
|
|
20231218,125900,235601150,18960,18960,18960,18960,7
|
|
20231218,125800,235468430,18960,18950,18960,18950,13
|
|
20231218,125700,235222030,18950,18950,18950,18950,20
|
|
20231218,125600,234843030,18950,18950,18950,18950,8
|
|
20231218,125500,234691430,18950,18950,18950,18950,8
|
|
20231218,125400,234539830,18950,18950,18950,18950,8
|
|
20231218,125300,234388230,18950,18950,18950,18950,0
|
|
20231218,125200,234388230,18950,18950,18950,18950,8
|
|
20231218,125100,234236630,18950,18950,18960,18950,10
|
|
20231218,125000,234047120,18950,18950,18950,18950,0
|
|
20231218,124900,234047120,18950,18950,18950,18950,8
|
|
20231218,124800,233895520,18950,18950,18950,18950,8
|
|
20231218,124700,233743920,18950,18950,18950,18950,109
|
|
20231218,124600,231678370,18960,18960,18960,18960,0
|
|
20231218,124500,231678370,18960,18960,18960,18960,2
|
|
20231218,124400,231640450,18950,18950,18950,18950,8
|
|
20231218,124300,231488850,18950,18950,18950,18950,8
|
|
20231218,124200,231337250,18950,18950,18950,18950,0
|
|
20231218,124100,231337250,18950,18950,18950,18950,8
|
|
20231218,124000,231185650,18950,18950,18950,18950,8
|
|
20231218,123900,231034050,18950,18950,18950,18950,8
|
|
20231218,123800,230882450,18950,18950,18950,18950,49
|
|
20231218,123700,229953900,18940,18940,18940,18940,8
|
|
20231218,123600,229802380,18940,18940,18940,18940,8
|
|
20231218,123500,229650860,18940,18940,18940,18940,8
|
|
20231218,123400,229499340,18970,18970,18970,18970,1
|
|
20231218,123300,229480370,18940,18940,18940,18940,8
|
|
20231218,123200,229328850,18930,18970,18970,18930,9
|
|
20231218,123100,229158440,18930,18930,18930,18930,8
|
|
20231218,123000,229007000,18930,18950,18950,18930,1228
|
|
20231218,122900,205744770,18950,18950,18950,18950,8
|
|
20231218,122800,205593170,18950,18950,18950,18950,8
|
|
20231218,122700,205441570,18950,18950,18950,18950,8
|
|
20231218,122600,205289970,18950,18950,18950,18950,0
|
|
20231218,122500,205289970,18950,18950,18950,18950,8
|
|
20231218,122400,205138370,18950,18950,18950,18950,8
|
|
20231218,122300,204986770,18950,18950,18950,18950,8
|
|
20231218,122200,204835170,18950,18950,18950,18950,0
|
|
20231218,122100,204835170,18950,18950,18950,18940,11
|
|
20231218,122000,204626750,18970,18950,18970,18950,9
|
|
20231218,121900,204456180,18950,18950,18950,18950,5
|
|
20231218,121800,204361430,18940,18950,18950,18940,10
|
|
20231218,121700,204172010,18940,18940,18940,18940,9
|
|
20231218,121600,204001550,18940,18940,18940,18940,8
|
|
20231218,121500,203850030,18940,18940,18940,18940,0
|
|
20231218,121400,203850030,18940,18940,18940,18940,8
|
|
20231218,121300,203698510,18940,18960,18960,18940,687
|
|
20231218,121200,190680320,18960,18960,18960,18960,247
|
|
20231218,121100,185997200,18960,18960,18960,18960,0
|
|
20231218,121000,185997200,18960,18960,18960,18960,8
|
|
20231218,120900,185845520,18960,18960,18960,18960,8
|
|
20231218,120800,185693840,18970,18970,18970,18970,9
|
|
20231218,120700,185523110,18970,18970,18970,18970,0
|
|
20231218,120600,185523110,18970,18970,18970,18960,52
|
|
20231218,120500,184536750,18970,18970,18970,18970,8
|
|
20231218,120400,184384990,18970,18960,18970,18960,11
|
|
20231218,120300,184176400,18960,18960,18960,18960,0
|
|
20231218,120200,184176400,18960,18960,18960,18960,8
|
|
20231218,120100,184024720,18970,18970,18970,18970,5
|
|
20231218,120000,183929870,18980,18980,18980,18980,1
|
|
20231218,115900,183910890,18960,18960,18960,18960,0
|
|
20231218,115800,183910890,18960,18960,18960,18960,8
|
|
20231218,115700,183759210,18960,18960,18960,18960,8
|
|
20231218,115600,183607530,18960,18960,18960,18960,8
|
|
20231218,115500,183455850,18960,18980,18980,18960,940
|
|
20231218,115400,165626840,18980,18980,18980,18980,8
|
|
20231218,115300,165475000,18980,18980,18980,18980,8
|
|
20231218,115200,165323160,18980,18980,18980,18980,8
|
|
20231218,115100,165171320,18980,18980,18980,18980,0
|
|
20231218,115000,165171320,18980,18980,18980,18980,8
|
|
20231218,114900,165019480,18980,18980,18980,18980,8
|
|
20231218,114800,164867640,18980,18980,18980,18980,0
|
|
20231218,114700,164867640,18980,18980,18980,18980,9
|
|
20231218,114600,164696820,18990,18990,18990,18990,10
|
|
20231218,114500,164506920,18980,18980,18980,18980,8
|
|
20231218,114400,164355080,18990,18990,18990,18990,1
|
|
20231218,114300,164336090,18980,18980,18980,18980,68
|
|
20231218,114200,163045450,18980,18990,18990,18980,11
|
|
20231218,114100,162836640,18990,18990,18990,18990,3
|
|
20231218,114000,162779670,18990,18990,18990,18990,7
|
|
20231218,113900,162646740,18990,18990,19000,18990,10
|
|
20231218,113800,162456830,18990,18990,18990,18990,8
|
|
20231218,113700,162304910,18990,18990,18990,18990,8
|
|
20231218,113600,162152990,18990,18990,18990,18990,0
|
|
20231218,113500,162152990,18990,18990,18990,18990,203
|
|
20231218,113400,158298020,18990,18990,18990,18990,130
|
|
20231218,113300,155829320,18990,18990,18990,18990,8
|
|
20231218,113200,155677400,19000,19000,19000,19000,34
|
|
20231218,113100,155031400,19000,19000,19000,19000,8
|
|
20231218,113000,154879400,19000,19050,19050,19000,28
|
|
20231218,112900,154346400,19000,19000,19000,19000,8
|
|
20231218,112800,154194400,19010,19010,19010,19010,7
|
|
20231218,112700,154061330,19010,19010,19010,19010,1
|
|
20231218,112600,154042320,19000,19000,19000,19000,15
|
|
20231218,112500,153757320,18990,18990,18990,18990,18
|
|
20231218,112400,153415500,19000,19000,19000,19000,0
|
|
20231218,112300,153415500,19000,19000,19000,19000,1
|
|
20231218,112200,153396500,18990,18990,18990,18990,8
|
|
20231218,112100,153244580,18990,18990,18990,18990,0
|
|
20231218,112000,153244580,18990,18990,18990,18990,8
|
|
20231218,111900,153092660,18990,19000,19000,18990,1558
|
|
20231218,111800,123505530,19000,19000,19000,19000,9
|
|
20231218,111700,123334530,19000,19000,19000,19000,0
|
|
20231218,111600,123334530,19000,19000,19000,19000,8
|
|
20231218,111500,123182530,19000,19000,19000,19000,8
|
|
20231218,111400,123030530,19000,19000,19000,19000,8
|
|
20231218,111300,122878530,19000,19000,19000,19000,0
|
|
20231218,111200,122878530,19000,19000,19000,19000,8
|
|
20231218,111100,122726530,19000,19010,19040,19000,208
|
|
20231218,111000,118766740,19010,19010,19010,19010,1
|
|
20231218,110900,118747730,19000,19000,19000,19000,0
|
|
20231218,110800,118747730,19000,19000,19000,19000,8
|
|
20231218,110700,118595730,19000,19000,19000,19000,8
|
|
20231218,110600,118443730,19040,19000,19040,19000,118
|
|
20231218,110500,116197330,19010,19010,19010,19010,110
|
|
20231218,110400,114106230,19000,19000,19000,19000,8
|
|
20231218,110300,113954230,19000,19000,19000,19000,8
|
|
20231218,110200,113802230,19000,19000,19000,19000,8
|
|
20231218,110100,113650230,19000,19000,19000,19000,50
|
|
20231218,110000,112700230,19000,19000,19000,19000,8
|
|
20231218,105900,112548230,19000,19000,19000,19000,58
|
|
20231218,105800,111446230,19000,19000,19000,19000,8
|
|
20231218,105700,111294230,19000,19000,19000,19000,0
|
|
20231218,105600,111294230,19000,19000,19000,19000,8
|
|
20231218,105500,111142230,19000,19000,19000,19000,8
|
|
20231218,105400,110990230,19000,19000,19000,19000,8
|
|
20231218,105300,110838230,19000,19000,19000,19000,733
|
|
20231218,105200,96911230,19010,19000,19010,19000,9
|
|
20231218,105100,96740220,19000,19000,19000,19000,8
|
|
20231218,105000,96588220,19000,19000,19000,19000,0
|
|
20231218,104900,96588220,19000,19000,19000,19000,8
|
|
20231218,104800,96436220,19010,19010,19010,19010,5
|
|
20231218,104700,96341170,19020,19020,19020,19020,26
|
|
20231218,104600,95846650,19020,19020,19020,19020,0
|
|
20231218,104500,95846650,19020,19020,19020,19020,0
|
|
20231218,104400,95846650,19020,19020,19020,19020,0
|
|
20231218,104300,95846650,19020,19020,19020,19020,0
|
|
20231218,104200,95846650,19020,19020,19020,19020,0
|
|
20231218,104100,95846650,19020,19020,19020,19020,0
|
|
20231218,104000,95846650,19020,19020,19020,19020,0
|
|
20231218,103900,95846650,19020,19020,19020,19020,0
|
|
20231218,103800,95846650,19020,19020,19020,19020,11
|
|
20231218,103700,95637430,19020,19020,19020,19020,230
|
|
20231218,103600,91262830,19020,19030,19030,19020,3
|
|
20231218,103500,91205760,19020,19020,19020,19020,5
|
|
20231218,103400,91110660,19040,19040,19040,19040,9
|
|
20231218,103300,90939300,19020,19020,19020,19020,0
|
|
20231218,103200,90939300,19020,19020,19020,19020,0
|
|
20231218,103100,90939300,19020,19020,19020,19020,0
|
|
20231218,103000,90939300,19020,19020,19020,19020,0
|
|
20231218,102900,90939300,19020,19020,19020,19020,0
|
|
20231218,102800,90939300,19020,19020,19020,19020,0
|
|
20231218,102700,90939300,19020,19020,19020,19020,0
|
|
20231218,102600,90939300,19020,19020,19020,19020,0
|
|
20231218,102500,90939300,19020,19020,19020,19020,302
|
|
20231218,102400,85195260,19010,19010,19010,19010,200
|
|
20231218,102300,81393260,19020,19020,19020,19020,0
|
|
20231218,102200,81393260,19020,19020,19020,19020,24
|
|
20231218,102100,80936780,19030,19030,19030,19030,0
|
|
20231218,102000,80936780,19030,19030,19030,19030,0
|
|
20231218,101900,80936780,19030,19030,19030,19030,0
|
|
20231218,101800,80936780,19030,19030,19030,19030,1
|
|
20231218,101700,80917750,19020,19020,19020,19020,3
|
|
20231218,101600,80860690,19020,19030,19030,19020,143
|
|
20231218,101500,78139430,19040,19040,19040,19040,2
|
|
20231218,101400,78101350,19030,19030,19030,19030,0
|
|
20231218,101300,78101350,19030,19030,19030,19030,4
|
|
20231218,101200,78025230,19030,19030,19030,19030,0
|
|
20231218,101100,78025230,19030,19030,19030,19030,0
|
|
20231218,101000,78025230,19030,19040,19040,19030,14
|
|
20231218,100900,77758710,19030,19030,19030,19030,0
|
|
20231218,100800,77758710,19030,19030,19030,19030,0
|
|
20231218,100700,77758710,19030,19030,19030,19030,0
|
|
20231218,100600,77758710,19030,19030,19030,19030,37
|
|
20231218,100500,77054600,19030,19030,19030,19030,2
|
|
20231218,100400,77016540,19020,19020,19020,19020,0
|
|
20231218,100300,77016540,19020,19020,19020,19020,0
|
|
20231218,100200,77016540,19020,19030,19030,19020,25
|
|
20231218,100100,76541030,19030,19030,19030,19030,0
|
|
20231218,100000,76541030,19030,19030,19030,19030,1
|
|
20231218,095900,76522000,19030,19030,19030,19030,0
|
|
20231218,095800,76522000,19030,19030,19030,19030,200
|
|
20231218,095700,72716000,19040,19040,19040,19040,0
|
|
20231218,095600,72716000,19040,19040,19040,19040,0
|
|
20231218,095500,72716000,19040,19040,19040,19040,5
|
|
20231218,095400,72620800,19030,19030,19030,19030,0
|
|
20231218,095300,72620800,19030,19030,19030,19030,172
|
|
20231218,095200,69347640,19030,19030,19030,19030,46
|
|
20231218,095100,68472260,19020,19020,19020,19020,50
|
|
20231218,095000,67521260,19030,19030,19030,19030,100
|
|
20231218,094900,65618260,19020,19020,19020,19020,0
|
|
20231218,094800,65618260,19020,19020,19020,19020,1
|
|
20231218,094700,65599240,19010,19010,19010,19010,30
|
|
20231218,094600,65028940,19010,19010,19010,19010,0
|
|
20231218,094500,65028940,19010,19010,19010,19010,0
|
|
20231218,094400,65028940,19010,19020,19020,19010,252
|
|
20231218,094300,60237640,19030,19030,19030,19030,0
|
|
20231218,094200,60237640,19030,19030,19030,19030,0
|
|
20231218,094100,60237640,19030,19040,19040,19010,203
|
|
20231218,094000,56378560,19050,19010,19050,19010,171
|
|
20231218,093900,53127810,19070,19070,19070,19070,1
|
|
20231218,093800,53108740,19070,19070,19070,19070,0
|
|
20231218,093700,53108740,19070,19060,19070,19060,301
|
|
20231218,093600,47371670,19060,19060,19060,19060,0
|
|
20231218,093500,47371670,19060,19060,19060,19060,0
|
|
20231218,093400,47371670,19060,19020,19060,19020,11
|
|
20231218,093300,47162370,19020,19020,19020,19000,402
|
|
20231218,093200,39523950,19020,19020,19020,19020,2
|
|
20231218,093100,39485910,19010,19010,19010,19010,0
|
|
20231218,093000,39485910,19010,19010,19010,19010,0
|
|
20231218,092900,39485910,19010,19010,19010,19010,218
|
|
20231218,092800,35341730,19000,19000,19000,19000,0
|
|
20231218,092700,35341730,19000,19000,19000,19000,0
|
|
20231218,092600,35341730,19000,19000,19000,19000,0
|
|
20231218,092500,35341730,19000,19000,19000,19000,0
|
|
20231218,092400,35341730,19000,19000,19000,19000,59
|
|
20231218,092300,34220730,19000,19000,19010,19000,244
|
|
20231218,092200,29584200,19000,19000,19000,19000,0
|
|
20231218,092100,29584200,19000,19000,19000,19000,59
|
|
20231218,092000,28463200,19000,19010,19010,19000,1001
|
|
20231218,091900,9444190,19010,19020,19020,19010,47
|
|
20231218,091800,8550450,19000,19000,19000,19000,0
|
|
20231218,091700,8550450,19000,19000,19000,19000,0
|
|
20231218,091600,8550450,19000,19000,19000,19000,0
|
|
20231218,091500,8550450,19000,19000,19000,19000,0
|
|
20231218,091400,8550450,19000,19000,19000,19000,0
|
|
20231218,091300,8550450,19000,19000,19000,19000,0
|
|
20231218,091200,8550450,19000,19000,19000,19000,0
|
|
20231218,091100,8550450,19000,19000,19000,19000,10
|
|
20231218,091000,8360450,18990,18990,18990,18990,0
|
|
20231218,090900,8360450,18990,19000,19000,18990,10
|
|
20231218,090800,8170500,18990,18990,18990,18990,0
|
|
20231218,090700,8170500,18990,18990,18990,18990,0
|
|
20231218,090600,8170500,18990,19000,19000,18990,63
|
|
20231218,090500,6973650,19000,19000,19000,19000,294
|
|
20231218,090400,1387650,19010,19010,19010,19010,0
|
|
20231218,090300,1387650,19010,19010,19010,19010,0
|
|
20231218,090200,1387650,19010,19010,19010,19010,52
|
|
20231218,090100,399130,19130,19130,19130,19130,1
|
|
20231218,090000,380000,19000,19000,19000,19000,20
|