677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,201400,441768150,19200,19200,19200,19200,360
|
|
20231206,201300,441768150,19200,19200,19200,19200,0
|
|
20231206,201200,441768150,19200,19200,19200,19200,0
|
|
20231206,201100,441768150,19200,19200,19200,19200,0
|
|
20231206,201000,441768150,19200,19200,19200,19200,0
|
|
20231206,200900,441768150,19200,19200,19200,19200,0
|
|
20231206,200800,441768150,19200,19200,19200,19200,0
|
|
20231206,200700,441768150,19200,19200,19200,19200,0
|
|
20231206,200600,441768150,19200,19200,19200,19200,0
|
|
20231206,200500,441768150,19200,19200,19200,19200,0
|
|
20231206,200400,441768150,19200,19200,19200,19200,0
|
|
20231206,200300,441768150,19200,19200,19200,19200,0
|
|
20231206,200200,441768150,19200,19200,19200,19200,0
|
|
20231206,200100,441768150,19200,19200,19200,19200,0
|
|
20231206,200000,441768150,19200,19200,19200,19200,0
|
|
20231206,195900,441768150,19200,19200,19200,19200,0
|
|
20231206,195800,441768150,19200,19200,19200,19200,0
|
|
20231206,195700,441768150,19200,19200,19200,19200,0
|
|
20231206,195600,441768150,19200,19200,19200,19200,0
|
|
20231206,195500,441768150,19200,19200,19200,19200,0
|
|
20231206,195400,441768150,19200,19200,19200,19200,0
|
|
20231206,195300,441768150,19200,19200,19200,19200,0
|
|
20231206,195200,441768150,19200,19200,19200,19200,0
|
|
20231206,195100,441768150,19200,19200,19200,19200,0
|
|
20231206,195000,441768150,19200,19200,19200,19200,0
|
|
20231206,194900,441768150,19200,19200,19200,19200,0
|
|
20231206,194800,441768150,19200,19200,19200,19200,0
|
|
20231206,194700,441768150,19200,19200,19200,19200,0
|
|
20231206,194600,441768150,19200,19200,19200,19200,0
|
|
20231206,194500,441768150,19200,19200,19200,19200,0
|
|
20231206,194400,441768150,19200,19200,19200,19200,360
|
|
20231206,194300,441768150,19200,19200,19200,19200,0
|
|
20231206,194200,441768150,19200,19200,19200,19200,0
|
|
20231206,194100,441768150,19200,19200,19200,19200,0
|
|
20231206,194000,441768150,19200,19200,19200,19200,0
|
|
20231206,193900,441768150,19200,19200,19200,19200,0
|
|
20231206,193800,441768150,19200,19200,19200,19200,0
|
|
20231206,193700,441768150,19200,19200,19200,19200,0
|
|
20231206,193600,441768150,19200,19200,19200,19200,0
|
|
20231206,193500,441768150,19200,19200,19200,19200,0
|
|
20231206,193400,441768150,19200,19200,19200,19200,0
|
|
20231206,193300,441768150,19200,19200,19200,19200,0
|
|
20231206,193200,441768150,19200,19200,19200,19200,0
|
|
20231206,193100,441768150,19200,19200,19200,19200,0
|
|
20231206,193000,441768150,19200,19200,19200,19200,0
|
|
20231206,192900,441768150,19200,19200,19200,19200,0
|
|
20231206,192800,441768150,19200,19200,19200,19200,0
|
|
20231206,192700,441768150,19200,19200,19200,19200,0
|
|
20231206,192600,441768150,19200,19200,19200,19200,0
|
|
20231206,192500,441768150,19200,19200,19200,19200,0
|
|
20231206,192400,441768150,19200,19200,19200,19200,0
|
|
20231206,192300,441768150,19200,19200,19200,19200,0
|
|
20231206,192200,441768150,19200,19200,19200,19200,0
|
|
20231206,192100,441768150,19200,19200,19200,19200,0
|
|
20231206,192000,441768150,19200,19200,19200,19200,0
|
|
20231206,191900,441768150,19200,19200,19200,19200,0
|
|
20231206,191800,441768150,19200,19200,19200,19200,0
|
|
20231206,191700,441768150,19200,19200,19200,19200,0
|
|
20231206,191600,441768150,19200,19200,19200,19200,0
|
|
20231206,191500,441768150,19200,19200,19200,19200,0
|
|
20231206,191400,441768150,19200,19200,19200,19200,360
|
|
20231206,191300,441768150,19200,19200,19200,19200,0
|
|
20231206,191200,441768150,19200,19200,19200,19200,0
|
|
20231206,191100,441768150,19200,19200,19200,19200,0
|
|
20231206,191000,441768150,19200,19200,19200,19200,0
|
|
20231206,190900,441768150,19200,19200,19200,19200,0
|
|
20231206,190800,441768150,19200,19200,19200,19200,0
|
|
20231206,190700,441768150,19200,19200,19200,19200,0
|
|
20231206,190600,441768150,19200,19200,19200,19200,0
|
|
20231206,190500,441768150,19200,19200,19200,19200,0
|
|
20231206,190400,441768150,19200,19200,19200,19200,0
|
|
20231206,190300,441768150,19200,19200,19200,19200,0
|
|
20231206,190200,441768150,19200,19200,19200,19200,0
|
|
20231206,190100,441768150,19200,19200,19200,19200,0
|
|
20231206,190000,441768150,19200,19200,19200,19200,0
|
|
20231206,185900,441768150,19200,19200,19200,19200,0
|
|
20231206,185800,441768150,19200,19200,19200,19200,0
|
|
20231206,185700,441768150,19200,19200,19200,19200,0
|
|
20231206,185600,441768150,19200,19200,19200,19200,0
|
|
20231206,185500,441768150,19200,19200,19200,19200,0
|
|
20231206,185400,441768150,19200,19200,19200,19200,0
|
|
20231206,185300,441768150,19200,19200,19200,19200,0
|
|
20231206,185200,441768150,19200,19200,19200,19200,0
|
|
20231206,185100,441768150,19200,19200,19200,19200,0
|
|
20231206,185000,441768150,19200,19200,19200,19200,0
|
|
20231206,184900,441768150,19200,19200,19200,19200,0
|
|
20231206,184800,441768150,19200,19200,19200,19200,0
|
|
20231206,184700,441768150,19200,19200,19200,19200,0
|
|
20231206,184600,441768150,19200,19200,19200,19200,0
|
|
20231206,184500,441768150,19200,19200,19200,19200,0
|
|
20231206,184400,441768150,19200,19200,19200,19200,360
|
|
20231206,184300,441768150,19200,19200,19200,19200,0
|
|
20231206,184200,441768150,19200,19200,19200,19200,0
|
|
20231206,184100,441768150,19200,19200,19200,19200,0
|
|
20231206,184000,441768150,19200,19200,19200,19200,0
|
|
20231206,183900,441768150,19200,19200,19200,19200,0
|
|
20231206,183800,441768150,19200,19200,19200,19200,0
|
|
20231206,183700,441768150,19200,19200,19200,19200,0
|
|
20231206,183600,441768150,19200,19200,19200,19200,0
|
|
20231206,183500,441768150,19200,19200,19200,19200,0
|
|
20231206,183400,441768150,19200,19200,19200,19200,0
|
|
20231206,183300,441768150,19200,19200,19200,19200,0
|
|
20231206,183200,441768150,19200,19200,19200,19200,0
|
|
20231206,183100,441768150,19200,19200,19200,19200,0
|
|
20231206,183000,441768150,19200,19200,19200,19200,0
|
|
20231206,182900,441768150,19200,19200,19200,19200,0
|
|
20231206,182800,441768150,19200,19200,19200,19200,0
|
|
20231206,182700,441768150,19200,19200,19200,19200,0
|
|
20231206,182600,441768150,19200,19200,19200,19200,0
|
|
20231206,182500,441768150,19200,19200,19200,19200,0
|
|
20231206,182400,441768150,19200,19200,19200,19200,0
|
|
20231206,182300,441768150,19200,19200,19200,19200,0
|
|
20231206,182200,441768150,19200,19200,19200,19200,0
|
|
20231206,182100,441768150,19200,19200,19200,19200,0
|
|
20231206,182000,441768150,19200,19200,19200,19200,0
|
|
20231206,181900,441768150,19200,19200,19200,19200,0
|
|
20231206,181800,441768150,19200,19200,19200,19200,0
|
|
20231206,181700,441768150,19200,19200,19200,19200,0
|
|
20231206,181600,441768150,19200,19200,19200,19200,0
|
|
20231206,181500,441768150,19200,19200,19200,19200,0
|
|
20231206,181400,441768150,19200,19200,19200,19200,360
|
|
20231206,181300,441768150,19200,19200,19200,19200,0
|
|
20231206,181200,441768150,19200,19200,19200,19200,0
|
|
20231206,181100,441768150,19200,19200,19200,19200,0
|
|
20231206,181000,441768150,19200,19200,19200,19200,0
|
|
20231206,180900,441768150,19200,19200,19200,19200,0
|
|
20231206,180800,441768150,19200,19200,19200,19200,0
|
|
20231206,180700,441768150,19200,19200,19200,19200,0
|
|
20231206,180600,441768150,19200,19200,19200,19200,0
|
|
20231206,180500,441768150,19200,19200,19200,19200,0
|
|
20231206,180400,441768150,19200,19200,19200,19200,0
|
|
20231206,180300,441768150,19200,19200,19200,19200,0
|
|
20231206,180200,441768150,19200,19200,19200,19200,0
|
|
20231206,180100,441768150,19200,19200,19200,19200,0
|
|
20231206,180000,441768150,19200,19200,19200,19200,0
|
|
20231206,175900,441768150,19200,19200,19200,19200,0
|
|
20231206,175800,441768150,19200,19200,19200,19200,0
|
|
20231206,175700,441768150,19200,19200,19200,19200,0
|
|
20231206,175600,441768150,19200,19200,19200,19200,0
|
|
20231206,175500,441768150,19200,19200,19200,19200,0
|
|
20231206,175400,441768150,19200,19200,19200,19200,0
|
|
20231206,175300,441768150,19200,19200,19200,19200,0
|
|
20231206,175200,441768150,19200,19200,19200,19200,0
|
|
20231206,175100,441768150,19200,19200,19200,19200,0
|
|
20231206,175000,441768150,19200,19200,19200,19200,0
|
|
20231206,174900,441768150,19200,19200,19200,19200,0
|
|
20231206,174800,441768150,19200,19200,19200,19200,0
|
|
20231206,174700,441768150,19200,19200,19200,19200,0
|
|
20231206,174600,441768150,19200,19200,19200,19200,0
|
|
20231206,174500,441768150,19200,19200,19200,19200,0
|
|
20231206,174400,441768150,19200,19200,19200,19200,360
|
|
20231206,174300,441768150,19200,19200,19200,19200,0
|
|
20231206,174200,441768150,19200,19200,19200,19200,0
|
|
20231206,174100,441768150,19200,19200,19200,19200,0
|
|
20231206,174000,441768150,19200,19200,19200,19200,0
|
|
20231206,173900,441768150,19200,19200,19200,19200,0
|
|
20231206,173800,441768150,19200,19200,19200,19200,0
|
|
20231206,173700,441768150,19200,19200,19200,19200,0
|
|
20231206,173600,441768150,19200,19200,19200,19200,0
|
|
20231206,173500,441768150,19200,19200,19200,19200,0
|
|
20231206,173400,441768150,19200,19200,19200,19200,0
|
|
20231206,173300,441768150,19200,19200,19200,19200,0
|
|
20231206,173200,441768150,19200,19200,19200,19200,0
|
|
20231206,173100,441768150,19200,19200,19200,19200,0
|
|
20231206,173000,441768150,19200,19200,19200,19200,0
|
|
20231206,172900,441768150,19200,19200,19200,19200,0
|
|
20231206,172800,441768150,19200,19200,19200,19200,0
|
|
20231206,172700,441768150,19200,19200,19200,19200,0
|
|
20231206,172600,441768150,19200,19200,19200,19200,0
|
|
20231206,172500,441768150,19200,19200,19200,19200,0
|
|
20231206,172400,441768150,19200,19200,19200,19200,0
|
|
20231206,172300,441768150,19200,19200,19200,19200,0
|
|
20231206,172200,441768150,19200,19200,19200,19200,0
|
|
20231206,172100,441768150,19200,19200,19200,19200,0
|
|
20231206,172000,441768150,19200,19200,19200,19200,0
|
|
20231206,171900,441768150,19200,19200,19200,19200,0
|
|
20231206,171800,441768150,19200,19200,19200,19200,0
|
|
20231206,171700,441768150,19200,19200,19200,19200,0
|
|
20231206,171600,441768150,19200,19200,19200,19200,0
|
|
20231206,171500,441768150,19200,19200,19200,19200,0
|
|
20231206,171400,441768150,19200,19200,19200,19200,360
|
|
20231206,171300,441768150,19200,19200,19200,19200,0
|
|
20231206,171200,441768150,19200,19200,19200,19200,0
|
|
20231206,171100,441768150,19200,19200,19200,19200,0
|
|
20231206,171000,441768150,19200,19200,19200,19200,0
|
|
20231206,170900,441768150,19200,19200,19200,19200,0
|
|
20231206,170800,441768150,19200,19200,19200,19200,0
|
|
20231206,170700,441768150,19200,19200,19200,19200,0
|
|
20231206,170600,441768150,19200,19200,19200,19200,0
|
|
20231206,170500,441768150,19200,19200,19200,19200,0
|
|
20231206,170400,441768150,19200,19200,19200,19200,0
|
|
20231206,170300,441768150,19200,19200,19200,19200,0
|
|
20231206,170200,441768150,19200,19200,19200,19200,0
|
|
20231206,170100,441768150,19200,19200,19200,19200,0
|
|
20231206,170000,441768150,19200,19200,19200,19200,0
|
|
20231206,165900,441768150,19200,19200,19200,19200,0
|
|
20231206,165800,441768150,19200,19200,19200,19200,0
|
|
20231206,165700,441768150,19200,19200,19200,19200,0
|
|
20231206,165600,441768150,19200,19200,19200,19200,0
|
|
20231206,165500,441768150,19200,19200,19200,19200,0
|
|
20231206,165400,441768150,19200,19200,19200,19200,0
|
|
20231206,165300,441768150,19200,19200,19200,19200,0
|
|
20231206,165200,441768150,19200,19200,19200,19200,0
|
|
20231206,165100,441768150,19200,19200,19200,19200,0
|
|
20231206,165000,441768150,19200,19200,19200,19200,0
|
|
20231206,164900,441768150,19200,19200,19200,19200,0
|
|
20231206,164800,441768150,19200,19200,19200,19200,0
|
|
20231206,164700,441768150,19200,19200,19200,19200,0
|
|
20231206,164600,441768150,19200,19200,19200,19200,0
|
|
20231206,164500,441768150,19200,19200,19200,19200,0
|
|
20231206,164400,441768150,19200,19200,19200,19200,360
|
|
20231206,164300,441768150,19200,19200,19200,19200,0
|
|
20231206,164200,441768150,19200,19200,19200,19200,0
|
|
20231206,164100,441768150,19200,19200,19200,19200,0
|
|
20231206,164000,441768150,19200,19200,19200,19200,0
|
|
20231206,163900,441768150,19200,19200,19200,19200,0
|
|
20231206,163800,441768150,19200,19200,19200,19200,0
|
|
20231206,163700,441768150,19200,19200,19200,19200,0
|
|
20231206,163600,441768150,19200,19200,19200,19200,0
|
|
20231206,163500,441768150,19200,19200,19200,19200,0
|
|
20231206,163400,441768150,19200,19200,19200,19200,0
|
|
20231206,163300,441768150,19200,19200,19200,19200,0
|
|
20231206,163200,441768150,19200,19200,19200,19200,0
|
|
20231206,163100,441768150,19200,19200,19200,19200,0
|
|
20231206,163000,441768150,19200,19200,19200,19200,0
|
|
20231206,162900,441768150,19200,19200,19200,19200,0
|
|
20231206,162800,441768150,19200,19200,19200,19200,0
|
|
20231206,162700,441768150,19200,19200,19200,19200,0
|
|
20231206,162600,441768150,19200,19200,19200,19200,0
|
|
20231206,162500,441768150,19200,19200,19200,19200,0
|
|
20231206,162400,441768150,19200,19200,19200,19200,0
|
|
20231206,162300,441768150,19200,19200,19200,19200,0
|
|
20231206,162200,441768150,19200,19200,19200,19200,0
|
|
20231206,162100,441768150,19200,19200,19200,19200,0
|
|
20231206,162000,441768150,19200,19200,19200,19200,0
|
|
20231206,161900,441768150,19200,19200,19200,19200,0
|
|
20231206,161800,441768150,19200,19200,19200,19200,0
|
|
20231206,161700,441768150,19200,19200,19200,19200,0
|
|
20231206,161600,441768150,19200,19200,19200,19200,0
|
|
20231206,161500,441768150,19200,19200,19200,19200,0
|
|
20231206,161400,441768150,19200,19200,19200,19200,360
|
|
20231206,161300,441768150,19200,19200,19200,19200,0
|
|
20231206,161200,441768150,19200,19200,19200,19200,0
|
|
20231206,161100,441768150,19200,19200,19200,19200,0
|
|
20231206,161000,441768150,19200,19200,19200,19200,0
|
|
20231206,160900,441768150,19200,19200,19200,19200,0
|
|
20231206,160800,441768150,19200,19200,19200,19200,0
|
|
20231206,160700,441768150,19200,19200,19200,19200,0
|
|
20231206,160600,441768150,19200,19200,19200,19200,0
|
|
20231206,160500,441768150,19200,19200,19200,19200,0
|
|
20231206,160400,441768150,19200,19200,19200,19200,0
|
|
20231206,160300,441768150,19200,19200,19200,19200,0
|
|
20231206,160200,441768150,19200,19200,19200,19200,0
|
|
20231206,160100,441768150,19200,19200,19200,19200,0
|
|
20231206,160000,441768150,19200,19200,19200,19200,0
|
|
20231206,155900,441768150,19200,19200,19200,19200,0
|
|
20231206,155800,441768150,19200,19200,19200,19200,0
|
|
20231206,155700,441768150,19200,19200,19200,19200,0
|
|
20231206,155600,441768150,19200,19200,19200,19200,0
|
|
20231206,155500,441768150,19200,19200,19200,19200,0
|
|
20231206,155400,441768150,19200,19200,19200,19200,0
|
|
20231206,155300,441768150,19200,19200,19200,19200,0
|
|
20231206,155200,441768150,19200,19200,19200,19200,0
|
|
20231206,155100,441768150,19200,19200,19200,19200,0
|
|
20231206,155000,441768150,19200,19200,19200,19200,0
|
|
20231206,154900,441768150,19200,19200,19200,19200,0
|
|
20231206,154800,441768150,19200,19200,19200,19200,0
|
|
20231206,154700,441768150,19200,19200,19200,19200,0
|
|
20231206,154600,441768150,19200,19200,19200,19200,0
|
|
20231206,154500,441768150,19200,19200,19200,19200,0
|
|
20231206,154400,441768150,19200,19200,19200,19200,360
|
|
20231206,154300,441768150,19200,19200,19200,19200,0
|
|
20231206,154200,441768150,19200,19200,19200,19200,0
|
|
20231206,154100,441768150,19200,19200,19200,19200,0
|
|
20231206,154000,441768150,19200,19200,19200,19200,0
|
|
20231206,153900,441768150,19200,19200,19200,19200,0
|
|
20231206,153800,441768150,19200,19200,19200,19200,0
|
|
20231206,153700,441768150,19200,19200,19200,19200,0
|
|
20231206,153600,441768150,19200,19200,19200,19200,0
|
|
20231206,153500,441768150,19200,19200,19200,19200,0
|
|
20231206,153400,441768150,19200,19200,19200,19200,0
|
|
20231206,153300,441768150,19200,19200,19200,19200,0
|
|
20231206,153200,441768150,19200,19200,19200,19200,0
|
|
20231206,153100,441768150,19200,19200,19200,19200,0
|
|
20231206,153000,441768150,19200,19200,19200,19200,360
|
|
20231206,152900,434856150,19190,19190,19190,19190,0
|
|
20231206,152800,434856150,19190,19190,19190,19190,0
|
|
20231206,152700,434856150,19190,19190,19190,19190,0
|
|
20231206,152600,434856150,19190,19190,19190,19190,0
|
|
20231206,152500,434856150,19190,19190,19190,19190,0
|
|
20231206,152400,434856150,19190,19190,19190,19190,0
|
|
20231206,152300,434856150,19190,19190,19190,19190,0
|
|
20231206,152200,434856150,19190,19190,19190,19190,0
|
|
20231206,152100,434856150,19190,19190,19190,19190,0
|
|
20231206,152000,434856150,19190,19190,19190,19190,0
|
|
20231206,151900,434856150,19190,19190,19190,19190,13
|
|
20231206,151800,434606680,19190,19190,19190,19190,0
|
|
20231206,151700,434606680,19190,19190,19190,19190,10
|
|
20231206,151600,434414780,19190,19190,19190,19190,3
|
|
20231206,151500,434357210,19190,19190,19190,19190,3
|
|
20231206,151400,434299640,19190,19190,19190,19190,15
|
|
20231206,151300,434011790,19190,19190,19190,19190,3
|
|
20231206,151200,433954220,19190,19190,19190,19190,3
|
|
20231206,151100,433896650,19190,19190,19190,19190,4
|
|
20231206,151000,433819890,19190,19140,19190,19140,3
|
|
20231206,150900,433762370,19190,19190,19190,19190,3
|
|
20231206,150800,433704800,19190,19190,19190,19190,4
|
|
20231206,150700,433628040,19190,19190,19190,19190,3
|
|
20231206,150600,433570470,19190,19190,19190,19190,3
|
|
20231206,150500,433512900,19190,19190,19190,19190,3
|
|
20231206,150400,433455330,19190,19190,19190,19190,3
|
|
20231206,150300,433397760,19190,19190,19190,19190,36
|
|
20231206,150200,432706920,19190,19180,19190,19180,189
|
|
20231206,150100,429080140,19180,19180,19180,19180,10
|
|
20231206,150000,428888340,19180,19180,19180,19180,3
|
|
20231206,145900,428830800,19180,19180,19180,19180,11
|
|
20231206,145800,428619820,19180,19180,19190,19180,34
|
|
20231206,145700,427967660,19180,19180,19180,19180,4
|
|
20231206,145600,427890940,19140,19160,19180,19140,81
|
|
20231206,145500,426339530,19150,19140,19150,19140,227
|
|
20231206,145400,421992640,19140,19150,19150,19140,4
|
|
20231206,145300,421916060,19150,19150,19150,19100,512
|
|
20231206,145200,412130990,19150,19160,19160,19150,3
|
|
20231206,145100,412073530,19170,19170,19170,19170,3
|
|
20231206,145000,412016020,19170,19180,19180,19170,4
|
|
20231206,144900,411939330,19180,19190,19190,19180,13
|
|
20231206,144800,411689970,19190,19190,19190,19190,3
|
|
20231206,144700,411632400,19190,19190,19190,19190,4
|
|
20231206,144600,411555640,19110,19110,19110,19110,0
|
|
20231206,144500,411555640,19110,19110,19110,19110,0
|
|
20231206,144400,411555640,19110,19110,19110,19110,0
|
|
20231206,144300,411555640,19110,19110,19110,19110,0
|
|
20231206,144200,411555640,19110,19110,19110,19110,0
|
|
20231206,144100,411555640,19110,19110,19110,19110,0
|
|
20231206,144000,411555640,19110,19110,19110,19110,0
|
|
20231206,143900,411555640,19110,19110,19110,19110,0
|
|
20231206,143800,411555640,19110,19110,19110,19110,0
|
|
20231206,143700,411555640,19110,19110,19110,19110,0
|
|
20231206,143600,411555640,19110,19110,19110,19110,0
|
|
20231206,143500,411555640,19110,19110,19110,19110,0
|
|
20231206,143400,411555640,19110,19110,19110,19110,0
|
|
20231206,143300,411555640,19110,19120,19120,19110,19
|
|
20231206,143200,411192470,19120,19120,19120,19120,0
|
|
20231206,143100,411192470,19120,19120,19120,19120,0
|
|
20231206,143000,411192470,19120,19120,19120,19120,0
|
|
20231206,142900,411192470,19120,19120,19120,19120,0
|
|
20231206,142800,411192470,19120,19120,19120,19120,0
|
|
20231206,142700,411192470,19120,19120,19120,19120,0
|
|
20231206,142600,411192470,19120,19190,19190,19120,510
|
|
20231206,142500,401433850,19200,19200,19200,19200,10
|
|
20231206,142400,401241850,19200,19200,19200,19200,10
|
|
20231206,142300,401049850,19200,19200,19200,19200,0
|
|
20231206,142200,401049850,19200,19200,19200,19200,6
|
|
20231206,142100,400934650,19190,19190,19190,19190,15
|
|
20231206,142000,400646800,19190,19190,19190,19190,0
|
|
20231206,141900,400646800,19190,19190,19190,19190,3
|
|
20231206,141800,400589230,19200,19200,19200,19200,0
|
|
20231206,141700,400589230,19200,19200,19200,19200,89
|
|
20231206,141600,398880430,19200,19200,19200,19200,0
|
|
20231206,141500,398880430,19200,19200,19200,19140,1040
|
|
20231206,141400,378945490,19210,19210,19210,19210,0
|
|
20231206,141300,378945490,19210,19210,19210,19210,37
|
|
20231206,141200,378234720,19210,19220,19220,19210,77
|
|
20231206,141100,376755370,19220,19220,19220,19220,0
|
|
20231206,141000,376755370,19220,19220,19220,19220,19
|
|
20231206,140900,376390190,19220,19220,19220,19220,0
|
|
20231206,140800,376390190,19220,19220,19220,19220,0
|
|
20231206,140700,376390190,19220,19220,19220,19220,0
|
|
20231206,140600,376390190,19220,19220,19220,19220,0
|
|
20231206,140500,376390190,19220,19220,19220,19220,15
|
|
20231206,140400,376101890,19220,19220,19220,19220,0
|
|
20231206,140300,376101890,19220,19220,19220,19220,0
|
|
20231206,140200,376101890,19220,19220,19220,19220,0
|
|
20231206,140100,376101890,19220,19220,19220,19220,0
|
|
20231206,140000,376101890,19220,19220,19220,19220,0
|
|
20231206,135900,376101890,19220,19220,19230,19220,37
|
|
20231206,135800,375390740,19210,19210,19210,19210,0
|
|
20231206,135700,375390740,19210,19210,19210,19210,5
|
|
20231206,135600,375294690,19210,19210,19210,19210,1
|
|
20231206,135500,375275480,19220,19220,19230,19220,201
|
|
20231206,135400,371412250,19210,19210,19210,19210,1
|
|
20231206,135300,371393040,19210,19210,19210,19210,0
|
|
20231206,135200,371393040,19210,19210,19210,19210,1
|
|
20231206,135100,371373830,19220,19220,19220,19220,0
|
|
20231206,135000,371373830,19220,19220,19220,19220,33
|
|
20231206,134900,370739570,19220,19210,19220,19210,2
|
|
20231206,134800,370701140,19210,19210,19210,19210,8
|
|
20231206,134700,370547460,19200,19200,19200,19200,0
|
|
20231206,134600,370547460,19200,19200,19200,19200,0
|
|
20231206,134500,370547460,19200,19200,19200,19200,0
|
|
20231206,134400,370547460,19200,19200,19200,19200,53
|
|
20231206,134300,369529860,19200,19190,19200,19190,111
|
|
20231206,134200,367399760,19190,19190,19190,19190,2
|
|
20231206,134100,367361380,19190,19190,19190,19190,0
|
|
20231206,134000,367361380,19190,19190,19190,19190,0
|
|
20231206,133900,367361380,19190,19190,19190,19190,0
|
|
20231206,133800,367361380,19190,19190,19190,19190,62
|
|
20231206,133700,366171600,19200,19200,19200,19200,1
|
|
20231206,133600,366152400,19190,19190,19190,19190,0
|
|
20231206,133500,366152400,19190,19190,19190,19190,1
|
|
20231206,133400,366133210,19200,19200,19200,19200,0
|
|
20231206,133300,366133210,19200,19200,19200,19200,0
|
|
20231206,133200,366133210,19200,19200,19200,19200,0
|
|
20231206,133100,366133210,19200,19200,19200,19200,1
|
|
20231206,133000,366114010,19180,19180,19180,19180,51
|
|
20231206,132900,365135830,19170,19170,19170,19170,0
|
|
20231206,132800,365135830,19170,19170,19170,19170,1
|
|
20231206,132700,365116660,19180,19180,19180,19180,1
|
|
20231206,132600,365097480,19160,19160,19160,19160,3
|
|
20231206,132500,365040000,19180,19180,19180,19180,49
|
|
20231206,132400,364100180,19180,19180,19180,19180,1
|
|
20231206,132300,364081000,19180,19180,19180,19180,0
|
|
20231206,132200,364081000,19180,19180,19180,19180,0
|
|
20231206,132100,364081000,19180,19180,19180,19180,1
|
|
20231206,132000,364061820,19180,19180,19180,19180,0
|
|
20231206,131900,364061820,19180,19180,19180,19180,0
|
|
20231206,131800,364061820,19180,19180,19180,19180,0
|
|
20231206,131700,364061820,19180,19180,19180,19180,0
|
|
20231206,131600,364061820,19180,19180,19180,19180,0
|
|
20231206,131500,364061820,19180,19180,19180,19180,26
|
|
20231206,131400,363563140,19170,19170,19170,19170,1
|
|
20231206,131300,363543970,19180,19180,19180,19180,60
|
|
20231206,131200,362393170,19180,19180,19180,19180,165
|
|
20231206,131100,359228470,19190,19190,19190,19190,125
|
|
20231206,131000,356829720,19220,19220,19220,19220,0
|
|
20231206,130900,356829720,19220,19220,19220,19220,1
|
|
20231206,130800,356810500,19200,19200,19200,19200,0
|
|
20231206,130700,356810500,19200,19190,19200,19190,28
|
|
20231206,130600,356272910,19200,19200,19200,19200,0
|
|
20231206,130500,356272910,19200,19200,19200,19200,0
|
|
20231206,130400,356272910,19200,19200,19200,19200,0
|
|
20231206,130300,356272910,19200,19200,19200,19200,1
|
|
20231206,130200,356253710,19190,19190,19190,19190,1
|
|
20231206,130100,356234520,19190,19190,19190,19190,1
|
|
20231206,130000,356215330,19200,19200,19200,19200,0
|
|
20231206,125900,356215330,19200,19200,19200,19200,0
|
|
20231206,125800,356215330,19200,19200,19200,19200,1
|
|
20231206,125700,356196130,19200,19200,19200,19200,0
|
|
20231206,125600,356196130,19200,19220,19220,19200,571
|
|
20231206,125500,345232410,19220,19220,19220,19220,0
|
|
20231206,125400,345232410,19220,19230,19230,19220,800
|
|
20231206,125300,329854030,19280,19280,19280,19280,0
|
|
20231206,125200,329854030,19280,19280,19290,19280,11
|
|
20231206,125100,329641860,19290,19290,19290,19290,206
|
|
20231206,125000,325668120,19280,19190,19280,19190,1139
|
|
20231206,124900,303759440,19200,19200,19200,19200,0
|
|
20231206,124800,303759440,19200,19200,19200,19200,0
|
|
20231206,124700,303759440,19200,19200,19200,19200,0
|
|
20231206,124600,303759440,19200,19200,19200,19200,1
|
|
20231206,124500,303740240,19200,19200,19200,19200,0
|
|
20231206,124400,303740240,19200,19200,19200,19200,0
|
|
20231206,124300,303740240,19200,19200,19200,19200,1
|
|
20231206,124200,303721040,19210,19210,19210,19210,0
|
|
20231206,124100,303721040,19210,19210,19210,19210,0
|
|
20231206,124000,303721040,19210,19190,19210,19180,255
|
|
20231206,123900,298829630,19190,19190,19190,19190,2
|
|
20231206,123800,298791250,19220,19220,19220,19220,0
|
|
20231206,123700,298791250,19220,19220,19220,19220,0
|
|
20231206,123600,298791250,19220,19220,19220,19220,0
|
|
20231206,123500,298791250,19220,19200,19220,19200,21
|
|
20231206,123400,298387800,19210,19190,19210,19190,101
|
|
20231206,123300,296448240,19190,19190,19190,19190,0
|
|
20231206,123200,296448240,19190,19190,19190,19190,0
|
|
20231206,123100,296448240,19190,19190,19190,19190,0
|
|
20231206,123000,296448240,19190,19190,19190,19190,1
|
|
20231206,122900,296429050,19210,19210,19210,19210,0
|
|
20231206,122800,296429050,19210,19210,19210,19210,0
|
|
20231206,122700,296429050,19210,19210,19210,19210,0
|
|
20231206,122600,296429050,19210,19210,19210,19210,21
|
|
20231206,122500,296025640,19210,19210,19210,19210,5
|
|
20231206,122400,295929590,19220,19220,19220,19220,1
|
|
20231206,122300,295910370,19230,19230,19230,19230,0
|
|
20231206,122200,295910370,19230,19230,19230,19230,1
|
|
20231206,122100,295891140,19230,19220,19230,19220,58
|
|
20231206,122000,294775810,19220,19220,19220,19220,100
|
|
20231206,121900,292853810,19220,19220,19220,19220,11
|
|
20231206,121800,292642390,19220,19220,19220,19220,27
|
|
20231206,121700,292123450,19210,19210,19210,19210,0
|
|
20231206,121600,292123450,19210,19210,19210,19210,149
|
|
20231206,121500,289261160,19210,19180,19210,19180,134
|
|
20231206,121400,286688200,19170,19170,19170,19170,0
|
|
20231206,121300,286688200,19170,19170,19170,19170,0
|
|
20231206,121200,286688200,19170,19160,19170,19160,27
|
|
20231206,121100,286170620,19180,19180,19180,19180,0
|
|
20231206,121000,286170620,19180,19180,19180,19180,0
|
|
20231206,120900,286170620,19180,19180,19180,19180,0
|
|
20231206,120800,286170620,19180,19180,19180,19180,0
|
|
20231206,120700,286170620,19180,19180,19180,19180,0
|
|
20231206,120600,286170620,19180,19180,19180,19180,1
|
|
20231206,120500,286151440,19180,19180,19180,19180,0
|
|
20231206,120400,286151440,19180,19180,19180,19180,0
|
|
20231206,120300,286151440,19180,19180,19180,19180,0
|
|
20231206,120200,286151440,19180,19180,19180,19180,0
|
|
20231206,120100,286151440,19180,19180,19180,19180,0
|
|
20231206,120000,286151440,19180,19190,19190,19180,3
|
|
20231206,115900,286093880,19150,19150,19150,19150,0
|
|
20231206,115800,286093880,19150,19150,19150,19150,13
|
|
20231206,115700,285844930,19190,19190,19190,19190,8
|
|
20231206,115600,285691410,19190,19190,19190,19190,25
|
|
20231206,115500,285211660,19200,19150,19200,19150,22
|
|
20231206,115400,284789360,19150,19150,19150,19150,0
|
|
20231206,115300,284789360,19150,19150,19150,19150,0
|
|
20231206,115200,284789360,19150,19150,19150,19150,2
|
|
20231206,115100,284751060,19150,19150,19150,19150,0
|
|
20231206,115000,284751060,19150,19150,19150,19150,0
|
|
20231206,114900,284751060,19150,19150,19150,19150,2
|
|
20231206,114800,284712760,19150,19150,19150,19150,0
|
|
20231206,114700,284712760,19150,19150,19150,19150,2
|
|
20231206,114600,284674460,19200,19200,19200,19200,0
|
|
20231206,114500,284674460,19200,19200,19200,19200,1
|
|
20231206,114400,284655260,19150,19150,19150,19150,2
|
|
20231206,114300,284616960,19150,19150,19150,19150,46
|
|
20231206,114200,283736060,19150,19150,19150,19150,0
|
|
20231206,114100,283736060,19150,19150,19150,19150,2
|
|
20231206,114000,283697760,19150,19150,19150,19150,0
|
|
20231206,113900,283697760,19150,19150,19150,19150,2
|
|
20231206,113800,283659460,19150,19150,19150,19150,0
|
|
20231206,113700,283659460,19150,19150,19150,19150,0
|
|
20231206,113600,283659460,19150,19200,19200,19150,5
|
|
20231206,113500,283563660,19210,19200,19210,19200,50
|
|
20231206,113400,282603300,19130,19130,19130,19130,0
|
|
20231206,113300,282603300,19130,19130,19130,19130,2
|
|
20231206,113200,282565040,19120,19120,19120,19120,0
|
|
20231206,113100,282565040,19120,19120,19120,19120,2
|
|
20231206,113000,282526800,19200,19200,19200,19200,1
|
|
20231206,112900,282507600,19110,19110,19110,19110,0
|
|
20231206,112800,282507600,19110,19110,19110,19110,2
|
|
20231206,112700,282469380,19110,19110,19110,19110,0
|
|
20231206,112600,282469380,19110,19110,19110,19110,0
|
|
20231206,112500,282469380,19110,19200,19200,19110,502
|
|
20231206,112400,272837660,19200,19200,19200,19200,156
|
|
20231206,112300,269842460,19200,19200,19200,19100,124
|
|
20231206,112200,267461860,19100,19100,19100,19100,0
|
|
20231206,112100,267461860,19100,19100,19100,19100,5
|
|
20231206,112000,267366360,19110,19110,19110,19110,2
|
|
20231206,111900,267328140,19100,19100,19100,19100,0
|
|
20231206,111800,267328140,19100,19100,19100,19100,0
|
|
20231206,111700,267328140,19100,19100,19100,19100,2
|
|
20231206,111600,267289940,19100,19100,19100,19100,0
|
|
20231206,111500,267289940,19100,19210,19210,19100,3
|
|
20231206,111400,267232530,19090,19090,19090,19090,0
|
|
20231206,111300,267232530,19090,19090,19090,19090,0
|
|
20231206,111200,267232530,19090,19190,19190,19090,3
|
|
20231206,111100,267175160,19090,19090,19090,19090,0
|
|
20231206,111000,267175160,19090,19090,19090,19090,0
|
|
20231206,110900,267175160,19090,19200,19200,19090,15
|
|
20231206,110800,266887380,19200,19200,19200,19200,80
|
|
20231206,110700,265351380,19210,19090,19210,19090,252
|
|
20231206,110600,260512930,19070,19070,19070,19070,1
|
|
20231206,110500,260493860,19060,19060,19060,19060,0
|
|
20231206,110400,260493860,19060,19060,19060,19060,2
|
|
20231206,110300,260455740,19060,19060,19060,19060,10
|
|
20231206,110200,260265140,19060,19060,19060,19060,0
|
|
20231206,110100,260265140,19060,19060,19060,19060,3
|
|
20231206,110000,260207960,19150,19150,19150,19150,1
|
|
20231206,105900,260188810,19060,19060,19060,19060,4
|
|
20231206,105800,260112570,19060,19060,19060,19060,0
|
|
20231206,105700,260112570,19060,19060,19060,19060,0
|
|
20231206,105600,260112570,19060,19060,19060,19060,3
|
|
20231206,105500,260055390,19150,19150,19150,19150,1
|
|
20231206,105400,260036240,19050,19050,19050,19050,0
|
|
20231206,105300,260036240,19050,19050,19050,19050,3
|
|
20231206,105200,259979090,19160,19160,19160,19160,0
|
|
20231206,105100,259979090,19160,19160,19160,19160,0
|
|
20231206,105000,259979090,19160,19090,19160,19090,51
|
|
20231206,104900,259003730,19040,19040,19040,19040,80
|
|
20231206,104800,257480530,19040,19090,19090,19040,1004
|
|
20231206,104700,238362340,19050,19050,19050,19050,0
|
|
20231206,104600,238362340,19050,19050,19050,19050,0
|
|
20231206,104500,238362340,19050,19090,19090,19050,4
|
|
20231206,104400,238286100,19050,19050,19050,19050,0
|
|
20231206,104300,238286100,19050,19050,19050,19050,0
|
|
20231206,104200,238286100,19050,19050,19050,19050,3
|
|
20231206,104100,238228950,19050,19050,19050,19050,0
|
|
20231206,104000,238228950,19050,19050,19050,19050,3
|
|
20231206,103900,238171800,19050,19050,19050,19050,0
|
|
20231206,103800,238171800,19050,19050,19050,19050,0
|
|
20231206,103700,238171800,19050,19050,19050,19050,3
|
|
20231206,103600,238114650,19040,19040,19040,19040,0
|
|
20231206,103500,238114650,19040,19040,19040,19040,1
|
|
20231206,103400,238095610,19040,19090,19090,19040,4
|
|
20231206,103300,238019400,19040,19040,19040,19040,0
|
|
20231206,103200,238019400,19040,19090,19090,19040,6
|
|
20231206,103100,237905010,19090,19090,19090,19090,0
|
|
20231206,103000,237905010,19090,19090,19090,19090,1
|
|
20231206,102900,237885920,19090,19050,19090,19050,50
|
|
20231206,102800,236931630,19080,19080,19080,19080,0
|
|
20231206,102700,236931630,19080,19080,19080,19080,18
|
|
20231206,102600,236588190,19040,19040,19040,19040,3
|
|
20231206,102500,236531070,19030,19030,19030,19030,0
|
|
20231206,102400,236531070,19030,19080,19080,19030,4
|
|
20231206,102300,236454900,19030,19030,19030,19030,0
|
|
20231206,102200,236454900,19030,19030,19030,19030,0
|
|
20231206,102100,236454900,19030,19030,19030,19030,3
|
|
20231206,102000,236397810,19030,19050,19050,19030,152
|
|
20231206,101900,233504870,19040,19040,19040,19040,0
|
|
20231206,101800,233504870,19040,19040,19040,19040,3
|
|
20231206,101700,233447750,19090,19080,19090,19080,37
|
|
20231206,101600,232741430,19040,19040,19040,19040,3
|
|
20231206,101500,232684310,19070,19070,19070,19070,1
|
|
20231206,101400,232665240,19030,19030,19030,19030,0
|
|
20231206,101300,232665240,19030,19030,19030,19030,3
|
|
20231206,101200,232608150,19080,19080,19080,19080,0
|
|
20231206,101100,232608150,19080,19080,19080,19080,0
|
|
20231206,101000,232608150,19080,19090,19090,19080,70
|
|
20231206,100900,231272350,19050,19050,19050,19050,0
|
|
20231206,100800,231272350,19050,19000,19050,19000,576
|
|
20231206,100700,220313460,19000,19010,19010,19000,507
|
|
20231206,100600,210680390,19010,19010,19010,19010,0
|
|
20231206,100500,210680390,19010,19010,19010,19010,11
|
|
20231206,100400,210471280,19000,19000,19000,19000,0
|
|
20231206,100300,210471280,19000,19030,19030,19000,588
|
|
20231206,100200,199295610,19030,19030,19030,19030,3
|
|
20231206,100100,199238520,19030,19030,19030,19030,0
|
|
20231206,100000,199238520,19030,19040,19050,19030,31
|
|
20231206,095900,198648440,19020,19020,19020,19020,0
|
|
20231206,095800,198648440,19020,19020,19020,19020,0
|
|
20231206,095700,198648440,19020,19020,19020,19020,0
|
|
20231206,095600,198648440,19020,19020,19020,19020,18
|
|
20231206,095500,198306080,19000,19000,19000,19000,0
|
|
20231206,095400,198306080,19000,19020,19020,19000,1635
|
|
20231206,095300,167222110,19040,19040,19040,19040,39
|
|
20231206,095200,166479550,19020,19030,19030,19020,72
|
|
20231206,095100,165109910,19020,19020,19020,19020,0
|
|
20231206,095000,165109910,19020,19020,19020,19020,53
|
|
20231206,094900,164101850,19020,19020,19020,19020,2
|
|
20231206,094800,164063810,19020,19020,19020,19020,250
|
|
20231206,094700,159308810,19020,19030,19030,19020,106
|
|
20231206,094600,157292640,19030,19030,19030,19030,257
|
|
20231206,094500,152401930,19030,19040,19040,19030,70
|
|
20231206,094400,151069760,19040,19040,19040,19040,139
|
|
20231206,094300,148423200,19040,19030,19040,19030,115
|
|
20231206,094200,146234450,19040,19060,19070,19040,420
|
|
20231206,094100,138236500,19070,19070,19070,19050,866
|
|
20231206,094000,121734700,19070,19080,19080,19070,69
|
|
20231206,093900,120418580,19080,19080,19080,19080,176
|
|
20231206,093800,117060500,19060,19070,19070,19060,150
|
|
20231206,093700,114201000,19070,19070,19070,19070,100
|
|
20231206,093600,112294000,19080,19080,19080,19080,340
|
|
20231206,093500,105806800,19080,19090,19090,19080,53
|
|
20231206,093400,104795550,19090,19090,19090,19090,245
|
|
20231206,093300,100118500,19090,19090,19090,19090,0
|
|
20231206,093200,100118500,19090,19090,19090,19090,0
|
|
20231206,093100,100118500,19090,19150,19150,19090,36
|
|
20231206,093000,99430920,19100,19100,19100,19100,0
|
|
20231206,092900,99430920,19100,19100,19100,19100,0
|
|
20231206,092800,99430920,19100,19100,19100,19100,0
|
|
20231206,092700,99430920,19100,19100,19100,19100,0
|
|
20231206,092600,99430920,19100,19100,19100,19100,0
|
|
20231206,092500,99430920,19100,19100,19100,19100,25
|
|
20231206,092400,98953420,19100,19120,19120,19100,365
|
|
20231206,092300,91980810,19130,19130,19130,19130,2
|
|
20231206,092200,91942550,19170,19170,19170,19170,20
|
|
20231206,092100,91559150,19170,19170,19170,19170,11
|
|
20231206,092000,91348280,19160,19160,19160,19160,1
|
|
20231206,091900,91329120,19160,19140,19160,19140,69
|
|
20231206,091800,90007700,19150,19150,19150,19150,0
|
|
20231206,091700,90007700,19150,19150,19150,19150,0
|
|
20231206,091600,90007700,19150,19150,19150,19150,0
|
|
20231206,091500,90007700,19150,19150,19150,19150,0
|
|
20231206,091400,90007700,19150,19150,19150,19150,11
|
|
20231206,091300,89797050,19150,19150,19150,19150,5
|
|
20231206,091200,89701300,19140,19130,19140,19130,85
|
|
20231206,091100,88074500,19140,19140,19140,19140,28
|
|
20231206,091000,87538580,19140,19150,19150,19140,34
|
|
20231206,090900,86887700,19080,19080,19080,19080,0
|
|
20231206,090800,86887700,19080,19080,19090,19080,206
|
|
20231206,090700,82956810,19090,19090,19090,19090,0
|
|
20231206,090600,82956810,19090,19090,19090,19090,133
|
|
20231206,090500,80417840,19090,19090,19090,19090,0
|
|
20231206,090400,80417840,19090,19090,19090,19090,100
|
|
20231206,090300,78508840,19080,19080,19080,19060,254
|
|
20231206,090200,73664530,19190,19070,19190,19070,247
|
|
20231206,090100,68948480,19060,19210,19210,19060,3198
|
|
20231206,090000,7861800,19160,19200,19200,19160,380
|