676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,201300,609410490,19050,19050,19050,19050,687
|
|
20231221,201200,609410490,19050,19050,19050,19050,0
|
|
20231221,201100,609410490,19050,19050,19050,19050,0
|
|
20231221,201000,609410490,19050,19050,19050,19050,0
|
|
20231221,200900,609410490,19050,19050,19050,19050,0
|
|
20231221,200800,609410490,19050,19050,19050,19050,0
|
|
20231221,200700,609410490,19050,19050,19050,19050,0
|
|
20231221,200600,609410490,19050,19050,19050,19050,0
|
|
20231221,200500,609410490,19050,19050,19050,19050,0
|
|
20231221,200400,609410490,19050,19050,19050,19050,0
|
|
20231221,200300,609410490,19050,19050,19050,19050,0
|
|
20231221,200200,609410490,19050,19050,19050,19050,0
|
|
20231221,200100,609410490,19050,19050,19050,19050,0
|
|
20231221,200000,609410490,19050,19050,19050,19050,0
|
|
20231221,195900,609410490,19050,19050,19050,19050,0
|
|
20231221,195800,609410490,19050,19050,19050,19050,0
|
|
20231221,195700,609410490,19050,19050,19050,19050,0
|
|
20231221,195600,609410490,19050,19050,19050,19050,0
|
|
20231221,195500,609410490,19050,19050,19050,19050,0
|
|
20231221,195400,609410490,19050,19050,19050,19050,0
|
|
20231221,195300,609410490,19050,19050,19050,19050,0
|
|
20231221,195200,609410490,19050,19050,19050,19050,0
|
|
20231221,195100,609410490,19050,19050,19050,19050,0
|
|
20231221,195000,609410490,19050,19050,19050,19050,0
|
|
20231221,194900,609410490,19050,19050,19050,19050,0
|
|
20231221,194800,609410490,19050,19050,19050,19050,0
|
|
20231221,194700,609410490,19050,19050,19050,19050,0
|
|
20231221,194600,609410490,19050,19050,19050,19050,0
|
|
20231221,194500,609410490,19050,19050,19050,19050,0
|
|
20231221,194400,609410490,19050,19050,19050,19050,0
|
|
20231221,194300,609410490,19050,19050,19050,19050,687
|
|
20231221,194200,609410490,19050,19050,19050,19050,0
|
|
20231221,194100,609410490,19050,19050,19050,19050,0
|
|
20231221,194000,609410490,19050,19050,19050,19050,0
|
|
20231221,193900,609410490,19050,19050,19050,19050,0
|
|
20231221,193800,609410490,19050,19050,19050,19050,0
|
|
20231221,193700,609410490,19050,19050,19050,19050,0
|
|
20231221,193600,609410490,19050,19050,19050,19050,0
|
|
20231221,193500,609410490,19050,19050,19050,19050,0
|
|
20231221,193400,609410490,19050,19050,19050,19050,0
|
|
20231221,193300,609410490,19050,19050,19050,19050,0
|
|
20231221,193200,609410490,19050,19050,19050,19050,0
|
|
20231221,193100,609410490,19050,19050,19050,19050,0
|
|
20231221,193000,609410490,19050,19050,19050,19050,0
|
|
20231221,192900,609410490,19050,19050,19050,19050,0
|
|
20231221,192800,609410490,19050,19050,19050,19050,0
|
|
20231221,192700,609410490,19050,19050,19050,19050,0
|
|
20231221,192600,609410490,19050,19050,19050,19050,0
|
|
20231221,192500,609410490,19050,19050,19050,19050,0
|
|
20231221,192400,609410490,19050,19050,19050,19050,0
|
|
20231221,192300,609410490,19050,19050,19050,19050,0
|
|
20231221,192200,609410490,19050,19050,19050,19050,0
|
|
20231221,192100,609410490,19050,19050,19050,19050,0
|
|
20231221,192000,609410490,19050,19050,19050,19050,0
|
|
20231221,191900,609410490,19050,19050,19050,19050,0
|
|
20231221,191800,609410490,19050,19050,19050,19050,0
|
|
20231221,191700,609410490,19050,19050,19050,19050,0
|
|
20231221,191600,609410490,19050,19050,19050,19050,0
|
|
20231221,191500,609410490,19050,19050,19050,19050,0
|
|
20231221,191400,609410490,19050,19050,19050,19050,0
|
|
20231221,191300,609410490,19050,19050,19050,19050,687
|
|
20231221,191200,609410490,19050,19050,19050,19050,0
|
|
20231221,191100,609410490,19050,19050,19050,19050,0
|
|
20231221,191000,609410490,19050,19050,19050,19050,0
|
|
20231221,190900,609410490,19050,19050,19050,19050,0
|
|
20231221,190800,609410490,19050,19050,19050,19050,0
|
|
20231221,190700,609410490,19050,19050,19050,19050,0
|
|
20231221,190600,609410490,19050,19050,19050,19050,0
|
|
20231221,190500,609410490,19050,19050,19050,19050,0
|
|
20231221,190400,609410490,19050,19050,19050,19050,0
|
|
20231221,190300,609410490,19050,19050,19050,19050,0
|
|
20231221,190200,609410490,19050,19050,19050,19050,0
|
|
20231221,190100,609410490,19050,19050,19050,19050,0
|
|
20231221,190000,609410490,19050,19050,19050,19050,0
|
|
20231221,185900,609410490,19050,19050,19050,19050,0
|
|
20231221,185800,609410490,19050,19050,19050,19050,0
|
|
20231221,185700,609410490,19050,19050,19050,19050,0
|
|
20231221,185600,609410490,19050,19050,19050,19050,0
|
|
20231221,185500,609410490,19050,19050,19050,19050,0
|
|
20231221,185400,609410490,19050,19050,19050,19050,0
|
|
20231221,185300,609410490,19050,19050,19050,19050,0
|
|
20231221,185200,609410490,19050,19050,19050,19050,0
|
|
20231221,185100,609410490,19050,19050,19050,19050,0
|
|
20231221,185000,609410490,19050,19050,19050,19050,0
|
|
20231221,184900,609410490,19050,19050,19050,19050,0
|
|
20231221,184800,609410490,19050,19050,19050,19050,0
|
|
20231221,184700,609410490,19050,19050,19050,19050,0
|
|
20231221,184600,609410490,19050,19050,19050,19050,0
|
|
20231221,184500,609410490,19050,19050,19050,19050,0
|
|
20231221,184400,609410490,19050,19050,19050,19050,0
|
|
20231221,184300,609410490,19050,19050,19050,19050,687
|
|
20231221,184200,609410490,19050,19050,19050,19050,0
|
|
20231221,184100,609410490,19050,19050,19050,19050,0
|
|
20231221,184000,609410490,19050,19050,19050,19050,0
|
|
20231221,183900,609410490,19050,19050,19050,19050,0
|
|
20231221,183800,609410490,19050,19050,19050,19050,0
|
|
20231221,183700,609410490,19050,19050,19050,19050,0
|
|
20231221,183600,609410490,19050,19050,19050,19050,0
|
|
20231221,183500,609410490,19050,19050,19050,19050,0
|
|
20231221,183400,609410490,19050,19050,19050,19050,0
|
|
20231221,183300,609410490,19050,19050,19050,19050,0
|
|
20231221,183200,609410490,19050,19050,19050,19050,0
|
|
20231221,183100,609410490,19050,19050,19050,19050,0
|
|
20231221,183000,609410490,19050,19050,19050,19050,0
|
|
20231221,182900,609410490,19050,19050,19050,19050,0
|
|
20231221,182800,609410490,19050,19050,19050,19050,0
|
|
20231221,182700,609410490,19050,19050,19050,19050,0
|
|
20231221,182600,609410490,19050,19050,19050,19050,0
|
|
20231221,182500,609410490,19050,19050,19050,19050,0
|
|
20231221,182400,609410490,19050,19050,19050,19050,0
|
|
20231221,182300,609410490,19050,19050,19050,19050,0
|
|
20231221,182200,609410490,19050,19050,19050,19050,0
|
|
20231221,182100,609410490,19050,19050,19050,19050,0
|
|
20231221,182000,609410490,19050,19050,19050,19050,0
|
|
20231221,181900,609410490,19050,19050,19050,19050,0
|
|
20231221,181800,609410490,19050,19050,19050,19050,0
|
|
20231221,181700,609410490,19050,19050,19050,19050,0
|
|
20231221,181600,609410490,19050,19050,19050,19050,0
|
|
20231221,181500,609410490,19050,19050,19050,19050,0
|
|
20231221,181400,609410490,19050,19050,19050,19050,0
|
|
20231221,181300,609410490,19050,19050,19050,19050,687
|
|
20231221,181200,609410490,19050,19050,19050,19050,0
|
|
20231221,181100,609410490,19050,19050,19050,19050,0
|
|
20231221,181000,609410490,19050,19050,19050,19050,0
|
|
20231221,180900,609410490,19050,19050,19050,19050,0
|
|
20231221,180800,609410490,19050,19050,19050,19050,0
|
|
20231221,180700,609410490,19050,19050,19050,19050,0
|
|
20231221,180600,609410490,19050,19050,19050,19050,0
|
|
20231221,180500,609410490,19050,19050,19050,19050,0
|
|
20231221,180400,609410490,19050,19050,19050,19050,0
|
|
20231221,180300,609410490,19050,19050,19050,19050,0
|
|
20231221,180200,609410490,19050,19050,19050,19050,0
|
|
20231221,180100,609410490,19050,19050,19050,19050,0
|
|
20231221,180000,609410490,19050,19050,19050,19050,0
|
|
20231221,175900,609410490,19050,19050,19050,19050,0
|
|
20231221,175800,609410490,19050,19050,19050,19050,0
|
|
20231221,175700,609410490,19050,19050,19050,19050,0
|
|
20231221,175600,609410490,19050,19050,19050,19050,0
|
|
20231221,175500,609410490,19050,19050,19050,19050,0
|
|
20231221,175400,609410490,19050,19050,19050,19050,0
|
|
20231221,175300,609410490,19050,19050,19050,19050,0
|
|
20231221,175200,609410490,19050,19050,19050,19050,0
|
|
20231221,175100,609410490,19050,19050,19050,19050,0
|
|
20231221,175000,609410490,19050,19050,19050,19050,0
|
|
20231221,174900,609410490,19050,19050,19050,19050,0
|
|
20231221,174800,609410490,19050,19050,19050,19050,0
|
|
20231221,174700,609410490,19050,19050,19050,19050,0
|
|
20231221,174600,609410490,19050,19050,19050,19050,0
|
|
20231221,174500,609410490,19050,19050,19050,19050,0
|
|
20231221,174400,609410490,19050,19050,19050,19050,0
|
|
20231221,174300,609410490,19050,19050,19050,19050,687
|
|
20231221,174200,609410490,19050,19050,19050,19050,0
|
|
20231221,174100,609410490,19050,19050,19050,19050,0
|
|
20231221,174000,609410490,19050,19050,19050,19050,0
|
|
20231221,173900,609410490,19050,19050,19050,19050,0
|
|
20231221,173800,609410490,19050,19050,19050,19050,0
|
|
20231221,173700,609410490,19050,19050,19050,19050,0
|
|
20231221,173600,609410490,19050,19050,19050,19050,0
|
|
20231221,173500,609410490,19050,19050,19050,19050,0
|
|
20231221,173400,609410490,19050,19050,19050,19050,0
|
|
20231221,173300,609410490,19050,19050,19050,19050,0
|
|
20231221,173200,609410490,19050,19050,19050,19050,0
|
|
20231221,173100,609410490,19050,19050,19050,19050,0
|
|
20231221,173000,609410490,19050,19050,19050,19050,0
|
|
20231221,172900,609410490,19050,19050,19050,19050,0
|
|
20231221,172800,609410490,19050,19050,19050,19050,0
|
|
20231221,172700,609410490,19050,19050,19050,19050,0
|
|
20231221,172600,609410490,19050,19050,19050,19050,0
|
|
20231221,172500,609410490,19050,19050,19050,19050,0
|
|
20231221,172400,609410490,19050,19050,19050,19050,0
|
|
20231221,172300,609410490,19050,19050,19050,19050,0
|
|
20231221,172200,609410490,19050,19050,19050,19050,0
|
|
20231221,172100,609410490,19050,19050,19050,19050,0
|
|
20231221,172000,609410490,19050,19050,19050,19050,0
|
|
20231221,171900,609410490,19050,19050,19050,19050,0
|
|
20231221,171800,609410490,19050,19050,19050,19050,0
|
|
20231221,171700,609410490,19050,19050,19050,19050,0
|
|
20231221,171600,609410490,19050,19050,19050,19050,0
|
|
20231221,171500,609410490,19050,19050,19050,19050,0
|
|
20231221,171400,609410490,19050,19050,19050,19050,0
|
|
20231221,171300,609410490,19050,19050,19050,19050,687
|
|
20231221,171200,609410490,19050,19050,19050,19050,0
|
|
20231221,171100,609410490,19050,19050,19050,19050,0
|
|
20231221,171000,609410490,19050,19050,19050,19050,0
|
|
20231221,170900,609410490,19050,19050,19050,19050,0
|
|
20231221,170800,609410490,19050,19050,19050,19050,0
|
|
20231221,170700,609410490,19050,19050,19050,19050,0
|
|
20231221,170600,609410490,19050,19050,19050,19050,0
|
|
20231221,170500,609410490,19050,19050,19050,19050,0
|
|
20231221,170400,609410490,19050,19050,19050,19050,0
|
|
20231221,170300,609410490,19050,19050,19050,19050,0
|
|
20231221,170200,609410490,19050,19050,19050,19050,0
|
|
20231221,170100,609410490,19050,19050,19050,19050,0
|
|
20231221,170000,609410490,19050,19050,19050,19050,0
|
|
20231221,165900,609410490,19050,19050,19050,19050,0
|
|
20231221,165800,609410490,19050,19050,19050,19050,0
|
|
20231221,165700,609410490,19050,19050,19050,19050,0
|
|
20231221,165600,609410490,19050,19050,19050,19050,0
|
|
20231221,165500,609410490,19050,19050,19050,19050,0
|
|
20231221,165400,609410490,19050,19050,19050,19050,0
|
|
20231221,165300,609410490,19050,19050,19050,19050,0
|
|
20231221,165200,609410490,19050,19050,19050,19050,0
|
|
20231221,165100,609410490,19050,19050,19050,19050,0
|
|
20231221,165000,609410490,19050,19050,19050,19050,0
|
|
20231221,164900,609410490,19050,19050,19050,19050,0
|
|
20231221,164800,609410490,19050,19050,19050,19050,0
|
|
20231221,164700,609410490,19050,19050,19050,19050,0
|
|
20231221,164600,609410490,19050,19050,19050,19050,0
|
|
20231221,164500,609410490,19050,19050,19050,19050,0
|
|
20231221,164400,609410490,19050,19050,19050,19050,0
|
|
20231221,164300,609410490,19050,19050,19050,19050,687
|
|
20231221,164200,609410490,19050,19050,19050,19050,0
|
|
20231221,164100,609410490,19050,19050,19050,19050,0
|
|
20231221,164000,609410490,19050,19050,19050,19050,0
|
|
20231221,163900,609410490,19050,19050,19050,19050,0
|
|
20231221,163800,609410490,19050,19050,19050,19050,0
|
|
20231221,163700,609410490,19050,19050,19050,19050,0
|
|
20231221,163600,609410490,19050,19050,19050,19050,0
|
|
20231221,163500,609410490,19050,19050,19050,19050,0
|
|
20231221,163400,609410490,19050,19050,19050,19050,0
|
|
20231221,163300,609410490,19050,19050,19050,19050,0
|
|
20231221,163200,609410490,19050,19050,19050,19050,0
|
|
20231221,163100,609410490,19050,19050,19050,19050,0
|
|
20231221,163000,609410490,19050,19050,19050,19050,0
|
|
20231221,162900,609410490,19050,19050,19050,19050,0
|
|
20231221,162800,609410490,19050,19050,19050,19050,0
|
|
20231221,162700,609410490,19050,19050,19050,19050,0
|
|
20231221,162600,609410490,19050,19050,19050,19050,0
|
|
20231221,162500,609410490,19050,19050,19050,19050,0
|
|
20231221,162400,609410490,19050,19050,19050,19050,0
|
|
20231221,162300,609410490,19050,19050,19050,19050,0
|
|
20231221,162200,609410490,19050,19050,19050,19050,0
|
|
20231221,162100,609410490,19050,19050,19050,19050,0
|
|
20231221,162000,609410490,19050,19050,19050,19050,0
|
|
20231221,161900,609410490,19050,19050,19050,19050,0
|
|
20231221,161800,609410490,19050,19050,19050,19050,0
|
|
20231221,161700,609410490,19050,19050,19050,19050,0
|
|
20231221,161600,609410490,19050,19050,19050,19050,0
|
|
20231221,161500,609410490,19050,19050,19050,19050,0
|
|
20231221,161400,609410490,19050,19050,19050,19050,0
|
|
20231221,161300,609410490,19050,19050,19050,19050,687
|
|
20231221,161200,609410490,19050,19050,19050,19050,0
|
|
20231221,161100,609410490,19050,19050,19050,19050,0
|
|
20231221,161000,609410490,19050,19050,19050,19050,0
|
|
20231221,160900,609410490,19050,19050,19050,19050,0
|
|
20231221,160800,609410490,19050,19050,19050,19050,0
|
|
20231221,160700,609410490,19050,19050,19050,19050,0
|
|
20231221,160600,609410490,19050,19050,19050,19050,0
|
|
20231221,160500,609410490,19050,19050,19050,19050,0
|
|
20231221,160400,609410490,19050,19050,19050,19050,0
|
|
20231221,160300,609410490,19050,19050,19050,19050,0
|
|
20231221,160200,609410490,19050,19050,19050,19050,0
|
|
20231221,160100,609410490,19050,19050,19050,19050,0
|
|
20231221,160000,609410490,19050,19050,19050,19050,0
|
|
20231221,155900,609410490,19050,19050,19050,19050,0
|
|
20231221,155800,609410490,19050,19050,19050,19050,0
|
|
20231221,155700,609410490,19050,19050,19050,19050,0
|
|
20231221,155600,609410490,19050,19050,19050,19050,0
|
|
20231221,155500,609410490,19050,19050,19050,19050,0
|
|
20231221,155400,609410490,19050,19050,19050,19050,0
|
|
20231221,155300,609410490,19050,19050,19050,19050,0
|
|
20231221,155200,609410490,19050,19050,19050,19050,0
|
|
20231221,155100,609410490,19050,19050,19050,19050,0
|
|
20231221,155000,609410490,19050,19050,19050,19050,0
|
|
20231221,154900,609410490,19050,19050,19050,19050,0
|
|
20231221,154800,609410490,19050,19050,19050,19050,0
|
|
20231221,154700,609410490,19050,19050,19050,19050,0
|
|
20231221,154600,609410490,19050,19050,19050,19050,0
|
|
20231221,154500,609410490,19050,19050,19050,19050,0
|
|
20231221,154400,609410490,19050,19050,19050,19050,0
|
|
20231221,154300,609410490,19050,19050,19050,19050,687
|
|
20231221,154200,609410490,19050,19050,19050,19050,0
|
|
20231221,154100,609410490,19050,19050,19050,19050,0
|
|
20231221,154000,609410490,19050,19050,19050,19050,0
|
|
20231221,153900,609410490,19050,19050,19050,19050,0
|
|
20231221,153800,609410490,19050,19050,19050,19050,0
|
|
20231221,153700,609410490,19050,19050,19050,19050,0
|
|
20231221,153600,609410490,19050,19050,19050,19050,0
|
|
20231221,153500,609410490,19050,19050,19050,19050,0
|
|
20231221,153400,609410490,19050,19050,19050,19050,0
|
|
20231221,153300,609410490,19050,19050,19050,19050,0
|
|
20231221,153200,609410490,19050,19050,19050,19050,0
|
|
20231221,153100,609410490,19050,19050,19050,19050,0
|
|
20231221,153000,609410490,19050,19050,19050,19050,687
|
|
20231221,152900,596323140,19040,19040,19040,19040,0
|
|
20231221,152800,596323140,19040,19040,19040,19040,0
|
|
20231221,152700,596323140,19040,19040,19040,19040,0
|
|
20231221,152600,596323140,19040,19040,19040,19040,0
|
|
20231221,152500,596323140,19040,19040,19040,19040,0
|
|
20231221,152400,596323140,19040,19040,19040,19040,0
|
|
20231221,152300,596323140,19040,19040,19040,19040,0
|
|
20231221,152200,596323140,19040,19040,19040,19040,0
|
|
20231221,152100,596323140,19040,19040,19040,19040,0
|
|
20231221,152000,596323140,19040,19040,19040,19040,0
|
|
20231221,151900,596323140,19040,19060,19060,19040,103
|
|
20231221,151800,594361810,19060,19060,19060,19060,25
|
|
20231221,151700,593885310,19060,19060,19060,19060,0
|
|
20231221,151600,593885310,19060,19040,19060,19040,122
|
|
20231221,151500,591562370,19040,19050,19050,19040,60
|
|
20231221,151400,590419430,19050,19050,19050,19050,8
|
|
20231221,151300,590267030,19050,19060,19060,19050,343
|
|
20231221,151200,583732860,19050,19050,19050,19050,60
|
|
20231221,151100,582589860,19050,19070,19070,19050,62
|
|
20231221,151000,581408700,19050,19050,19050,19050,0
|
|
20231221,150900,581408700,19050,19050,19050,19050,60
|
|
20231221,150800,580265700,19050,19070,19070,19050,206
|
|
20231221,150700,576341030,19050,19050,19050,19050,0
|
|
20231221,150600,576341030,19050,19050,19050,19050,59
|
|
20231221,150500,575217080,19070,19060,19070,19060,23
|
|
20231221,150400,574778670,19050,19050,19050,19050,60
|
|
20231221,150300,573635670,19060,19060,19060,19060,0
|
|
20231221,150200,573635670,19060,19060,19060,19060,56
|
|
20231221,150100,572568310,19050,19050,19050,19050,59
|
|
20231221,150000,571444360,19050,19060,19060,19050,62
|
|
20231221,145900,570262840,19060,19060,19060,19060,0
|
|
20231221,145800,570262840,19060,19060,19060,19060,148
|
|
20231221,145700,567441960,19060,19060,19060,19060,1
|
|
20231221,145600,567422900,19060,19060,19060,19060,0
|
|
20231221,145500,567422900,19060,19060,19060,19060,80
|
|
20231221,145400,565898100,19060,19060,19060,19060,82
|
|
20231221,145300,564335180,19070,19070,19150,19070,48
|
|
20231221,145200,563419740,19070,19070,19070,19070,11
|
|
20231221,145100,563209970,19070,19090,19200,19060,642
|
|
20231221,145000,550918440,19050,19050,19050,19050,10
|
|
20231221,144900,550727940,19050,19050,19050,19050,166
|
|
20231221,144800,547565640,19050,19050,19050,19050,10
|
|
20231221,144700,547375140,19050,19050,19050,19050,71
|
|
20231221,144600,546022590,19050,19050,19050,19050,70
|
|
20231221,144500,544689090,19050,19050,19050,19050,49
|
|
20231221,144400,543755640,19040,19050,19050,19040,100
|
|
20231221,144300,541851340,19050,19040,19050,19040,34
|
|
20231221,144200,541203780,19040,19050,19050,19040,66
|
|
20231221,144100,539947080,19050,19050,19050,19050,11
|
|
20231221,144000,539737530,19050,19050,19050,19050,130
|
|
20231221,143900,537261030,19040,19040,19040,19040,20
|
|
20231221,143800,536880230,19050,19050,19050,19050,3
|
|
20231221,143700,536823080,19050,19050,19050,19050,129
|
|
20231221,143600,534365630,19050,19050,19050,19050,31
|
|
20231221,143500,533775080,19050,19050,19050,19050,60
|
|
20231221,143400,532632080,19060,19050,19060,19050,43
|
|
20231221,143300,531812510,19050,19050,19050,19050,130
|
|
20231221,143200,529336010,19050,19050,19050,19050,10
|
|
20231221,143100,529145510,19050,19050,19050,19050,107
|
|
20231221,143000,527107160,19050,19050,19050,19050,110
|
|
20231221,142900,525011660,19060,19060,19060,19060,30
|
|
20231221,142800,524439860,19060,19060,19060,19060,11
|
|
20231221,142700,524230200,19060,19060,19060,19060,12
|
|
20231221,142600,524001480,19060,19070,19070,19060,130
|
|
20231221,142500,521523580,19070,19070,19070,19070,12
|
|
20231221,142400,521294740,19070,19070,19070,19070,60
|
|
20231221,142300,520150540,19070,19070,19070,19070,62
|
|
20231221,142200,518968200,19070,19060,19070,19060,63
|
|
20231221,142100,517767410,19060,19060,19060,19060,1
|
|
20231221,142000,517748350,19060,19060,19060,19060,61
|
|
20231221,141900,516585690,19060,19060,19060,19060,61
|
|
20231221,141800,515423030,19060,19060,19060,19060,2
|
|
20231221,141700,515384910,19060,19060,19060,19060,61
|
|
20231221,141600,514222250,19060,19060,19060,19060,64
|
|
20231221,141500,513002410,19060,19060,19060,19060,59
|
|
20231221,141400,511877870,19060,19060,19060,19060,3
|
|
20231221,141300,511820690,19060,19060,19060,19060,62
|
|
20231221,141200,510638970,19060,19060,19060,19060,61
|
|
20231221,141100,509476310,19050,19050,19050,19050,61
|
|
20231221,141000,508314260,19050,19050,19050,19050,3
|
|
20231221,140900,508257110,19050,19050,19050,19050,61
|
|
20231221,140800,507095060,19050,19050,19050,19050,63
|
|
20231221,140700,505894910,19050,19050,19050,19050,1
|
|
20231221,140600,505875860,19050,19050,19050,19050,212
|
|
20231221,140500,501837260,19050,19050,19050,19050,62
|
|
20231221,140400,500656160,19050,19050,19050,19050,60
|
|
20231221,140300,499513160,19050,19050,19050,19040,24
|
|
20231221,140200,499055970,19050,19040,19050,19040,196
|
|
20231221,140100,495323980,19040,19050,19050,19040,11
|
|
20231221,140000,495114480,19040,19040,19050,19040,67
|
|
20231221,135900,493838750,19050,19050,19050,19050,0
|
|
20231221,135800,493838750,19050,19050,19050,19050,16
|
|
20231221,135700,493533950,19050,19050,19050,19050,62
|
|
20231221,135600,492352850,19050,19050,19050,19050,21
|
|
20231221,135500,491952800,19060,19060,19060,19060,101
|
|
20231221,135400,490027740,19070,19060,19070,19060,8
|
|
20231221,135300,489875250,19060,19060,19060,19060,60
|
|
20231221,135200,488731650,19070,19070,19070,19070,4
|
|
20231221,135100,488655370,19070,19090,19090,19070,60
|
|
20231221,135000,487509990,19150,19150,19150,19150,0
|
|
20231221,134900,487509990,19150,19130,19150,19130,500
|
|
20231221,134800,477936960,19090,19100,19100,19090,133
|
|
20231221,134700,475397360,19150,19070,19150,19060,502
|
|
20231221,134600,465792300,19140,19140,19200,19140,714
|
|
20231221,134500,452111950,19200,19200,19200,19200,0
|
|
20231221,134400,452111950,19200,19050,19200,19040,605
|
|
20231221,134300,440526460,19150,19040,19150,19040,819
|
|
20231221,134200,424906130,19030,19030,19030,19030,93
|
|
20231221,134100,423136340,19030,19030,19030,19030,102
|
|
20231221,134000,421195280,19030,19030,19030,19030,21
|
|
20231221,133900,420795650,19030,19030,19030,19030,89
|
|
20231221,133800,419101980,19040,19040,19040,19040,13
|
|
20231221,133700,418854460,19040,19050,19050,19040,437
|
|
20231221,133600,410531300,19050,19050,19050,19050,25
|
|
20231221,133500,410055050,19060,19050,19060,19050,71
|
|
20231221,133400,408702000,19060,19060,19060,19060,50
|
|
20231221,133300,407749000,19050,19050,19050,19050,22
|
|
20231221,133200,407329900,19050,19050,19050,19050,20
|
|
20231221,133100,406948900,19050,19050,19050,19050,22
|
|
20231221,133000,406529800,19050,19050,19060,19050,83
|
|
20231221,132900,404948280,19050,19050,19050,19050,21
|
|
20231221,132800,404548230,19050,19050,19050,19050,20
|
|
20231221,132700,404167230,19050,19050,19050,19050,94
|
|
20231221,132600,402376530,19050,19060,19100,19050,409
|
|
20231221,132500,394582330,19060,19060,19100,19060,74
|
|
20231221,132400,393169980,19050,19050,19050,19050,38
|
|
20231221,132300,392446080,19050,19060,19060,19050,150
|
|
20231221,132200,389587570,19080,19060,19080,19060,59
|
|
20231221,132100,388462250,19060,19060,19060,19060,21
|
|
20231221,132000,388061990,19060,19060,19060,19060,83
|
|
20231221,131900,386480010,19060,19060,19060,19060,21
|
|
20231221,131800,386079750,19060,19060,19060,19060,21
|
|
20231221,131700,385679490,19060,19060,19060,19060,39
|
|
20231221,131600,384936150,19060,19060,19060,19060,139
|
|
20231221,131500,382286810,19060,19070,19070,19060,66
|
|
20231221,131400,381028210,19070,19070,19070,19070,19
|
|
20231221,131300,380665880,19070,19080,19080,19070,216
|
|
20231221,131200,376545380,19080,19080,19080,19080,0
|
|
20231221,131100,376545380,19080,19070,19080,19070,52
|
|
20231221,131000,375553580,19080,19080,19080,19070,42
|
|
20231221,130900,374752550,19080,19080,19080,19080,0
|
|
20231221,130800,374752550,19080,19080,19080,19080,0
|
|
20231221,130700,374752550,19080,19080,19080,19080,0
|
|
20231221,130600,374752550,19080,19090,19090,19080,152
|
|
20231221,130500,371851630,19100,19090,19100,19090,13
|
|
20231221,130400,371603450,19090,19100,19100,19090,477
|
|
20231221,130300,362492890,19120,19120,19120,19120,0
|
|
20231221,130200,362492890,19120,19120,19120,19120,0
|
|
20231221,130100,362492890,19120,19120,19120,19120,0
|
|
20231221,130000,362492890,19120,19120,19120,19120,0
|
|
20231221,125900,362492890,19120,19100,19120,19100,120
|
|
20231221,125800,360200870,19100,19100,19100,19100,12
|
|
20231221,125700,359971670,19100,19110,19110,19100,522
|
|
20231221,125600,350000590,19110,19110,19110,19110,0
|
|
20231221,125500,350000590,19110,19110,19110,19110,80
|
|
20231221,125400,348471790,19120,19120,19120,19120,0
|
|
20231221,125300,348471790,19120,19120,19120,19120,0
|
|
20231221,125200,348471790,19120,19120,19120,19120,184
|
|
20231221,125100,344953710,19120,19120,19120,19120,33
|
|
20231221,125000,344322750,19130,19130,19130,19130,1
|
|
20231221,124900,344303620,19130,19150,19150,19130,140
|
|
20231221,124800,341624020,19230,19230,19230,19230,22
|
|
20231221,124700,341200960,19280,19280,19280,19280,0
|
|
20231221,124600,341200960,19280,19280,19280,19280,0
|
|
20231221,124500,341200960,19280,19280,19280,19280,0
|
|
20231221,124400,341200960,19280,19280,19280,19280,0
|
|
20231221,124300,341200960,19280,19280,19280,19280,0
|
|
20231221,124200,341200960,19280,19280,19280,19280,0
|
|
20231221,124100,341200960,19280,19280,19280,19280,0
|
|
20231221,124000,341200960,19280,19280,19280,19280,0
|
|
20231221,123900,341200960,19280,19110,19280,19110,390
|
|
20231221,123800,333708350,19120,19120,19120,19120,0
|
|
20231221,123700,333708350,19120,19120,19120,19120,0
|
|
20231221,123600,333708350,19120,19120,19120,19120,3
|
|
20231221,123500,333650990,19120,19120,19120,19120,0
|
|
20231221,123400,333650990,19120,19120,19120,19120,131
|
|
20231221,123300,331146270,19120,19120,19120,19120,0
|
|
20231221,123200,331146270,19120,19120,19120,19120,0
|
|
20231221,123100,331146270,19120,19120,19120,19120,73
|
|
20231221,123000,329750510,19120,19120,19120,19120,78
|
|
20231221,122900,328259150,19120,19120,19120,19120,0
|
|
20231221,122800,328259150,19120,19120,19120,19120,0
|
|
20231221,122700,328259150,19120,19120,19120,19120,120
|
|
20231221,122600,325964750,19130,19130,19130,19130,0
|
|
20231221,122500,325964750,19130,19130,19130,19130,0
|
|
20231221,122400,325964750,19130,19130,19130,19130,0
|
|
20231221,122300,325964750,19130,19130,19130,19130,1
|
|
20231221,122200,325945620,19110,19110,19110,19110,12
|
|
20231221,122100,325716300,19110,19110,19110,19110,0
|
|
20231221,122000,325716300,19110,19110,19110,19110,59
|
|
20231221,121900,324588810,19110,19110,19110,19110,12
|
|
20231221,121800,324359490,19100,19100,19100,19100,0
|
|
20231221,121700,324359490,19100,19100,19100,19100,70
|
|
20231221,121600,323022490,19100,19100,19100,19100,0
|
|
20231221,121500,323022490,19100,19100,19100,19100,61
|
|
20231221,121400,321857390,19100,19100,19100,19100,0
|
|
20231221,121300,321857390,19100,19100,19100,19100,39
|
|
20231221,121200,321112490,19090,19090,19090,19090,12
|
|
20231221,121100,320883410,19090,19090,19090,19090,0
|
|
20231221,121000,320883410,19090,19080,19090,19080,82
|
|
20231221,120900,319318740,19080,19080,19080,19080,0
|
|
20231221,120800,319318740,19080,19080,19080,19080,0
|
|
20231221,120700,319318740,19080,19080,19080,19080,12
|
|
20231221,120600,319089780,19080,19090,19090,19080,51
|
|
20231221,120500,318116210,19090,19090,19090,19090,12
|
|
20231221,120400,317887130,19090,19090,19090,19090,0
|
|
20231221,120300,317887130,19090,19090,19090,19090,59
|
|
20231221,120200,316760820,19090,19090,19090,19090,12
|
|
20231221,120100,316531740,19090,19090,19090,19090,0
|
|
20231221,120000,316531740,19090,19090,19090,19090,12
|
|
20231221,115900,316302660,19090,19090,19090,19090,60
|
|
20231221,115800,315157260,19080,19080,19080,19080,12
|
|
20231221,115700,314928300,19080,19080,19080,19080,20
|
|
20231221,115600,314546700,19080,19080,19080,19080,59
|
|
20231221,115500,313420980,19080,19080,19080,19080,12
|
|
20231221,115400,313192020,19080,19080,19080,19080,66
|
|
20231221,115300,311932740,19080,19080,19080,19080,67
|
|
20231221,115200,310654380,19080,19080,19080,19080,0
|
|
20231221,115100,310654380,19080,19080,19080,19080,10
|
|
20231221,115000,310463580,19070,19070,19070,19070,2
|
|
20231221,114900,310425440,19080,19080,19080,19080,0
|
|
20231221,114800,310425440,19080,19080,19080,19080,90
|
|
20231221,114700,308708240,19080,19080,19080,19080,0
|
|
20231221,114600,308708240,19080,19080,19080,19080,0
|
|
20231221,114500,308708240,19080,19080,19080,19080,130
|
|
20231221,114400,306227840,19080,19080,19080,19080,1
|
|
20231221,114300,306208760,19080,19080,19080,19080,1
|
|
20231221,114200,306189680,19080,19070,19080,19070,204
|
|
20231221,114100,302298100,19080,19080,19080,19080,0
|
|
20231221,114000,302298100,19080,19080,19080,19080,0
|
|
20231221,113900,302298100,19080,19080,19080,19080,1
|
|
20231221,113800,302279020,19080,19080,19080,19080,0
|
|
20231221,113700,302279020,19080,19080,19080,19080,0
|
|
20231221,113600,302279020,19080,19080,19080,19080,0
|
|
20231221,113500,302279020,19080,19080,19080,19080,0
|
|
20231221,113400,302279020,19080,19080,19080,19080,0
|
|
20231221,113300,302279020,19080,19080,19080,19080,0
|
|
20231221,113200,302279020,19080,19070,19080,19070,132
|
|
20231221,113100,299760580,19070,19070,19070,19070,73
|
|
20231221,113000,298368470,19080,19080,19080,19080,0
|
|
20231221,112900,298368470,19080,19080,19080,19080,0
|
|
20231221,112800,298368470,19080,19080,19080,19080,0
|
|
20231221,112700,298368470,19080,19080,19080,19080,5
|
|
20231221,112600,298273070,19070,19070,19070,19070,11
|
|
20231221,112500,298063300,19070,19070,19070,19070,6
|
|
20231221,112400,297948880,19070,19080,19080,19070,8
|
|
20231221,112300,297796260,19080,19080,19080,19080,0
|
|
20231221,112200,297796260,19080,19080,19080,19080,0
|
|
20231221,112100,297796260,19080,19080,19080,19080,71
|
|
20231221,112000,296441580,19080,19080,19080,19080,0
|
|
20231221,111900,296441580,19080,19080,19080,19080,12
|
|
20231221,111800,296212620,19080,19070,19080,19070,94
|
|
20231221,111700,294419350,19070,19070,19070,19070,47
|
|
20231221,111600,293523060,19070,19070,19070,19070,0
|
|
20231221,111500,293523060,19070,19070,19070,19070,0
|
|
20231221,111400,293523060,19070,19070,19070,19070,71
|
|
20231221,111300,292169090,19070,19070,19070,19070,0
|
|
20231221,111200,292169090,19070,19070,19070,19070,12
|
|
20231221,111100,291940250,19070,19070,19080,19070,5
|
|
20231221,111000,291844870,19080,19080,19080,19080,0
|
|
20231221,110900,291844870,19080,19080,19080,19080,192
|
|
20231221,110800,288181510,19080,19080,19080,19080,0
|
|
20231221,110700,288181510,19080,19070,19080,19070,76
|
|
20231221,110600,286731600,19080,19070,19080,19070,223
|
|
20231221,110500,282477490,19070,19070,19070,19070,10
|
|
20231221,110400,282286790,19070,19070,19070,19070,7
|
|
20231221,110300,282153300,19060,19060,19060,19060,71
|
|
20231221,110200,280800040,19060,19060,19060,19060,2
|
|
20231221,110100,280761920,19050,19060,19060,19050,302
|
|
20231221,110000,275008620,19060,19060,19060,19060,129
|
|
20231221,105900,272549880,19060,19060,19060,19060,0
|
|
20231221,105800,272549880,19060,19070,19070,19060,15
|
|
20231221,105700,272263960,19070,19070,19070,19070,10
|
|
20231221,105600,272073260,19070,19070,19070,19070,56
|
|
20231221,105500,271005340,19070,19060,19070,19050,64
|
|
20231221,105400,269785020,19050,19050,19050,19050,0
|
|
20231221,105300,269785020,19050,19070,19070,19050,259
|
|
20231221,105200,264847710,19070,19070,19070,19070,0
|
|
20231221,105100,264847710,19070,19070,19070,19070,14
|
|
20231221,105000,264580730,19080,19080,19080,19080,1
|
|
20231221,104900,264561650,19070,19090,19090,19070,175
|
|
20231221,104800,261223670,19080,19080,19080,19070,72
|
|
20231221,104700,259850410,19080,19070,19080,19070,65
|
|
20231221,104600,258610360,19070,19070,19070,19070,66
|
|
20231221,104500,257351740,19080,19080,19080,19080,5
|
|
20231221,104400,257256340,19080,19080,19080,19080,8
|
|
20231221,104300,257103700,19080,19070,19080,19070,101
|
|
20231221,104200,255177480,19090,19090,19090,19090,4
|
|
20231221,104100,255101120,19090,19100,19100,19090,7
|
|
20231221,104000,254967440,19100,19100,19100,19100,7
|
|
20231221,103900,254833740,19100,19100,19100,19100,0
|
|
20231221,103800,254833740,19100,19100,19100,19100,208
|
|
20231221,103700,250860940,19110,19130,19130,19110,859
|
|
20231221,103600,234436690,19140,19160,19160,19140,729
|
|
20231221,103500,220476830,19170,19180,19180,19170,667
|
|
20231221,103400,207686780,19180,19180,19180,19180,0
|
|
20231221,103300,207686780,19180,19180,19180,19180,12
|
|
20231221,103200,207456620,19180,19180,19180,19180,60
|
|
20231221,103100,206305820,19180,19180,19180,19180,14
|
|
20231221,103000,206037300,19180,19180,19180,19180,1
|
|
20231221,102900,206018120,19180,19180,19180,19180,12
|
|
20231221,102800,205787960,19180,19180,19180,19180,128
|
|
20231221,102700,203332920,19180,19180,19180,19180,0
|
|
20231221,102600,203332920,19180,19180,19180,19180,66
|
|
20231221,102500,202067040,19190,19190,19190,19190,30
|
|
20231221,102400,201491340,19190,19190,19190,19190,12
|
|
20231221,102300,201261060,19190,19190,19200,19190,503
|
|
20231221,102200,191608480,19190,19190,19190,19190,0
|
|
20231221,102100,191608480,19190,19190,19190,19190,84
|
|
20231221,102000,189996520,19190,19190,19190,19190,0
|
|
20231221,101900,189996520,19190,19190,19190,19190,26
|
|
20231221,101800,189497580,19220,19220,19220,19220,0
|
|
20231221,101700,189497580,19220,19220,19220,19220,10
|
|
20231221,101600,189305380,19190,19220,19220,19190,847
|
|
20231221,101500,173037570,19230,19230,19230,19230,10
|
|
20231221,101400,172845270,19230,19230,19230,19230,13
|
|
20231221,101300,172595280,19240,19240,19240,19240,80
|
|
20231221,101200,171056080,19250,19250,19250,19250,1
|
|
20231221,101100,171036830,19250,19240,19250,19240,62
|
|
20231221,101000,169843940,19250,19250,19250,19250,0
|
|
20231221,100900,169843940,19250,19250,19250,19250,0
|
|
20231221,100800,169843940,19250,19250,19250,19250,52
|
|
20231221,100700,168842940,19240,19240,19240,19240,72
|
|
20231221,100600,167457660,19240,19240,19240,19240,5
|
|
20231221,100500,167361460,19240,19230,19240,19230,42
|
|
20231221,100400,166553560,19230,19230,19250,19230,68
|
|
20231221,100300,165245800,19250,19250,19250,19250,0
|
|
20231221,100200,165245800,19250,19250,19250,19250,0
|
|
20231221,100100,165245800,19250,19250,19250,19250,113
|
|
20231221,100000,163070550,19250,19250,19250,19250,0
|
|
20231221,095900,163070550,19250,19230,19250,19230,16
|
|
20231221,095800,162762690,19240,19240,19240,19240,23
|
|
20231221,095700,162320170,19240,19250,19250,19240,452
|
|
20231221,095600,153623290,19250,19250,19250,19250,0
|
|
20231221,095500,153623290,19250,19250,19250,19250,12
|
|
20231221,095400,153392290,19250,19250,19250,19250,31
|
|
20231221,095300,152795540,19250,19250,19250,19250,40
|
|
20231221,095200,152025540,19250,19250,19250,19250,2
|
|
20231221,095100,151987040,19250,19250,19250,19250,0
|
|
20231221,095000,151987040,19250,19250,19250,19250,72
|
|
20231221,094900,150601040,19250,19250,19250,19250,24
|
|
20231221,094800,150139040,19250,19240,19250,19240,76
|
|
20231221,094700,148676160,19240,19240,19240,19240,0
|
|
20231221,094600,148676160,19240,19250,19250,19240,119
|
|
20231221,094500,146386090,19250,19250,19250,19250,0
|
|
20231221,094400,146386090,19250,19250,19250,19250,0
|
|
20231221,094300,146386090,19250,19250,19250,19240,140
|
|
20231221,094200,143691570,19250,19250,19250,19250,67
|
|
20231221,094100,142401820,19250,19250,19250,19250,13
|
|
20231221,094000,142151570,19250,19250,19250,19250,0
|
|
20231221,093900,142151570,19250,19250,19250,19250,59
|
|
20231221,093800,141015820,19250,19250,19250,19250,11
|
|
20231221,093700,140804070,19250,19250,19250,19250,16
|
|
20231221,093600,140496070,19250,19290,19290,19250,2310
|
|
20231221,093500,96016910,19310,19310,19310,19310,3
|
|
20231221,093400,95958980,19310,19310,19310,19310,5
|
|
20231221,093300,95862430,19290,19310,19310,19290,7
|
|
20231221,093200,95727380,19320,19320,19320,19320,0
|
|
20231221,093100,95727380,19320,19280,19320,19280,31
|
|
20231221,093000,95128940,19280,19270,19280,19270,197
|
|
20231221,092900,91330900,19270,19280,19280,19260,205
|
|
20231221,092800,87381410,19300,19300,19300,19300,0
|
|
20231221,092700,87381410,19300,19300,19300,19300,199
|
|
20231221,092600,83540710,19300,19310,19310,19300,39
|
|
20231221,092500,82788000,19310,19310,19330,19310,284
|
|
20231221,092400,77303860,19340,19340,19340,19340,0
|
|
20231221,092300,77303860,19340,19310,19340,19310,539
|
|
20231221,092200,66888980,19310,19310,19330,19310,326
|
|
20231221,092100,60591640,19310,19300,19310,19300,25
|
|
20231221,092000,60108900,19300,19300,19300,19300,136
|
|
20231221,091900,57484100,19310,19280,19310,19280,398
|
|
20231221,091800,49804730,19280,19270,19280,19260,672
|
|
20231221,091700,36861160,19260,19260,19260,19260,0
|
|
20231221,091600,36861160,19260,19230,19260,19230,1457
|
|
20231221,091500,8815900,19160,19160,19160,19160,0
|
|
20231221,091400,8815900,19160,19160,19160,19160,0
|
|
20231221,091300,8815900,19160,19160,19160,19160,0
|
|
20231221,091200,8815900,19160,19170,19170,19160,10
|
|
20231221,091100,8624290,19120,19120,19120,19120,0
|
|
20231221,091000,8624290,19120,19120,19120,19120,0
|
|
20231221,090900,8624290,19120,19120,19120,19120,0
|
|
20231221,090800,8624290,19120,19120,19120,19120,0
|
|
20231221,090700,8624290,19120,19120,19120,19120,0
|
|
20231221,090600,8624290,19120,19120,19120,19120,0
|
|
20231221,090500,8624290,19120,19120,19120,19120,0
|
|
20231221,090400,8624290,19120,19120,19120,19120,0
|
|
20231221,090300,8624290,19120,19120,19120,19120,0
|
|
20231221,090200,8624290,19120,19120,19120,19120,0
|
|
20231221,090100,8624290,19120,19210,19210,19120,139
|
|
20231221,090000,5966520,19240,19240,19240,19240,204
|