598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,185500,677003270,19010,19010,19010,19010,306
|
|
20231214,185400,677003270,19010,19010,19010,19010,0
|
|
20231214,185300,677003270,19010,19010,19010,19010,0
|
|
20231214,185200,677003270,19010,19010,19010,19010,0
|
|
20231214,185100,677003270,19010,19010,19010,19010,0
|
|
20231214,185000,677003270,19010,19010,19010,19010,0
|
|
20231214,184900,677003270,19010,19010,19010,19010,0
|
|
20231214,184800,677003270,19010,19010,19010,19010,0
|
|
20231214,184700,677003270,19010,19010,19010,19010,0
|
|
20231214,184600,677003270,19010,19010,19010,19010,0
|
|
20231214,184500,677003270,19010,19010,19010,19010,0
|
|
20231214,184400,677003270,19010,19010,19010,19010,0
|
|
20231214,184300,677003270,19010,19010,19010,19010,0
|
|
20231214,184200,677003270,19010,19010,19010,19010,0
|
|
20231214,184100,677003270,19010,19010,19010,19010,0
|
|
20231214,184000,677003270,19010,19010,19010,19010,0
|
|
20231214,183900,677003270,19010,19010,19010,19010,0
|
|
20231214,183800,677003270,19010,19010,19010,19010,0
|
|
20231214,183700,677003270,19010,19010,19010,19010,0
|
|
20231214,183600,677003270,19010,19010,19010,19010,0
|
|
20231214,183500,677003270,19010,19010,19010,19010,0
|
|
20231214,183400,677003270,19010,19010,19010,19010,0
|
|
20231214,183300,677003270,19010,19010,19010,19010,0
|
|
20231214,183200,677003270,19010,19010,19010,19010,0
|
|
20231214,183100,677003270,19010,19010,19010,19010,0
|
|
20231214,183000,677003270,19010,19010,19010,19010,0
|
|
20231214,182900,677003270,19010,19010,19010,19010,0
|
|
20231214,182800,677003270,19010,19010,19010,19010,0
|
|
20231214,182700,677003270,19010,19010,19010,19010,0
|
|
20231214,182600,677003270,19010,19010,19010,19010,0
|
|
20231214,182500,677003270,19010,19010,19010,19010,306
|
|
20231214,182400,677003270,19010,19010,19010,19010,0
|
|
20231214,182300,677003270,19010,19010,19010,19010,0
|
|
20231214,182200,677003270,19010,19010,19010,19010,0
|
|
20231214,182100,677003270,19010,19010,19010,19010,0
|
|
20231214,182000,677003270,19010,19010,19010,19010,0
|
|
20231214,181900,677003270,19010,19010,19010,19010,0
|
|
20231214,181800,677003270,19010,19010,19010,19010,0
|
|
20231214,181700,677003270,19010,19010,19010,19010,0
|
|
20231214,181600,677003270,19010,19010,19010,19010,0
|
|
20231214,181500,677003270,19010,19010,19010,19010,0
|
|
20231214,181400,677003270,19010,19010,19010,19010,0
|
|
20231214,181300,677003270,19010,19010,19010,19010,0
|
|
20231214,181200,677003270,19010,19010,19010,19010,0
|
|
20231214,181100,677003270,19010,19010,19010,19010,0
|
|
20231214,181000,677003270,19010,19010,19010,19010,0
|
|
20231214,180900,677003270,19010,19010,19010,19010,0
|
|
20231214,180800,677003270,19010,19010,19010,19010,0
|
|
20231214,180700,677003270,19010,19010,19010,19010,0
|
|
20231214,180600,677003270,19010,19010,19010,19010,0
|
|
20231214,180500,677003270,19010,19010,19010,19010,0
|
|
20231214,180400,677003270,19010,19010,19010,19010,0
|
|
20231214,180300,677003270,19010,19010,19010,19010,0
|
|
20231214,180200,677003270,19010,19010,19010,19010,0
|
|
20231214,180100,677003270,19010,19010,19010,19010,0
|
|
20231214,180000,677003270,19010,19010,19010,19010,0
|
|
20231214,175900,677003270,19010,19010,19010,19010,0
|
|
20231214,175800,677003270,19010,19010,19010,19010,0
|
|
20231214,175700,677003270,19010,19010,19010,19010,0
|
|
20231214,175600,677003270,19010,19010,19010,19010,0
|
|
20231214,175500,677003270,19010,19010,19010,19010,306
|
|
20231214,175400,677003270,19010,19010,19010,19010,0
|
|
20231214,175300,677003270,19010,19010,19010,19010,0
|
|
20231214,175200,677003270,19010,19010,19010,19010,0
|
|
20231214,175100,677003270,19010,19010,19010,19010,0
|
|
20231214,175000,677003270,19010,19010,19010,19010,0
|
|
20231214,174900,677003270,19010,19010,19010,19010,0
|
|
20231214,174800,677003270,19010,19010,19010,19010,0
|
|
20231214,174700,677003270,19010,19010,19010,19010,0
|
|
20231214,174600,677003270,19010,19010,19010,19010,0
|
|
20231214,174500,677003270,19010,19010,19010,19010,0
|
|
20231214,174400,677003270,19010,19010,19010,19010,0
|
|
20231214,174300,677003270,19010,19010,19010,19010,0
|
|
20231214,174200,677003270,19010,19010,19010,19010,0
|
|
20231214,174100,677003270,19010,19010,19010,19010,0
|
|
20231214,174000,677003270,19010,19010,19010,19010,0
|
|
20231214,173900,677003270,19010,19010,19010,19010,0
|
|
20231214,173800,677003270,19010,19010,19010,19010,0
|
|
20231214,173700,677003270,19010,19010,19010,19010,0
|
|
20231214,173600,677003270,19010,19010,19010,19010,0
|
|
20231214,173500,677003270,19010,19010,19010,19010,0
|
|
20231214,173400,677003270,19010,19010,19010,19010,0
|
|
20231214,173300,677003270,19010,19010,19010,19010,0
|
|
20231214,173200,677003270,19010,19010,19010,19010,0
|
|
20231214,173100,677003270,19010,19010,19010,19010,0
|
|
20231214,173000,677003270,19010,19010,19010,19010,0
|
|
20231214,172900,677003270,19010,19010,19010,19010,0
|
|
20231214,172800,677003270,19010,19010,19010,19010,0
|
|
20231214,172700,677003270,19010,19010,19010,19010,0
|
|
20231214,172600,677003270,19010,19010,19010,19010,0
|
|
20231214,172500,677003270,19010,19010,19010,19010,306
|
|
20231214,172400,677003270,19010,19010,19010,19010,0
|
|
20231214,172300,677003270,19010,19010,19010,19010,0
|
|
20231214,172200,677003270,19010,19010,19010,19010,0
|
|
20231214,172100,677003270,19010,19010,19010,19010,0
|
|
20231214,172000,677003270,19010,19010,19010,19010,0
|
|
20231214,171900,677003270,19010,19010,19010,19010,0
|
|
20231214,171800,677003270,19010,19010,19010,19010,0
|
|
20231214,171700,677003270,19010,19010,19010,19010,0
|
|
20231214,171600,677003270,19010,19010,19010,19010,0
|
|
20231214,171500,677003270,19010,19010,19010,19010,0
|
|
20231214,171400,677003270,19010,19010,19010,19010,0
|
|
20231214,171300,677003270,19010,19010,19010,19010,0
|
|
20231214,171200,677003270,19010,19010,19010,19010,0
|
|
20231214,171100,677003270,19010,19010,19010,19010,0
|
|
20231214,171000,677003270,19010,19010,19010,19010,0
|
|
20231214,170900,677003270,19010,19010,19010,19010,0
|
|
20231214,170800,677003270,19010,19010,19010,19010,0
|
|
20231214,170700,677003270,19010,19010,19010,19010,0
|
|
20231214,170600,677003270,19010,19010,19010,19010,0
|
|
20231214,170500,677003270,19010,19010,19010,19010,0
|
|
20231214,170400,677003270,19010,19010,19010,19010,0
|
|
20231214,170300,677003270,19010,19010,19010,19010,0
|
|
20231214,170200,677003270,19010,19010,19010,19010,0
|
|
20231214,170100,677003270,19010,19010,19010,19010,0
|
|
20231214,170000,677003270,19010,19010,19010,19010,0
|
|
20231214,165900,677003270,19010,19010,19010,19010,0
|
|
20231214,165800,677003270,19010,19010,19010,19010,0
|
|
20231214,165700,677003270,19010,19010,19010,19010,0
|
|
20231214,165600,677003270,19010,19010,19010,19010,0
|
|
20231214,165500,677003270,19010,19010,19010,19010,306
|
|
20231214,165400,677003270,19010,19010,19010,19010,0
|
|
20231214,165300,677003270,19010,19010,19010,19010,0
|
|
20231214,165200,677003270,19010,19010,19010,19010,0
|
|
20231214,165100,677003270,19010,19010,19010,19010,0
|
|
20231214,165000,677003270,19010,19010,19010,19010,0
|
|
20231214,164900,677003270,19010,19010,19010,19010,0
|
|
20231214,164800,677003270,19010,19010,19010,19010,0
|
|
20231214,164700,677003270,19010,19010,19010,19010,0
|
|
20231214,164600,677003270,19010,19010,19010,19010,0
|
|
20231214,164500,677003270,19010,19010,19010,19010,0
|
|
20231214,164400,677003270,19010,19010,19010,19010,0
|
|
20231214,164300,677003270,19010,19010,19010,19010,0
|
|
20231214,164200,677003270,19010,19010,19010,19010,0
|
|
20231214,164100,677003270,19010,19010,19010,19010,0
|
|
20231214,164000,677003270,19010,19010,19010,19010,0
|
|
20231214,163900,677003270,19010,19010,19010,19010,0
|
|
20231214,163800,677003270,19010,19010,19010,19010,0
|
|
20231214,163700,677003270,19010,19010,19010,19010,0
|
|
20231214,163600,677003270,19010,19010,19010,19010,0
|
|
20231214,163500,677003270,19010,19010,19010,19010,0
|
|
20231214,163400,677003270,19010,19010,19010,19010,0
|
|
20231214,163300,677003270,19010,19010,19010,19010,0
|
|
20231214,163200,677003270,19010,19010,19010,19010,0
|
|
20231214,163100,677003270,19010,19010,19010,19010,0
|
|
20231214,163000,677003270,19010,19010,19010,19010,0
|
|
20231214,162900,677003270,19010,19010,19010,19010,0
|
|
20231214,162800,677003270,19010,19010,19010,19010,0
|
|
20231214,162700,677003270,19010,19010,19010,19010,0
|
|
20231214,162600,677003270,19010,19010,19010,19010,0
|
|
20231214,162500,677003270,19010,19010,19010,19010,306
|
|
20231214,162400,677003270,19010,19010,19010,19010,0
|
|
20231214,162300,677003270,19010,19010,19010,19010,0
|
|
20231214,162200,677003270,19010,19010,19010,19010,0
|
|
20231214,162100,677003270,19010,19010,19010,19010,0
|
|
20231214,162000,677003270,19010,19010,19010,19010,0
|
|
20231214,161900,677003270,19010,19010,19010,19010,0
|
|
20231214,161800,677003270,19010,19010,19010,19010,0
|
|
20231214,161700,677003270,19010,19010,19010,19010,0
|
|
20231214,161600,677003270,19010,19010,19010,19010,0
|
|
20231214,161500,677003270,19010,19010,19010,19010,0
|
|
20231214,161400,677003270,19010,19010,19010,19010,0
|
|
20231214,161300,677003270,19010,19010,19010,19010,0
|
|
20231214,161200,677003270,19010,19010,19010,19010,0
|
|
20231214,161100,677003270,19010,19010,19010,19010,0
|
|
20231214,161000,677003270,19010,19010,19010,19010,0
|
|
20231214,160900,677003270,19010,19010,19010,19010,0
|
|
20231214,160800,677003270,19010,19010,19010,19010,0
|
|
20231214,160700,677003270,19010,19010,19010,19010,0
|
|
20231214,160600,677003270,19010,19010,19010,19010,0
|
|
20231214,160500,677003270,19010,19010,19010,19010,0
|
|
20231214,160400,677003270,19010,19010,19010,19010,0
|
|
20231214,160300,677003270,19010,19010,19010,19010,0
|
|
20231214,160200,677003270,19010,19010,19010,19010,0
|
|
20231214,160100,677003270,19010,19010,19010,19010,0
|
|
20231214,160000,677003270,19010,19010,19010,19010,0
|
|
20231214,155900,677003270,19010,19010,19010,19010,0
|
|
20231214,155800,677003270,19010,19010,19010,19010,0
|
|
20231214,155700,677003270,19010,19010,19010,19010,0
|
|
20231214,155600,677003270,19010,19010,19010,19010,0
|
|
20231214,155500,677003270,19010,19010,19010,19010,306
|
|
20231214,155400,677003270,19010,19010,19010,19010,0
|
|
20231214,155300,677003270,19010,19010,19010,19010,0
|
|
20231214,155200,677003270,19010,19010,19010,19010,0
|
|
20231214,155100,677003270,19010,19010,19010,19010,0
|
|
20231214,155000,677003270,19010,19010,19010,19010,0
|
|
20231214,154900,677003270,19010,19010,19010,19010,0
|
|
20231214,154800,677003270,19010,19010,19010,19010,0
|
|
20231214,154700,677003270,19010,19010,19010,19010,0
|
|
20231214,154600,677003270,19010,19010,19010,19010,0
|
|
20231214,154500,677003270,19010,19010,19010,19010,0
|
|
20231214,154400,677003270,19010,19010,19010,19010,0
|
|
20231214,154300,677003270,19010,19010,19010,19010,0
|
|
20231214,154200,677003270,19010,19010,19010,19010,0
|
|
20231214,154100,677003270,19010,19010,19010,19010,0
|
|
20231214,154000,677003270,19010,19010,19010,19010,0
|
|
20231214,153900,677003270,19010,19010,19010,19010,0
|
|
20231214,153800,677003270,19010,19010,19010,19010,0
|
|
20231214,153700,677003270,19010,19010,19010,19010,0
|
|
20231214,153600,677003270,19010,19010,19010,19010,0
|
|
20231214,153500,677003270,19010,19010,19010,19010,0
|
|
20231214,153400,677003270,19010,19010,19010,19010,0
|
|
20231214,153300,677003270,19010,19010,19010,19010,0
|
|
20231214,153200,677003270,19010,19010,19010,19010,0
|
|
20231214,153100,677003270,19010,19010,19010,19010,0
|
|
20231214,153000,677003270,19010,19010,19010,19010,306
|
|
20231214,152900,671186210,19000,19000,19000,19000,0
|
|
20231214,152800,671186210,19000,19000,19000,19000,0
|
|
20231214,152700,671186210,19000,19000,19000,19000,0
|
|
20231214,152600,671186210,19000,19000,19000,19000,0
|
|
20231214,152500,671186210,19000,19000,19000,19000,0
|
|
20231214,152400,671186210,19000,19000,19000,19000,0
|
|
20231214,152300,671186210,19000,19000,19000,19000,0
|
|
20231214,152200,671186210,19000,19000,19000,19000,0
|
|
20231214,152100,671186210,19000,19000,19000,19000,0
|
|
20231214,152000,671186210,19000,19000,19000,19000,0
|
|
20231214,151900,671186210,19000,19030,19040,19000,43
|
|
20231214,151800,670367790,19000,19000,19000,19000,26
|
|
20231214,151700,669873790,19030,19010,19030,19000,105
|
|
20231214,151600,667878690,19000,19000,19010,19000,53
|
|
20231214,151500,666871190,18990,18990,18990,18990,3
|
|
20231214,151400,666814220,19000,19000,19000,18990,245
|
|
20231214,151300,662159240,19000,19000,19000,19000,1
|
|
20231214,151200,662140240,19000,19000,19000,19000,8
|
|
20231214,151100,661988240,18990,18990,19000,18990,20
|
|
20231214,151000,661608430,18990,18990,19000,18990,75
|
|
20231214,150900,660184050,18990,18990,18990,18990,1
|
|
20231214,150800,660165060,18990,19000,19000,18990,5
|
|
20231214,150700,660070100,18990,18990,18990,18990,2
|
|
20231214,150600,660032120,19000,19000,19010,19000,381
|
|
20231214,150500,652793050,19010,19000,19010,19000,21
|
|
20231214,150400,652393850,19010,19000,19010,19000,38
|
|
20231214,150300,651671490,19000,19000,19000,19000,25
|
|
20231214,150200,651196490,19000,19000,19010,19000,3
|
|
20231214,150100,651139480,19000,19000,19000,19000,0
|
|
20231214,150000,651139480,19000,19020,19020,19000,16
|
|
20231214,145900,650835220,19020,19020,19030,19020,4
|
|
20231214,145800,650759130,19000,19020,19020,19000,9
|
|
20231214,145700,650588090,19020,19010,19020,19010,3
|
|
20231214,145600,650531040,19030,19000,19030,19000,5
|
|
20231214,145500,650435980,19000,19000,19010,19000,43
|
|
20231214,145400,649618570,19000,19010,19010,19000,323
|
|
20231214,145300,643478360,19010,19010,19010,19010,7
|
|
20231214,145200,643345290,19020,19020,19020,19020,121
|
|
20231214,145100,641043870,19020,19040,19040,19020,112
|
|
20231214,145000,638912510,19030,19030,19040,19030,8
|
|
20231214,144900,638760260,19020,19020,19030,19020,55
|
|
20231214,144800,637713630,19020,19020,19020,19020,1
|
|
20231214,144700,637694610,19020,19020,19020,19020,2
|
|
20231214,144600,637656570,19020,19020,19020,19020,2
|
|
20231214,144500,637618530,19020,19020,19020,19020,2
|
|
20231214,144400,637580490,19020,19020,19020,19020,1
|
|
20231214,144300,637561470,19020,19020,19020,19020,1
|
|
20231214,144200,637542450,19030,19020,19030,19020,2
|
|
20231214,144100,637504400,19020,19020,19020,19020,2
|
|
20231214,144000,637466360,19020,19020,19020,19020,1
|
|
20231214,143900,637447340,19030,19030,19030,19030,1
|
|
20231214,143800,637428310,19040,19020,19040,19020,107
|
|
20231214,143700,635393110,19020,19020,19020,19020,2
|
|
20231214,143600,635355070,19020,19020,19020,19020,1
|
|
20231214,143500,635336050,19040,19040,19040,19040,27
|
|
20231214,143400,634821970,19040,19040,19040,19040,2
|
|
20231214,143300,634783890,19040,19040,19040,19040,2
|
|
20231214,143200,634745810,19040,19040,19040,19040,1
|
|
20231214,143100,634726770,19050,19040,19050,19040,27
|
|
20231214,143000,634212430,19040,19040,19040,19040,2
|
|
20231214,142900,634174350,19040,19040,19040,19040,2
|
|
20231214,142800,634136270,19050,19040,19050,19040,9
|
|
20231214,142700,633964840,19040,19040,19040,19040,9
|
|
20231214,142600,633793480,19050,19050,19050,19050,67
|
|
20231214,142500,632517130,19050,19050,19050,19050,0
|
|
20231214,142400,632517130,19050,19050,19050,19050,0
|
|
20231214,142300,632517130,19050,19050,19050,19050,0
|
|
20231214,142200,632517130,19050,19050,19050,19050,0
|
|
20231214,142100,632517130,19050,19050,19050,19050,35
|
|
20231214,142000,631850380,19050,19050,19050,19050,1
|
|
20231214,141900,631831330,19070,19070,19070,19070,0
|
|
20231214,141800,631831330,19070,19070,19070,19070,0
|
|
20231214,141700,631831330,19070,19070,19070,19070,21
|
|
20231214,141600,631430860,19080,19080,19080,19080,0
|
|
20231214,141500,631430860,19080,19080,19080,19080,0
|
|
20231214,141400,631430860,19080,19080,19080,19080,102
|
|
20231214,141300,629484700,19070,19040,19070,19040,145
|
|
20231214,141200,626720510,19020,19020,19020,19020,0
|
|
20231214,141100,626720510,19020,19020,19020,19020,0
|
|
20231214,141000,626720510,19020,19040,19040,19020,92
|
|
20231214,140900,624970570,19050,19050,19050,19050,49
|
|
20231214,140800,624037120,19050,19050,19050,19050,11
|
|
20231214,140700,623827570,19050,19060,19060,19050,74
|
|
20231214,140600,622417140,19060,19060,19060,19060,30
|
|
20231214,140500,621845340,19060,19060,19060,19060,0
|
|
20231214,140400,621845340,19060,19060,19060,19060,0
|
|
20231214,140300,621845340,19060,19060,19060,19060,231
|
|
20231214,140200,617442480,19070,19070,19070,19070,1
|
|
20231214,140100,617423410,19060,19060,19060,19050,60
|
|
20231214,140000,616279820,19060,19060,19060,19060,0
|
|
20231214,135900,616279820,19060,19060,19060,19060,1
|
|
20231214,135800,616260760,19060,19060,19060,19060,0
|
|
20231214,135700,616260760,19060,19060,19060,19060,0
|
|
20231214,135600,616260760,19060,19060,19060,19060,0
|
|
20231214,135500,616260760,19060,19060,19060,19060,1
|
|
20231214,135400,616241700,19050,19050,19050,19050,134
|
|
20231214,135300,613689000,19050,19050,19050,19050,0
|
|
20231214,135200,613689000,19050,19050,19050,19050,0
|
|
20231214,135100,613689000,19050,19050,19050,19050,0
|
|
20231214,135000,613689000,19050,19050,19050,19050,0
|
|
20231214,134900,613689000,19050,19050,19050,19050,1
|
|
20231214,134800,613669950,19040,19030,19040,19030,4
|
|
20231214,134700,613593800,19040,19040,19040,19040,0
|
|
20231214,134600,613593800,19040,19040,19040,19040,0
|
|
20231214,134500,613593800,19040,19040,19040,19040,0
|
|
20231214,134400,613593800,19040,19040,19040,19040,0
|
|
20231214,134300,613593800,19040,19000,19040,19000,203
|
|
20231214,134200,609736760,19020,19020,19020,19020,109
|
|
20231214,134100,607663580,19030,19030,19030,19030,0
|
|
20231214,134000,607663580,19030,19030,19030,19030,4
|
|
20231214,133900,607587460,19030,19030,19030,19030,0
|
|
20231214,133800,607587460,19030,19030,19030,19030,169
|
|
20231214,133700,604371390,19030,19030,19030,19030,30
|
|
20231214,133600,603800490,19030,19030,19030,19030,0
|
|
20231214,133500,603800490,19030,19030,19030,19030,0
|
|
20231214,133400,603800490,19030,19030,19030,19030,3
|
|
20231214,133300,603743400,19020,19020,19020,19020,10
|
|
20231214,133200,603553200,19020,19020,19020,19020,1
|
|
20231214,133100,603534180,19020,19020,19020,19020,4
|
|
20231214,133000,603458100,19020,19020,19020,19020,0
|
|
20231214,132900,603458100,19020,19020,19020,19020,0
|
|
20231214,132800,603458100,19020,19020,19020,19020,1
|
|
20231214,132700,603439080,19030,19030,19030,19030,0
|
|
20231214,132600,603439080,19030,19030,19030,19030,0
|
|
20231214,132500,603439080,19030,19030,19030,19030,0
|
|
20231214,132400,603439080,19030,19030,19030,19030,0
|
|
20231214,132300,603439080,19030,19030,19030,19030,0
|
|
20231214,132200,603439080,19030,19030,19030,19030,0
|
|
20231214,132100,603439080,19030,19030,19030,19030,0
|
|
20231214,132000,603439080,19030,19030,19030,19030,0
|
|
20231214,131900,603439080,19030,19030,19030,19030,0
|
|
20231214,131800,603439080,19030,19030,19030,19030,0
|
|
20231214,131700,603439080,19030,19030,19030,19030,1
|
|
20231214,131600,603420050,19030,19030,19030,19030,1
|
|
20231214,131500,603401020,18990,19030,19030,18990,310
|
|
20231214,131400,597511600,19030,19030,19030,19030,0
|
|
20231214,131300,597511600,19030,19030,19030,19030,1
|
|
20231214,131200,597492570,19010,19010,19010,19010,37
|
|
20231214,131100,596789200,19010,19010,19010,19010,1
|
|
20231214,131000,596770190,19020,19020,19020,19020,0
|
|
20231214,130900,596770190,19020,19020,19020,19020,4
|
|
20231214,130800,596694110,19020,19020,19020,19020,0
|
|
20231214,130700,596694110,19020,19020,19020,19020,0
|
|
20231214,130600,596694110,19020,19020,19020,19020,1
|
|
20231214,130500,596675090,19020,19020,19020,19020,0
|
|
20231214,130400,596675090,19020,19020,19020,19020,46
|
|
20231214,130300,595800170,19030,19030,19030,19030,0
|
|
20231214,130200,595800170,19030,19030,19030,19030,0
|
|
20231214,130100,595800170,19030,19040,19040,19030,618
|
|
20231214,130000,584039450,19040,19040,19040,19040,0
|
|
20231214,125900,584039450,19040,19040,19040,19040,0
|
|
20231214,125800,584039450,19040,19040,19040,19040,0
|
|
20231214,125700,584039450,19040,19040,19040,19040,0
|
|
20231214,125600,584039450,19040,19040,19040,19040,1
|
|
20231214,125500,584020410,19040,19040,19040,19040,0
|
|
20231214,125400,584020410,19040,19040,19040,19040,0
|
|
20231214,125300,584020410,19040,19040,19040,19040,0
|
|
20231214,125200,584020410,19040,19040,19040,19040,0
|
|
20231214,125100,584020410,19040,19040,19040,19040,0
|
|
20231214,125000,584020410,19040,19040,19040,19040,12
|
|
20231214,124900,583791930,19040,19040,19040,19040,0
|
|
20231214,124800,583791930,19040,19040,19040,19040,0
|
|
20231214,124700,583791930,19040,19040,19040,19040,0
|
|
20231214,124600,583791930,19040,19040,19040,19040,0
|
|
20231214,124500,583791930,19040,19040,19040,19040,0
|
|
20231214,124400,583791930,19040,19040,19040,19040,1
|
|
20231214,124300,583772890,19050,19050,19050,19050,0
|
|
20231214,124200,583772890,19050,19050,19050,19050,16
|
|
20231214,124100,583468090,19040,19040,19040,19040,8
|
|
20231214,124000,583315770,19040,19040,19040,19040,12
|
|
20231214,123900,583087290,19040,19040,19040,19040,0
|
|
20231214,123800,583087290,19040,19040,19040,19040,0
|
|
20231214,123700,583087290,19040,19040,19040,19040,4
|
|
20231214,123600,583011130,19030,19030,19030,19030,0
|
|
20231214,123500,583011130,19030,19030,19030,19030,1
|
|
20231214,123400,582992100,19020,19020,19020,19020,1
|
|
20231214,123300,582973080,19010,19010,19010,19010,0
|
|
20231214,123200,582973080,19010,19010,19010,19010,0
|
|
20231214,123100,582973080,19010,19010,19010,19010,0
|
|
20231214,123000,582973080,19010,19010,19010,19010,97
|
|
20231214,122900,581129110,19050,19050,19050,19050,0
|
|
20231214,122800,581129110,19050,19050,19050,19050,0
|
|
20231214,122700,581129110,19050,19050,19050,19050,0
|
|
20231214,122600,581129110,19050,19050,19050,19050,0
|
|
20231214,122500,581129110,19050,19050,19050,19050,0
|
|
20231214,122400,581129110,19050,19050,19050,19050,5
|
|
20231214,122300,581033860,19050,19050,19050,19050,0
|
|
20231214,122200,581033860,19050,19050,19050,19050,0
|
|
20231214,122100,581033860,19050,19050,19050,19050,1
|
|
20231214,122000,581014810,19010,19010,19010,19010,0
|
|
20231214,121900,581014810,19010,19010,19010,19010,34
|
|
20231214,121800,580368470,19000,19010,19010,19000,48
|
|
20231214,121700,579456060,19000,19000,19000,19000,9
|
|
20231214,121600,579285060,19000,19000,19000,19000,0
|
|
20231214,121500,579285060,19000,19000,19000,19000,0
|
|
20231214,121400,579285060,19000,19000,19000,19000,10
|
|
20231214,121300,579095060,19000,19000,19000,19000,2
|
|
20231214,121200,579057060,19000,19000,19000,19000,0
|
|
20231214,121100,579057060,19000,19010,19010,19000,2
|
|
20231214,121000,579019050,19000,19000,19000,19000,18
|
|
20231214,120900,578677050,19000,19000,19000,19000,0
|
|
20231214,120800,578677050,19000,19000,19000,19000,0
|
|
20231214,120700,578677050,19000,19000,19000,19000,0
|
|
20231214,120600,578677050,19000,19000,19000,19000,1
|
|
20231214,120500,578658050,18990,18990,18990,18990,0
|
|
20231214,120400,578658050,18990,18990,18990,18990,0
|
|
20231214,120300,578658050,18990,18990,18990,18990,38
|
|
20231214,120200,577936430,18990,18990,18990,18990,1
|
|
20231214,120100,577917440,18990,18990,18990,18990,0
|
|
20231214,120000,577917440,18990,18990,18990,18990,0
|
|
20231214,115900,577917440,18990,18990,18990,18990,0
|
|
20231214,115800,577917440,18990,18990,18990,18990,1
|
|
20231214,115700,577898450,18980,18980,18980,18980,20
|
|
20231214,115600,577518850,18990,18990,18990,18990,1
|
|
20231214,115500,577499860,18990,18990,18990,18990,10
|
|
20231214,115400,577309960,18990,18990,18990,18990,1
|
|
20231214,115300,577290970,19000,19000,19000,19000,0
|
|
20231214,115200,577290970,19000,19000,19000,19000,5
|
|
20231214,115100,577195970,19000,19000,19000,19000,0
|
|
20231214,115000,577195970,19000,19000,19000,19000,0
|
|
20231214,114900,577195970,19000,19000,19000,19000,1
|
|
20231214,114800,577176970,19000,19000,19000,19000,0
|
|
20231214,114700,577176970,19000,19000,19000,19000,1
|
|
20231214,114600,577157970,19010,19010,19010,19010,0
|
|
20231214,114500,577157970,19010,19010,19010,19010,0
|
|
20231214,114400,577157970,19010,19010,19010,19010,115
|
|
20231214,114300,574971820,18970,18970,18970,18970,421
|
|
20231214,114200,566985450,18970,18970,18970,18970,526
|
|
20231214,114100,557007230,18970,18970,18970,18970,0
|
|
20231214,114000,557007230,18970,18970,18970,18970,0
|
|
20231214,113900,557007230,18970,18970,18970,18970,0
|
|
20231214,113800,557007230,18970,18970,18970,18970,0
|
|
20231214,113700,557007230,18970,18970,18970,18970,0
|
|
20231214,113600,557007230,18970,18970,18970,18970,5
|
|
20231214,113500,556912380,18970,18980,18980,18970,3000
|
|
20231214,113400,500001330,18980,18980,18980,18980,0
|
|
20231214,113300,500001330,18980,18980,18980,18980,0
|
|
20231214,113200,500001330,18980,18990,18990,18980,280
|
|
20231214,113100,494685450,18990,19000,19000,18990,64
|
|
20231214,113000,493469460,19000,19000,19000,19000,100
|
|
20231214,112900,491569460,19000,19000,19000,19000,0
|
|
20231214,112800,491569460,19000,19010,19010,19000,24
|
|
20231214,112700,491113450,19000,19000,19000,19000,50
|
|
20231214,112600,490163450,19010,19000,19010,19000,2
|
|
20231214,112500,490125440,19010,19010,19010,19010,0
|
|
20231214,112400,490125440,19010,19010,19010,19010,0
|
|
20231214,112300,490125440,19010,19010,19010,19010,0
|
|
20231214,112200,490125440,19010,19010,19010,19010,9
|
|
20231214,112100,489954350,19010,19010,19010,19010,0
|
|
20231214,112000,489954350,19010,19010,19010,18990,75
|
|
20231214,111900,488529600,19010,19010,19010,19010,0
|
|
20231214,111800,488529600,19010,19010,19010,19010,1
|
|
20231214,111700,488510590,18990,18990,18990,18990,0
|
|
20231214,111600,488510590,18990,18990,18990,18990,22
|
|
20231214,111500,488092810,18990,18990,18990,18990,300
|
|
20231214,111400,482395810,18990,18990,18990,18990,0
|
|
20231214,111300,482395810,18990,18990,18990,18990,0
|
|
20231214,111200,482395810,18990,18990,18990,18990,0
|
|
20231214,111100,482395810,18990,18990,18990,18990,0
|
|
20231214,111000,482395810,18990,18990,18990,18990,0
|
|
20231214,110900,482395810,18990,18990,18990,18990,1
|
|
20231214,110800,482376820,18990,19010,19010,18990,30
|
|
20231214,110700,481807020,19000,19000,19000,19000,0
|
|
20231214,110600,481807020,19000,19000,19000,19000,0
|
|
20231214,110500,481807020,19000,19000,19000,19000,49
|
|
20231214,110400,480876020,19010,19010,19010,19010,1
|
|
20231214,110300,480857010,19000,19000,19000,19000,10
|
|
20231214,110200,480667010,19010,19010,19010,19010,0
|
|
20231214,110100,480667010,19010,18970,19010,18970,6801
|
|
20231214,110000,351652000,18970,19000,19000,18970,10128
|
|
20231214,105900,159484520,19010,19020,19020,19000,293
|
|
20231214,105800,153914590,19020,19020,19020,19020,0
|
|
20231214,105700,153914590,19020,19020,19020,19020,0
|
|
20231214,105600,153914590,19020,19020,19020,19020,0
|
|
20231214,105500,153914590,19020,19020,19020,19020,0
|
|
20231214,105400,153914590,19020,19020,19020,19020,0
|
|
20231214,105300,153914590,19020,19020,19020,19020,0
|
|
20231214,105200,153914590,19020,19020,19020,19020,0
|
|
20231214,105100,153914590,19020,19020,19020,19020,0
|
|
20231214,105000,153914590,19020,19020,19020,19020,0
|
|
20231214,104900,153914590,19020,19020,19020,19020,0
|
|
20231214,104800,153914590,19020,19020,19020,19020,40
|
|
20231214,104700,153153790,19020,19020,19020,19020,2
|
|
20231214,104600,153115750,19010,19010,19010,19010,62
|
|
20231214,104500,151937130,19010,19010,19010,19010,30
|
|
20231214,104400,151366830,19020,19020,19020,19020,0
|
|
20231214,104300,151366830,19020,19020,19020,19020,71
|
|
20231214,104200,150016410,19030,19030,19030,19030,30
|
|
20231214,104100,149445510,19050,19050,19050,19050,0
|
|
20231214,104000,149445510,19050,19050,19050,19050,0
|
|
20231214,103900,149445510,19050,19050,19050,19050,0
|
|
20231214,103800,149445510,19050,19050,19050,19050,0
|
|
20231214,103700,149445510,19050,19050,19050,19050,0
|
|
20231214,103600,149445510,19050,19050,19050,19050,0
|
|
20231214,103500,149445510,19050,19050,19050,19050,0
|
|
20231214,103400,149445510,19050,19050,19050,19050,0
|
|
20231214,103300,149445510,19050,19050,19050,19050,0
|
|
20231214,103200,149445510,19050,19010,19050,19010,293
|
|
20231214,103100,143875540,19020,19020,19020,19020,3
|
|
20231214,103000,143818480,19020,19020,19020,19020,0
|
|
20231214,102900,143818480,19020,19020,19020,19020,4
|
|
20231214,102800,143742400,19020,19020,19020,19020,0
|
|
20231214,102700,143742400,19020,19030,19030,19020,62
|
|
20231214,102600,142563120,19040,19040,19040,19040,0
|
|
20231214,102500,142563120,19040,19050,19050,19040,3
|
|
20231214,102400,142505990,19040,19040,19040,19040,0
|
|
20231214,102300,142505990,19040,19040,19040,19040,27
|
|
20231214,102200,141991910,19050,19050,19050,19050,0
|
|
20231214,102100,141991910,19050,19020,19050,19020,7
|
|
20231214,102000,141858740,19020,19020,19020,19020,0
|
|
20231214,101900,141858740,19020,19020,19020,19020,0
|
|
20231214,101800,141858740,19020,19020,19020,19020,60
|
|
20231214,101700,140717540,19020,19020,19020,19020,0
|
|
20231214,101600,140717540,19020,19030,19030,19020,35
|
|
20231214,101500,140051630,19050,19050,19050,19050,10
|
|
20231214,101400,139861130,19050,19050,19050,19050,6
|
|
20231214,101300,139746830,19050,19050,19050,19050,10
|
|
20231214,101200,139556330,19060,19060,19060,19060,0
|
|
20231214,101100,139556330,19060,19060,19060,19060,0
|
|
20231214,101000,139556330,19060,19060,19060,19060,0
|
|
20231214,100900,139556330,19060,19050,19060,19050,50
|
|
20231214,100800,138603370,19060,19060,19060,19060,3
|
|
20231214,100700,138546190,19060,19030,19060,19030,50
|
|
20231214,100600,137593640,19030,19030,19030,19030,0
|
|
20231214,100500,137593640,19030,19030,19030,19030,2
|
|
20231214,100400,137555580,19060,19060,19060,19060,0
|
|
20231214,100300,137555580,19060,19060,19060,19060,27
|
|
20231214,100200,137040960,19020,19030,19030,19020,23
|
|
20231214,100100,136603350,19020,19020,19020,19020,108
|
|
20231214,100000,134549190,19060,19030,19060,19030,15
|
|
20231214,095900,134263530,19060,19060,19060,19060,0
|
|
20231214,095800,134263530,19060,19060,19060,19060,10
|
|
20231214,095700,134072930,19060,19060,19060,19060,1
|
|
20231214,095600,134053870,19020,19020,19020,19020,0
|
|
20231214,095500,134053870,19020,19020,19020,19020,2
|
|
20231214,095400,134015830,19090,19060,19090,19060,50
|
|
20231214,095300,133061360,19060,19060,19060,19060,7
|
|
20231214,095200,132927940,19020,19030,19030,19020,17
|
|
20231214,095100,132604590,19090,19090,19090,19090,0
|
|
20231214,095000,132604590,19090,19090,19090,19090,0
|
|
20231214,094900,132604590,19090,19090,19090,19090,0
|
|
20231214,094800,132604590,19090,19060,19090,19060,168
|
|
20231214,094700,129397600,19070,19070,19070,19070,10
|
|
20231214,094600,129206900,19090,19050,19090,19050,2
|
|
20231214,094500,129168760,19040,19040,19040,19040,260
|
|
20231214,094400,124218360,19040,19040,19040,19040,0
|
|
20231214,094300,124218360,19040,19050,19050,18980,104
|
|
20231214,094200,122238280,19060,19080,19080,19060,2586
|
|
20231214,094100,72927930,19070,19070,19070,19070,336
|
|
20231214,094000,66520410,19070,19080,19080,19070,200
|
|
20231214,093900,62705910,19120,19120,19120,19120,0
|
|
20231214,093800,62705910,19120,19140,19140,19100,74
|
|
20231214,093700,61292450,19140,19140,19140,19140,0
|
|
20231214,093600,61292450,19140,19140,19140,19140,2
|
|
20231214,093500,61254170,19140,19140,19140,19140,0
|
|
20231214,093400,61254170,19140,19140,19140,19140,1
|
|
20231214,093300,61235030,19140,19100,19140,19100,28
|
|
20231214,093200,60700190,19100,19100,19100,19100,50
|
|
20231214,093100,59745190,19100,19090,19100,19090,46
|
|
20231214,093000,58866950,19090,19090,19090,19090,8
|
|
20231214,092900,58714230,19060,19060,19060,19060,2
|
|
20231214,092800,58676110,19060,19060,19060,19060,0
|
|
20231214,092700,58676110,19060,19100,19100,19060,548
|
|
20231214,092600,48223570,19080,19080,19080,19080,129
|
|
20231214,092500,45762250,19090,19100,19140,19090,547
|
|
20231214,092400,35315510,19150,19140,19150,19140,166
|
|
20231214,092300,32136780,19140,19140,19140,19140,80
|
|
20231214,092200,30605580,19140,19140,19140,19140,60
|
|
20231214,092100,29457180,19150,19130,19150,19130,111
|
|
20231214,092000,27333530,19130,19130,19130,19130,0
|
|
20231214,091900,27333530,19130,19120,19130,19120,90
|
|
20231214,091800,25611890,19120,19100,19120,19100,86
|
|
20231214,091700,23969270,19100,19100,19100,19100,0
|
|
20231214,091600,23969270,19100,19100,19100,19090,197
|
|
20231214,091500,20207580,19100,19100,19100,19100,40
|
|
20231214,091400,19443580,19100,19130,19130,19100,59
|
|
20231214,091300,18315180,19110,19120,19120,19110,201
|
|
20231214,091200,14474060,19130,19130,19130,19130,2
|
|
20231214,091100,14435800,19130,19130,19130,19130,0
|
|
20231214,091000,14435800,19130,19130,19130,19130,39
|
|
20231214,090900,13689730,19150,19150,19150,19150,0
|
|
20231214,090800,13689730,19150,19150,19150,19150,0
|
|
20231214,090700,13689730,19150,19140,19150,19140,10
|
|
20231214,090600,13498320,19150,19150,19150,19150,0
|
|
20231214,090500,13498320,19150,19150,19150,19150,100
|
|
20231214,090400,11583320,19100,19090,19100,19090,20
|
|
20231214,090300,11201420,19090,19100,19100,19090,145
|
|
20231214,090200,8432870,19090,19090,19090,19090,0
|
|
20231214,090100,8432870,19090,19150,19150,19090,233
|
|
20231214,090000,3978780,19150,19160,19160,19100,208
|