677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,201400,390280700,19040,19040,19040,19040,569
|
|
20231214,201300,390280700,19040,19040,19040,19040,0
|
|
20231214,201200,390280700,19040,19040,19040,19040,0
|
|
20231214,201100,390280700,19040,19040,19040,19040,0
|
|
20231214,201000,390280700,19040,19040,19040,19040,0
|
|
20231214,200900,390280700,19040,19040,19040,19040,0
|
|
20231214,200800,390280700,19040,19040,19040,19040,0
|
|
20231214,200700,390280700,19040,19040,19040,19040,0
|
|
20231214,200600,390280700,19040,19040,19040,19040,0
|
|
20231214,200500,390280700,19040,19040,19040,19040,0
|
|
20231214,200400,390280700,19040,19040,19040,19040,0
|
|
20231214,200300,390280700,19040,19040,19040,19040,0
|
|
20231214,200200,390280700,19040,19040,19040,19040,0
|
|
20231214,200100,390280700,19040,19040,19040,19040,0
|
|
20231214,200000,390280700,19040,19040,19040,19040,0
|
|
20231214,195900,390280700,19040,19040,19040,19040,0
|
|
20231214,195800,390280700,19040,19040,19040,19040,0
|
|
20231214,195700,390280700,19040,19040,19040,19040,0
|
|
20231214,195600,390280700,19040,19040,19040,19040,0
|
|
20231214,195500,390280700,19040,19040,19040,19040,0
|
|
20231214,195400,390280700,19040,19040,19040,19040,0
|
|
20231214,195300,390280700,19040,19040,19040,19040,0
|
|
20231214,195200,390280700,19040,19040,19040,19040,0
|
|
20231214,195100,390280700,19040,19040,19040,19040,0
|
|
20231214,195000,390280700,19040,19040,19040,19040,0
|
|
20231214,194900,390280700,19040,19040,19040,19040,0
|
|
20231214,194800,390280700,19040,19040,19040,19040,0
|
|
20231214,194700,390280700,19040,19040,19040,19040,0
|
|
20231214,194600,390280700,19040,19040,19040,19040,0
|
|
20231214,194500,390280700,19040,19040,19040,19040,0
|
|
20231214,194400,390280700,19040,19040,19040,19040,569
|
|
20231214,194300,390280700,19040,19040,19040,19040,0
|
|
20231214,194200,390280700,19040,19040,19040,19040,0
|
|
20231214,194100,390280700,19040,19040,19040,19040,0
|
|
20231214,194000,390280700,19040,19040,19040,19040,0
|
|
20231214,193900,390280700,19040,19040,19040,19040,0
|
|
20231214,193800,390280700,19040,19040,19040,19040,0
|
|
20231214,193700,390280700,19040,19040,19040,19040,0
|
|
20231214,193600,390280700,19040,19040,19040,19040,0
|
|
20231214,193500,390280700,19040,19040,19040,19040,0
|
|
20231214,193400,390280700,19040,19040,19040,19040,0
|
|
20231214,193300,390280700,19040,19040,19040,19040,0
|
|
20231214,193200,390280700,19040,19040,19040,19040,0
|
|
20231214,193100,390280700,19040,19040,19040,19040,0
|
|
20231214,193000,390280700,19040,19040,19040,19040,0
|
|
20231214,192900,390280700,19040,19040,19040,19040,0
|
|
20231214,192800,390280700,19040,19040,19040,19040,0
|
|
20231214,192700,390280700,19040,19040,19040,19040,0
|
|
20231214,192600,390280700,19040,19040,19040,19040,0
|
|
20231214,192500,390280700,19040,19040,19040,19040,0
|
|
20231214,192400,390280700,19040,19040,19040,19040,0
|
|
20231214,192300,390280700,19040,19040,19040,19040,0
|
|
20231214,192200,390280700,19040,19040,19040,19040,0
|
|
20231214,192100,390280700,19040,19040,19040,19040,0
|
|
20231214,192000,390280700,19040,19040,19040,19040,0
|
|
20231214,191900,390280700,19040,19040,19040,19040,0
|
|
20231214,191800,390280700,19040,19040,19040,19040,0
|
|
20231214,191700,390280700,19040,19040,19040,19040,0
|
|
20231214,191600,390280700,19040,19040,19040,19040,0
|
|
20231214,191500,390280700,19040,19040,19040,19040,0
|
|
20231214,191400,390280700,19040,19040,19040,19040,569
|
|
20231214,191300,390280700,19040,19040,19040,19040,0
|
|
20231214,191200,390280700,19040,19040,19040,19040,0
|
|
20231214,191100,390280700,19040,19040,19040,19040,0
|
|
20231214,191000,390280700,19040,19040,19040,19040,0
|
|
20231214,190900,390280700,19040,19040,19040,19040,0
|
|
20231214,190800,390280700,19040,19040,19040,19040,0
|
|
20231214,190700,390280700,19040,19040,19040,19040,0
|
|
20231214,190600,390280700,19040,19040,19040,19040,0
|
|
20231214,190500,390280700,19040,19040,19040,19040,0
|
|
20231214,190400,390280700,19040,19040,19040,19040,0
|
|
20231214,190300,390280700,19040,19040,19040,19040,0
|
|
20231214,190200,390280700,19040,19040,19040,19040,0
|
|
20231214,190100,390280700,19040,19040,19040,19040,0
|
|
20231214,190000,390280700,19040,19040,19040,19040,0
|
|
20231214,185900,390280700,19040,19040,19040,19040,0
|
|
20231214,185800,390280700,19040,19040,19040,19040,0
|
|
20231214,185700,390280700,19040,19040,19040,19040,0
|
|
20231214,185600,390280700,19040,19040,19040,19040,0
|
|
20231214,185500,390280700,19040,19040,19040,19040,0
|
|
20231214,185400,390280700,19040,19040,19040,19040,0
|
|
20231214,185300,390280700,19040,19040,19040,19040,0
|
|
20231214,185200,390280700,19040,19040,19040,19040,0
|
|
20231214,185100,390280700,19040,19040,19040,19040,0
|
|
20231214,185000,390280700,19040,19040,19040,19040,0
|
|
20231214,184900,390280700,19040,19040,19040,19040,0
|
|
20231214,184800,390280700,19040,19040,19040,19040,0
|
|
20231214,184700,390280700,19040,19040,19040,19040,0
|
|
20231214,184600,390280700,19040,19040,19040,19040,0
|
|
20231214,184500,390280700,19040,19040,19040,19040,0
|
|
20231214,184400,390280700,19040,19040,19040,19040,569
|
|
20231214,184300,390280700,19040,19040,19040,19040,0
|
|
20231214,184200,390280700,19040,19040,19040,19040,0
|
|
20231214,184100,390280700,19040,19040,19040,19040,0
|
|
20231214,184000,390280700,19040,19040,19040,19040,0
|
|
20231214,183900,390280700,19040,19040,19040,19040,0
|
|
20231214,183800,390280700,19040,19040,19040,19040,0
|
|
20231214,183700,390280700,19040,19040,19040,19040,0
|
|
20231214,183600,390280700,19040,19040,19040,19040,0
|
|
20231214,183500,390280700,19040,19040,19040,19040,0
|
|
20231214,183400,390280700,19040,19040,19040,19040,0
|
|
20231214,183300,390280700,19040,19040,19040,19040,0
|
|
20231214,183200,390280700,19040,19040,19040,19040,0
|
|
20231214,183100,390280700,19040,19040,19040,19040,0
|
|
20231214,183000,390280700,19040,19040,19040,19040,0
|
|
20231214,182900,390280700,19040,19040,19040,19040,0
|
|
20231214,182800,390280700,19040,19040,19040,19040,0
|
|
20231214,182700,390280700,19040,19040,19040,19040,0
|
|
20231214,182600,390280700,19040,19040,19040,19040,0
|
|
20231214,182500,390280700,19040,19040,19040,19040,0
|
|
20231214,182400,390280700,19040,19040,19040,19040,0
|
|
20231214,182300,390280700,19040,19040,19040,19040,0
|
|
20231214,182200,390280700,19040,19040,19040,19040,0
|
|
20231214,182100,390280700,19040,19040,19040,19040,0
|
|
20231214,182000,390280700,19040,19040,19040,19040,0
|
|
20231214,181900,390280700,19040,19040,19040,19040,0
|
|
20231214,181800,390280700,19040,19040,19040,19040,0
|
|
20231214,181700,390280700,19040,19040,19040,19040,0
|
|
20231214,181600,390280700,19040,19040,19040,19040,0
|
|
20231214,181500,390280700,19040,19040,19040,19040,0
|
|
20231214,181400,390280700,19040,19040,19040,19040,569
|
|
20231214,181300,390280700,19040,19040,19040,19040,0
|
|
20231214,181200,390280700,19040,19040,19040,19040,0
|
|
20231214,181100,390280700,19040,19040,19040,19040,0
|
|
20231214,181000,390280700,19040,19040,19040,19040,0
|
|
20231214,180900,390280700,19040,19040,19040,19040,0
|
|
20231214,180800,390280700,19040,19040,19040,19040,0
|
|
20231214,180700,390280700,19040,19040,19040,19040,0
|
|
20231214,180600,390280700,19040,19040,19040,19040,0
|
|
20231214,180500,390280700,19040,19040,19040,19040,0
|
|
20231214,180400,390280700,19040,19040,19040,19040,0
|
|
20231214,180300,390280700,19040,19040,19040,19040,0
|
|
20231214,180200,390280700,19040,19040,19040,19040,0
|
|
20231214,180100,390280700,19040,19040,19040,19040,0
|
|
20231214,180000,390280700,19040,19040,19040,19040,0
|
|
20231214,175900,390280700,19040,19040,19040,19040,0
|
|
20231214,175800,390280700,19040,19040,19040,19040,0
|
|
20231214,175700,390280700,19040,19040,19040,19040,0
|
|
20231214,175600,390280700,19040,19040,19040,19040,0
|
|
20231214,175500,390280700,19040,19040,19040,19040,0
|
|
20231214,175400,390280700,19040,19040,19040,19040,0
|
|
20231214,175300,390280700,19040,19040,19040,19040,0
|
|
20231214,175200,390280700,19040,19040,19040,19040,0
|
|
20231214,175100,390280700,19040,19040,19040,19040,0
|
|
20231214,175000,390280700,19040,19040,19040,19040,0
|
|
20231214,174900,390280700,19040,19040,19040,19040,0
|
|
20231214,174800,390280700,19040,19040,19040,19040,0
|
|
20231214,174700,390280700,19040,19040,19040,19040,0
|
|
20231214,174600,390280700,19040,19040,19040,19040,0
|
|
20231214,174500,390280700,19040,19040,19040,19040,0
|
|
20231214,174400,390280700,19040,19040,19040,19040,569
|
|
20231214,174300,390280700,19040,19040,19040,19040,0
|
|
20231214,174200,390280700,19040,19040,19040,19040,0
|
|
20231214,174100,390280700,19040,19040,19040,19040,0
|
|
20231214,174000,390280700,19040,19040,19040,19040,0
|
|
20231214,173900,390280700,19040,19040,19040,19040,0
|
|
20231214,173800,390280700,19040,19040,19040,19040,0
|
|
20231214,173700,390280700,19040,19040,19040,19040,0
|
|
20231214,173600,390280700,19040,19040,19040,19040,0
|
|
20231214,173500,390280700,19040,19040,19040,19040,0
|
|
20231214,173400,390280700,19040,19040,19040,19040,0
|
|
20231214,173300,390280700,19040,19040,19040,19040,0
|
|
20231214,173200,390280700,19040,19040,19040,19040,0
|
|
20231214,173100,390280700,19040,19040,19040,19040,0
|
|
20231214,173000,390280700,19040,19040,19040,19040,0
|
|
20231214,172900,390280700,19040,19040,19040,19040,0
|
|
20231214,172800,390280700,19040,19040,19040,19040,0
|
|
20231214,172700,390280700,19040,19040,19040,19040,0
|
|
20231214,172600,390280700,19040,19040,19040,19040,0
|
|
20231214,172500,390280700,19040,19040,19040,19040,0
|
|
20231214,172400,390280700,19040,19040,19040,19040,0
|
|
20231214,172300,390280700,19040,19040,19040,19040,0
|
|
20231214,172200,390280700,19040,19040,19040,19040,0
|
|
20231214,172100,390280700,19040,19040,19040,19040,0
|
|
20231214,172000,390280700,19040,19040,19040,19040,0
|
|
20231214,171900,390280700,19040,19040,19040,19040,0
|
|
20231214,171800,390280700,19040,19040,19040,19040,0
|
|
20231214,171700,390280700,19040,19040,19040,19040,0
|
|
20231214,171600,390280700,19040,19040,19040,19040,0
|
|
20231214,171500,390280700,19040,19040,19040,19040,0
|
|
20231214,171400,390280700,19040,19040,19040,19040,569
|
|
20231214,171300,390280700,19040,19040,19040,19040,0
|
|
20231214,171200,390280700,19040,19040,19040,19040,0
|
|
20231214,171100,390280700,19040,19040,19040,19040,0
|
|
20231214,171000,390280700,19040,19040,19040,19040,0
|
|
20231214,170900,390280700,19040,19040,19040,19040,0
|
|
20231214,170800,390280700,19040,19040,19040,19040,0
|
|
20231214,170700,390280700,19040,19040,19040,19040,0
|
|
20231214,170600,390280700,19040,19040,19040,19040,0
|
|
20231214,170500,390280700,19040,19040,19040,19040,0
|
|
20231214,170400,390280700,19040,19040,19040,19040,0
|
|
20231214,170300,390280700,19040,19040,19040,19040,0
|
|
20231214,170200,390280700,19040,19040,19040,19040,0
|
|
20231214,170100,390280700,19040,19040,19040,19040,0
|
|
20231214,170000,390280700,19040,19040,19040,19040,0
|
|
20231214,165900,390280700,19040,19040,19040,19040,0
|
|
20231214,165800,390280700,19040,19040,19040,19040,0
|
|
20231214,165700,390280700,19040,19040,19040,19040,0
|
|
20231214,165600,390280700,19040,19040,19040,19040,0
|
|
20231214,165500,390280700,19040,19040,19040,19040,0
|
|
20231214,165400,390280700,19040,19040,19040,19040,0
|
|
20231214,165300,390280700,19040,19040,19040,19040,0
|
|
20231214,165200,390280700,19040,19040,19040,19040,0
|
|
20231214,165100,390280700,19040,19040,19040,19040,0
|
|
20231214,165000,390280700,19040,19040,19040,19040,0
|
|
20231214,164900,390280700,19040,19040,19040,19040,0
|
|
20231214,164800,390280700,19040,19040,19040,19040,0
|
|
20231214,164700,390280700,19040,19040,19040,19040,0
|
|
20231214,164600,390280700,19040,19040,19040,19040,0
|
|
20231214,164500,390280700,19040,19040,19040,19040,0
|
|
20231214,164400,390280700,19040,19040,19040,19040,569
|
|
20231214,164300,390280700,19040,19040,19040,19040,0
|
|
20231214,164200,390280700,19040,19040,19040,19040,0
|
|
20231214,164100,390280700,19040,19040,19040,19040,0
|
|
20231214,164000,390280700,19040,19040,19040,19040,0
|
|
20231214,163900,390280700,19040,19040,19040,19040,0
|
|
20231214,163800,390280700,19040,19040,19040,19040,0
|
|
20231214,163700,390280700,19040,19040,19040,19040,0
|
|
20231214,163600,390280700,19040,19040,19040,19040,0
|
|
20231214,163500,390280700,19040,19040,19040,19040,0
|
|
20231214,163400,390280700,19040,19040,19040,19040,0
|
|
20231214,163300,390280700,19040,19040,19040,19040,0
|
|
20231214,163200,390280700,19040,19040,19040,19040,0
|
|
20231214,163100,390280700,19040,19040,19040,19040,0
|
|
20231214,163000,390280700,19040,19040,19040,19040,0
|
|
20231214,162900,390280700,19040,19040,19040,19040,0
|
|
20231214,162800,390280700,19040,19040,19040,19040,0
|
|
20231214,162700,390280700,19040,19040,19040,19040,0
|
|
20231214,162600,390280700,19040,19040,19040,19040,0
|
|
20231214,162500,390280700,19040,19040,19040,19040,0
|
|
20231214,162400,390280700,19040,19040,19040,19040,0
|
|
20231214,162300,390280700,19040,19040,19040,19040,0
|
|
20231214,162200,390280700,19040,19040,19040,19040,0
|
|
20231214,162100,390280700,19040,19040,19040,19040,0
|
|
20231214,162000,390280700,19040,19040,19040,19040,0
|
|
20231214,161900,390280700,19040,19040,19040,19040,0
|
|
20231214,161800,390280700,19040,19040,19040,19040,0
|
|
20231214,161700,390280700,19040,19040,19040,19040,0
|
|
20231214,161600,390280700,19040,19040,19040,19040,0
|
|
20231214,161500,390280700,19040,19040,19040,19040,0
|
|
20231214,161400,390280700,19040,19040,19040,19040,569
|
|
20231214,161300,390280700,19040,19040,19040,19040,0
|
|
20231214,161200,390280700,19040,19040,19040,19040,0
|
|
20231214,161100,390280700,19040,19040,19040,19040,0
|
|
20231214,161000,390280700,19040,19040,19040,19040,0
|
|
20231214,160900,390280700,19040,19040,19040,19040,0
|
|
20231214,160800,390280700,19040,19040,19040,19040,0
|
|
20231214,160700,390280700,19040,19040,19040,19040,0
|
|
20231214,160600,390280700,19040,19040,19040,19040,0
|
|
20231214,160500,390280700,19040,19040,19040,19040,0
|
|
20231214,160400,390280700,19040,19040,19040,19040,0
|
|
20231214,160300,390280700,19040,19040,19040,19040,0
|
|
20231214,160200,390280700,19040,19040,19040,19040,0
|
|
20231214,160100,390280700,19040,19040,19040,19040,0
|
|
20231214,160000,390280700,19040,19040,19040,19040,0
|
|
20231214,155900,390280700,19040,19040,19040,19040,0
|
|
20231214,155800,390280700,19040,19040,19040,19040,0
|
|
20231214,155700,390280700,19040,19040,19040,19040,0
|
|
20231214,155600,390280700,19040,19040,19040,19040,0
|
|
20231214,155500,390280700,19040,19040,19040,19040,0
|
|
20231214,155400,390280700,19040,19040,19040,19040,0
|
|
20231214,155300,390280700,19040,19040,19040,19040,0
|
|
20231214,155200,390280700,19040,19040,19040,19040,0
|
|
20231214,155100,390280700,19040,19040,19040,19040,0
|
|
20231214,155000,390280700,19040,19040,19040,19040,0
|
|
20231214,154900,390280700,19040,19040,19040,19040,0
|
|
20231214,154800,390280700,19040,19040,19040,19040,0
|
|
20231214,154700,390280700,19040,19040,19040,19040,0
|
|
20231214,154600,390280700,19040,19040,19040,19040,0
|
|
20231214,154500,390280700,19040,19040,19040,19040,0
|
|
20231214,154400,390280700,19040,19040,19040,19040,569
|
|
20231214,154300,390280700,19040,19040,19040,19040,0
|
|
20231214,154200,390280700,19040,19040,19040,19040,0
|
|
20231214,154100,390280700,19040,19040,19040,19040,0
|
|
20231214,154000,390280700,19040,19040,19040,19040,0
|
|
20231214,153900,390280700,19040,19040,19040,19040,0
|
|
20231214,153800,390280700,19040,19040,19040,19040,0
|
|
20231214,153700,390280700,19040,19040,19040,19040,0
|
|
20231214,153600,390280700,19040,19040,19040,19040,0
|
|
20231214,153500,390280700,19040,19040,19040,19040,0
|
|
20231214,153400,390280700,19040,19040,19040,19040,0
|
|
20231214,153300,390280700,19040,19040,19040,19040,0
|
|
20231214,153200,390280700,19040,19040,19040,19040,0
|
|
20231214,153100,390280700,19040,19040,19040,19040,0
|
|
20231214,153000,390280700,19040,19040,19040,19040,569
|
|
20231214,152900,379446940,19040,19040,19040,19040,0
|
|
20231214,152800,379446940,19040,19040,19040,19040,0
|
|
20231214,152700,379446940,19040,19040,19040,19040,0
|
|
20231214,152600,379446940,19040,19040,19040,19040,0
|
|
20231214,152500,379446940,19040,19040,19040,19040,0
|
|
20231214,152400,379446940,19040,19040,19040,19040,0
|
|
20231214,152300,379446940,19040,19040,19040,19040,0
|
|
20231214,152200,379446940,19040,19040,19040,19040,0
|
|
20231214,152100,379446940,19040,19040,19040,19040,0
|
|
20231214,152000,379446940,19040,19040,19040,19040,0
|
|
20231214,151900,379446940,19040,19040,19040,19040,0
|
|
20231214,151800,379446940,19040,19040,19040,19040,4
|
|
20231214,151700,379370780,19040,19040,19040,19040,2
|
|
20231214,151600,379332700,19040,19050,19050,19040,29
|
|
20231214,151500,378780260,19050,19050,19050,19050,8
|
|
20231214,151400,378627860,19050,19050,19050,19050,0
|
|
20231214,151300,378627860,19050,19030,19050,19030,77
|
|
20231214,151200,377161550,19020,19020,19020,19020,1
|
|
20231214,151100,377142530,19020,19020,19020,19020,1
|
|
20231214,151000,377123510,19020,19030,19030,19020,335
|
|
20231214,150900,370751770,19020,19020,19020,19020,1
|
|
20231214,150800,370732750,19020,19020,19020,19020,130
|
|
20231214,150700,368260150,19020,19020,19020,19020,2
|
|
20231214,150600,368222110,19020,19020,19020,19020,6
|
|
20231214,150500,368107990,19010,19010,19010,19010,150
|
|
20231214,150400,365256490,19010,19030,19030,19010,700
|
|
20231214,150300,351944220,19030,19030,19030,19030,0
|
|
20231214,150200,351944220,19030,19030,19030,19030,2
|
|
20231214,150100,351906160,19030,19030,19030,19020,21
|
|
20231214,150000,351506540,19020,19040,19040,19020,1051
|
|
20231214,145900,331503190,19050,19040,19050,19040,2
|
|
20231214,145800,331465100,19040,19040,19040,19040,2
|
|
20231214,145700,331427020,19040,19040,19040,19040,13
|
|
20231214,145600,331179500,19040,19040,19040,19040,1
|
|
20231214,145500,331160460,19040,19040,19040,19040,1
|
|
20231214,145400,331141420,19050,19050,19050,19040,46
|
|
20231214,145300,330265260,19050,19050,19050,19050,2
|
|
20231214,145200,330227160,19050,19050,19050,19050,1
|
|
20231214,145100,330208110,19050,19060,19060,19050,117
|
|
20231214,145000,327978820,19060,19060,19060,19060,1
|
|
20231214,144900,327959760,19060,19050,19060,19050,20
|
|
20231214,144800,327578710,19050,19050,19050,19050,1
|
|
20231214,144700,327559660,19050,19050,19050,19050,2
|
|
20231214,144600,327521560,19050,19050,19050,19050,13
|
|
20231214,144500,327273910,19050,19050,19050,19050,2
|
|
20231214,144400,327235810,19070,19070,19070,19070,1
|
|
20231214,144300,327216740,19050,19050,19050,19050,0
|
|
20231214,144200,327216740,19050,19050,19050,19050,0
|
|
20231214,144100,327216740,19050,19050,19050,19050,12
|
|
20231214,144000,326988140,19040,19040,19040,19040,2
|
|
20231214,143900,326950060,19040,19030,19040,19030,52
|
|
20231214,143800,325960000,19030,19030,19050,19030,16
|
|
20231214,143700,325655490,19030,19020,19030,19020,7
|
|
20231214,143600,325522300,19020,19020,19020,19020,13
|
|
20231214,143500,325275040,19020,19030,19030,19020,2
|
|
20231214,143400,325236990,19040,19040,19040,19040,10
|
|
20231214,143300,325046590,19030,19020,19030,19020,16
|
|
20231214,143200,324742260,19040,19030,19040,19030,2
|
|
20231214,143100,324704190,19030,19020,19030,19020,14
|
|
20231214,143000,324437900,19020,19010,19020,19010,56
|
|
20231214,142900,323372790,19020,19010,19020,19010,2
|
|
20231214,142800,323334760,19010,19010,19010,19010,15
|
|
20231214,142700,323049610,19010,19010,19010,19010,1
|
|
20231214,142600,323030600,19010,19010,19010,19010,0
|
|
20231214,142500,323030600,19010,19010,19010,19010,12
|
|
20231214,142400,322802480,19010,19010,19010,19010,0
|
|
20231214,142300,322802480,19010,19010,19010,19010,13
|
|
20231214,142200,322555350,19020,19020,19020,19020,0
|
|
20231214,142100,322555350,19020,19020,19020,19020,46
|
|
20231214,142000,321680430,19020,19020,19020,19020,0
|
|
20231214,141900,321680430,19020,19020,19020,19020,0
|
|
20231214,141800,321680430,19020,19020,19020,19020,0
|
|
20231214,141700,321680430,19020,19020,19020,19020,16
|
|
20231214,141600,321376110,19020,19020,19020,19020,0
|
|
20231214,141500,321376110,19020,19020,19020,19020,0
|
|
20231214,141400,321376110,19020,19020,19020,19020,0
|
|
20231214,141300,321376110,19020,19020,19020,19020,30
|
|
20231214,141200,320805510,19130,19130,19130,19130,0
|
|
20231214,141100,320805510,19130,19130,19130,19130,0
|
|
20231214,141000,320805510,19130,19130,19130,19130,0
|
|
20231214,140900,320805510,19130,19130,19130,19130,0
|
|
20231214,140800,320805510,19130,19130,19130,19130,0
|
|
20231214,140700,320805510,19130,19130,19130,19130,0
|
|
20231214,140600,320805510,19130,19100,19130,19100,100
|
|
20231214,140500,318894170,19110,19010,19110,19010,100
|
|
20231214,140400,316990130,19010,19010,19010,19010,1
|
|
20231214,140300,316971120,19010,19010,19010,19010,7
|
|
20231214,140200,316838050,19000,19010,19010,19000,6
|
|
20231214,140100,316724000,19020,19020,19020,19020,0
|
|
20231214,140000,316724000,19020,19020,19020,19020,149
|
|
20231214,135900,313890020,19010,19020,19020,19010,28
|
|
20231214,135800,313357580,19020,19020,19020,19020,0
|
|
20231214,135700,313357580,19020,19020,19020,19020,0
|
|
20231214,135600,313357580,19020,19020,19020,19020,12
|
|
20231214,135500,313129340,19020,19020,19030,19020,7
|
|
20231214,135400,312996150,19020,19010,19020,19010,24
|
|
20231214,135300,312539790,19010,19010,19010,19010,0
|
|
20231214,135200,312539790,19010,19010,19010,19010,1
|
|
20231214,135100,312520780,19010,19010,19010,19010,12
|
|
20231214,135000,312292660,19010,19010,19010,19010,0
|
|
20231214,134900,312292660,19010,19010,19010,19010,1
|
|
20231214,134800,312273650,19010,19010,19010,19010,0
|
|
20231214,134700,312273650,19010,19010,19010,19010,0
|
|
20231214,134600,312273650,19010,19030,19030,19010,313
|
|
20231214,134500,306317520,19030,19030,19030,19030,183
|
|
20231214,134400,302835030,19020,19020,19020,19020,0
|
|
20231214,134300,302835030,19020,19020,19020,19020,12
|
|
20231214,134200,302606790,19020,19020,19020,19020,1
|
|
20231214,134100,302587770,19020,19020,19020,19020,12
|
|
20231214,134000,302359530,19020,19020,19020,19020,0
|
|
20231214,133900,302359530,19020,19020,19020,19020,1
|
|
20231214,133800,302340510,19020,19020,19020,19020,12
|
|
20231214,133700,302112270,19030,19030,19030,19030,1
|
|
20231214,133600,302093240,19030,19020,19030,19020,16
|
|
20231214,133500,301788770,19020,19000,19020,19000,278
|
|
20231214,133400,296501330,18990,18990,18990,18990,1
|
|
20231214,133300,296482340,19000,18990,19000,18990,14
|
|
20231214,133200,296216470,18990,18990,18990,18990,0
|
|
20231214,133100,296216470,18990,18990,18990,18990,0
|
|
20231214,133000,296216470,18990,18990,18990,18990,23
|
|
20231214,132900,295779700,18990,18990,18990,18990,1
|
|
20231214,132800,295760710,19000,19000,19000,19000,5
|
|
20231214,132700,295665710,18990,18990,18990,18990,12
|
|
20231214,132600,295437830,18990,18990,18990,18990,1
|
|
20231214,132500,295418840,18980,18980,18980,18980,0
|
|
20231214,132400,295418840,18980,19010,19010,18980,1158
|
|
20231214,132300,273426380,19010,19010,19010,19010,1
|
|
20231214,132200,273407370,19010,19010,19010,19010,13
|
|
20231214,132100,273160240,19010,19010,19010,19010,2
|
|
20231214,132000,273122220,19000,19000,19000,19000,0
|
|
20231214,131900,273122220,19000,19000,19000,19000,13
|
|
20231214,131800,272875220,19010,19010,19010,19010,0
|
|
20231214,131700,272875220,19010,19010,19010,19010,9
|
|
20231214,131600,272704130,19010,19010,19010,19010,28
|
|
20231214,131500,272171850,19010,19010,19010,19010,38
|
|
20231214,131400,271449470,19010,19010,19010,19010,12
|
|
20231214,131300,271221350,19010,19010,19010,19010,1
|
|
20231214,131200,271202340,19010,19010,19010,19010,12
|
|
20231214,131100,270974220,19010,19010,19010,19010,0
|
|
20231214,131000,270974220,19010,19010,19010,19010,1
|
|
20231214,130900,270955210,19010,19010,19010,19010,12
|
|
20231214,130800,270727090,19020,19020,19020,19020,2
|
|
20231214,130700,270689050,19020,19020,19020,19020,1
|
|
20231214,130600,270670030,19010,19010,19010,19010,1
|
|
20231214,130500,270651020,19020,19020,19020,19020,0
|
|
20231214,130400,270651020,19020,19020,19020,19020,20
|
|
20231214,130300,270270620,19020,19020,19020,19020,1
|
|
20231214,130200,270251600,19020,19020,19020,19020,0
|
|
20231214,130100,270251600,19020,19020,19020,19020,12
|
|
20231214,130000,270023360,19020,19020,19020,19020,1
|
|
20231214,125900,270004340,19020,19020,19020,19020,0
|
|
20231214,125800,270004340,19020,19020,19020,19020,12
|
|
20231214,125700,269776100,19020,19020,19020,19020,1
|
|
20231214,125600,269757080,19020,19020,19020,19020,12
|
|
20231214,125500,269528840,19020,19020,19020,19020,0
|
|
20231214,125400,269528840,19020,19020,19020,19020,0
|
|
20231214,125300,269528840,19020,19020,19020,19020,113
|
|
20231214,125200,267379580,19020,19020,19020,19020,0
|
|
20231214,125100,267379580,19020,19020,19020,19020,12
|
|
20231214,125000,267151340,19020,19020,19020,19020,1
|
|
20231214,124900,267132320,19020,19010,19020,19010,20
|
|
20231214,124800,266751940,19000,19000,19000,19000,12
|
|
20231214,124700,266523940,19010,19010,19010,19010,8
|
|
20231214,124600,266371860,19000,19000,19000,19000,0
|
|
20231214,124500,266371860,19000,19000,19000,19000,12
|
|
20231214,124400,266143860,19000,19000,19000,19000,0
|
|
20231214,124300,266143860,19000,19000,19000,19000,13
|
|
20231214,124200,265896860,19010,19000,19010,19000,132
|
|
20231214,124100,263388810,19000,19000,19000,19000,0
|
|
20231214,124000,263388810,19000,19000,19000,19000,1
|
|
20231214,123900,263369810,19010,19010,19010,19010,49
|
|
20231214,123800,262438320,19010,19010,19010,19010,0
|
|
20231214,123700,262438320,19010,19010,19010,19010,13
|
|
20231214,123600,262191190,19010,19010,19010,19010,0
|
|
20231214,123500,262191190,19010,19010,19010,19010,12
|
|
20231214,123400,261963070,19010,19010,19010,19010,1
|
|
20231214,123300,261944060,19010,19010,19010,19010,0
|
|
20231214,123200,261944060,19010,19010,19010,19010,13
|
|
20231214,123100,261696930,19010,19010,19010,19010,12
|
|
20231214,123000,261468810,19000,19000,19000,19000,13
|
|
20231214,122900,261221810,19000,19000,19000,19000,0
|
|
20231214,122800,261221810,19000,19000,19000,19000,0
|
|
20231214,122700,261221810,19000,19000,19000,19000,13
|
|
20231214,122600,260974810,19000,19000,19000,19000,0
|
|
20231214,122500,260974810,19000,19000,19000,19000,1
|
|
20231214,122400,260955810,19000,19000,19000,19000,1
|
|
20231214,122300,260936810,19000,19000,19000,19000,74
|
|
20231214,122200,259530810,19000,19000,19000,19000,797
|
|
20231214,122100,244387810,19000,19000,19000,19000,0
|
|
20231214,122000,244387810,19000,19000,19000,19000,26
|
|
20231214,121900,243893810,19010,19010,19010,19010,12
|
|
20231214,121800,243665690,19010,19010,19010,19010,1
|
|
20231214,121700,243646680,19010,19000,19010,19000,25
|
|
20231214,121600,243171550,19000,19000,19000,19000,0
|
|
20231214,121500,243171550,19000,19000,19000,19000,0
|
|
20231214,121400,243171550,19000,19000,19000,19000,13
|
|
20231214,121300,242924550,19000,19000,19000,19000,0
|
|
20231214,121200,242924550,19000,19000,19000,19000,1
|
|
20231214,121100,242905550,19000,19000,19000,19000,15
|
|
20231214,121000,242620550,19000,19000,19000,19000,5
|
|
20231214,120900,242525550,19000,19000,19000,19000,12
|
|
20231214,120800,242297550,19000,19000,19000,19000,22
|
|
20231214,120700,241879550,19000,19000,19000,19000,0
|
|
20231214,120600,241879550,19000,19000,19000,19000,12
|
|
20231214,120500,241651550,19000,19000,19000,19000,1
|
|
20231214,120400,241632550,19000,19000,19000,19000,1
|
|
20231214,120300,241613550,19020,19020,19020,19020,0
|
|
20231214,120200,241613550,19020,19020,19020,19020,10
|
|
20231214,120100,241423350,19000,19000,19000,19000,1
|
|
20231214,120000,241404350,19020,19020,19020,19020,0
|
|
20231214,115900,241404350,19020,19020,19020,19020,250
|
|
20231214,115800,236649350,19020,19020,19020,19020,0
|
|
20231214,115700,236649350,19020,19020,19020,19020,197
|
|
20231214,115600,232902410,19020,18990,19020,18990,303
|
|
20231214,115500,227140510,18990,18990,18990,18990,0
|
|
20231214,115400,227140510,18990,18980,18990,18980,20
|
|
20231214,115300,226760720,18990,18990,18990,18990,8
|
|
20231214,115200,226608800,18990,18990,18990,18990,1
|
|
20231214,115100,226589810,18990,18980,18990,18980,500
|
|
20231214,115000,217097610,18970,18970,18970,18970,13
|
|
20231214,114900,216851000,18970,18970,18970,18970,2
|
|
20231214,114800,216813060,18960,18960,18960,18960,12
|
|
20231214,114700,216585540,18970,18970,18970,18970,0
|
|
20231214,114600,216585540,18970,18970,18970,18970,11
|
|
20231214,114500,216376870,18970,18970,18970,18970,0
|
|
20231214,114400,216376870,18970,18970,18970,18970,18
|
|
20231214,114300,216035410,18960,18960,18960,18960,12
|
|
20231214,114200,215807890,18960,18960,18960,18960,0
|
|
20231214,114100,215807890,18960,18960,18960,18960,0
|
|
20231214,114000,215807890,18960,18960,18960,18960,12
|
|
20231214,113900,215580370,18970,18970,18970,18970,1
|
|
20231214,113800,215561400,18970,18970,18970,18970,20
|
|
20231214,113700,215182000,18950,18950,18950,18950,0
|
|
20231214,113600,215182000,18950,18950,18950,18950,0
|
|
20231214,113500,215182000,18950,18970,18980,18950,513
|
|
20231214,113400,205456990,18990,18990,18990,18990,34
|
|
20231214,113300,204811330,18990,18990,18990,18990,40
|
|
20231214,113200,204051730,18950,18950,18950,18950,0
|
|
20231214,113100,204051730,18950,18950,18950,18950,0
|
|
20231214,113000,204051730,18950,18950,18950,18950,0
|
|
20231214,112900,204051730,18950,18950,18950,18950,0
|
|
20231214,112800,204051730,18950,18960,18960,18950,1500
|
|
20231214,112700,175622480,18950,19040,19040,18950,1512
|
|
20231214,112600,146934920,19000,19040,19040,19000,989
|
|
20231214,112500,128139700,19030,19070,19070,19030,1096
|
|
20231214,112400,107261980,19080,19090,19100,19080,286
|
|
20231214,112300,101802030,19090,19090,19090,19090,25
|
|
20231214,112200,101324780,19110,19110,19110,19110,0
|
|
20231214,112100,101324780,19110,19110,19110,19110,1
|
|
20231214,112000,101305670,19110,19110,19110,19110,0
|
|
20231214,111900,101305670,19110,19110,19110,19110,9
|
|
20231214,111800,101133680,19100,19110,19110,19100,1140
|
|
20231214,111700,79355300,19110,19110,19110,19110,0
|
|
20231214,111600,79355300,19110,19110,19110,19110,12
|
|
20231214,111500,79125980,19120,19120,19120,19120,1
|
|
20231214,111400,79106860,19110,19110,19110,19110,12
|
|
20231214,111300,78877540,19120,19120,19120,19120,0
|
|
20231214,111200,78877540,19120,19120,19120,19120,0
|
|
20231214,111100,78877540,19120,19110,19120,19110,17
|
|
20231214,111000,78552620,19110,19110,19110,19110,10
|
|
20231214,110900,78361520,19130,19130,19130,19130,0
|
|
20231214,110800,78361520,19130,19130,19130,19130,0
|
|
20231214,110700,78361520,19130,19130,19130,19130,0
|
|
20231214,110600,78361520,19130,19130,19130,19130,0
|
|
20231214,110500,78361520,19130,19130,19130,19130,107
|
|
20231214,110400,76314610,19130,19120,19130,19120,21
|
|
20231214,110300,75912980,19110,19110,19110,19110,12
|
|
20231214,110200,75683660,19120,19120,19120,19120,0
|
|
20231214,110100,75683660,19120,19110,19120,19110,15
|
|
20231214,110000,75396990,19120,19120,19120,19120,0
|
|
20231214,105900,75396990,19120,19120,19120,19120,0
|
|
20231214,105800,75396990,19120,19110,19120,19110,25
|
|
20231214,105700,74919110,19110,19110,19110,19110,0
|
|
20231214,105600,74919110,19110,19110,19110,19110,0
|
|
20231214,105500,74919110,19110,19110,19110,19110,13
|
|
20231214,105400,74670680,19110,19110,19110,19110,0
|
|
20231214,105300,74670680,19110,19110,19110,19110,12
|
|
20231214,105200,74441360,19120,19120,19120,19120,1
|
|
20231214,105100,74422240,19110,19110,19110,19110,0
|
|
20231214,105000,74422240,19110,19110,19110,19110,0
|
|
20231214,104900,74422240,19110,19120,19120,19110,473
|
|
20231214,104800,65379180,19120,19120,19120,19120,14
|
|
20231214,104700,65111500,19130,19120,19130,19120,3
|
|
20231214,104600,65054130,19120,19120,19120,19120,12
|
|
20231214,104500,64824690,19120,19120,19120,19120,2
|
|
20231214,104400,64786450,19120,19120,19120,19120,20
|
|
20231214,104300,64404050,19140,19140,19140,19140,0
|
|
20231214,104200,64404050,19140,19140,19140,19140,0
|
|
20231214,104100,64404050,19140,19140,19140,19140,8
|
|
20231214,104000,64250930,19120,19120,19120,19120,4
|
|
20231214,103900,64174450,19120,19130,19130,19120,186
|
|
20231214,103800,60617950,19130,19130,19130,19130,0
|
|
20231214,103700,60617950,19130,19130,19130,19130,2
|
|
20231214,103600,60579690,19150,19150,19150,19150,0
|
|
20231214,103500,60579690,19150,19150,19150,19150,0
|
|
20231214,103400,60579690,19150,19130,19150,19130,150
|
|
20231214,103300,57707270,19130,19130,19130,19130,0
|
|
20231214,103200,57707270,19130,19130,19130,19130,0
|
|
20231214,103100,57707270,19130,19130,19130,19130,0
|
|
20231214,103000,57707270,19130,19130,19130,19130,0
|
|
20231214,102900,57707270,19130,19130,19130,19130,0
|
|
20231214,102800,57707270,19130,19130,19130,19130,0
|
|
20231214,102700,57707270,19130,19130,19130,19130,60
|
|
20231214,102600,56559470,19130,19130,19130,19130,27
|
|
20231214,102500,56042960,19130,19130,19130,19130,0
|
|
20231214,102400,56042960,19130,19130,19130,19130,0
|
|
20231214,102300,56042960,19130,19130,19130,19130,0
|
|
20231214,102200,56042960,19130,19130,19140,19120,211
|
|
20231214,102100,52006190,19140,19130,19140,19130,21
|
|
20231214,102000,51604330,19130,19130,19130,19130,2
|
|
20231214,101900,51566070,19140,19140,19140,19140,0
|
|
20231214,101800,51566070,19140,19140,19140,19140,0
|
|
20231214,101700,51566070,19140,19140,19140,19140,0
|
|
20231214,101600,51566070,19140,19140,19140,19140,486
|
|
20231214,101500,42264030,19130,19130,19130,19130,0
|
|
20231214,101400,42264030,19130,19130,19130,19130,0
|
|
20231214,101300,42264030,19130,19130,19130,19130,52
|
|
20231214,101200,41269270,19120,19120,19120,19120,16
|
|
20231214,101100,40963350,19140,19140,19140,19140,0
|
|
20231214,101000,40963350,19140,19130,19140,19130,16
|
|
20231214,100900,40657120,19130,19130,19130,19130,0
|
|
20231214,100800,40657120,19130,19130,19130,19130,170
|
|
20231214,100700,37405020,19130,19120,19130,19120,70
|
|
20231214,100600,36066520,19120,19120,19120,19120,0
|
|
20231214,100500,36066520,19120,19120,19120,19120,25
|
|
20231214,100400,35588520,19130,19130,19130,19130,0
|
|
20231214,100300,35588520,19130,19130,19130,19130,78
|
|
20231214,100200,34096380,19130,19130,19130,19130,0
|
|
20231214,100100,34096380,19130,19130,19130,19130,0
|
|
20231214,100000,34096380,19130,19130,19130,19130,0
|
|
20231214,095900,34096380,19130,19130,19130,19130,0
|
|
20231214,095800,34096380,19130,19130,19130,19130,0
|
|
20231214,095700,34096380,19130,19130,19130,19130,1
|
|
20231214,095600,34077250,19150,19150,19150,19150,0
|
|
20231214,095500,34077250,19150,19150,19150,19150,0
|
|
20231214,095400,34077250,19150,19150,19150,19150,0
|
|
20231214,095300,34077250,19150,19150,19150,19150,0
|
|
20231214,095200,34077250,19150,19150,19150,19150,5
|
|
20231214,095100,33981500,19130,19130,19130,19130,2
|
|
20231214,095000,33943240,19130,19130,19130,19130,0
|
|
20231214,094900,33943240,19130,19130,19130,19130,220
|
|
20231214,094800,29734640,19130,19130,19130,19130,0
|
|
20231214,094700,29734640,19130,19140,19140,19130,200
|
|
20231214,094600,25908290,19150,19150,19150,19150,0
|
|
20231214,094500,25908290,19150,19140,19150,19140,44
|
|
20231214,094400,25066120,19140,19140,19140,19140,57
|
|
20231214,094300,23975140,19140,19140,19140,19140,43
|
|
20231214,094200,23152120,19150,19150,19150,19150,100
|
|
20231214,094100,21237120,19160,19160,19160,19160,0
|
|
20231214,094000,21237120,19160,19160,19160,19160,100
|
|
20231214,093900,19321120,19200,19200,19200,19200,0
|
|
20231214,093800,19321120,19200,19200,19200,19200,0
|
|
20231214,093700,19321120,19200,19200,19200,19200,0
|
|
20231214,093600,19321120,19200,19200,19200,19200,0
|
|
20231214,093500,19321120,19200,19200,19200,19200,0
|
|
20231214,093400,19321120,19200,19200,19200,19200,0
|
|
20231214,093300,19321120,19200,19200,19200,19200,0
|
|
20231214,093200,19321120,19200,19140,19200,19140,68
|
|
20231214,093100,18019540,19200,19200,19200,19200,21
|
|
20231214,093000,17616340,19150,19150,19150,19150,50
|
|
20231214,092900,16658840,19150,19150,19150,19150,0
|
|
20231214,092800,16658840,19150,19150,19150,19150,52
|
|
20231214,092700,15663040,19140,19140,19140,19140,0
|
|
20231214,092600,15663040,19140,19150,19150,19140,297
|
|
20231214,092500,9978410,19140,19140,19140,19140,100
|
|
20231214,092400,8064410,19150,19150,19150,19150,0
|
|
20231214,092300,8064410,19150,19150,19150,19150,0
|
|
20231214,092200,8064410,19150,19160,19160,19150,12
|
|
20231214,092100,7834600,19160,19160,19160,19160,0
|
|
20231214,092000,7834600,19160,19160,19160,19160,4
|
|
20231214,091900,7757960,19160,19150,19160,19140,181
|
|
20231214,091800,4293450,19160,19160,19160,19160,0
|
|
20231214,091700,4293450,19160,19160,19160,19160,50
|
|
20231214,091600,3335450,19170,19170,19170,19170,12
|
|
20231214,091500,3105410,19180,19180,19180,19180,10
|
|
20231214,091400,2913610,19170,19170,19170,19170,0
|
|
20231214,091300,2913610,19170,19170,19170,19170,0
|
|
20231214,091200,2913610,19170,19170,19170,19170,7
|
|
20231214,091100,2779420,19170,19170,19170,19170,0
|
|
20231214,091000,2779420,19170,19170,19170,19170,0
|
|
20231214,090900,2779420,19170,19170,19170,19170,0
|
|
20231214,090800,2779420,19170,19170,19170,19170,100
|
|
20231214,090700,862420,19170,19170,19170,19170,18
|
|
20231214,090600,517360,19270,19270,19270,19270,0
|
|
20231214,090500,517360,19270,19270,19270,19270,0
|
|
20231214,090400,517360,19270,19270,19270,19270,5
|
|
20231214,090300,421010,19280,19280,19280,19280,0
|
|
20231214,090200,421010,19280,19280,19280,19280,0
|
|
20231214,090100,421010,19280,19280,19280,19280,1
|
|
20231214,090000,401730,19130,19130,19130,19130,21
|