676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,201300,265253030,19060,19060,19060,19060,140
|
|
20231222,201200,265253030,19060,19060,19060,19060,0
|
|
20231222,201100,265253030,19060,19060,19060,19060,0
|
|
20231222,201000,265253030,19060,19060,19060,19060,0
|
|
20231222,200900,265253030,19060,19060,19060,19060,0
|
|
20231222,200800,265253030,19060,19060,19060,19060,0
|
|
20231222,200700,265253030,19060,19060,19060,19060,0
|
|
20231222,200600,265253030,19060,19060,19060,19060,0
|
|
20231222,200500,265253030,19060,19060,19060,19060,0
|
|
20231222,200400,265253030,19060,19060,19060,19060,0
|
|
20231222,200300,265253030,19060,19060,19060,19060,0
|
|
20231222,200200,265253030,19060,19060,19060,19060,0
|
|
20231222,200100,265253030,19060,19060,19060,19060,0
|
|
20231222,200000,265253030,19060,19060,19060,19060,0
|
|
20231222,195900,265253030,19060,19060,19060,19060,0
|
|
20231222,195800,265253030,19060,19060,19060,19060,0
|
|
20231222,195700,265253030,19060,19060,19060,19060,0
|
|
20231222,195600,265253030,19060,19060,19060,19060,0
|
|
20231222,195500,265253030,19060,19060,19060,19060,0
|
|
20231222,195400,265253030,19060,19060,19060,19060,0
|
|
20231222,195300,265253030,19060,19060,19060,19060,0
|
|
20231222,195200,265253030,19060,19060,19060,19060,0
|
|
20231222,195100,265253030,19060,19060,19060,19060,0
|
|
20231222,195000,265253030,19060,19060,19060,19060,0
|
|
20231222,194900,265253030,19060,19060,19060,19060,0
|
|
20231222,194800,265253030,19060,19060,19060,19060,0
|
|
20231222,194700,265253030,19060,19060,19060,19060,0
|
|
20231222,194600,265253030,19060,19060,19060,19060,0
|
|
20231222,194500,265253030,19060,19060,19060,19060,0
|
|
20231222,194400,265253030,19060,19060,19060,19060,0
|
|
20231222,194300,265253030,19060,19060,19060,19060,140
|
|
20231222,194200,265253030,19060,19060,19060,19060,0
|
|
20231222,194100,265253030,19060,19060,19060,19060,0
|
|
20231222,194000,265253030,19060,19060,19060,19060,0
|
|
20231222,193900,265253030,19060,19060,19060,19060,0
|
|
20231222,193800,265253030,19060,19060,19060,19060,0
|
|
20231222,193700,265253030,19060,19060,19060,19060,0
|
|
20231222,193600,265253030,19060,19060,19060,19060,0
|
|
20231222,193500,265253030,19060,19060,19060,19060,0
|
|
20231222,193400,265253030,19060,19060,19060,19060,0
|
|
20231222,193300,265253030,19060,19060,19060,19060,0
|
|
20231222,193200,265253030,19060,19060,19060,19060,0
|
|
20231222,193100,265253030,19060,19060,19060,19060,0
|
|
20231222,193000,265253030,19060,19060,19060,19060,0
|
|
20231222,192900,265253030,19060,19060,19060,19060,0
|
|
20231222,192800,265253030,19060,19060,19060,19060,0
|
|
20231222,192700,265253030,19060,19060,19060,19060,0
|
|
20231222,192600,265253030,19060,19060,19060,19060,0
|
|
20231222,192500,265253030,19060,19060,19060,19060,0
|
|
20231222,192400,265253030,19060,19060,19060,19060,0
|
|
20231222,192300,265253030,19060,19060,19060,19060,0
|
|
20231222,192200,265253030,19060,19060,19060,19060,0
|
|
20231222,192100,265253030,19060,19060,19060,19060,0
|
|
20231222,192000,265253030,19060,19060,19060,19060,0
|
|
20231222,191900,265253030,19060,19060,19060,19060,0
|
|
20231222,191800,265253030,19060,19060,19060,19060,0
|
|
20231222,191700,265253030,19060,19060,19060,19060,0
|
|
20231222,191600,265253030,19060,19060,19060,19060,0
|
|
20231222,191500,265253030,19060,19060,19060,19060,0
|
|
20231222,191400,265253030,19060,19060,19060,19060,0
|
|
20231222,191300,265253030,19060,19060,19060,19060,140
|
|
20231222,191200,265253030,19060,19060,19060,19060,0
|
|
20231222,191100,265253030,19060,19060,19060,19060,0
|
|
20231222,191000,265253030,19060,19060,19060,19060,0
|
|
20231222,190900,265253030,19060,19060,19060,19060,0
|
|
20231222,190800,265253030,19060,19060,19060,19060,0
|
|
20231222,190700,265253030,19060,19060,19060,19060,0
|
|
20231222,190600,265253030,19060,19060,19060,19060,0
|
|
20231222,190500,265253030,19060,19060,19060,19060,0
|
|
20231222,190400,265253030,19060,19060,19060,19060,0
|
|
20231222,190300,265253030,19060,19060,19060,19060,0
|
|
20231222,190200,265253030,19060,19060,19060,19060,0
|
|
20231222,190100,265253030,19060,19060,19060,19060,0
|
|
20231222,190000,265253030,19060,19060,19060,19060,0
|
|
20231222,185900,265253030,19060,19060,19060,19060,0
|
|
20231222,185800,265253030,19060,19060,19060,19060,0
|
|
20231222,185700,265253030,19060,19060,19060,19060,0
|
|
20231222,185600,265253030,19060,19060,19060,19060,0
|
|
20231222,185500,265253030,19060,19060,19060,19060,0
|
|
20231222,185400,265253030,19060,19060,19060,19060,0
|
|
20231222,185300,265253030,19060,19060,19060,19060,0
|
|
20231222,185200,265253030,19060,19060,19060,19060,0
|
|
20231222,185100,265253030,19060,19060,19060,19060,0
|
|
20231222,185000,265253030,19060,19060,19060,19060,0
|
|
20231222,184900,265253030,19060,19060,19060,19060,0
|
|
20231222,184800,265253030,19060,19060,19060,19060,0
|
|
20231222,184700,265253030,19060,19060,19060,19060,0
|
|
20231222,184600,265253030,19060,19060,19060,19060,0
|
|
20231222,184500,265253030,19060,19060,19060,19060,0
|
|
20231222,184400,265253030,19060,19060,19060,19060,0
|
|
20231222,184300,265253030,19060,19060,19060,19060,140
|
|
20231222,184200,265253030,19060,19060,19060,19060,0
|
|
20231222,184100,265253030,19060,19060,19060,19060,0
|
|
20231222,184000,265253030,19060,19060,19060,19060,0
|
|
20231222,183900,265253030,19060,19060,19060,19060,0
|
|
20231222,183800,265253030,19060,19060,19060,19060,0
|
|
20231222,183700,265253030,19060,19060,19060,19060,0
|
|
20231222,183600,265253030,19060,19060,19060,19060,0
|
|
20231222,183500,265253030,19060,19060,19060,19060,0
|
|
20231222,183400,265253030,19060,19060,19060,19060,0
|
|
20231222,183300,265253030,19060,19060,19060,19060,0
|
|
20231222,183200,265253030,19060,19060,19060,19060,0
|
|
20231222,183100,265253030,19060,19060,19060,19060,0
|
|
20231222,183000,265253030,19060,19060,19060,19060,0
|
|
20231222,182900,265253030,19060,19060,19060,19060,0
|
|
20231222,182800,265253030,19060,19060,19060,19060,0
|
|
20231222,182700,265253030,19060,19060,19060,19060,0
|
|
20231222,182600,265253030,19060,19060,19060,19060,0
|
|
20231222,182500,265253030,19060,19060,19060,19060,0
|
|
20231222,182400,265253030,19060,19060,19060,19060,0
|
|
20231222,182300,265253030,19060,19060,19060,19060,0
|
|
20231222,182200,265253030,19060,19060,19060,19060,0
|
|
20231222,182100,265253030,19060,19060,19060,19060,0
|
|
20231222,182000,265253030,19060,19060,19060,19060,0
|
|
20231222,181900,265253030,19060,19060,19060,19060,0
|
|
20231222,181800,265253030,19060,19060,19060,19060,0
|
|
20231222,181700,265253030,19060,19060,19060,19060,0
|
|
20231222,181600,265253030,19060,19060,19060,19060,0
|
|
20231222,181500,265253030,19060,19060,19060,19060,0
|
|
20231222,181400,265253030,19060,19060,19060,19060,0
|
|
20231222,181300,265253030,19060,19060,19060,19060,140
|
|
20231222,181200,265253030,19060,19060,19060,19060,0
|
|
20231222,181100,265253030,19060,19060,19060,19060,0
|
|
20231222,181000,265253030,19060,19060,19060,19060,0
|
|
20231222,180900,265253030,19060,19060,19060,19060,0
|
|
20231222,180800,265253030,19060,19060,19060,19060,0
|
|
20231222,180700,265253030,19060,19060,19060,19060,0
|
|
20231222,180600,265253030,19060,19060,19060,19060,0
|
|
20231222,180500,265253030,19060,19060,19060,19060,0
|
|
20231222,180400,265253030,19060,19060,19060,19060,0
|
|
20231222,180300,265253030,19060,19060,19060,19060,0
|
|
20231222,180200,265253030,19060,19060,19060,19060,0
|
|
20231222,180100,265253030,19060,19060,19060,19060,0
|
|
20231222,180000,265253030,19060,19060,19060,19060,0
|
|
20231222,175900,265253030,19060,19060,19060,19060,0
|
|
20231222,175800,265253030,19060,19060,19060,19060,0
|
|
20231222,175700,265253030,19060,19060,19060,19060,0
|
|
20231222,175600,265253030,19060,19060,19060,19060,0
|
|
20231222,175500,265253030,19060,19060,19060,19060,0
|
|
20231222,175400,265253030,19060,19060,19060,19060,0
|
|
20231222,175300,265253030,19060,19060,19060,19060,0
|
|
20231222,175200,265253030,19060,19060,19060,19060,0
|
|
20231222,175100,265253030,19060,19060,19060,19060,0
|
|
20231222,175000,265253030,19060,19060,19060,19060,0
|
|
20231222,174900,265253030,19060,19060,19060,19060,0
|
|
20231222,174800,265253030,19060,19060,19060,19060,0
|
|
20231222,174700,265253030,19060,19060,19060,19060,0
|
|
20231222,174600,265253030,19060,19060,19060,19060,0
|
|
20231222,174500,265253030,19060,19060,19060,19060,0
|
|
20231222,174400,265253030,19060,19060,19060,19060,0
|
|
20231222,174300,265253030,19060,19060,19060,19060,140
|
|
20231222,174200,265253030,19060,19060,19060,19060,0
|
|
20231222,174100,265253030,19060,19060,19060,19060,0
|
|
20231222,174000,265253030,19060,19060,19060,19060,0
|
|
20231222,173900,265253030,19060,19060,19060,19060,0
|
|
20231222,173800,265253030,19060,19060,19060,19060,0
|
|
20231222,173700,265253030,19060,19060,19060,19060,0
|
|
20231222,173600,265253030,19060,19060,19060,19060,0
|
|
20231222,173500,265253030,19060,19060,19060,19060,0
|
|
20231222,173400,265253030,19060,19060,19060,19060,0
|
|
20231222,173300,265253030,19060,19060,19060,19060,0
|
|
20231222,173200,265253030,19060,19060,19060,19060,0
|
|
20231222,173100,265253030,19060,19060,19060,19060,0
|
|
20231222,173000,265253030,19060,19060,19060,19060,0
|
|
20231222,172900,265253030,19060,19060,19060,19060,0
|
|
20231222,172800,265253030,19060,19060,19060,19060,0
|
|
20231222,172700,265253030,19060,19060,19060,19060,0
|
|
20231222,172600,265253030,19060,19060,19060,19060,0
|
|
20231222,172500,265253030,19060,19060,19060,19060,0
|
|
20231222,172400,265253030,19060,19060,19060,19060,0
|
|
20231222,172300,265253030,19060,19060,19060,19060,0
|
|
20231222,172200,265253030,19060,19060,19060,19060,0
|
|
20231222,172100,265253030,19060,19060,19060,19060,0
|
|
20231222,172000,265253030,19060,19060,19060,19060,0
|
|
20231222,171900,265253030,19060,19060,19060,19060,0
|
|
20231222,171800,265253030,19060,19060,19060,19060,0
|
|
20231222,171700,265253030,19060,19060,19060,19060,0
|
|
20231222,171600,265253030,19060,19060,19060,19060,0
|
|
20231222,171500,265253030,19060,19060,19060,19060,0
|
|
20231222,171400,265253030,19060,19060,19060,19060,0
|
|
20231222,171300,265253030,19060,19060,19060,19060,140
|
|
20231222,171200,265253030,19060,19060,19060,19060,0
|
|
20231222,171100,265253030,19060,19060,19060,19060,0
|
|
20231222,171000,265253030,19060,19060,19060,19060,0
|
|
20231222,170900,265253030,19060,19060,19060,19060,0
|
|
20231222,170800,265253030,19060,19060,19060,19060,0
|
|
20231222,170700,265253030,19060,19060,19060,19060,0
|
|
20231222,170600,265253030,19060,19060,19060,19060,0
|
|
20231222,170500,265253030,19060,19060,19060,19060,0
|
|
20231222,170400,265253030,19060,19060,19060,19060,0
|
|
20231222,170300,265253030,19060,19060,19060,19060,0
|
|
20231222,170200,265253030,19060,19060,19060,19060,0
|
|
20231222,170100,265253030,19060,19060,19060,19060,0
|
|
20231222,170000,265253030,19060,19060,19060,19060,0
|
|
20231222,165900,265253030,19060,19060,19060,19060,0
|
|
20231222,165800,265253030,19060,19060,19060,19060,0
|
|
20231222,165700,265253030,19060,19060,19060,19060,0
|
|
20231222,165600,265253030,19060,19060,19060,19060,0
|
|
20231222,165500,265253030,19060,19060,19060,19060,0
|
|
20231222,165400,265253030,19060,19060,19060,19060,0
|
|
20231222,165300,265253030,19060,19060,19060,19060,0
|
|
20231222,165200,265253030,19060,19060,19060,19060,0
|
|
20231222,165100,265253030,19060,19060,19060,19060,0
|
|
20231222,165000,265253030,19060,19060,19060,19060,0
|
|
20231222,164900,265253030,19060,19060,19060,19060,0
|
|
20231222,164800,265253030,19060,19060,19060,19060,0
|
|
20231222,164700,265253030,19060,19060,19060,19060,0
|
|
20231222,164600,265253030,19060,19060,19060,19060,0
|
|
20231222,164500,265253030,19060,19060,19060,19060,0
|
|
20231222,164400,265253030,19060,19060,19060,19060,0
|
|
20231222,164300,265253030,19060,19060,19060,19060,140
|
|
20231222,164200,265253030,19060,19060,19060,19060,0
|
|
20231222,164100,265253030,19060,19060,19060,19060,0
|
|
20231222,164000,265253030,19060,19060,19060,19060,0
|
|
20231222,163900,265253030,19060,19060,19060,19060,0
|
|
20231222,163800,265253030,19060,19060,19060,19060,0
|
|
20231222,163700,265253030,19060,19060,19060,19060,0
|
|
20231222,163600,265253030,19060,19060,19060,19060,0
|
|
20231222,163500,265253030,19060,19060,19060,19060,0
|
|
20231222,163400,265253030,19060,19060,19060,19060,0
|
|
20231222,163300,265253030,19060,19060,19060,19060,0
|
|
20231222,163200,265253030,19060,19060,19060,19060,0
|
|
20231222,163100,265253030,19060,19060,19060,19060,0
|
|
20231222,163000,265253030,19060,19060,19060,19060,0
|
|
20231222,162900,265253030,19060,19060,19060,19060,0
|
|
20231222,162800,265253030,19060,19060,19060,19060,0
|
|
20231222,162700,265253030,19060,19060,19060,19060,0
|
|
20231222,162600,265253030,19060,19060,19060,19060,0
|
|
20231222,162500,265253030,19060,19060,19060,19060,0
|
|
20231222,162400,265253030,19060,19060,19060,19060,0
|
|
20231222,162300,265253030,19060,19060,19060,19060,0
|
|
20231222,162200,265253030,19060,19060,19060,19060,0
|
|
20231222,162100,265253030,19060,19060,19060,19060,0
|
|
20231222,162000,265253030,19060,19060,19060,19060,0
|
|
20231222,161900,265253030,19060,19060,19060,19060,0
|
|
20231222,161800,265253030,19060,19060,19060,19060,0
|
|
20231222,161700,265253030,19060,19060,19060,19060,0
|
|
20231222,161600,265253030,19060,19060,19060,19060,0
|
|
20231222,161500,265253030,19060,19060,19060,19060,0
|
|
20231222,161400,265253030,19060,19060,19060,19060,0
|
|
20231222,161300,265253030,19060,19060,19060,19060,140
|
|
20231222,161200,265253030,19060,19060,19060,19060,0
|
|
20231222,161100,265253030,19060,19060,19060,19060,0
|
|
20231222,161000,265253030,19060,19060,19060,19060,0
|
|
20231222,160900,265253030,19060,19060,19060,19060,0
|
|
20231222,160800,265253030,19060,19060,19060,19060,0
|
|
20231222,160700,265253030,19060,19060,19060,19060,0
|
|
20231222,160600,265253030,19060,19060,19060,19060,0
|
|
20231222,160500,265253030,19060,19060,19060,19060,0
|
|
20231222,160400,265253030,19060,19060,19060,19060,0
|
|
20231222,160300,265253030,19060,19060,19060,19060,0
|
|
20231222,160200,265253030,19060,19060,19060,19060,0
|
|
20231222,160100,265253030,19060,19060,19060,19060,0
|
|
20231222,160000,265253030,19060,19060,19060,19060,0
|
|
20231222,155900,265253030,19060,19060,19060,19060,0
|
|
20231222,155800,265253030,19060,19060,19060,19060,0
|
|
20231222,155700,265253030,19060,19060,19060,19060,0
|
|
20231222,155600,265253030,19060,19060,19060,19060,0
|
|
20231222,155500,265253030,19060,19060,19060,19060,0
|
|
20231222,155400,265253030,19060,19060,19060,19060,0
|
|
20231222,155300,265253030,19060,19060,19060,19060,0
|
|
20231222,155200,265253030,19060,19060,19060,19060,0
|
|
20231222,155100,265253030,19060,19060,19060,19060,0
|
|
20231222,155000,265253030,19060,19060,19060,19060,0
|
|
20231222,154900,265253030,19060,19060,19060,19060,0
|
|
20231222,154800,265253030,19060,19060,19060,19060,0
|
|
20231222,154700,265253030,19060,19060,19060,19060,0
|
|
20231222,154600,265253030,19060,19060,19060,19060,0
|
|
20231222,154500,265253030,19060,19060,19060,19060,0
|
|
20231222,154400,265253030,19060,19060,19060,19060,0
|
|
20231222,154300,265253030,19060,19060,19060,19060,140
|
|
20231222,154200,265253030,19060,19060,19060,19060,0
|
|
20231222,154100,265253030,19060,19060,19060,19060,0
|
|
20231222,154000,265253030,19060,19060,19060,19060,0
|
|
20231222,153900,265253030,19060,19060,19060,19060,0
|
|
20231222,153800,265253030,19060,19060,19060,19060,0
|
|
20231222,153700,265253030,19060,19060,19060,19060,0
|
|
20231222,153600,265253030,19060,19060,19060,19060,0
|
|
20231222,153500,265253030,19060,19060,19060,19060,0
|
|
20231222,153400,265253030,19060,19060,19060,19060,0
|
|
20231222,153300,265253030,19060,19060,19060,19060,0
|
|
20231222,153200,265253030,19060,19060,19060,19060,0
|
|
20231222,153100,265253030,19060,19060,19060,19060,0
|
|
20231222,153000,265253030,19060,19060,19060,19060,140
|
|
20231222,152900,262584630,19090,19090,19090,19090,0
|
|
20231222,152800,262584630,19090,19090,19090,19090,0
|
|
20231222,152700,262584630,19090,19090,19090,19090,0
|
|
20231222,152600,262584630,19090,19090,19090,19090,0
|
|
20231222,152500,262584630,19090,19090,19090,19090,0
|
|
20231222,152400,262584630,19090,19090,19090,19090,0
|
|
20231222,152300,262584630,19090,19090,19090,19090,0
|
|
20231222,152200,262584630,19090,19090,19090,19090,0
|
|
20231222,152100,262584630,19090,19090,19090,19090,0
|
|
20231222,152000,262584630,19090,19090,19090,19090,0
|
|
20231222,151900,262584630,19090,19090,19090,19090,60
|
|
20231222,151800,261439230,19040,19050,19050,19040,12
|
|
20231222,151700,261210650,19050,19050,19050,19050,20
|
|
20231222,151600,260829650,19050,19050,19050,19050,24
|
|
20231222,151500,260372450,19050,19050,19050,19050,33
|
|
20231222,151400,259743800,19050,19050,19050,19050,43
|
|
20231222,151300,258924650,19050,19050,19060,19050,262
|
|
20231222,151200,253933480,19060,19060,19060,19060,50
|
|
20231222,151100,252980480,19060,19050,19060,19050,8
|
|
20231222,151000,252828040,19050,19050,19050,19050,38
|
|
20231222,150900,252104140,19050,19050,19050,19050,38
|
|
20231222,150800,251380240,19050,19050,19050,19050,38
|
|
20231222,150700,250656340,19050,19050,19050,19050,42
|
|
20231222,150600,249856240,19050,19050,19050,19050,33
|
|
20231222,150500,249227590,19060,19060,19060,19060,46
|
|
20231222,150400,248350830,19060,19060,19060,19060,38
|
|
20231222,150300,247626550,19060,19050,19060,19050,76
|
|
20231222,150200,246178040,19050,19060,19060,19050,63
|
|
20231222,150100,244977760,19060,19060,19070,19060,446
|
|
20231222,150000,236476590,19060,19060,19070,19060,426
|
|
20231222,145900,228356950,19060,19090,19090,19060,12
|
|
20231222,145800,228127990,19090,19060,19090,19060,375
|
|
20231222,145700,220970810,19070,19060,19070,19060,42
|
|
20231222,145600,220170110,19070,19070,19070,19070,25
|
|
20231222,145500,219693360,19070,19070,19070,19070,50
|
|
20231222,145400,218739860,19080,19070,19080,19070,13
|
|
20231222,145300,218491870,19070,19070,19070,19070,37
|
|
20231222,145200,217786280,19070,19070,19070,19070,42
|
|
20231222,145100,216985340,19070,19070,19070,19070,42
|
|
20231222,145000,216184400,19080,19080,19080,19080,4
|
|
20231222,144900,216108080,19060,19060,19060,19060,50
|
|
20231222,144800,215155080,19060,19060,19060,19060,21
|
|
20231222,144700,214754820,19060,19060,19060,19060,20
|
|
20231222,144600,214373620,19060,19060,19060,19060,40
|
|
20231222,144500,213611220,19060,19060,19060,19060,20
|
|
20231222,144400,213230020,19060,19060,19100,19060,521
|
|
20231222,144300,203282020,19060,19060,19060,19060,100
|
|
20231222,144200,201376020,19090,19090,19090,19090,0
|
|
20231222,144100,201376020,19090,19090,19090,19090,0
|
|
20231222,144000,201376020,19090,19090,19090,19090,0
|
|
20231222,143900,201376020,19090,19090,19090,19090,7
|
|
20231222,143800,201242390,19060,19060,19060,19060,21
|
|
20231222,143700,200842130,19090,19090,19090,19090,9
|
|
20231222,143600,200670320,19060,19060,19060,19060,20
|
|
20231222,143500,200289120,19060,19060,19060,19060,20
|
|
20231222,143400,199907920,19060,19060,19060,19060,20
|
|
20231222,143300,199526720,19060,19060,19060,19060,38
|
|
20231222,143200,198802440,19060,19060,19060,19060,2
|
|
20231222,143100,198764320,19060,19060,19060,19060,21
|
|
20231222,143000,198364060,19120,19120,19120,19120,0
|
|
20231222,142900,198364060,19120,19120,19120,19120,0
|
|
20231222,142800,198364060,19120,19120,19120,19120,0
|
|
20231222,142700,198364060,19120,19120,19120,19120,0
|
|
20231222,142600,198364060,19120,19050,19120,19050,520
|
|
20231222,142500,188434590,19050,19050,19050,19050,20
|
|
20231222,142400,188053590,19050,19080,19080,19050,550
|
|
20231222,142300,177567650,19080,19080,19080,19080,0
|
|
20231222,142200,177567650,19080,19080,19080,19080,0
|
|
20231222,142100,177567650,19080,19080,19080,19080,0
|
|
20231222,142000,177567650,19080,19080,19080,19080,55
|
|
20231222,141900,176518250,19090,19090,19090,19090,0
|
|
20231222,141800,176518250,19090,19090,19090,19090,0
|
|
20231222,141700,176518250,19090,19090,19090,19090,272
|
|
20231222,141600,171325770,19100,19100,19100,19100,0
|
|
20231222,141500,171325770,19100,19090,19100,19090,30
|
|
20231222,141400,170753050,19080,19080,19080,19070,52
|
|
20231222,141300,169760910,19090,19070,19090,19070,520
|
|
20231222,141200,159834510,19070,19080,19080,19070,150
|
|
20231222,141100,156973020,19090,19090,19090,19090,0
|
|
20231222,141000,156973020,19090,19090,19090,19090,0
|
|
20231222,140900,156973020,19090,19090,19090,19090,0
|
|
20231222,140800,156973020,19090,19090,19090,19090,2
|
|
20231222,140700,156934840,19080,19080,19080,19080,41
|
|
20231222,140600,156152560,19090,19090,19090,19090,101
|
|
20231222,140500,154224470,19100,19100,19100,19100,20
|
|
20231222,140400,153842470,19100,19100,19100,19100,0
|
|
20231222,140300,153842470,19100,19100,19100,19100,100
|
|
20231222,140200,151932470,19100,19100,19100,19100,0
|
|
20231222,140100,151932470,19100,19100,19100,19100,0
|
|
20231222,140000,151932470,19100,19100,19100,19100,15
|
|
20231222,135900,151645970,19100,19100,19100,19100,85
|
|
20231222,135800,150022470,19110,19110,19110,19110,25
|
|
20231222,135700,149544720,19110,19110,19110,19110,59
|
|
20231222,135600,148417230,19110,19110,19110,19110,0
|
|
20231222,135500,148417230,19110,19110,19110,19110,12
|
|
20231222,135400,148187910,19110,19110,19110,19110,20
|
|
20231222,135300,147805710,19110,19110,19110,19110,52
|
|
20231222,135200,146811990,19110,19100,19110,19100,179
|
|
20231222,135100,143391500,19100,19100,19100,19100,241
|
|
20231222,135000,138788400,19100,19100,19100,19100,26
|
|
20231222,134900,138291800,19100,19100,19100,19100,6
|
|
20231222,134800,138177200,19100,19100,19100,19100,0
|
|
20231222,134700,138177200,19100,19100,19100,19100,0
|
|
20231222,134600,138177200,19100,19100,19100,19100,0
|
|
20231222,134500,138177200,19100,19100,19100,19100,0
|
|
20231222,134400,138177200,19100,19100,19100,19100,0
|
|
20231222,134300,138177200,19100,19100,19100,19100,0
|
|
20231222,134200,138177200,19100,19100,19100,19100,0
|
|
20231222,134100,138177200,19100,19100,19100,19100,0
|
|
20231222,134000,138177200,19100,19110,19110,19100,104
|
|
20231222,133900,136190310,19110,19110,19110,19110,20
|
|
20231222,133800,135808110,19110,19110,19110,19110,131
|
|
20231222,133700,133304700,19110,19110,19110,19110,0
|
|
20231222,133600,133304700,19110,19110,19110,19110,1
|
|
20231222,133500,133285590,19110,19110,19110,19110,0
|
|
20231222,133400,133285590,19110,19110,19110,19110,0
|
|
20231222,133300,133285590,19110,19110,19110,19110,20
|
|
20231222,133200,132903390,19110,19110,19110,19110,8
|
|
20231222,133100,132750510,19110,19110,19110,19110,20
|
|
20231222,133000,132368310,19110,19110,19110,19110,32
|
|
20231222,132900,131756790,19110,19110,19110,19110,9
|
|
20231222,132800,131584800,19110,19110,19110,19110,101
|
|
20231222,132700,129654690,19110,19110,19110,19110,40
|
|
20231222,132600,128890290,19110,19110,19110,19110,20
|
|
20231222,132500,128508090,19110,19110,19110,19110,20
|
|
20231222,132400,128125890,19210,19210,19210,19210,0
|
|
20231222,132300,128125890,19210,19110,19210,19110,500
|
|
20231222,132200,118547350,19100,19100,19100,19100,60
|
|
20231222,132100,117401350,19100,19100,19100,19100,0
|
|
20231222,132000,117401350,19100,19100,19100,19100,0
|
|
20231222,131900,117401350,19100,19110,19110,19100,613
|
|
20231222,131800,105692850,19110,19110,19110,19110,0
|
|
20231222,131700,105692850,19110,19110,19110,19110,0
|
|
20231222,131600,105692850,19110,19110,19110,19110,0
|
|
20231222,131500,105692850,19110,19110,19110,19110,1
|
|
20231222,131400,105673740,19110,19110,19110,19110,0
|
|
20231222,131300,105673740,19110,19110,19110,19110,0
|
|
20231222,131200,105673740,19110,19110,19110,19110,131
|
|
20231222,131100,103170330,19110,19110,19110,19110,1
|
|
20231222,131000,103151220,19110,19110,19110,19110,0
|
|
20231222,130900,103151220,19110,19110,19110,19110,0
|
|
20231222,130800,103151220,19110,19110,19110,19110,0
|
|
20231222,130700,103151220,19110,19110,19110,19110,1
|
|
20231222,130600,103132110,19110,19110,19110,19110,0
|
|
20231222,130500,103132110,19110,19110,19110,19110,0
|
|
20231222,130400,103132110,19110,19110,19110,19110,0
|
|
20231222,130300,103132110,19110,19110,19110,19110,1
|
|
20231222,130200,103113000,19110,19110,19110,19110,0
|
|
20231222,130100,103113000,19110,19100,19110,19100,132
|
|
20231222,130000,100591480,19100,19100,19100,19100,0
|
|
20231222,125900,100591480,19100,19100,19100,19100,50
|
|
20231222,125800,99636480,19100,19100,19100,19100,0
|
|
20231222,125700,99636480,19100,19100,19100,19100,0
|
|
20231222,125600,99636480,19100,19100,19100,19100,0
|
|
20231222,125500,99636480,19100,19100,19100,19100,0
|
|
20231222,125400,99636480,19100,19100,19100,19100,0
|
|
20231222,125300,99636480,19100,19100,19100,19100,0
|
|
20231222,125200,99636480,19100,19120,19120,19100,112
|
|
20231222,125100,97496050,19160,19160,19160,19160,0
|
|
20231222,125000,97496050,19160,19160,19160,19160,0
|
|
20231222,124900,97496050,19160,19160,19160,19160,0
|
|
20231222,124800,97496050,19160,19160,19160,19160,0
|
|
20231222,124700,97496050,19160,19160,19160,19160,0
|
|
20231222,124600,97496050,19160,19160,19160,19160,0
|
|
20231222,124500,97496050,19160,19160,19160,19160,0
|
|
20231222,124400,97496050,19160,19160,19160,19160,0
|
|
20231222,124300,97496050,19160,19160,19160,19160,0
|
|
20231222,124200,97496050,19160,19160,19160,19160,0
|
|
20231222,124100,97496050,19160,19160,19160,19160,0
|
|
20231222,124000,97496050,19160,19160,19160,19160,0
|
|
20231222,123900,97496050,19160,19160,19160,19160,3
|
|
20231222,123800,97438570,19160,19160,19160,19160,0
|
|
20231222,123700,97438570,19160,19160,19160,19160,0
|
|
20231222,123600,97438570,19160,19160,19160,19160,0
|
|
20231222,123500,97438570,19160,19160,19160,19160,0
|
|
20231222,123400,97438570,19160,19160,19160,19160,1
|
|
20231222,123300,97419410,19120,19120,19120,19120,11
|
|
20231222,123200,97209090,19120,19120,19120,19120,0
|
|
20231222,123100,97209090,19120,19120,19120,19120,1
|
|
20231222,123000,97189970,19120,19120,19120,19120,0
|
|
20231222,122900,97189970,19120,19120,19120,19120,3
|
|
20231222,122800,97132610,19120,19120,19120,19120,46
|
|
20231222,122700,96253090,19120,19120,19120,19120,0
|
|
20231222,122600,96253090,19120,19120,19120,19120,1
|
|
20231222,122500,96233970,19110,19110,19110,19110,0
|
|
20231222,122400,96233970,19110,19110,19110,19110,0
|
|
20231222,122300,96233970,19110,19110,19110,19110,0
|
|
20231222,122200,96233970,19110,19110,19110,19110,0
|
|
20231222,122100,96233970,19110,19110,19110,19110,13
|
|
20231222,122000,95985540,19110,19110,19110,19110,91
|
|
20231222,121900,94246530,19110,19110,19110,19110,0
|
|
20231222,121800,94246530,19110,19110,19110,19110,0
|
|
20231222,121700,94246530,19110,19110,19110,19110,0
|
|
20231222,121600,94246530,19110,19110,19110,19110,0
|
|
20231222,121500,94246530,19110,19110,19110,19110,0
|
|
20231222,121400,94246530,19110,19110,19110,19110,0
|
|
20231222,121300,94246530,19110,19110,19110,19110,0
|
|
20231222,121200,94246530,19110,19110,19110,19110,0
|
|
20231222,121100,94246530,19110,19110,19110,19110,0
|
|
20231222,121000,94246530,19110,19110,19110,19110,0
|
|
20231222,120900,94246530,19110,19110,19110,19110,0
|
|
20231222,120800,94246530,19110,19110,19110,19110,0
|
|
20231222,120700,94246530,19110,19110,19110,19110,0
|
|
20231222,120600,94246530,19110,19110,19110,19110,0
|
|
20231222,120500,94246530,19110,19110,19110,19110,100
|
|
20231222,120400,92335530,19110,19110,19110,19110,0
|
|
20231222,120300,92335530,19110,19110,19110,19110,0
|
|
20231222,120200,92335530,19110,19110,19110,19110,0
|
|
20231222,120100,92335530,19110,19110,19110,19110,0
|
|
20231222,120000,92335530,19110,19120,19120,19110,9
|
|
20231222,115900,92163460,19110,19110,19110,19110,1
|
|
20231222,115800,92144350,19120,19120,19120,19120,0
|
|
20231222,115700,92144350,19120,19120,19120,19120,8
|
|
20231222,115600,91991390,19110,19110,19110,19110,0
|
|
20231222,115500,91991390,19110,19110,19110,19110,0
|
|
20231222,115400,91991390,19110,19110,19110,19110,0
|
|
20231222,115300,91991390,19110,19110,19110,19110,0
|
|
20231222,115200,91991390,19110,19110,19110,19110,0
|
|
20231222,115100,91991390,19110,19110,19110,19110,0
|
|
20231222,115000,91991390,19110,19110,19110,19110,0
|
|
20231222,114900,91991390,19110,19110,19110,19110,0
|
|
20231222,114800,91991390,19110,19110,19110,19110,0
|
|
20231222,114700,91991390,19110,19110,19110,19110,1
|
|
20231222,114600,91972280,19100,19100,19100,19100,0
|
|
20231222,114500,91972280,19100,19100,19100,19100,0
|
|
20231222,114400,91972280,19100,19100,19100,19100,200
|
|
20231222,114300,88152280,19100,19100,19100,19100,27
|
|
20231222,114200,87636580,19100,19100,19100,19100,0
|
|
20231222,114100,87636580,19100,19100,19100,19100,0
|
|
20231222,114000,87636580,19100,19100,19100,19100,0
|
|
20231222,113900,87636580,19100,19100,19100,19100,200
|
|
20231222,113800,83816580,19100,19100,19100,19100,0
|
|
20231222,113700,83816580,19100,19100,19100,19100,74
|
|
20231222,113600,82403180,19110,19110,19110,19110,0
|
|
20231222,113500,82403180,19110,19110,19110,19110,0
|
|
20231222,113400,82403180,19110,19110,19110,19110,76
|
|
20231222,113300,80950820,19110,19110,19110,19110,0
|
|
20231222,113200,80950820,19110,19120,19120,19110,51
|
|
20231222,113100,79975710,19110,19110,19110,19110,0
|
|
20231222,113000,79975710,19110,19110,19110,19110,0
|
|
20231222,112900,79975710,19110,19110,19110,19110,0
|
|
20231222,112800,79975710,19110,19110,19110,19110,0
|
|
20231222,112700,79975710,19110,19110,19110,19110,0
|
|
20231222,112600,79975710,19110,19110,19110,19110,0
|
|
20231222,112500,79975710,19110,19110,19110,19110,0
|
|
20231222,112400,79975710,19110,19110,19110,19110,0
|
|
20231222,112300,79975710,19110,19110,19110,19110,0
|
|
20231222,112200,79975710,19110,19110,19110,19110,0
|
|
20231222,112100,79975710,19110,19110,19110,19110,10
|
|
20231222,112000,79784610,19100,19110,19200,19100,701
|
|
20231222,111900,66371670,19110,19110,19110,19110,0
|
|
20231222,111800,66371670,19110,19110,19110,19110,0
|
|
20231222,111700,66371670,19110,19110,19110,19110,37
|
|
20231222,111600,65664600,19110,19110,19110,19110,0
|
|
20231222,111500,65664600,19110,19110,19110,19110,49
|
|
20231222,111400,64728210,19110,19110,19110,19110,0
|
|
20231222,111300,64728210,19110,19120,19120,19110,51
|
|
20231222,111200,63753100,19120,19120,19120,19120,13
|
|
20231222,111100,63504540,19130,19130,19130,19130,0
|
|
20231222,111000,63504540,19130,19130,19130,19130,0
|
|
20231222,110900,63504540,19130,19130,19130,19130,0
|
|
20231222,110800,63504540,19130,19130,19130,19130,0
|
|
20231222,110700,63504540,19130,19130,19130,19130,0
|
|
20231222,110600,63504540,19130,19130,19130,19130,5
|
|
20231222,110500,63408890,19110,19110,19110,19110,0
|
|
20231222,110400,63408890,19110,19110,19110,19110,0
|
|
20231222,110300,63408890,19110,19110,19110,19110,0
|
|
20231222,110200,63408890,19110,19110,19110,19110,0
|
|
20231222,110100,63408890,19110,19110,19110,19110,5
|
|
20231222,110000,63313340,19110,19110,19110,19110,20
|
|
20231222,105900,62931140,19130,19130,19130,19130,1
|
|
20231222,105800,62912010,19100,19100,19100,19100,0
|
|
20231222,105700,62912010,19100,19100,19100,19100,0
|
|
20231222,105600,62912010,19100,19100,19100,19100,0
|
|
20231222,105500,62912010,19100,19100,19100,19100,0
|
|
20231222,105400,62912010,19100,19100,19100,19100,0
|
|
20231222,105300,62912010,19100,19100,19100,19100,0
|
|
20231222,105200,62912010,19100,19100,19100,19100,0
|
|
20231222,105100,62912010,19100,19100,19100,19100,0
|
|
20231222,105000,62912010,19100,19100,19100,19100,0
|
|
20231222,104900,62912010,19100,19100,19100,19100,0
|
|
20231222,104800,62912010,19100,19100,19100,19100,0
|
|
20231222,104700,62912010,19100,19100,19100,19100,0
|
|
20231222,104600,62912010,19100,19100,19100,19100,0
|
|
20231222,104500,62912010,19100,19100,19100,19100,0
|
|
20231222,104400,62912010,19100,19100,19100,19100,0
|
|
20231222,104300,62912010,19100,19100,19100,19100,0
|
|
20231222,104200,62912010,19100,19100,19100,19100,0
|
|
20231222,104100,62912010,19100,19100,19100,19100,0
|
|
20231222,104000,62912010,19100,19100,19100,19100,1
|
|
20231222,103900,62892910,19140,19140,19140,19140,0
|
|
20231222,103800,62892910,19140,19140,19140,19140,0
|
|
20231222,103700,62892910,19140,19110,19140,19110,47
|
|
20231222,103600,61993710,19110,19110,19110,19110,0
|
|
20231222,103500,61993710,19110,19110,19110,19110,20
|
|
20231222,103400,61611510,19110,19110,19110,19110,0
|
|
20231222,103300,61611510,19110,19110,19110,19110,1
|
|
20231222,103200,61592400,19120,19120,19120,19120,58
|
|
20231222,103100,60483440,19110,19110,19110,19110,0
|
|
20231222,103000,60483440,19110,19110,19110,19110,0
|
|
20231222,102900,60483440,19110,19110,19110,19110,10
|
|
20231222,102800,60292340,19070,19120,19120,19070,268
|
|
20231222,102700,55180280,19130,19130,19130,19130,0
|
|
20231222,102600,55180280,19130,19130,19130,19130,0
|
|
20231222,102500,55180280,19130,19130,19130,19130,0
|
|
20231222,102400,55180280,19130,19130,19130,19130,0
|
|
20231222,102300,55180280,19130,19130,19130,19130,0
|
|
20231222,102200,55180280,19130,19130,19130,19130,0
|
|
20231222,102100,55180280,19130,19130,19130,19130,10
|
|
20231222,102000,54988980,19100,19090,19100,19090,31
|
|
20231222,101900,54397060,19070,19070,19070,19070,0
|
|
20231222,101800,54397060,19070,19070,19070,19070,0
|
|
20231222,101700,54397060,19070,19070,19070,19070,0
|
|
20231222,101600,54397060,19070,19080,19080,19070,3
|
|
20231222,101500,54339840,19070,19070,19070,19070,0
|
|
20231222,101400,54339840,19070,19070,19070,19070,82
|
|
20231222,101300,52776100,19070,19070,19070,19070,0
|
|
20231222,101200,52776100,19070,19070,19070,19070,7
|
|
20231222,101100,52642610,19100,19100,19100,19100,0
|
|
20231222,101000,52642610,19100,19100,19100,19100,0
|
|
20231222,100900,52642610,19100,19090,19100,19090,2
|
|
20231222,100800,52604420,19090,19090,19090,19090,50
|
|
20231222,100700,51649920,19100,19100,19100,19100,0
|
|
20231222,100600,51649920,19100,19070,19100,19070,100
|
|
20231222,100500,49740170,19060,19060,19060,19060,0
|
|
20231222,100400,49740170,19060,19060,19060,19060,208
|
|
20231222,100300,45775690,19060,19060,19060,19060,2
|
|
20231222,100200,45737570,19070,19070,19070,19070,52
|
|
20231222,100100,44745930,19090,19090,19090,19090,0
|
|
20231222,100000,44745930,19090,19090,19090,19090,0
|
|
20231222,095900,44745930,19090,19090,19090,19090,149
|
|
20231222,095800,41901520,19090,19090,19090,19080,34
|
|
20231222,095700,41252470,19100,19100,19100,19100,0
|
|
20231222,095600,41252470,19100,19100,19100,19100,71
|
|
20231222,095500,39896370,19090,19090,19090,19090,0
|
|
20231222,095400,39896370,19090,19090,19090,19090,4
|
|
20231222,095300,39820010,19090,19090,19090,19090,14
|
|
20231222,095200,39552750,19090,19090,19090,19090,0
|
|
20231222,095100,39552750,19090,19090,19090,19090,158
|
|
20231222,095000,36536530,19090,19090,19090,19090,0
|
|
20231222,094900,36536530,19090,19090,19090,19090,25
|
|
20231222,094800,36059280,19090,19090,19090,19090,1
|
|
20231222,094700,36040190,19100,19100,19100,19100,6
|
|
20231222,094600,35925590,19100,19100,19100,19100,0
|
|
20231222,094500,35925590,19100,19100,19100,19100,1
|
|
20231222,094400,35906490,19090,19090,19090,19090,0
|
|
20231222,094300,35906490,19090,19090,19090,19090,0
|
|
20231222,094200,35906490,19090,19090,19090,19090,0
|
|
20231222,094100,35906490,19090,19090,19090,19090,0
|
|
20231222,094000,35906490,19090,19090,19090,19090,0
|
|
20231222,093900,35906490,19090,19090,19090,19090,0
|
|
20231222,093800,35906490,19090,19090,19090,19090,30
|
|
20231222,093700,35333790,19040,19040,19040,19040,111
|
|
20231222,093600,33220350,19090,19090,19090,19090,50
|
|
20231222,093500,32265850,19090,19040,19090,19040,55
|
|
20231222,093400,31216150,19040,19050,19050,19040,115
|
|
20231222,093300,29026500,19050,19090,19090,19050,288
|
|
20231222,093200,23540060,19090,19090,19090,19090,0
|
|
20231222,093100,23540060,19090,19090,19090,19090,2
|
|
20231222,093000,23501880,19090,19050,19090,19050,16
|
|
20231222,092900,23197040,19050,19050,19050,19050,0
|
|
20231222,092800,23197040,19050,19050,19090,19050,103
|
|
20231222,092700,21234810,19050,19050,19050,19050,1
|
|
20231222,092600,21215760,19050,19050,19050,19050,0
|
|
20231222,092500,21215760,19050,19050,19050,19050,0
|
|
20231222,092400,21215760,19050,19050,19050,19050,0
|
|
20231222,092300,21215760,19050,19050,19050,19050,1
|
|
20231222,092200,21196710,19050,19050,19050,19050,77
|
|
20231222,092100,19729860,19060,19060,19060,19060,0
|
|
20231222,092000,19729860,19060,19060,19060,19060,0
|
|
20231222,091900,19729860,19060,19060,19060,19060,2
|
|
20231222,091800,19691740,19060,19050,19060,19050,31
|
|
20231222,091700,19101030,19050,19050,19050,19050,3
|
|
20231222,091600,19043880,19060,19060,19060,19060,10
|
|
20231222,091500,18853280,19060,19050,19060,19050,33
|
|
20231222,091400,18224570,19050,19060,19060,19050,274
|
|
20231222,091300,13004860,19060,19070,19070,19060,101
|
|
20231222,091200,11079680,19070,19090,19090,19070,45
|
|
20231222,091100,10220770,19080,19080,19080,19080,189
|
|
20231222,091000,6614650,19100,19100,19100,19100,6
|
|
20231222,090900,6500050,19080,19100,19100,19080,50
|
|
20231222,090800,5545750,19220,19220,19220,19220,6
|
|
20231222,090700,5430430,19240,19090,19240,19090,200
|
|
20231222,090600,1584680,19080,19080,19080,19080,1
|
|
20231222,090500,1565600,19070,19070,19070,19070,10
|
|
20231222,090400,1374900,19080,19080,19080,19080,5
|
|
20231222,090300,1279500,19120,19090,19120,19090,12
|
|
20231222,090200,1050270,19060,19060,19060,19060,0
|
|
20231222,090100,1050270,19060,19060,19060,19060,0
|
|
20231222,090000,1050270,19060,19140,19140,19060,55
|