678 lines
34 KiB
CSV
678 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,201500,372557800,18970,18970,18970,18970,3393
|
|
20231219,201400,372557800,18970,18970,18970,18970,0
|
|
20231219,201300,372557800,18970,18970,18970,18970,0
|
|
20231219,201200,372557800,18970,18970,18970,18970,0
|
|
20231219,201100,372557800,18970,18970,18970,18970,0
|
|
20231219,201000,372557800,18970,18970,18970,18970,0
|
|
20231219,200900,372557800,18970,18970,18970,18970,0
|
|
20231219,200800,372557800,18970,18970,18970,18970,0
|
|
20231219,200700,372557800,18970,18970,18970,18970,0
|
|
20231219,200600,372557800,18970,18970,18970,18970,0
|
|
20231219,200500,372557800,18970,18970,18970,18970,0
|
|
20231219,200400,372557800,18970,18970,18970,18970,0
|
|
20231219,200300,372557800,18970,18970,18970,18970,0
|
|
20231219,200200,372557800,18970,18970,18970,18970,0
|
|
20231219,200100,372557800,18970,18970,18970,18970,0
|
|
20231219,200000,372557800,18970,18970,18970,18970,0
|
|
20231219,195900,372557800,18970,18970,18970,18970,0
|
|
20231219,195800,372557800,18970,18970,18970,18970,0
|
|
20231219,195700,372557800,18970,18970,18970,18970,0
|
|
20231219,195600,372557800,18970,18970,18970,18970,0
|
|
20231219,195500,372557800,18970,18970,18970,18970,0
|
|
20231219,195400,372557800,18970,18970,18970,18970,0
|
|
20231219,195300,372557800,18970,18970,18970,18970,0
|
|
20231219,195200,372557800,18970,18970,18970,18970,0
|
|
20231219,195100,372557800,18970,18970,18970,18970,0
|
|
20231219,195000,372557800,18970,18970,18970,18970,0
|
|
20231219,194900,372557800,18970,18970,18970,18970,0
|
|
20231219,194800,372557800,18970,18970,18970,18970,0
|
|
20231219,194700,372557800,18970,18970,18970,18970,0
|
|
20231219,194600,372557800,18970,18970,18970,18970,0
|
|
20231219,194500,372557800,18970,18970,18970,18970,3393
|
|
20231219,194400,372557800,18970,18970,18970,18970,0
|
|
20231219,194300,372557800,18970,18970,18970,18970,0
|
|
20231219,194200,372557800,18970,18970,18970,18970,0
|
|
20231219,194100,372557800,18970,18970,18970,18970,0
|
|
20231219,194000,372557800,18970,18970,18970,18970,0
|
|
20231219,193900,372557800,18970,18970,18970,18970,0
|
|
20231219,193800,372557800,18970,18970,18970,18970,0
|
|
20231219,193700,372557800,18970,18970,18970,18970,0
|
|
20231219,193600,372557800,18970,18970,18970,18970,0
|
|
20231219,193500,372557800,18970,18970,18970,18970,0
|
|
20231219,193400,372557800,18970,18970,18970,18970,0
|
|
20231219,193300,372557800,18970,18970,18970,18970,0
|
|
20231219,193200,372557800,18970,18970,18970,18970,0
|
|
20231219,193100,372557800,18970,18970,18970,18970,0
|
|
20231219,193000,372557800,18970,18970,18970,18970,0
|
|
20231219,192900,372557800,18970,18970,18970,18970,0
|
|
20231219,192800,372557800,18970,18970,18970,18970,0
|
|
20231219,192700,372557800,18970,18970,18970,18970,0
|
|
20231219,192600,372557800,18970,18970,18970,18970,0
|
|
20231219,192500,372557800,18970,18970,18970,18970,0
|
|
20231219,192400,372557800,18970,18970,18970,18970,0
|
|
20231219,192300,372557800,18970,18970,18970,18970,0
|
|
20231219,192200,372557800,18970,18970,18970,18970,0
|
|
20231219,192100,372557800,18970,18970,18970,18970,0
|
|
20231219,192000,372557800,18970,18970,18970,18970,0
|
|
20231219,191900,372557800,18970,18970,18970,18970,0
|
|
20231219,191800,372557800,18970,18970,18970,18970,0
|
|
20231219,191700,372557800,18970,18970,18970,18970,0
|
|
20231219,191600,372557800,18970,18970,18970,18970,0
|
|
20231219,191500,372557800,18970,18970,18970,18970,3393
|
|
20231219,191400,372557800,18970,18970,18970,18970,0
|
|
20231219,191300,372557800,18970,18970,18970,18970,0
|
|
20231219,191200,372557800,18970,18970,18970,18970,0
|
|
20231219,191100,372557800,18970,18970,18970,18970,0
|
|
20231219,191000,372557800,18970,18970,18970,18970,0
|
|
20231219,190900,372557800,18970,18970,18970,18970,0
|
|
20231219,190800,372557800,18970,18970,18970,18970,0
|
|
20231219,190700,372557800,18970,18970,18970,18970,0
|
|
20231219,190600,372557800,18970,18970,18970,18970,0
|
|
20231219,190500,372557800,18970,18970,18970,18970,0
|
|
20231219,190400,372557800,18970,18970,18970,18970,0
|
|
20231219,190300,372557800,18970,18970,18970,18970,0
|
|
20231219,190200,372557800,18970,18970,18970,18970,0
|
|
20231219,190100,372557800,18970,18970,18970,18970,0
|
|
20231219,190000,372557800,18970,18970,18970,18970,0
|
|
20231219,185900,372557800,18970,18970,18970,18970,0
|
|
20231219,185800,372557800,18970,18970,18970,18970,0
|
|
20231219,185700,372557800,18970,18970,18970,18970,0
|
|
20231219,185600,372557800,18970,18970,18970,18970,0
|
|
20231219,185500,372557800,18970,18970,18970,18970,0
|
|
20231219,185400,372557800,18970,18970,18970,18970,0
|
|
20231219,185300,372557800,18970,18970,18970,18970,0
|
|
20231219,185200,372557800,18970,18970,18970,18970,0
|
|
20231219,185100,372557800,18970,18970,18970,18970,0
|
|
20231219,185000,372557800,18970,18970,18970,18970,0
|
|
20231219,184900,372557800,18970,18970,18970,18970,0
|
|
20231219,184800,372557800,18970,18970,18970,18970,0
|
|
20231219,184700,372557800,18970,18970,18970,18970,0
|
|
20231219,184600,372557800,18970,18970,18970,18970,0
|
|
20231219,184500,372557800,18970,18970,18970,18970,3393
|
|
20231219,184400,372557800,18970,18970,18970,18970,0
|
|
20231219,184300,372557800,18970,18970,18970,18970,0
|
|
20231219,184200,372557800,18970,18970,18970,18970,0
|
|
20231219,184100,372557800,18970,18970,18970,18970,0
|
|
20231219,184000,372557800,18970,18970,18970,18970,0
|
|
20231219,183900,372557800,18970,18970,18970,18970,0
|
|
20231219,183800,372557800,18970,18970,18970,18970,0
|
|
20231219,183700,372557800,18970,18970,18970,18970,0
|
|
20231219,183600,372557800,18970,18970,18970,18970,0
|
|
20231219,183500,372557800,18970,18970,18970,18970,0
|
|
20231219,183400,372557800,18970,18970,18970,18970,0
|
|
20231219,183300,372557800,18970,18970,18970,18970,0
|
|
20231219,183200,372557800,18970,18970,18970,18970,0
|
|
20231219,183100,372557800,18970,18970,18970,18970,0
|
|
20231219,183000,372557800,18970,18970,18970,18970,0
|
|
20231219,182900,372557800,18970,18970,18970,18970,0
|
|
20231219,182800,372557800,18970,18970,18970,18970,0
|
|
20231219,182700,372557800,18970,18970,18970,18970,0
|
|
20231219,182600,372557800,18970,18970,18970,18970,0
|
|
20231219,182500,372557800,18970,18970,18970,18970,0
|
|
20231219,182400,372557800,18970,18970,18970,18970,0
|
|
20231219,182300,372557800,18970,18970,18970,18970,0
|
|
20231219,182200,372557800,18970,18970,18970,18970,0
|
|
20231219,182100,372557800,18970,18970,18970,18970,0
|
|
20231219,182000,372557800,18970,18970,18970,18970,0
|
|
20231219,181900,372557800,18970,18970,18970,18970,0
|
|
20231219,181800,372557800,18970,18970,18970,18970,0
|
|
20231219,181700,372557800,18970,18970,18970,18970,0
|
|
20231219,181600,372557800,18970,18970,18970,18970,0
|
|
20231219,181500,372557800,18970,18970,18970,18970,3393
|
|
20231219,181400,372557800,18970,18970,18970,18970,0
|
|
20231219,181300,372557800,18970,18970,18970,18970,0
|
|
20231219,181200,372557800,18970,18970,18970,18970,0
|
|
20231219,181100,372557800,18970,18970,18970,18970,0
|
|
20231219,181000,372557800,18970,18970,18970,18970,0
|
|
20231219,180900,372557800,18970,18970,18970,18970,0
|
|
20231219,180800,372557800,18970,18970,18970,18970,0
|
|
20231219,180700,372557800,18970,18970,18970,18970,0
|
|
20231219,180600,372557800,18970,18970,18970,18970,0
|
|
20231219,180500,372557800,18970,18970,18970,18970,0
|
|
20231219,180400,372557800,18970,18970,18970,18970,0
|
|
20231219,180300,372557800,18970,18970,18970,18970,0
|
|
20231219,180200,372557800,18970,18970,18970,18970,0
|
|
20231219,180100,372557800,18970,18970,18970,18970,0
|
|
20231219,180000,372557800,18970,18970,18970,18970,0
|
|
20231219,175900,372557800,18970,18970,18970,18970,0
|
|
20231219,175800,372557800,18970,18970,18970,18970,0
|
|
20231219,175700,372557800,18970,18970,18970,18970,0
|
|
20231219,175600,372557800,18970,18970,18970,18970,0
|
|
20231219,175500,372557800,18970,18970,18970,18970,0
|
|
20231219,175400,372557800,18970,18970,18970,18970,0
|
|
20231219,175300,372557800,18970,18970,18970,18970,0
|
|
20231219,175200,372557800,18970,18970,18970,18970,0
|
|
20231219,175100,372557800,18970,18970,18970,18970,0
|
|
20231219,175000,372557800,18970,18970,18970,18970,0
|
|
20231219,174900,372557800,18970,18970,18970,18970,0
|
|
20231219,174800,372557800,18970,18970,18970,18970,0
|
|
20231219,174700,372557800,18970,18970,18970,18970,0
|
|
20231219,174600,372557800,18970,18970,18970,18970,0
|
|
20231219,174500,372557800,18970,18970,18970,18970,3393
|
|
20231219,174400,372557800,18970,18970,18970,18970,0
|
|
20231219,174300,372557800,18970,18970,18970,18970,0
|
|
20231219,174200,372557800,18970,18970,18970,18970,0
|
|
20231219,174100,372557800,18970,18970,18970,18970,0
|
|
20231219,174000,372557800,18970,18970,18970,18970,0
|
|
20231219,173900,372557800,18970,18970,18970,18970,0
|
|
20231219,173800,372557800,18970,18970,18970,18970,0
|
|
20231219,173700,372557800,18970,18970,18970,18970,0
|
|
20231219,173600,372557800,18970,18970,18970,18970,0
|
|
20231219,173500,372557800,18970,18970,18970,18970,0
|
|
20231219,173400,372557800,18970,18970,18970,18970,0
|
|
20231219,173300,372557800,18970,18970,18970,18970,0
|
|
20231219,173200,372557800,18970,18970,18970,18970,0
|
|
20231219,173100,372557800,18970,18970,18970,18970,0
|
|
20231219,173000,372557800,18970,18970,18970,18970,0
|
|
20231219,172900,372557800,18970,18970,18970,18970,0
|
|
20231219,172800,372557800,18970,18970,18970,18970,0
|
|
20231219,172700,372557800,18970,18970,18970,18970,0
|
|
20231219,172600,372557800,18970,18970,18970,18970,0
|
|
20231219,172500,372557800,18970,18970,18970,18970,0
|
|
20231219,172400,372557800,18970,18970,18970,18970,0
|
|
20231219,172300,372557800,18970,18970,18970,18970,0
|
|
20231219,172200,372557800,18970,18970,18970,18970,0
|
|
20231219,172100,372557800,18970,18970,18970,18970,0
|
|
20231219,172000,372557800,18970,18970,18970,18970,0
|
|
20231219,171900,372557800,18970,18970,18970,18970,0
|
|
20231219,171800,372557800,18970,18970,18970,18970,0
|
|
20231219,171700,372557800,18970,18970,18970,18970,0
|
|
20231219,171600,372557800,18970,18970,18970,18970,0
|
|
20231219,171500,372557800,18970,18970,18970,18970,3393
|
|
20231219,171400,372557800,18970,18970,18970,18970,0
|
|
20231219,171300,372557800,18970,18970,18970,18970,0
|
|
20231219,171200,372557800,18970,18970,18970,18970,0
|
|
20231219,171100,372557800,18970,18970,18970,18970,0
|
|
20231219,171000,372557800,18970,18970,18970,18970,0
|
|
20231219,170900,372557800,18970,18970,18970,18970,0
|
|
20231219,170800,372557800,18970,18970,18970,18970,0
|
|
20231219,170700,372557800,18970,18970,18970,18970,0
|
|
20231219,170600,372557800,18970,18970,18970,18970,0
|
|
20231219,170500,372557800,18970,18970,18970,18970,0
|
|
20231219,170400,372557800,18970,18970,18970,18970,0
|
|
20231219,170300,372557800,18970,18970,18970,18970,0
|
|
20231219,170200,372557800,18970,18970,18970,18970,0
|
|
20231219,170100,372557800,18970,18970,18970,18970,0
|
|
20231219,170000,372557800,18970,18970,18970,18970,0
|
|
20231219,165900,372557800,18970,18970,18970,18970,0
|
|
20231219,165800,372557800,18970,18970,18970,18970,0
|
|
20231219,165700,372557800,18970,18970,18970,18970,0
|
|
20231219,165600,372557800,18970,18970,18970,18970,0
|
|
20231219,165500,372557800,18970,18970,18970,18970,0
|
|
20231219,165400,372557800,18970,18970,18970,18970,0
|
|
20231219,165300,372557800,18970,18970,18970,18970,0
|
|
20231219,165200,372557800,18970,18970,18970,18970,0
|
|
20231219,165100,372557800,18970,18970,18970,18970,0
|
|
20231219,165000,372557800,18970,18970,18970,18970,0
|
|
20231219,164900,372557800,18970,18970,18970,18970,0
|
|
20231219,164800,372557800,18970,18970,18970,18970,0
|
|
20231219,164700,372557800,18970,18970,18970,18970,0
|
|
20231219,164600,372557800,18970,18970,18970,18970,0
|
|
20231219,164500,372557800,18970,18970,18970,18970,3393
|
|
20231219,164400,372557800,18970,18970,18970,18970,0
|
|
20231219,164300,372557800,18970,18970,18970,18970,0
|
|
20231219,164200,372557800,18970,18970,18970,18970,0
|
|
20231219,164100,372557800,18970,18970,18970,18970,0
|
|
20231219,164000,372557800,18970,18970,18970,18970,0
|
|
20231219,163900,372557800,18970,18970,18970,18970,0
|
|
20231219,163800,372557800,18970,18970,18970,18970,0
|
|
20231219,163700,372557800,18970,18970,18970,18970,0
|
|
20231219,163600,372557800,18970,18970,18970,18970,0
|
|
20231219,163500,372557800,18970,18970,18970,18970,0
|
|
20231219,163400,372557800,18970,18970,18970,18970,0
|
|
20231219,163300,372557800,18970,18970,18970,18970,0
|
|
20231219,163200,372557800,18970,18970,18970,18970,0
|
|
20231219,163100,372557800,18970,18970,18970,18970,0
|
|
20231219,163000,372557800,18970,18970,18970,18970,0
|
|
20231219,162900,372557800,18970,18970,18970,18970,0
|
|
20231219,162800,372557800,18970,18970,18970,18970,0
|
|
20231219,162700,372557800,18970,18970,18970,18970,0
|
|
20231219,162600,372557800,18970,18970,18970,18970,0
|
|
20231219,162500,372557800,18970,18970,18970,18970,0
|
|
20231219,162400,372557800,18970,18970,18970,18970,0
|
|
20231219,162300,372557800,18970,18970,18970,18970,0
|
|
20231219,162200,372557800,18970,18970,18970,18970,0
|
|
20231219,162100,372557800,18970,18970,18970,18970,0
|
|
20231219,162000,372557800,18970,18970,18970,18970,0
|
|
20231219,161900,372557800,18970,18970,18970,18970,0
|
|
20231219,161800,372557800,18970,18970,18970,18970,0
|
|
20231219,161700,372557800,18970,18970,18970,18970,0
|
|
20231219,161600,372557800,18970,18970,18970,18970,0
|
|
20231219,161500,372557800,18970,18970,18970,18970,3393
|
|
20231219,161400,372557800,18970,18970,18970,18970,0
|
|
20231219,161300,372557800,18970,18970,18970,18970,0
|
|
20231219,161200,372557800,18970,18970,18970,18970,0
|
|
20231219,161100,372557800,18970,18970,18970,18970,0
|
|
20231219,161000,372557800,18970,18970,18970,18970,0
|
|
20231219,160900,372557800,18970,18970,18970,18970,0
|
|
20231219,160800,372557800,18970,18970,18970,18970,0
|
|
20231219,160700,372557800,18970,18970,18970,18970,0
|
|
20231219,160600,372557800,18970,18970,18970,18970,0
|
|
20231219,160500,372557800,18970,18970,18970,18970,0
|
|
20231219,160400,372557800,18970,18970,18970,18970,0
|
|
20231219,160300,372557800,18970,18970,18970,18970,0
|
|
20231219,160200,372557800,18970,18970,18970,18970,0
|
|
20231219,160100,372557800,18970,18970,18970,18970,0
|
|
20231219,160000,372557800,18970,18970,18970,18970,0
|
|
20231219,155900,372557800,18970,18970,18970,18970,0
|
|
20231219,155800,372557800,18970,18970,18970,18970,0
|
|
20231219,155700,372557800,18970,18970,18970,18970,0
|
|
20231219,155600,372557800,18970,18970,18970,18970,0
|
|
20231219,155500,372557800,18970,18970,18970,18970,0
|
|
20231219,155400,372557800,18970,18970,18970,18970,0
|
|
20231219,155300,372557800,18970,18970,18970,18970,0
|
|
20231219,155200,372557800,18970,18970,18970,18970,0
|
|
20231219,155100,372557800,18970,18970,18970,18970,0
|
|
20231219,155000,372557800,18970,18970,18970,18970,0
|
|
20231219,154900,372557800,18970,18970,18970,18970,0
|
|
20231219,154800,372557800,18970,18970,18970,18970,0
|
|
20231219,154700,372557800,18970,18970,18970,18970,0
|
|
20231219,154600,372557800,18970,18970,18970,18970,0
|
|
20231219,154500,372557800,18970,18970,18970,18970,3393
|
|
20231219,154400,372557800,18970,18970,18970,18970,0
|
|
20231219,154300,372557800,18970,18970,18970,18970,0
|
|
20231219,154200,372557800,18970,18970,18970,18970,0
|
|
20231219,154100,372557800,18970,18970,18970,18970,0
|
|
20231219,154000,372557800,18970,18970,18970,18970,0
|
|
20231219,153900,372557800,18970,18970,18970,18970,0
|
|
20231219,153800,372557800,18970,18970,18970,18970,0
|
|
20231219,153700,372557800,18970,18970,18970,18970,0
|
|
20231219,153600,372557800,18970,18970,18970,18970,0
|
|
20231219,153500,372557800,18970,18970,18970,18970,0
|
|
20231219,153400,372557800,18970,18970,18970,18970,0
|
|
20231219,153300,372557800,18970,18970,18970,18970,0
|
|
20231219,153200,372557800,18970,18970,18970,18970,0
|
|
20231219,153100,372557800,18970,18970,18970,18970,0
|
|
20231219,153000,372557800,18970,18970,18970,18970,3393
|
|
20231219,152900,308192590,19040,19040,19040,19040,0
|
|
20231219,152800,308192590,19040,19040,19040,19040,0
|
|
20231219,152700,308192590,19040,19040,19040,19040,0
|
|
20231219,152600,308192590,19040,19040,19040,19040,0
|
|
20231219,152500,308192590,19040,19040,19040,19040,0
|
|
20231219,152400,308192590,19040,19040,19040,19040,0
|
|
20231219,152300,308192590,19040,19040,19040,19040,0
|
|
20231219,152200,308192590,19040,19040,19040,19040,0
|
|
20231219,152100,308192590,19040,19040,19040,19040,0
|
|
20231219,152000,308192590,19040,19040,19040,19040,0
|
|
20231219,151900,308192590,19040,19040,19040,19040,7
|
|
20231219,151800,308059310,19000,19000,19000,19000,2
|
|
20231219,151700,308021310,19000,19000,19000,19000,1
|
|
20231219,151600,308002310,19000,19000,19040,19000,56
|
|
20231219,151500,306938070,19000,19000,19000,19000,2
|
|
20231219,151400,306900070,19000,19000,19000,19000,2
|
|
20231219,151300,306862070,19010,19010,19010,19010,2
|
|
20231219,151200,306824050,19000,19000,19000,19000,45
|
|
20231219,151100,305969050,19000,19040,19040,19000,2
|
|
20231219,151000,305931010,19000,19010,19010,19000,22
|
|
20231219,150900,305512810,19030,18990,19030,18990,132
|
|
20231219,150800,303003380,18990,18990,18990,18990,72
|
|
20231219,150700,301636100,18990,18990,18990,18990,2
|
|
20231219,150600,301598120,18990,19000,19000,18990,20
|
|
20231219,150500,301218140,19000,19000,19000,19000,2
|
|
20231219,150400,301180140,19000,19000,19000,19000,2
|
|
20231219,150300,301142140,19000,19000,19000,19000,45
|
|
20231219,150200,300287140,19000,19000,19000,19000,46
|
|
20231219,150100,299413140,18990,18990,18990,18990,2
|
|
20231219,150000,299375160,18990,18980,18990,18980,136
|
|
20231219,145900,296793860,18980,18980,18980,18980,1
|
|
20231219,145800,296774880,18980,18980,18980,18980,2
|
|
20231219,145700,296736920,18980,18980,18980,18980,2
|
|
20231219,145600,296698960,19000,19000,19000,18980,111
|
|
20231219,145500,294592000,18980,18990,18990,18980,102
|
|
20231219,145400,292655590,18990,18990,18990,18990,2
|
|
20231219,145300,292617610,18990,18990,18990,18990,48
|
|
20231219,145200,291706090,18990,18990,18990,18990,5
|
|
20231219,145100,291611140,18980,18990,18990,18980,13
|
|
20231219,145000,291364290,18990,18990,18990,18980,31
|
|
20231219,144900,290775620,18990,18990,18990,18990,2
|
|
20231219,144800,290737640,18990,18990,18990,18990,2
|
|
20231219,144700,290699660,18990,18990,18990,18990,44
|
|
20231219,144600,289864100,18990,18990,18990,18990,2
|
|
20231219,144500,289826120,18990,18990,19030,18990,9
|
|
20231219,144400,289655010,18980,18980,18980,18980,245
|
|
20231219,144300,285004910,18980,18980,18980,18980,2
|
|
20231219,144200,284966950,18980,18980,18980,18980,2
|
|
20231219,144100,284928990,18980,18980,18980,18980,2
|
|
20231219,144000,284891030,18980,18980,18980,18980,45
|
|
20231219,143900,284036930,19040,18980,19040,18980,64
|
|
20231219,143800,282821340,18990,18980,18990,18980,4
|
|
20231219,143700,282745400,18990,18980,18990,18980,3
|
|
20231219,143600,282688450,18980,18980,18980,18980,1
|
|
20231219,143500,282669470,18980,18980,18980,18980,2
|
|
20231219,143400,282631510,18990,18990,18990,18990,28
|
|
20231219,143300,282099790,18990,18990,18990,18990,2
|
|
20231219,143200,282061810,18990,18990,18990,18990,2
|
|
20231219,143100,282023830,18990,18990,18990,18990,45
|
|
20231219,143000,281169280,18990,18990,18990,18990,2
|
|
20231219,142900,281131300,18990,18990,18990,18990,49
|
|
20231219,142800,280200790,18990,18990,18990,18990,181
|
|
20231219,142700,276763600,18990,18990,18990,18990,81
|
|
20231219,142600,275225410,19040,19040,19040,19040,0
|
|
20231219,142500,275225410,19040,18990,19040,18990,93
|
|
20231219,142400,273459290,18990,18990,18990,18990,98
|
|
20231219,142300,271598270,18990,18990,18990,18990,23
|
|
20231219,142200,271161500,19000,19000,19000,19000,1
|
|
20231219,142100,271142500,19000,19000,19000,19000,140
|
|
20231219,142000,268482500,19000,19000,19000,19000,72
|
|
20231219,141900,267114500,19040,19040,19040,19040,0
|
|
20231219,141800,267114500,19040,19000,19040,19000,224
|
|
20231219,141700,262852960,19020,19020,19020,19020,0
|
|
20231219,141600,262852960,19020,19000,19020,19000,25
|
|
20231219,141500,262377940,19000,19000,19010,19000,91
|
|
20231219,141400,260648930,19000,19000,19000,19000,48
|
|
20231219,141300,259736930,19000,19000,19000,19000,49
|
|
20231219,141200,258805930,19000,19000,19010,19000,91
|
|
20231219,141100,257076750,19000,19000,19000,19000,97
|
|
20231219,141000,255233750,19000,19000,19000,19000,2
|
|
20231219,140900,255195750,18980,18980,18980,18980,91
|
|
20231219,140800,253468570,18980,18980,18980,18980,48
|
|
20231219,140700,252557530,18980,18990,18990,18980,50
|
|
20231219,140600,251608480,18980,18980,18980,18980,72
|
|
20231219,140500,250241920,18980,18990,18990,18980,265
|
|
20231219,140400,245211970,18990,18990,18990,18990,360
|
|
20231219,140300,238375570,18990,18990,18990,18990,48
|
|
20231219,140200,237464050,18990,18990,18990,18990,92
|
|
20231219,140100,235716970,18990,18990,18990,18990,48
|
|
20231219,140000,234805450,18990,18990,18990,18990,48
|
|
20231219,135900,233893930,18990,18990,18990,18990,132
|
|
20231219,135800,231387250,18990,18990,18990,18990,72
|
|
20231219,135700,230019970,18990,18990,18990,18990,48
|
|
20231219,135600,229108450,18990,19000,19000,18990,102
|
|
20231219,135500,227170690,19000,19000,19000,19000,72
|
|
20231219,135400,225802690,19010,19010,19010,19010,0
|
|
20231219,135300,225802690,19010,19000,19010,19000,89
|
|
20231219,135200,224111480,19000,19000,19000,19000,48
|
|
20231219,135100,223199480,19000,19000,19000,19000,48
|
|
20231219,135000,222287480,19000,19000,19000,19000,139
|
|
20231219,134900,219646480,19000,19000,19000,19000,73
|
|
20231219,134800,218259480,19020,19020,19020,19020,0
|
|
20231219,134700,218259480,19020,19010,19020,19010,33
|
|
20231219,134600,217632140,19010,19010,19010,19010,135
|
|
20231219,134500,215065790,19010,19010,19010,19010,48
|
|
20231219,134400,214153310,19010,19010,19010,19010,48
|
|
20231219,134300,213240830,19010,19010,19010,19010,135
|
|
20231219,134200,210674480,19010,19010,19010,19010,72
|
|
20231219,134100,209305760,19000,19000,19000,19000,49
|
|
20231219,134000,208374760,19000,19000,19000,19000,43
|
|
20231219,133900,207557760,19000,19000,19000,19000,0
|
|
20231219,133800,207557760,19000,19000,19000,19000,1
|
|
20231219,133700,207538760,19010,19010,19010,19010,5
|
|
20231219,133600,207443710,19020,19020,19020,19020,0
|
|
20231219,133500,207443710,19020,19020,19020,19020,0
|
|
20231219,133400,207443710,19020,19020,19020,19020,0
|
|
20231219,133300,207443710,19020,19020,19020,19020,0
|
|
20231219,133200,207443710,19020,19020,19020,19020,201
|
|
20231219,133100,203620690,19000,19000,19000,19000,43
|
|
20231219,133000,202803690,18990,18990,18990,18990,43
|
|
20231219,132900,201987120,18990,18990,18990,18990,0
|
|
20231219,132800,201987120,18990,18990,18990,18990,10
|
|
20231219,132700,201797220,19000,19000,19000,19000,0
|
|
20231219,132600,201797220,19000,19000,19000,19000,0
|
|
20231219,132500,201797220,19000,19000,19000,19000,0
|
|
20231219,132400,201797220,19000,19000,19000,19000,110
|
|
20231219,132300,199707220,19000,19000,19000,19000,0
|
|
20231219,132200,199707220,19000,19000,19000,19000,0
|
|
20231219,132100,199707220,19000,19000,19000,19000,0
|
|
20231219,132000,199707220,19000,19000,19000,19000,0
|
|
20231219,131900,199707220,19000,19000,19000,19000,10
|
|
20231219,131800,199517220,19000,19000,19000,19000,10
|
|
20231219,131700,199327220,19000,19000,19000,19000,0
|
|
20231219,131600,199327220,19000,19000,19000,19000,3
|
|
20231219,131500,199270220,19000,18980,19000,18980,168
|
|
20231219,131400,196079860,18990,18980,18990,18980,75
|
|
20231219,131300,194656110,18980,18980,18980,18980,0
|
|
20231219,131200,194656110,18980,18990,18990,18980,465
|
|
20231219,131100,185830260,18980,18990,18990,18980,49
|
|
20231219,131000,184900180,18990,18990,18990,18990,5
|
|
20231219,130900,184805230,18980,18980,18980,18980,0
|
|
20231219,130800,184805230,18980,18980,18980,18980,43
|
|
20231219,130700,183989090,18990,18990,18990,18990,0
|
|
20231219,130600,183989090,18990,18990,18990,18990,10
|
|
20231219,130500,183799190,18990,18990,18990,18990,5
|
|
20231219,130400,183704240,19000,19000,19000,19000,0
|
|
20231219,130300,183704240,19000,19000,19000,19000,0
|
|
20231219,130200,183704240,19000,19000,19000,19000,10
|
|
20231219,130100,183514240,19010,19010,19010,19010,0
|
|
20231219,130000,183514240,19010,19010,19010,19010,0
|
|
20231219,125900,183514240,19010,19010,19010,19010,0
|
|
20231219,125800,183514240,19010,19010,19010,19010,0
|
|
20231219,125700,183514240,19010,18990,19010,18990,130
|
|
20231219,125600,181043600,18990,18990,18990,18990,17
|
|
20231219,125500,180720770,18980,18980,18980,18980,38
|
|
20231219,125400,179999530,19010,19010,19010,19010,5
|
|
20231219,125300,179904480,18980,18980,18980,18980,0
|
|
20231219,125200,179904480,18980,18980,18980,18980,47
|
|
20231219,125100,179012420,18980,18980,18980,18980,0
|
|
20231219,125000,179012420,18980,18990,18990,18980,400
|
|
20231219,124900,171420000,18990,18990,18990,18990,200
|
|
20231219,124800,167622000,19010,19010,19010,19010,0
|
|
20231219,124700,167622000,19010,19010,19010,19010,0
|
|
20231219,124600,167622000,19010,19010,19010,19010,0
|
|
20231219,124500,167622000,19010,19010,19010,19010,0
|
|
20231219,124400,167622000,19010,19010,19010,19010,100
|
|
20231219,124300,165721000,19010,19010,19010,19010,0
|
|
20231219,124200,165721000,19010,19010,19010,19010,0
|
|
20231219,124100,165721000,19010,19010,19010,19010,0
|
|
20231219,124000,165721000,19010,19010,19010,19010,0
|
|
20231219,123900,165721000,19010,19010,19010,19010,0
|
|
20231219,123800,165721000,19010,19010,19010,19010,282
|
|
20231219,123700,160360180,19010,19010,19010,19010,0
|
|
20231219,123600,160360180,19010,19010,19010,19010,43
|
|
20231219,123500,159542750,19010,19010,19010,19010,0
|
|
20231219,123400,159542750,19010,19010,19010,19010,0
|
|
20231219,123300,159542750,19010,19010,19010,19010,87
|
|
20231219,123200,157888880,19010,19010,19010,19010,0
|
|
20231219,123100,157888880,19010,19010,19010,19010,0
|
|
20231219,123000,157888880,19010,19010,19010,19010,43
|
|
20231219,122900,157071450,19010,19010,19010,19010,0
|
|
20231219,122800,157071450,19010,19010,19010,19010,0
|
|
20231219,122700,157071450,19010,19010,19010,19010,43
|
|
20231219,122600,156254020,19010,19010,19010,19010,0
|
|
20231219,122500,156254020,19010,19010,19010,19010,0
|
|
20231219,122400,156254020,19010,19010,19010,19010,104
|
|
20231219,122300,154276980,19020,19020,19020,19020,0
|
|
20231219,122200,154276980,19020,19020,19020,19020,0
|
|
20231219,122100,154276980,19020,19020,19020,19020,0
|
|
20231219,122000,154276980,19020,18980,19020,18980,44
|
|
20231219,121900,153441820,18980,18980,18980,18980,0
|
|
20231219,121800,153441820,18980,18980,18980,18980,0
|
|
20231219,121700,153441820,18980,18980,18980,18980,43
|
|
20231219,121600,152625680,18980,19010,19010,18980,2000
|
|
20231219,121500,114641700,19010,19010,19010,19010,0
|
|
20231219,121400,114641700,19010,19010,19010,19010,86
|
|
20231219,121300,113006840,19010,19010,19010,19010,0
|
|
20231219,121200,113006840,19010,19010,19010,19010,0
|
|
20231219,121100,113006840,19010,19010,19010,19010,86
|
|
20231219,121000,111371980,19010,19010,19010,19010,0
|
|
20231219,120900,111371980,19010,19010,19010,19010,0
|
|
20231219,120800,111371980,19010,19010,19010,19010,86
|
|
20231219,120700,109737120,19010,19020,19020,19010,174
|
|
20231219,120600,106427730,19020,19020,19020,19020,0
|
|
20231219,120500,106427730,19020,19020,19020,19020,44
|
|
20231219,120400,105590850,19060,19060,19060,19060,0
|
|
20231219,120300,105590850,19060,19060,19060,19060,0
|
|
20231219,120200,105590850,19060,19060,19060,19060,0
|
|
20231219,120100,105590850,19060,19060,19060,19060,15
|
|
20231219,120000,105304950,19060,19060,19060,19060,0
|
|
20231219,115900,105304950,19060,19060,19060,19060,0
|
|
20231219,115800,105304950,19060,19060,19060,19060,0
|
|
20231219,115700,105304950,19060,19060,19060,19060,0
|
|
20231219,115600,105304950,19060,19060,19060,19060,0
|
|
20231219,115500,105304950,19060,19060,19060,19060,158
|
|
20231219,115400,102293470,19060,19060,19060,19060,0
|
|
20231219,115300,102293470,19060,19050,19060,19050,524
|
|
20231219,115200,92306460,19050,19050,19050,19050,0
|
|
20231219,115100,92306460,19050,19040,19050,19040,209
|
|
20231219,115000,88325020,19020,19020,19020,19020,0
|
|
20231219,114900,88325020,19020,19020,19020,19020,3
|
|
20231219,114800,88267960,19020,19020,19020,19020,0
|
|
20231219,114700,88267960,19020,19020,19020,19020,0
|
|
20231219,114600,88267960,19020,19020,19020,19020,0
|
|
20231219,114500,88267960,19020,19020,19020,19020,11
|
|
20231219,114400,88058740,19010,19010,19010,19010,0
|
|
20231219,114300,88058740,19010,19010,19010,19010,0
|
|
20231219,114200,88058740,19010,19010,19010,19010,36
|
|
20231219,114100,87374380,19010,19010,19010,19010,0
|
|
20231219,114000,87374380,19010,19010,19010,19010,0
|
|
20231219,113900,87374380,19010,19010,19010,19010,42
|
|
20231219,113800,86575960,19010,19010,19010,19010,0
|
|
20231219,113700,86575960,19010,19010,19010,19010,0
|
|
20231219,113600,86575960,19010,19010,19010,19010,87
|
|
20231219,113500,84922090,19010,19010,19010,19010,0
|
|
20231219,113400,84922090,19010,19010,19010,19010,0
|
|
20231219,113300,84922090,19010,19010,19010,19010,79
|
|
20231219,113200,83420300,19010,19010,19010,19010,0
|
|
20231219,113100,83420300,19010,19010,19010,19010,0
|
|
20231219,113000,83420300,19010,19010,19010,19010,0
|
|
20231219,112900,83420300,19010,19010,19010,19010,42
|
|
20231219,112800,82621880,19010,19010,19010,19010,0
|
|
20231219,112700,82621880,19010,19010,19010,19010,0
|
|
20231219,112600,82621880,19010,19010,19010,19010,42
|
|
20231219,112500,81823460,19030,19030,19030,19030,1
|
|
20231219,112400,81804430,19030,19030,19030,19030,50
|
|
20231219,112300,80852930,19030,19000,19030,19000,62
|
|
20231219,112200,79674330,19030,19010,19030,19010,90
|
|
20231219,112100,77962630,19000,19000,19000,19000,0
|
|
20231219,112000,77962630,19000,19010,19010,19000,62
|
|
20231219,111900,76784430,19010,19010,19010,19010,0
|
|
20231219,111800,76784430,19010,19010,19010,19010,0
|
|
20231219,111700,76784430,19010,19010,19010,19010,14
|
|
20231219,111600,76518290,19040,19040,19040,19040,0
|
|
20231219,111500,76518290,19040,19040,19040,19040,0
|
|
20231219,111400,76518290,19040,19040,19040,19040,113
|
|
20231219,111300,74366770,19050,19050,19050,19050,0
|
|
20231219,111200,74366770,19050,19050,19050,19050,0
|
|
20231219,111100,74366770,19050,19050,19050,19050,0
|
|
20231219,111000,74366770,19050,19050,19050,19050,0
|
|
20231219,110900,74366770,19050,19050,19050,19050,0
|
|
20231219,110800,74366770,19050,19050,19050,19050,0
|
|
20231219,110700,74366770,19050,19050,19050,19050,0
|
|
20231219,110600,74366770,19050,19050,19050,19050,0
|
|
20231219,110500,74366770,19050,19050,19050,19050,0
|
|
20231219,110400,74366770,19050,19050,19050,19050,0
|
|
20231219,110300,74366770,19050,19050,19050,19050,0
|
|
20231219,110200,74366770,19050,19010,19050,19010,722
|
|
20231219,110100,60622780,19000,19000,19000,19000,41
|
|
20231219,110000,59843780,19000,19000,19000,19000,0
|
|
20231219,105900,59843780,19000,19000,19000,19000,0
|
|
20231219,105800,59843780,19000,19000,19000,19000,1
|
|
20231219,105700,59824780,19010,19010,19010,19010,0
|
|
20231219,105600,59824780,19010,19010,19010,19010,0
|
|
20231219,105500,59824780,19010,19010,19010,19010,0
|
|
20231219,105400,59824780,19010,19010,19010,19010,0
|
|
20231219,105300,59824780,19010,19010,19010,19010,76
|
|
20231219,105200,58380020,19010,19010,19010,19010,0
|
|
20231219,105100,58380020,19010,19010,19010,19010,53
|
|
20231219,105000,57372490,19010,19010,19010,19010,17
|
|
20231219,104900,57049320,19010,19010,19010,19010,0
|
|
20231219,104800,57049320,19010,19010,19010,19010,0
|
|
20231219,104700,57049320,19010,19010,19010,19010,10
|
|
20231219,104600,56859220,19010,19010,19010,19010,100
|
|
20231219,104500,54958220,19010,19010,19010,19010,0
|
|
20231219,104400,54958220,19010,19010,19010,19010,0
|
|
20231219,104300,54958220,19010,19010,19010,19010,0
|
|
20231219,104200,54958220,19010,19010,19010,19010,22
|
|
20231219,104100,54540000,19010,19010,19010,19010,0
|
|
20231219,104000,54540000,19010,19010,19010,19010,0
|
|
20231219,103900,54540000,19010,19000,19010,19000,436
|
|
20231219,103800,46252480,19000,19000,19000,19000,60
|
|
20231219,103700,45112480,19000,19000,19000,19000,0
|
|
20231219,103600,45112480,19000,19000,19000,19000,48
|
|
20231219,103500,44200480,19000,19000,19000,19000,42
|
|
20231219,103400,43402480,19000,19000,19000,19000,0
|
|
20231219,103300,43402480,19000,19000,19000,19000,0
|
|
20231219,103200,43402480,19000,19000,19000,19000,42
|
|
20231219,103100,42604480,19000,19000,19000,19000,0
|
|
20231219,103000,42604480,19000,19000,19000,19000,0
|
|
20231219,102900,42604480,19000,19000,19000,19000,42
|
|
20231219,102800,41806480,19010,19010,19010,19010,1
|
|
20231219,102700,41787470,19010,19010,19010,19010,2
|
|
20231219,102600,41749450,19000,19000,19000,19000,42
|
|
20231219,102500,40951450,19000,19000,19000,19000,0
|
|
20231219,102400,40951450,19000,19000,19000,19000,0
|
|
20231219,102300,40951450,19000,19000,19000,19000,84
|
|
20231219,102200,39355450,19000,19000,19000,19000,0
|
|
20231219,102100,39355450,19000,19000,19000,19000,0
|
|
20231219,102000,39355450,19000,19000,19000,19000,42
|
|
20231219,101900,38557450,19010,19010,19010,19010,1
|
|
20231219,101800,38538440,19010,19010,19010,19010,1
|
|
20231219,101700,38519430,19000,19000,19000,19000,0
|
|
20231219,101600,38519430,19000,19000,19000,19000,84
|
|
20231219,101500,36923430,19000,19000,19000,19000,0
|
|
20231219,101400,36923430,19000,19000,19000,19000,0
|
|
20231219,101300,36923430,19000,19000,19000,19000,42
|
|
20231219,101200,36125430,19010,19010,19010,19010,1
|
|
20231219,101100,36106420,19010,19010,19010,19010,0
|
|
20231219,101000,36106420,19010,19010,19010,19010,0
|
|
20231219,100900,36106420,19010,19010,19010,19010,0
|
|
20231219,100800,36106420,19010,19010,19010,19010,0
|
|
20231219,100700,36106420,19010,19010,19010,19010,0
|
|
20231219,100600,36106420,19010,19010,19010,19010,0
|
|
20231219,100500,36106420,19010,19010,19010,19010,0
|
|
20231219,100400,36106420,19010,19010,19010,19010,5
|
|
20231219,100300,36011370,19010,19010,19010,19010,0
|
|
20231219,100200,36011370,19010,19010,19010,19010,4
|
|
20231219,100100,35935330,19010,19010,19010,19010,24
|
|
20231219,100000,35479090,19030,19030,19030,19030,5
|
|
20231219,095900,35383940,19020,19020,19020,19020,3
|
|
20231219,095800,35326880,19030,19030,19030,19030,50
|
|
20231219,095700,34375380,19030,19020,19030,19020,96
|
|
20231219,095600,32549450,19010,19010,19010,19010,0
|
|
20231219,095500,32549450,19010,19010,19010,19010,100
|
|
20231219,095400,30648450,19010,19010,19010,19010,0
|
|
20231219,095300,30648450,19010,19010,19010,19010,0
|
|
20231219,095200,30648450,19010,19010,19010,19010,0
|
|
20231219,095100,30648450,19010,19010,19010,19010,0
|
|
20231219,095000,30648450,19010,19010,19010,19010,0
|
|
20231219,094900,30648450,19010,19010,19010,19010,48
|
|
20231219,094800,29735970,19010,19010,19010,19010,52
|
|
20231219,094700,28747450,19000,19000,19000,19000,0
|
|
20231219,094600,28747450,19000,19000,19000,19000,0
|
|
20231219,094500,28747450,19000,19000,19000,19000,0
|
|
20231219,094400,28747450,19000,19000,19000,19000,0
|
|
20231219,094300,28747450,19000,19000,19000,19000,0
|
|
20231219,094200,28747450,19000,19000,19000,19000,0
|
|
20231219,094100,28747450,19000,19000,19000,19000,0
|
|
20231219,094000,28747450,19000,19000,19000,19000,0
|
|
20231219,093900,28747450,19000,19010,19010,19000,55
|
|
20231219,093800,27702400,19000,19000,19000,19000,100
|
|
20231219,093700,25802400,19020,19020,19020,19020,0
|
|
20231219,093600,25802400,19020,19020,19020,19020,145
|
|
20231219,093500,23044500,19030,19030,19030,19030,1
|
|
20231219,093400,23025470,19030,19030,19030,19030,0
|
|
20231219,093300,23025470,19030,19030,19030,19030,4
|
|
20231219,093200,22949350,19030,19030,19030,19030,0
|
|
20231219,093100,22949350,19030,19030,19030,19030,1
|
|
20231219,093000,22930320,19020,19020,19020,19020,0
|
|
20231219,092900,22930320,19020,19020,19020,19020,0
|
|
20231219,092800,22930320,19020,19020,19020,19020,1
|
|
20231219,092700,22911300,19020,19020,19020,19020,0
|
|
20231219,092600,22911300,19020,19020,19020,19020,0
|
|
20231219,092500,22911300,19020,19020,19020,19020,0
|
|
20231219,092400,22911300,19020,19020,19020,19020,10
|
|
20231219,092300,22721100,19000,19000,19000,19000,0
|
|
20231219,092200,22721100,19000,19000,19000,19000,0
|
|
20231219,092100,22721100,19000,19000,19000,19000,0
|
|
20231219,092000,22721100,19000,19000,19000,19000,27
|
|
20231219,091900,22208100,19000,19000,19000,19000,0
|
|
20231219,091800,22208100,19000,19000,19000,19000,3
|
|
20231219,091700,22151100,19000,19000,19000,19000,1
|
|
20231219,091600,22132100,18990,18990,18990,18990,1
|
|
20231219,091500,22113110,18990,18990,18990,18990,10
|
|
20231219,091400,21923210,18980,18990,18990,18980,270
|
|
20231219,091300,16796060,18990,18990,18990,18990,0
|
|
20231219,091200,16796060,18990,18990,18990,18990,212
|
|
20231219,091100,12770180,18990,18990,18990,18990,0
|
|
20231219,091000,12770180,18990,18990,18990,18990,0
|
|
20231219,090900,12770180,18990,18990,18990,18990,107
|
|
20231219,090800,10738250,18990,19000,19000,18990,300
|
|
20231219,090700,5040230,19010,19060,19060,19010,6
|
|
20231219,090600,4926120,19070,19070,19070,19070,0
|
|
20231219,090500,4926120,19070,19070,19070,19070,1
|
|
20231219,090400,4907050,19020,19020,19020,19020,51
|
|
20231219,090300,3937030,19030,19030,19030,19030,10
|
|
20231219,090200,3746730,19000,19000,19000,19000,0
|
|
20231219,090100,3746730,19000,19000,19000,19000,6
|
|
20231219,090000,3632730,19000,19040,19040,19000,191
|