677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,201400,207596910,19150,19150,19150,19150,446
|
|
20231208,201300,207596910,19150,19150,19150,19150,0
|
|
20231208,201200,207596910,19150,19150,19150,19150,0
|
|
20231208,201100,207596910,19150,19150,19150,19150,0
|
|
20231208,201000,207596910,19150,19150,19150,19150,0
|
|
20231208,200900,207596910,19150,19150,19150,19150,0
|
|
20231208,200800,207596910,19150,19150,19150,19150,0
|
|
20231208,200700,207596910,19150,19150,19150,19150,0
|
|
20231208,200600,207596910,19150,19150,19150,19150,0
|
|
20231208,200500,207596910,19150,19150,19150,19150,0
|
|
20231208,200400,207596910,19150,19150,19150,19150,0
|
|
20231208,200300,207596910,19150,19150,19150,19150,0
|
|
20231208,200200,207596910,19150,19150,19150,19150,0
|
|
20231208,200100,207596910,19150,19150,19150,19150,0
|
|
20231208,200000,207596910,19150,19150,19150,19150,0
|
|
20231208,195900,207596910,19150,19150,19150,19150,0
|
|
20231208,195800,207596910,19150,19150,19150,19150,0
|
|
20231208,195700,207596910,19150,19150,19150,19150,0
|
|
20231208,195600,207596910,19150,19150,19150,19150,0
|
|
20231208,195500,207596910,19150,19150,19150,19150,0
|
|
20231208,195400,207596910,19150,19150,19150,19150,0
|
|
20231208,195300,207596910,19150,19150,19150,19150,0
|
|
20231208,195200,207596910,19150,19150,19150,19150,0
|
|
20231208,195100,207596910,19150,19150,19150,19150,0
|
|
20231208,195000,207596910,19150,19150,19150,19150,0
|
|
20231208,194900,207596910,19150,19150,19150,19150,0
|
|
20231208,194800,207596910,19150,19150,19150,19150,0
|
|
20231208,194700,207596910,19150,19150,19150,19150,0
|
|
20231208,194600,207596910,19150,19150,19150,19150,0
|
|
20231208,194500,207596910,19150,19150,19150,19150,0
|
|
20231208,194400,207596910,19150,19150,19150,19150,446
|
|
20231208,194300,207596910,19150,19150,19150,19150,0
|
|
20231208,194200,207596910,19150,19150,19150,19150,0
|
|
20231208,194100,207596910,19150,19150,19150,19150,0
|
|
20231208,194000,207596910,19150,19150,19150,19150,0
|
|
20231208,193900,207596910,19150,19150,19150,19150,0
|
|
20231208,193800,207596910,19150,19150,19150,19150,0
|
|
20231208,193700,207596910,19150,19150,19150,19150,0
|
|
20231208,193600,207596910,19150,19150,19150,19150,0
|
|
20231208,193500,207596910,19150,19150,19150,19150,0
|
|
20231208,193400,207596910,19150,19150,19150,19150,0
|
|
20231208,193300,207596910,19150,19150,19150,19150,0
|
|
20231208,193200,207596910,19150,19150,19150,19150,0
|
|
20231208,193100,207596910,19150,19150,19150,19150,0
|
|
20231208,193000,207596910,19150,19150,19150,19150,0
|
|
20231208,192900,207596910,19150,19150,19150,19150,0
|
|
20231208,192800,207596910,19150,19150,19150,19150,0
|
|
20231208,192700,207596910,19150,19150,19150,19150,0
|
|
20231208,192600,207596910,19150,19150,19150,19150,0
|
|
20231208,192500,207596910,19150,19150,19150,19150,0
|
|
20231208,192400,207596910,19150,19150,19150,19150,0
|
|
20231208,192300,207596910,19150,19150,19150,19150,0
|
|
20231208,192200,207596910,19150,19150,19150,19150,0
|
|
20231208,192100,207596910,19150,19150,19150,19150,0
|
|
20231208,192000,207596910,19150,19150,19150,19150,0
|
|
20231208,191900,207596910,19150,19150,19150,19150,0
|
|
20231208,191800,207596910,19150,19150,19150,19150,0
|
|
20231208,191700,207596910,19150,19150,19150,19150,0
|
|
20231208,191600,207596910,19150,19150,19150,19150,0
|
|
20231208,191500,207596910,19150,19150,19150,19150,0
|
|
20231208,191400,207596910,19150,19150,19150,19150,446
|
|
20231208,191300,207596910,19150,19150,19150,19150,0
|
|
20231208,191200,207596910,19150,19150,19150,19150,0
|
|
20231208,191100,207596910,19150,19150,19150,19150,0
|
|
20231208,191000,207596910,19150,19150,19150,19150,0
|
|
20231208,190900,207596910,19150,19150,19150,19150,0
|
|
20231208,190800,207596910,19150,19150,19150,19150,0
|
|
20231208,190700,207596910,19150,19150,19150,19150,0
|
|
20231208,190600,207596910,19150,19150,19150,19150,0
|
|
20231208,190500,207596910,19150,19150,19150,19150,0
|
|
20231208,190400,207596910,19150,19150,19150,19150,0
|
|
20231208,190300,207596910,19150,19150,19150,19150,0
|
|
20231208,190200,207596910,19150,19150,19150,19150,0
|
|
20231208,190100,207596910,19150,19150,19150,19150,0
|
|
20231208,190000,207596910,19150,19150,19150,19150,0
|
|
20231208,185900,207596910,19150,19150,19150,19150,0
|
|
20231208,185800,207596910,19150,19150,19150,19150,0
|
|
20231208,185700,207596910,19150,19150,19150,19150,0
|
|
20231208,185600,207596910,19150,19150,19150,19150,0
|
|
20231208,185500,207596910,19150,19150,19150,19150,0
|
|
20231208,185400,207596910,19150,19150,19150,19150,0
|
|
20231208,185300,207596910,19150,19150,19150,19150,0
|
|
20231208,185200,207596910,19150,19150,19150,19150,0
|
|
20231208,185100,207596910,19150,19150,19150,19150,0
|
|
20231208,185000,207596910,19150,19150,19150,19150,0
|
|
20231208,184900,207596910,19150,19150,19150,19150,0
|
|
20231208,184800,207596910,19150,19150,19150,19150,0
|
|
20231208,184700,207596910,19150,19150,19150,19150,0
|
|
20231208,184600,207596910,19150,19150,19150,19150,0
|
|
20231208,184500,207596910,19150,19150,19150,19150,0
|
|
20231208,184400,207596910,19150,19150,19150,19150,446
|
|
20231208,184300,207596910,19150,19150,19150,19150,0
|
|
20231208,184200,207596910,19150,19150,19150,19150,0
|
|
20231208,184100,207596910,19150,19150,19150,19150,0
|
|
20231208,184000,207596910,19150,19150,19150,19150,0
|
|
20231208,183900,207596910,19150,19150,19150,19150,0
|
|
20231208,183800,207596910,19150,19150,19150,19150,0
|
|
20231208,183700,207596910,19150,19150,19150,19150,0
|
|
20231208,183600,207596910,19150,19150,19150,19150,0
|
|
20231208,183500,207596910,19150,19150,19150,19150,0
|
|
20231208,183400,207596910,19150,19150,19150,19150,0
|
|
20231208,183300,207596910,19150,19150,19150,19150,0
|
|
20231208,183200,207596910,19150,19150,19150,19150,0
|
|
20231208,183100,207596910,19150,19150,19150,19150,0
|
|
20231208,183000,207596910,19150,19150,19150,19150,0
|
|
20231208,182900,207596910,19150,19150,19150,19150,0
|
|
20231208,182800,207596910,19150,19150,19150,19150,0
|
|
20231208,182700,207596910,19150,19150,19150,19150,0
|
|
20231208,182600,207596910,19150,19150,19150,19150,0
|
|
20231208,182500,207596910,19150,19150,19150,19150,0
|
|
20231208,182400,207596910,19150,19150,19150,19150,0
|
|
20231208,182300,207596910,19150,19150,19150,19150,0
|
|
20231208,182200,207596910,19150,19150,19150,19150,0
|
|
20231208,182100,207596910,19150,19150,19150,19150,0
|
|
20231208,182000,207596910,19150,19150,19150,19150,0
|
|
20231208,181900,207596910,19150,19150,19150,19150,0
|
|
20231208,181800,207596910,19150,19150,19150,19150,0
|
|
20231208,181700,207596910,19150,19150,19150,19150,0
|
|
20231208,181600,207596910,19150,19150,19150,19150,0
|
|
20231208,181500,207596910,19150,19150,19150,19150,0
|
|
20231208,181400,207596910,19150,19150,19150,19150,446
|
|
20231208,181300,207596910,19150,19150,19150,19150,0
|
|
20231208,181200,207596910,19150,19150,19150,19150,0
|
|
20231208,181100,207596910,19150,19150,19150,19150,0
|
|
20231208,181000,207596910,19150,19150,19150,19150,0
|
|
20231208,180900,207596910,19150,19150,19150,19150,0
|
|
20231208,180800,207596910,19150,19150,19150,19150,0
|
|
20231208,180700,207596910,19150,19150,19150,19150,0
|
|
20231208,180600,207596910,19150,19150,19150,19150,0
|
|
20231208,180500,207596910,19150,19150,19150,19150,0
|
|
20231208,180400,207596910,19150,19150,19150,19150,0
|
|
20231208,180300,207596910,19150,19150,19150,19150,0
|
|
20231208,180200,207596910,19150,19150,19150,19150,0
|
|
20231208,180100,207596910,19150,19150,19150,19150,0
|
|
20231208,180000,207596910,19150,19150,19150,19150,0
|
|
20231208,175900,207596910,19150,19150,19150,19150,0
|
|
20231208,175800,207596910,19150,19150,19150,19150,0
|
|
20231208,175700,207596910,19150,19150,19150,19150,0
|
|
20231208,175600,207596910,19150,19150,19150,19150,0
|
|
20231208,175500,207596910,19150,19150,19150,19150,0
|
|
20231208,175400,207596910,19150,19150,19150,19150,0
|
|
20231208,175300,207596910,19150,19150,19150,19150,0
|
|
20231208,175200,207596910,19150,19150,19150,19150,0
|
|
20231208,175100,207596910,19150,19150,19150,19150,0
|
|
20231208,175000,207596910,19150,19150,19150,19150,0
|
|
20231208,174900,207596910,19150,19150,19150,19150,0
|
|
20231208,174800,207596910,19150,19150,19150,19150,0
|
|
20231208,174700,207596910,19150,19150,19150,19150,0
|
|
20231208,174600,207596910,19150,19150,19150,19150,0
|
|
20231208,174500,207596910,19150,19150,19150,19150,0
|
|
20231208,174400,207596910,19150,19150,19150,19150,446
|
|
20231208,174300,207596910,19150,19150,19150,19150,0
|
|
20231208,174200,207596910,19150,19150,19150,19150,0
|
|
20231208,174100,207596910,19150,19150,19150,19150,0
|
|
20231208,174000,207596910,19150,19150,19150,19150,0
|
|
20231208,173900,207596910,19150,19150,19150,19150,0
|
|
20231208,173800,207596910,19150,19150,19150,19150,0
|
|
20231208,173700,207596910,19150,19150,19150,19150,0
|
|
20231208,173600,207596910,19150,19150,19150,19150,0
|
|
20231208,173500,207596910,19150,19150,19150,19150,0
|
|
20231208,173400,207596910,19150,19150,19150,19150,0
|
|
20231208,173300,207596910,19150,19150,19150,19150,0
|
|
20231208,173200,207596910,19150,19150,19150,19150,0
|
|
20231208,173100,207596910,19150,19150,19150,19150,0
|
|
20231208,173000,207596910,19150,19150,19150,19150,0
|
|
20231208,172900,207596910,19150,19150,19150,19150,0
|
|
20231208,172800,207596910,19150,19150,19150,19150,0
|
|
20231208,172700,207596910,19150,19150,19150,19150,0
|
|
20231208,172600,207596910,19150,19150,19150,19150,0
|
|
20231208,172500,207596910,19150,19150,19150,19150,0
|
|
20231208,172400,207596910,19150,19150,19150,19150,0
|
|
20231208,172300,207596910,19150,19150,19150,19150,0
|
|
20231208,172200,207596910,19150,19150,19150,19150,0
|
|
20231208,172100,207596910,19150,19150,19150,19150,0
|
|
20231208,172000,207596910,19150,19150,19150,19150,0
|
|
20231208,171900,207596910,19150,19150,19150,19150,0
|
|
20231208,171800,207596910,19150,19150,19150,19150,0
|
|
20231208,171700,207596910,19150,19150,19150,19150,0
|
|
20231208,171600,207596910,19150,19150,19150,19150,0
|
|
20231208,171500,207596910,19150,19150,19150,19150,0
|
|
20231208,171400,207596910,19150,19150,19150,19150,446
|
|
20231208,171300,207596910,19150,19150,19150,19150,0
|
|
20231208,171200,207596910,19150,19150,19150,19150,0
|
|
20231208,171100,207596910,19150,19150,19150,19150,0
|
|
20231208,171000,207596910,19150,19150,19150,19150,0
|
|
20231208,170900,207596910,19150,19150,19150,19150,0
|
|
20231208,170800,207596910,19150,19150,19150,19150,0
|
|
20231208,170700,207596910,19150,19150,19150,19150,0
|
|
20231208,170600,207596910,19150,19150,19150,19150,0
|
|
20231208,170500,207596910,19150,19150,19150,19150,0
|
|
20231208,170400,207596910,19150,19150,19150,19150,0
|
|
20231208,170300,207596910,19150,19150,19150,19150,0
|
|
20231208,170200,207596910,19150,19150,19150,19150,0
|
|
20231208,170100,207596910,19150,19150,19150,19150,0
|
|
20231208,170000,207596910,19150,19150,19150,19150,0
|
|
20231208,165900,207596910,19150,19150,19150,19150,0
|
|
20231208,165800,207596910,19150,19150,19150,19150,0
|
|
20231208,165700,207596910,19150,19150,19150,19150,0
|
|
20231208,165600,207596910,19150,19150,19150,19150,0
|
|
20231208,165500,207596910,19150,19150,19150,19150,0
|
|
20231208,165400,207596910,19150,19150,19150,19150,0
|
|
20231208,165300,207596910,19150,19150,19150,19150,0
|
|
20231208,165200,207596910,19150,19150,19150,19150,0
|
|
20231208,165100,207596910,19150,19150,19150,19150,0
|
|
20231208,165000,207596910,19150,19150,19150,19150,0
|
|
20231208,164900,207596910,19150,19150,19150,19150,0
|
|
20231208,164800,207596910,19150,19150,19150,19150,0
|
|
20231208,164700,207596910,19150,19150,19150,19150,0
|
|
20231208,164600,207596910,19150,19150,19150,19150,0
|
|
20231208,164500,207596910,19150,19150,19150,19150,0
|
|
20231208,164400,207596910,19150,19150,19150,19150,446
|
|
20231208,164300,207596910,19150,19150,19150,19150,0
|
|
20231208,164200,207596910,19150,19150,19150,19150,0
|
|
20231208,164100,207596910,19150,19150,19150,19150,0
|
|
20231208,164000,207596910,19150,19150,19150,19150,0
|
|
20231208,163900,207596910,19150,19150,19150,19150,0
|
|
20231208,163800,207596910,19150,19150,19150,19150,0
|
|
20231208,163700,207596910,19150,19150,19150,19150,0
|
|
20231208,163600,207596910,19150,19150,19150,19150,0
|
|
20231208,163500,207596910,19150,19150,19150,19150,0
|
|
20231208,163400,207596910,19150,19150,19150,19150,0
|
|
20231208,163300,207596910,19150,19150,19150,19150,0
|
|
20231208,163200,207596910,19150,19150,19150,19150,0
|
|
20231208,163100,207596910,19150,19150,19150,19150,0
|
|
20231208,163000,207596910,19150,19150,19150,19150,0
|
|
20231208,162900,207596910,19150,19150,19150,19150,0
|
|
20231208,162800,207596910,19150,19150,19150,19150,0
|
|
20231208,162700,207596910,19150,19150,19150,19150,0
|
|
20231208,162600,207596910,19150,19150,19150,19150,0
|
|
20231208,162500,207596910,19150,19150,19150,19150,0
|
|
20231208,162400,207596910,19150,19150,19150,19150,0
|
|
20231208,162300,207596910,19150,19150,19150,19150,0
|
|
20231208,162200,207596910,19150,19150,19150,19150,0
|
|
20231208,162100,207596910,19150,19150,19150,19150,0
|
|
20231208,162000,207596910,19150,19150,19150,19150,0
|
|
20231208,161900,207596910,19150,19150,19150,19150,0
|
|
20231208,161800,207596910,19150,19150,19150,19150,0
|
|
20231208,161700,207596910,19150,19150,19150,19150,0
|
|
20231208,161600,207596910,19150,19150,19150,19150,0
|
|
20231208,161500,207596910,19150,19150,19150,19150,0
|
|
20231208,161400,207596910,19150,19150,19150,19150,446
|
|
20231208,161300,207596910,19150,19150,19150,19150,0
|
|
20231208,161200,207596910,19150,19150,19150,19150,0
|
|
20231208,161100,207596910,19150,19150,19150,19150,0
|
|
20231208,161000,207596910,19150,19150,19150,19150,0
|
|
20231208,160900,207596910,19150,19150,19150,19150,0
|
|
20231208,160800,207596910,19150,19150,19150,19150,0
|
|
20231208,160700,207596910,19150,19150,19150,19150,0
|
|
20231208,160600,207596910,19150,19150,19150,19150,0
|
|
20231208,160500,207596910,19150,19150,19150,19150,0
|
|
20231208,160400,207596910,19150,19150,19150,19150,0
|
|
20231208,160300,207596910,19150,19150,19150,19150,0
|
|
20231208,160200,207596910,19150,19150,19150,19150,0
|
|
20231208,160100,207596910,19150,19150,19150,19150,0
|
|
20231208,160000,207596910,19150,19150,19150,19150,0
|
|
20231208,155900,207596910,19150,19150,19150,19150,0
|
|
20231208,155800,207596910,19150,19150,19150,19150,0
|
|
20231208,155700,207596910,19150,19150,19150,19150,0
|
|
20231208,155600,207596910,19150,19150,19150,19150,0
|
|
20231208,155500,207596910,19150,19150,19150,19150,0
|
|
20231208,155400,207596910,19150,19150,19150,19150,0
|
|
20231208,155300,207596910,19150,19150,19150,19150,0
|
|
20231208,155200,207596910,19150,19150,19150,19150,0
|
|
20231208,155100,207596910,19150,19150,19150,19150,0
|
|
20231208,155000,207596910,19150,19150,19150,19150,0
|
|
20231208,154900,207596910,19150,19150,19150,19150,0
|
|
20231208,154800,207596910,19150,19150,19150,19150,0
|
|
20231208,154700,207596910,19150,19150,19150,19150,0
|
|
20231208,154600,207596910,19150,19150,19150,19150,0
|
|
20231208,154500,207596910,19150,19150,19150,19150,0
|
|
20231208,154400,207596910,19150,19150,19150,19150,446
|
|
20231208,154300,207596910,19150,19150,19150,19150,0
|
|
20231208,154200,207596910,19150,19150,19150,19150,0
|
|
20231208,154100,207596910,19150,19150,19150,19150,0
|
|
20231208,154000,207596910,19150,19150,19150,19150,0
|
|
20231208,153900,207596910,19150,19150,19150,19150,0
|
|
20231208,153800,207596910,19150,19150,19150,19150,0
|
|
20231208,153700,207596910,19150,19150,19150,19150,0
|
|
20231208,153600,207596910,19150,19150,19150,19150,0
|
|
20231208,153500,207596910,19150,19150,19150,19150,0
|
|
20231208,153400,207596910,19150,19150,19150,19150,0
|
|
20231208,153300,207596910,19150,19150,19150,19150,0
|
|
20231208,153200,207596910,19150,19150,19150,19150,0
|
|
20231208,153100,207596910,19150,19150,19150,19150,0
|
|
20231208,153000,207596910,19150,19150,19150,19150,446
|
|
20231208,152900,199056010,19150,19150,19150,19150,0
|
|
20231208,152800,199056010,19150,19150,19150,19150,0
|
|
20231208,152700,199056010,19150,19150,19150,19150,0
|
|
20231208,152600,199056010,19150,19150,19150,19150,0
|
|
20231208,152500,199056010,19150,19150,19150,19150,0
|
|
20231208,152400,199056010,19150,19150,19150,19150,0
|
|
20231208,152300,199056010,19150,19150,19150,19150,0
|
|
20231208,152200,199056010,19150,19150,19150,19150,0
|
|
20231208,152100,199056010,19150,19150,19150,19150,0
|
|
20231208,152000,199056010,19150,19150,19150,19150,0
|
|
20231208,151900,199056010,19150,19150,19150,19150,0
|
|
20231208,151800,199056010,19150,19150,19150,19150,1
|
|
20231208,151700,199036860,19110,19110,19110,19110,0
|
|
20231208,151600,199036860,19110,19130,19130,19110,300
|
|
20231208,151500,193300790,19130,19130,19130,19130,0
|
|
20231208,151400,193300790,19130,19130,19130,19130,5
|
|
20231208,151300,193205140,19130,19130,19130,19130,166
|
|
20231208,151200,190029560,19130,19130,19130,19130,56
|
|
20231208,151100,188958280,19130,19130,19130,19130,0
|
|
20231208,151000,188958280,19130,19130,19130,19130,1
|
|
20231208,150900,188939150,19120,19120,19120,19120,117
|
|
20231208,150800,186702110,19120,19120,19120,19120,8
|
|
20231208,150700,186549150,19120,19120,19120,19120,1
|
|
20231208,150600,186530030,19110,19110,19110,19110,0
|
|
20231208,150500,186530030,19110,19110,19110,19110,0
|
|
20231208,150400,186530030,19110,19110,19110,19110,0
|
|
20231208,150300,186530030,19110,19110,19110,19110,0
|
|
20231208,150200,186530030,19110,19110,19110,19110,0
|
|
20231208,150100,186530030,19110,19110,19110,19110,0
|
|
20231208,150000,186530030,19110,19110,19110,19110,0
|
|
20231208,145900,186530030,19110,19130,19130,19110,601
|
|
20231208,145800,175041680,19130,19130,19130,19130,0
|
|
20231208,145700,175041680,19130,19130,19130,19130,11
|
|
20231208,145600,174831250,19130,19130,19130,19130,0
|
|
20231208,145500,174831250,19130,19130,19130,19130,15
|
|
20231208,145400,174544300,19130,19130,19130,19130,0
|
|
20231208,145300,174544300,19130,19130,19130,19130,0
|
|
20231208,145200,174544300,19130,19130,19130,19130,0
|
|
20231208,145100,174544300,19130,19120,19130,19120,36
|
|
20231208,145000,173855820,19120,19120,19120,19120,20
|
|
20231208,144900,173473420,19150,19150,19150,19150,0
|
|
20231208,144800,173473420,19150,19150,19150,19150,0
|
|
20231208,144700,173473420,19150,19150,19150,19150,0
|
|
20231208,144600,173473420,19150,19150,19150,19150,0
|
|
20231208,144500,173473420,19150,19150,19150,19150,0
|
|
20231208,144400,173473420,19150,19150,19150,19150,5
|
|
20231208,144300,173377670,19150,19150,19150,19150,0
|
|
20231208,144200,173377670,19150,19150,19150,19150,0
|
|
20231208,144100,173377670,19150,19150,19150,19150,0
|
|
20231208,144000,173377670,19150,19150,19150,19150,0
|
|
20231208,143900,173377670,19150,19150,19150,19150,0
|
|
20231208,143800,173377670,19150,19150,19150,19150,0
|
|
20231208,143700,173377670,19150,19150,19150,19150,0
|
|
20231208,143600,173377670,19150,19150,19150,19150,0
|
|
20231208,143500,173377670,19150,19150,19150,19150,0
|
|
20231208,143400,173377670,19150,19150,19150,19150,1
|
|
20231208,143300,173358520,19130,19130,19130,19130,0
|
|
20231208,143200,173358520,19130,19130,19130,19130,0
|
|
20231208,143100,173358520,19130,19130,19130,19130,0
|
|
20231208,143000,173358520,19130,19130,19130,19130,0
|
|
20231208,142900,173358520,19130,19130,19130,19130,0
|
|
20231208,142800,173358520,19130,19130,19130,19130,0
|
|
20231208,142700,173358520,19130,19130,19130,19130,0
|
|
20231208,142600,173358520,19130,19130,19130,19130,0
|
|
20231208,142500,173358520,19130,19130,19130,19130,0
|
|
20231208,142400,173358520,19130,19130,19130,19130,2
|
|
20231208,142300,173320260,19120,19120,19120,19120,0
|
|
20231208,142200,173320260,19120,19120,19120,19120,0
|
|
20231208,142100,173320260,19120,19130,19130,19120,6
|
|
20231208,142000,173205520,19140,19140,19140,19140,0
|
|
20231208,141900,173205520,19140,19140,19140,19140,0
|
|
20231208,141800,173205520,19140,19140,19140,19140,0
|
|
20231208,141700,173205520,19140,19140,19140,19140,50
|
|
20231208,141600,172248520,19140,19140,19140,19140,0
|
|
20231208,141500,172248520,19140,19140,19140,19140,14
|
|
20231208,141400,171980560,19150,19150,19150,19150,0
|
|
20231208,141300,171980560,19150,19150,19150,19150,0
|
|
20231208,141200,171980560,19150,19150,19150,19150,0
|
|
20231208,141100,171980560,19150,19150,19150,19150,0
|
|
20231208,141000,171980560,19150,19150,19150,19150,0
|
|
20231208,140900,171980560,19150,19150,19150,19150,0
|
|
20231208,140800,171980560,19150,19150,19150,19150,0
|
|
20231208,140700,171980560,19150,19150,19150,19150,0
|
|
20231208,140600,171980560,19150,19150,19150,19150,0
|
|
20231208,140500,171980560,19150,19150,19150,19150,0
|
|
20231208,140400,171980560,19150,19150,19150,19150,0
|
|
20231208,140300,171980560,19150,19150,19150,19150,0
|
|
20231208,140200,171980560,19150,19150,19150,19150,0
|
|
20231208,140100,171980560,19150,19150,19150,19150,0
|
|
20231208,140000,171980560,19150,19150,19150,19150,0
|
|
20231208,135900,171980560,19150,19150,19150,19150,0
|
|
20231208,135800,171980560,19150,19150,19150,19150,0
|
|
20231208,135700,171980560,19150,19150,19150,19150,0
|
|
20231208,135600,171980560,19150,19150,19150,19150,0
|
|
20231208,135500,171980560,19150,19150,19150,19150,0
|
|
20231208,135400,171980560,19150,19150,19150,19150,0
|
|
20231208,135300,171980560,19150,19150,19150,19150,0
|
|
20231208,135200,171980560,19150,19150,19150,19150,14
|
|
20231208,135100,171712460,19150,19130,19150,19130,15
|
|
20231208,135000,171425380,19130,19130,19130,19130,0
|
|
20231208,134900,171425380,19130,19130,19130,19130,0
|
|
20231208,134800,171425380,19130,19130,19130,19130,0
|
|
20231208,134700,171425380,19130,19130,19130,19130,6
|
|
20231208,134600,171310600,19130,19130,19130,19130,0
|
|
20231208,134500,171310600,19130,19130,19130,19130,0
|
|
20231208,134400,171310600,19130,19130,19130,19130,0
|
|
20231208,134300,171310600,19130,19130,19130,19130,0
|
|
20231208,134200,171310600,19130,19130,19130,19130,0
|
|
20231208,134100,171310600,19130,19130,19130,19130,0
|
|
20231208,134000,171310600,19130,19130,19130,19130,0
|
|
20231208,133900,171310600,19130,19130,19130,19130,0
|
|
20231208,133800,171310600,19130,19130,19130,19130,0
|
|
20231208,133700,171310600,19130,19130,19130,19130,0
|
|
20231208,133600,171310600,19130,19130,19130,19130,0
|
|
20231208,133500,171310600,19130,19130,19130,19130,0
|
|
20231208,133400,171310600,19130,19130,19130,19130,0
|
|
20231208,133300,171310600,19130,19130,19130,19130,9
|
|
20231208,133200,171138430,19130,19130,19130,19130,0
|
|
20231208,133100,171138430,19130,19130,19130,19130,0
|
|
20231208,133000,171138430,19130,19130,19130,19130,0
|
|
20231208,132900,171138430,19130,19130,19130,19130,0
|
|
20231208,132800,171138430,19130,19130,19130,19130,0
|
|
20231208,132700,171138430,19130,19130,19130,19130,0
|
|
20231208,132600,171138430,19130,19130,19130,19130,0
|
|
20231208,132500,171138430,19130,19130,19130,19130,0
|
|
20231208,132400,171138430,19130,19130,19130,19130,73
|
|
20231208,132300,169741940,19110,19100,19110,19100,150
|
|
20231208,132200,166875560,19100,19100,19100,19100,100
|
|
20231208,132100,164965560,19090,19090,19090,19090,0
|
|
20231208,132000,164965560,19090,19090,19090,19090,0
|
|
20231208,131900,164965560,19090,19090,19090,19090,0
|
|
20231208,131800,164965560,19090,19090,19090,19090,0
|
|
20231208,131700,164965560,19090,19090,19090,19090,0
|
|
20231208,131600,164965560,19090,19090,19090,19090,0
|
|
20231208,131500,164965560,19090,19090,19090,19090,0
|
|
20231208,131400,164965560,19090,19090,19090,19090,22
|
|
20231208,131300,164545580,19090,19090,19090,19090,0
|
|
20231208,131200,164545580,19090,19090,19090,19090,0
|
|
20231208,131100,164545580,19090,19090,19090,19090,0
|
|
20231208,131000,164545580,19090,19090,19090,19090,0
|
|
20231208,130900,164545580,19090,19090,19090,19090,0
|
|
20231208,130800,164545580,19090,19090,19090,19090,0
|
|
20231208,130700,164545580,19090,19090,19090,19090,0
|
|
20231208,130600,164545580,19090,19090,19090,19090,0
|
|
20231208,130500,164545580,19090,19090,19090,19090,0
|
|
20231208,130400,164545580,19090,19090,19090,19090,53
|
|
20231208,130300,163533810,19090,19090,19090,19090,0
|
|
20231208,130200,163533810,19090,19090,19090,19090,0
|
|
20231208,130100,163533810,19090,19090,19090,19090,0
|
|
20231208,130000,163533810,19090,19090,19090,19090,2
|
|
20231208,125900,163495630,19070,19070,19070,19070,0
|
|
20231208,125800,163495630,19070,19080,19080,19070,160
|
|
20231208,125700,160443470,19080,19080,19080,19080,0
|
|
20231208,125600,160443470,19080,19080,19080,19080,10
|
|
20231208,125500,160252670,19090,19090,19090,19090,0
|
|
20231208,125400,160252670,19090,19090,19090,19090,0
|
|
20231208,125300,160252670,19090,19090,19090,19090,0
|
|
20231208,125200,160252670,19090,19090,19090,19090,0
|
|
20231208,125100,160252670,19090,19090,19090,19090,0
|
|
20231208,125000,160252670,19090,19090,19090,19090,0
|
|
20231208,124900,160252670,19090,19090,19090,19090,0
|
|
20231208,124800,160252670,19090,19090,19090,19090,0
|
|
20231208,124700,160252670,19090,19090,19090,19090,19
|
|
20231208,124600,159889960,19090,19090,19090,19090,31
|
|
20231208,124500,159298170,19090,19090,19090,19090,50
|
|
20231208,124400,158343670,19090,19090,19090,19090,50
|
|
20231208,124300,157389170,19090,19090,19090,19090,30
|
|
20231208,124200,156816470,19080,19080,19080,19080,0
|
|
20231208,124100,156816470,19080,19090,19090,19080,100
|
|
20231208,124000,154908170,19090,19090,19090,19090,29
|
|
20231208,123900,154354560,19090,19090,19090,19090,29
|
|
20231208,123800,153800950,19100,19100,19100,19070,773
|
|
20231208,123700,139053620,19090,19090,19090,19090,0
|
|
20231208,123600,139053620,19090,19090,19090,19090,2
|
|
20231208,123500,139015440,19090,19090,19090,19090,35
|
|
20231208,123400,138347290,19100,19100,19100,19100,0
|
|
20231208,123300,138347290,19100,19100,19100,19100,0
|
|
20231208,123200,138347290,19100,19100,19100,19100,0
|
|
20231208,123100,138347290,19100,19100,19100,19100,0
|
|
20231208,123000,138347290,19100,19100,19100,19100,0
|
|
20231208,122900,138347290,19100,19100,19100,19100,0
|
|
20231208,122800,138347290,19100,19100,19100,19100,3
|
|
20231208,122700,138289990,19090,19090,19090,19090,0
|
|
20231208,122600,138289990,19090,19090,19090,19090,75
|
|
20231208,122500,136858240,19100,19100,19100,19100,0
|
|
20231208,122400,136858240,19100,19100,19100,19100,0
|
|
20231208,122300,136858240,19100,19100,19100,19100,125
|
|
20231208,122200,134470740,19110,19110,19110,19110,1
|
|
20231208,122100,134451630,19110,19110,19110,19110,0
|
|
20231208,122000,134451630,19110,19110,19110,19110,76
|
|
20231208,121900,132999270,19110,19110,19110,19110,0
|
|
20231208,121800,132999270,19110,19110,19110,19110,0
|
|
20231208,121700,132999270,19110,19110,19110,19110,24
|
|
20231208,121600,132540630,19110,19110,19110,19110,0
|
|
20231208,121500,132540630,19110,19120,19120,19110,42
|
|
20231208,121400,131737720,19120,19120,19120,19120,0
|
|
20231208,121300,131737720,19120,19120,19120,19120,1
|
|
20231208,121200,131718600,19120,19120,19120,19120,0
|
|
20231208,121100,131718600,19120,19120,19120,19120,0
|
|
20231208,121000,131718600,19120,19120,19120,19120,0
|
|
20231208,120900,131718600,19120,19120,19120,19120,0
|
|
20231208,120800,131718600,19120,19120,19120,19120,0
|
|
20231208,120700,131718600,19120,19120,19120,19120,0
|
|
20231208,120600,131718600,19120,19120,19120,19120,0
|
|
20231208,120500,131718600,19120,19120,19120,19120,0
|
|
20231208,120400,131718600,19120,19120,19120,19120,0
|
|
20231208,120300,131718600,19120,19120,19120,19120,0
|
|
20231208,120200,131718600,19120,19120,19120,19120,0
|
|
20231208,120100,131718600,19120,19120,19120,19120,0
|
|
20231208,120000,131718600,19120,19120,19120,19120,0
|
|
20231208,115900,131718600,19120,19120,19120,19120,0
|
|
20231208,115800,131718600,19120,19120,19120,19120,0
|
|
20231208,115700,131718600,19120,19120,19120,19120,0
|
|
20231208,115600,131718600,19120,19120,19120,19120,0
|
|
20231208,115500,131718600,19120,19120,19120,19120,1
|
|
20231208,115400,131699480,19130,19130,19130,19130,0
|
|
20231208,115300,131699480,19130,19130,19130,19130,0
|
|
20231208,115200,131699480,19130,19130,19130,19130,0
|
|
20231208,115100,131699480,19130,19130,19130,19130,0
|
|
20231208,115000,131699480,19130,19130,19130,19130,0
|
|
20231208,114900,131699480,19130,19130,19130,19130,0
|
|
20231208,114800,131699480,19130,19130,19130,19130,0
|
|
20231208,114700,131699480,19130,19130,19130,19130,0
|
|
20231208,114600,131699480,19130,19130,19130,19130,0
|
|
20231208,114500,131699480,19130,19130,19130,19130,0
|
|
20231208,114400,131699480,19130,19130,19130,19130,0
|
|
20231208,114300,131699480,19130,19130,19130,19130,0
|
|
20231208,114200,131699480,19130,19130,19130,19130,0
|
|
20231208,114100,131699480,19130,19130,19130,19130,0
|
|
20231208,114000,131699480,19130,19130,19130,19130,0
|
|
20231208,113900,131699480,19130,19130,19130,19130,0
|
|
20231208,113800,131699480,19130,19130,19130,19130,0
|
|
20231208,113700,131699480,19130,19130,19130,19130,10
|
|
20231208,113600,131508180,19130,19130,19130,19130,0
|
|
20231208,113500,131508180,19130,19130,19130,19130,0
|
|
20231208,113400,131508180,19130,19130,19130,19130,0
|
|
20231208,113300,131508180,19130,19130,19130,19130,0
|
|
20231208,113200,131508180,19130,19130,19130,19130,1
|
|
20231208,113100,131489050,19130,19130,19130,19130,0
|
|
20231208,113000,131489050,19130,19130,19130,19130,1
|
|
20231208,112900,131469920,19110,19110,19110,19110,0
|
|
20231208,112800,131469920,19110,19110,19110,19110,0
|
|
20231208,112700,131469920,19110,19110,19110,19110,0
|
|
20231208,112600,131469920,19110,19110,19110,19110,0
|
|
20231208,112500,131469920,19110,19110,19110,19110,0
|
|
20231208,112400,131469920,19110,19110,19110,19110,0
|
|
20231208,112300,131469920,19110,19110,19110,19110,0
|
|
20231208,112200,131469920,19110,19110,19110,19110,0
|
|
20231208,112100,131469920,19110,19110,19110,19110,0
|
|
20231208,112000,131469920,19110,19110,19110,19110,0
|
|
20231208,111900,131469920,19110,19110,19110,19110,0
|
|
20231208,111800,131469920,19110,19110,19110,19110,0
|
|
20231208,111700,131469920,19110,19110,19110,19110,0
|
|
20231208,111600,131469920,19110,19110,19110,19110,0
|
|
20231208,111500,131469920,19110,19110,19110,19110,0
|
|
20231208,111400,131469920,19110,19110,19110,19110,111
|
|
20231208,111300,129348710,19100,19100,19100,19100,0
|
|
20231208,111200,129348710,19100,19100,19100,19100,0
|
|
20231208,111100,129348710,19100,19100,19100,19100,0
|
|
20231208,111000,129348710,19100,19100,19100,19100,0
|
|
20231208,110900,129348710,19100,19100,19100,19100,0
|
|
20231208,110800,129348710,19100,19100,19100,19100,0
|
|
20231208,110700,129348710,19100,19100,19100,19100,0
|
|
20231208,110600,129348710,19100,19100,19100,19100,100
|
|
20231208,110500,127438710,19100,19100,19100,19100,0
|
|
20231208,110400,127438710,19100,19100,19100,19100,209
|
|
20231208,110300,123446810,19110,19110,19110,19110,0
|
|
20231208,110200,123446810,19110,19110,19110,19110,89
|
|
20231208,110100,121746020,19110,19110,19110,19110,0
|
|
20231208,110000,121746020,19110,19110,19110,19110,0
|
|
20231208,105900,121746020,19110,19110,19110,19110,0
|
|
20231208,105800,121746020,19110,19110,19110,19110,0
|
|
20231208,105700,121746020,19110,19110,19110,19110,0
|
|
20231208,105600,121746020,19110,19110,19110,19110,50
|
|
20231208,105500,120790520,19110,19110,19110,19110,0
|
|
20231208,105400,120790520,19110,19110,19110,19110,0
|
|
20231208,105300,120790520,19110,19110,19110,19110,0
|
|
20231208,105200,120790520,19110,19110,19110,19110,60
|
|
20231208,105100,119643920,19110,19110,19110,19110,1
|
|
20231208,105000,119624810,19100,19100,19100,19100,0
|
|
20231208,104900,119624810,19100,19100,19100,19100,13
|
|
20231208,104800,119376510,19110,19110,19110,19110,0
|
|
20231208,104700,119376510,19110,19110,19110,19110,0
|
|
20231208,104600,119376510,19110,19110,19110,19110,0
|
|
20231208,104500,119376510,19110,19110,19110,19110,0
|
|
20231208,104400,119376510,19110,19110,19110,19110,0
|
|
20231208,104300,119376510,19110,19110,19110,19110,15
|
|
20231208,104200,119089860,19090,19090,19090,19090,0
|
|
20231208,104100,119089860,19090,19090,19090,19090,0
|
|
20231208,104000,119089860,19090,19090,19090,19090,0
|
|
20231208,103900,119089860,19090,19090,19090,19090,0
|
|
20231208,103800,119089860,19090,19090,19090,19090,0
|
|
20231208,103700,119089860,19090,19090,19090,19090,0
|
|
20231208,103600,119089860,19090,19090,19090,19090,0
|
|
20231208,103500,119089860,19090,19090,19090,19090,0
|
|
20231208,103400,119089860,19090,19090,19090,19090,0
|
|
20231208,103300,119089860,19090,19090,19090,19090,0
|
|
20231208,103200,119089860,19090,19090,19090,19090,0
|
|
20231208,103100,119089860,19090,19090,19090,19090,0
|
|
20231208,103000,119089860,19090,19090,19090,19090,0
|
|
20231208,102900,119089860,19090,19090,19090,19090,0
|
|
20231208,102800,119089860,19090,19090,19090,19090,0
|
|
20231208,102700,119089860,19090,19090,19090,19090,0
|
|
20231208,102600,119089860,19090,19090,19090,19090,0
|
|
20231208,102500,119089860,19090,19100,19100,19090,151
|
|
20231208,102400,116207230,19100,19100,19100,19100,17
|
|
20231208,102300,115882530,19100,19100,19100,19100,673
|
|
20231208,102200,103028230,19130,19130,19130,19130,2
|
|
20231208,102100,102989970,19130,19130,19130,19130,0
|
|
20231208,102000,102989970,19130,19130,19130,19130,0
|
|
20231208,101900,102989970,19130,19130,19130,19130,0
|
|
20231208,101800,102989970,19130,19130,19130,19130,0
|
|
20231208,101700,102989970,19130,19130,19130,19130,0
|
|
20231208,101600,102989970,19130,19140,19140,19130,48
|
|
20231208,101500,102071700,19130,19130,19130,19130,0
|
|
20231208,101400,102071700,19130,19130,19130,19130,0
|
|
20231208,101300,102071700,19130,19130,19130,19130,0
|
|
20231208,101200,102071700,19130,19130,19130,19130,19
|
|
20231208,101100,101708230,19130,19130,19130,19130,0
|
|
20231208,101000,101708230,19130,19130,19130,19130,0
|
|
20231208,100900,101708230,19130,19130,19130,19130,0
|
|
20231208,100800,101708230,19130,19130,19130,19130,0
|
|
20231208,100700,101708230,19130,19130,19130,19130,0
|
|
20231208,100600,101708230,19130,19130,19130,19130,0
|
|
20231208,100500,101708230,19130,19130,19130,19130,0
|
|
20231208,100400,101708230,19130,19130,19130,19130,0
|
|
20231208,100300,101708230,19130,19130,19130,19130,32
|
|
20231208,100200,101096070,19130,19130,19130,19130,110
|
|
20231208,100100,98991770,19140,19140,19140,19140,1
|
|
20231208,100000,98972630,19140,19140,19140,19140,101
|
|
20231208,095900,97039490,19140,19140,19140,19140,0
|
|
20231208,095800,97039490,19140,19140,19140,19140,0
|
|
20231208,095700,97039490,19140,19140,19140,19140,374
|
|
20231208,095600,89881130,19150,19150,19150,19150,25
|
|
20231208,095500,89402380,19150,19150,19150,19150,0
|
|
20231208,095400,89402380,19150,19160,19160,19150,282
|
|
20231208,095300,84000980,19160,19160,19160,19160,0
|
|
20231208,095200,84000980,19160,19160,19160,19160,90
|
|
20231208,095100,82276580,19180,19180,19180,19180,0
|
|
20231208,095000,82276580,19180,19180,19180,19180,0
|
|
20231208,094900,82276580,19180,19180,19180,19180,0
|
|
20231208,094800,82276580,19180,19180,19180,19180,1
|
|
20231208,094700,82257400,19170,19170,19170,19170,25
|
|
20231208,094600,81778150,19170,19170,19170,19170,0
|
|
20231208,094500,81778150,19170,19170,19170,19170,0
|
|
20231208,094400,81778150,19170,19170,19170,19170,0
|
|
20231208,094300,81778150,19170,19170,19170,19170,70
|
|
20231208,094200,80436250,19170,19170,19170,19170,0
|
|
20231208,094100,80436250,19170,19160,19170,19160,180
|
|
20231208,094000,76986100,19160,19160,19160,19160,0
|
|
20231208,093900,76986100,19160,19160,19160,19160,380
|
|
20231208,093800,69705300,19160,19160,19160,19160,0
|
|
20231208,093700,69705300,19160,19160,19160,19160,150
|
|
20231208,093600,66831300,19180,19180,19180,19180,0
|
|
20231208,093500,66831300,19180,19180,19180,19180,0
|
|
20231208,093400,66831300,19180,19180,19180,19180,0
|
|
20231208,093300,66831300,19180,19180,19180,19180,1
|
|
20231208,093200,66812120,19180,19180,19180,19180,0
|
|
20231208,093100,66812120,19180,19170,19180,19170,4
|
|
20231208,093000,66735420,19170,19170,19170,19170,3
|
|
20231208,092900,66677910,19170,19170,19170,19170,3
|
|
20231208,092800,66620400,19170,19170,19170,19170,93
|
|
20231208,092700,64837590,19170,19170,19170,19170,4
|
|
20231208,092600,64760910,19170,19170,19170,19170,163
|
|
20231208,092500,61636200,19170,19170,19170,19170,3
|
|
20231208,092400,61578690,19170,19180,19180,19160,1364
|
|
20231208,092300,35443850,19180,19180,19180,19180,3
|
|
20231208,092200,35386310,19180,19180,19180,19180,3
|
|
20231208,092100,35328770,19180,19180,19180,19170,152
|
|
20231208,092000,32414910,19180,19190,19190,19180,10
|
|
20231208,091900,32223070,19190,19190,19190,19190,2
|
|
20231208,091800,32184690,19190,19190,19190,19190,2
|
|
20231208,091700,32146310,19200,19200,19200,19200,2
|
|
20231208,091600,32107910,19200,19170,19210,19170,202
|
|
20231208,091500,28235500,19230,19230,19230,19230,4
|
|
20231208,091400,28158580,19230,19230,19230,19230,3
|
|
20231208,091300,28100890,19240,19240,19240,19240,2
|
|
20231208,091200,28062410,19240,19240,19240,19240,3
|
|
20231208,091100,28004690,19240,19240,19240,19240,4
|
|
20231208,091000,27927730,19240,19240,19240,19240,4
|
|
20231208,090900,27850770,19250,19190,19250,19170,302
|
|
20231208,090800,22055730,19190,19190,19190,19160,209
|
|
20231208,090700,18051020,19190,19210,19210,19190,52
|
|
20231208,090600,17053060,19210,19200,19240,19200,252
|
|
20231208,090500,12212320,19190,19190,19190,19190,10
|
|
20231208,090400,12020420,19190,19190,19190,19190,35
|
|
20231208,090300,11348770,19200,19200,19200,19200,2
|
|
20231208,090200,11310370,19170,19170,19200,19170,385
|
|
20231208,090100,3929860,19180,19180,19180,19180,1
|
|
20231208,090000,3910680,19170,19170,19170,19170,204
|