676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,201300,575000170,19200,19200,19200,19200,318
|
|
20231226,201200,575000170,19200,19200,19200,19200,0
|
|
20231226,201100,575000170,19200,19200,19200,19200,0
|
|
20231226,201000,575000170,19200,19200,19200,19200,0
|
|
20231226,200900,575000170,19200,19200,19200,19200,0
|
|
20231226,200800,575000170,19200,19200,19200,19200,0
|
|
20231226,200700,575000170,19200,19200,19200,19200,0
|
|
20231226,200600,575000170,19200,19200,19200,19200,0
|
|
20231226,200500,575000170,19200,19200,19200,19200,0
|
|
20231226,200400,575000170,19200,19200,19200,19200,0
|
|
20231226,200300,575000170,19200,19200,19200,19200,0
|
|
20231226,200200,575000170,19200,19200,19200,19200,0
|
|
20231226,200100,575000170,19200,19200,19200,19200,0
|
|
20231226,200000,575000170,19200,19200,19200,19200,0
|
|
20231226,195900,575000170,19200,19200,19200,19200,0
|
|
20231226,195800,575000170,19200,19200,19200,19200,0
|
|
20231226,195700,575000170,19200,19200,19200,19200,0
|
|
20231226,195600,575000170,19200,19200,19200,19200,0
|
|
20231226,195500,575000170,19200,19200,19200,19200,0
|
|
20231226,195400,575000170,19200,19200,19200,19200,0
|
|
20231226,195300,575000170,19200,19200,19200,19200,0
|
|
20231226,195200,575000170,19200,19200,19200,19200,0
|
|
20231226,195100,575000170,19200,19200,19200,19200,0
|
|
20231226,195000,575000170,19200,19200,19200,19200,0
|
|
20231226,194900,575000170,19200,19200,19200,19200,0
|
|
20231226,194800,575000170,19200,19200,19200,19200,0
|
|
20231226,194700,575000170,19200,19200,19200,19200,0
|
|
20231226,194600,575000170,19200,19200,19200,19200,0
|
|
20231226,194500,575000170,19200,19200,19200,19200,0
|
|
20231226,194400,575000170,19200,19200,19200,19200,0
|
|
20231226,194300,575000170,19200,19200,19200,19200,318
|
|
20231226,194200,575000170,19200,19200,19200,19200,0
|
|
20231226,194100,575000170,19200,19200,19200,19200,0
|
|
20231226,194000,575000170,19200,19200,19200,19200,0
|
|
20231226,193900,575000170,19200,19200,19200,19200,0
|
|
20231226,193800,575000170,19200,19200,19200,19200,0
|
|
20231226,193700,575000170,19200,19200,19200,19200,0
|
|
20231226,193600,575000170,19200,19200,19200,19200,0
|
|
20231226,193500,575000170,19200,19200,19200,19200,0
|
|
20231226,193400,575000170,19200,19200,19200,19200,0
|
|
20231226,193300,575000170,19200,19200,19200,19200,0
|
|
20231226,193200,575000170,19200,19200,19200,19200,0
|
|
20231226,193100,575000170,19200,19200,19200,19200,0
|
|
20231226,193000,575000170,19200,19200,19200,19200,0
|
|
20231226,192900,575000170,19200,19200,19200,19200,0
|
|
20231226,192800,575000170,19200,19200,19200,19200,0
|
|
20231226,192700,575000170,19200,19200,19200,19200,0
|
|
20231226,192600,575000170,19200,19200,19200,19200,0
|
|
20231226,192500,575000170,19200,19200,19200,19200,0
|
|
20231226,192400,575000170,19200,19200,19200,19200,0
|
|
20231226,192300,575000170,19200,19200,19200,19200,0
|
|
20231226,192200,575000170,19200,19200,19200,19200,0
|
|
20231226,192100,575000170,19200,19200,19200,19200,0
|
|
20231226,192000,575000170,19200,19200,19200,19200,0
|
|
20231226,191900,575000170,19200,19200,19200,19200,0
|
|
20231226,191800,575000170,19200,19200,19200,19200,0
|
|
20231226,191700,575000170,19200,19200,19200,19200,0
|
|
20231226,191600,575000170,19200,19200,19200,19200,0
|
|
20231226,191500,575000170,19200,19200,19200,19200,0
|
|
20231226,191400,575000170,19200,19200,19200,19200,0
|
|
20231226,191300,575000170,19200,19200,19200,19200,318
|
|
20231226,191200,575000170,19200,19200,19200,19200,0
|
|
20231226,191100,575000170,19200,19200,19200,19200,0
|
|
20231226,191000,575000170,19200,19200,19200,19200,0
|
|
20231226,190900,575000170,19200,19200,19200,19200,0
|
|
20231226,190800,575000170,19200,19200,19200,19200,0
|
|
20231226,190700,575000170,19200,19200,19200,19200,0
|
|
20231226,190600,575000170,19200,19200,19200,19200,0
|
|
20231226,190500,575000170,19200,19200,19200,19200,0
|
|
20231226,190400,575000170,19200,19200,19200,19200,0
|
|
20231226,190300,575000170,19200,19200,19200,19200,0
|
|
20231226,190200,575000170,19200,19200,19200,19200,0
|
|
20231226,190100,575000170,19200,19200,19200,19200,0
|
|
20231226,190000,575000170,19200,19200,19200,19200,0
|
|
20231226,185900,575000170,19200,19200,19200,19200,0
|
|
20231226,185800,575000170,19200,19200,19200,19200,0
|
|
20231226,185700,575000170,19200,19200,19200,19200,0
|
|
20231226,185600,575000170,19200,19200,19200,19200,0
|
|
20231226,185500,575000170,19200,19200,19200,19200,0
|
|
20231226,185400,575000170,19200,19200,19200,19200,0
|
|
20231226,185300,575000170,19200,19200,19200,19200,0
|
|
20231226,185200,575000170,19200,19200,19200,19200,0
|
|
20231226,185100,575000170,19200,19200,19200,19200,0
|
|
20231226,185000,575000170,19200,19200,19200,19200,0
|
|
20231226,184900,575000170,19200,19200,19200,19200,0
|
|
20231226,184800,575000170,19200,19200,19200,19200,0
|
|
20231226,184700,575000170,19200,19200,19200,19200,0
|
|
20231226,184600,575000170,19200,19200,19200,19200,0
|
|
20231226,184500,575000170,19200,19200,19200,19200,0
|
|
20231226,184400,575000170,19200,19200,19200,19200,0
|
|
20231226,184300,575000170,19200,19200,19200,19200,318
|
|
20231226,184200,575000170,19200,19200,19200,19200,0
|
|
20231226,184100,575000170,19200,19200,19200,19200,0
|
|
20231226,184000,575000170,19200,19200,19200,19200,0
|
|
20231226,183900,575000170,19200,19200,19200,19200,0
|
|
20231226,183800,575000170,19200,19200,19200,19200,0
|
|
20231226,183700,575000170,19200,19200,19200,19200,0
|
|
20231226,183600,575000170,19200,19200,19200,19200,0
|
|
20231226,183500,575000170,19200,19200,19200,19200,0
|
|
20231226,183400,575000170,19200,19200,19200,19200,0
|
|
20231226,183300,575000170,19200,19200,19200,19200,0
|
|
20231226,183200,575000170,19200,19200,19200,19200,0
|
|
20231226,183100,575000170,19200,19200,19200,19200,0
|
|
20231226,183000,575000170,19200,19200,19200,19200,0
|
|
20231226,182900,575000170,19200,19200,19200,19200,0
|
|
20231226,182800,575000170,19200,19200,19200,19200,0
|
|
20231226,182700,575000170,19200,19200,19200,19200,0
|
|
20231226,182600,575000170,19200,19200,19200,19200,0
|
|
20231226,182500,575000170,19200,19200,19200,19200,0
|
|
20231226,182400,575000170,19200,19200,19200,19200,0
|
|
20231226,182300,575000170,19200,19200,19200,19200,0
|
|
20231226,182200,575000170,19200,19200,19200,19200,0
|
|
20231226,182100,575000170,19200,19200,19200,19200,0
|
|
20231226,182000,575000170,19200,19200,19200,19200,0
|
|
20231226,181900,575000170,19200,19200,19200,19200,0
|
|
20231226,181800,575000170,19200,19200,19200,19200,0
|
|
20231226,181700,575000170,19200,19200,19200,19200,0
|
|
20231226,181600,575000170,19200,19200,19200,19200,0
|
|
20231226,181500,575000170,19200,19200,19200,19200,0
|
|
20231226,181400,575000170,19200,19200,19200,19200,0
|
|
20231226,181300,575000170,19200,19200,19200,19200,318
|
|
20231226,181200,575000170,19200,19200,19200,19200,0
|
|
20231226,181100,575000170,19200,19200,19200,19200,0
|
|
20231226,181000,575000170,19200,19200,19200,19200,0
|
|
20231226,180900,575000170,19200,19200,19200,19200,0
|
|
20231226,180800,575000170,19200,19200,19200,19200,0
|
|
20231226,180700,575000170,19200,19200,19200,19200,0
|
|
20231226,180600,575000170,19200,19200,19200,19200,0
|
|
20231226,180500,575000170,19200,19200,19200,19200,0
|
|
20231226,180400,575000170,19200,19200,19200,19200,0
|
|
20231226,180300,575000170,19200,19200,19200,19200,0
|
|
20231226,180200,575000170,19200,19200,19200,19200,0
|
|
20231226,180100,575000170,19200,19200,19200,19200,0
|
|
20231226,180000,575000170,19200,19200,19200,19200,0
|
|
20231226,175900,575000170,19200,19200,19200,19200,0
|
|
20231226,175800,575000170,19200,19200,19200,19200,0
|
|
20231226,175700,575000170,19200,19200,19200,19200,0
|
|
20231226,175600,575000170,19200,19200,19200,19200,0
|
|
20231226,175500,575000170,19200,19200,19200,19200,0
|
|
20231226,175400,575000170,19200,19200,19200,19200,0
|
|
20231226,175300,575000170,19200,19200,19200,19200,0
|
|
20231226,175200,575000170,19200,19200,19200,19200,0
|
|
20231226,175100,575000170,19200,19200,19200,19200,0
|
|
20231226,175000,575000170,19200,19200,19200,19200,0
|
|
20231226,174900,575000170,19200,19200,19200,19200,0
|
|
20231226,174800,575000170,19200,19200,19200,19200,0
|
|
20231226,174700,575000170,19200,19200,19200,19200,0
|
|
20231226,174600,575000170,19200,19200,19200,19200,0
|
|
20231226,174500,575000170,19200,19200,19200,19200,0
|
|
20231226,174400,575000170,19200,19200,19200,19200,0
|
|
20231226,174300,575000170,19200,19200,19200,19200,318
|
|
20231226,174200,575000170,19200,19200,19200,19200,0
|
|
20231226,174100,575000170,19200,19200,19200,19200,0
|
|
20231226,174000,575000170,19200,19200,19200,19200,0
|
|
20231226,173900,575000170,19200,19200,19200,19200,0
|
|
20231226,173800,575000170,19200,19200,19200,19200,0
|
|
20231226,173700,575000170,19200,19200,19200,19200,0
|
|
20231226,173600,575000170,19200,19200,19200,19200,0
|
|
20231226,173500,575000170,19200,19200,19200,19200,0
|
|
20231226,173400,575000170,19200,19200,19200,19200,0
|
|
20231226,173300,575000170,19200,19200,19200,19200,0
|
|
20231226,173200,575000170,19200,19200,19200,19200,0
|
|
20231226,173100,575000170,19200,19200,19200,19200,0
|
|
20231226,173000,575000170,19200,19200,19200,19200,0
|
|
20231226,172900,575000170,19200,19200,19200,19200,0
|
|
20231226,172800,575000170,19200,19200,19200,19200,0
|
|
20231226,172700,575000170,19200,19200,19200,19200,0
|
|
20231226,172600,575000170,19200,19200,19200,19200,0
|
|
20231226,172500,575000170,19200,19200,19200,19200,0
|
|
20231226,172400,575000170,19200,19200,19200,19200,0
|
|
20231226,172300,575000170,19200,19200,19200,19200,0
|
|
20231226,172200,575000170,19200,19200,19200,19200,0
|
|
20231226,172100,575000170,19200,19200,19200,19200,0
|
|
20231226,172000,575000170,19200,19200,19200,19200,0
|
|
20231226,171900,575000170,19200,19200,19200,19200,0
|
|
20231226,171800,575000170,19200,19200,19200,19200,0
|
|
20231226,171700,575000170,19200,19200,19200,19200,0
|
|
20231226,171600,575000170,19200,19200,19200,19200,0
|
|
20231226,171500,575000170,19200,19200,19200,19200,0
|
|
20231226,171400,575000170,19200,19200,19200,19200,0
|
|
20231226,171300,575000170,19200,19200,19200,19200,318
|
|
20231226,171200,575000170,19200,19200,19200,19200,0
|
|
20231226,171100,575000170,19200,19200,19200,19200,0
|
|
20231226,171000,575000170,19200,19200,19200,19200,0
|
|
20231226,170900,575000170,19200,19200,19200,19200,0
|
|
20231226,170800,575000170,19200,19200,19200,19200,0
|
|
20231226,170700,575000170,19200,19200,19200,19200,0
|
|
20231226,170600,575000170,19200,19200,19200,19200,0
|
|
20231226,170500,575000170,19200,19200,19200,19200,0
|
|
20231226,170400,575000170,19200,19200,19200,19200,0
|
|
20231226,170300,575000170,19200,19200,19200,19200,0
|
|
20231226,170200,575000170,19200,19200,19200,19200,0
|
|
20231226,170100,575000170,19200,19200,19200,19200,0
|
|
20231226,170000,575000170,19200,19200,19200,19200,0
|
|
20231226,165900,575000170,19200,19200,19200,19200,0
|
|
20231226,165800,575000170,19200,19200,19200,19200,0
|
|
20231226,165700,575000170,19200,19200,19200,19200,0
|
|
20231226,165600,575000170,19200,19200,19200,19200,0
|
|
20231226,165500,575000170,19200,19200,19200,19200,0
|
|
20231226,165400,575000170,19200,19200,19200,19200,0
|
|
20231226,165300,575000170,19200,19200,19200,19200,0
|
|
20231226,165200,575000170,19200,19200,19200,19200,0
|
|
20231226,165100,575000170,19200,19200,19200,19200,0
|
|
20231226,165000,575000170,19200,19200,19200,19200,0
|
|
20231226,164900,575000170,19200,19200,19200,19200,0
|
|
20231226,164800,575000170,19200,19200,19200,19200,0
|
|
20231226,164700,575000170,19200,19200,19200,19200,0
|
|
20231226,164600,575000170,19200,19200,19200,19200,0
|
|
20231226,164500,575000170,19200,19200,19200,19200,0
|
|
20231226,164400,575000170,19200,19200,19200,19200,0
|
|
20231226,164300,575000170,19200,19200,19200,19200,318
|
|
20231226,164200,575000170,19200,19200,19200,19200,0
|
|
20231226,164100,575000170,19200,19200,19200,19200,0
|
|
20231226,164000,575000170,19200,19200,19200,19200,0
|
|
20231226,163900,575000170,19200,19200,19200,19200,0
|
|
20231226,163800,575000170,19200,19200,19200,19200,0
|
|
20231226,163700,575000170,19200,19200,19200,19200,0
|
|
20231226,163600,575000170,19200,19200,19200,19200,0
|
|
20231226,163500,575000170,19200,19200,19200,19200,0
|
|
20231226,163400,575000170,19200,19200,19200,19200,0
|
|
20231226,163300,575000170,19200,19200,19200,19200,0
|
|
20231226,163200,575000170,19200,19200,19200,19200,0
|
|
20231226,163100,575000170,19200,19200,19200,19200,0
|
|
20231226,163000,575000170,19200,19200,19200,19200,0
|
|
20231226,162900,575000170,19200,19200,19200,19200,0
|
|
20231226,162800,575000170,19200,19200,19200,19200,0
|
|
20231226,162700,575000170,19200,19200,19200,19200,0
|
|
20231226,162600,575000170,19200,19200,19200,19200,0
|
|
20231226,162500,575000170,19200,19200,19200,19200,0
|
|
20231226,162400,575000170,19200,19200,19200,19200,0
|
|
20231226,162300,575000170,19200,19200,19200,19200,0
|
|
20231226,162200,575000170,19200,19200,19200,19200,0
|
|
20231226,162100,575000170,19200,19200,19200,19200,0
|
|
20231226,162000,575000170,19200,19200,19200,19200,0
|
|
20231226,161900,575000170,19200,19200,19200,19200,0
|
|
20231226,161800,575000170,19200,19200,19200,19200,0
|
|
20231226,161700,575000170,19200,19200,19200,19200,0
|
|
20231226,161600,575000170,19200,19200,19200,19200,0
|
|
20231226,161500,575000170,19200,19200,19200,19200,0
|
|
20231226,161400,575000170,19200,19200,19200,19200,0
|
|
20231226,161300,575000170,19200,19200,19200,19200,318
|
|
20231226,161200,575000170,19200,19200,19200,19200,0
|
|
20231226,161100,575000170,19200,19200,19200,19200,0
|
|
20231226,161000,575000170,19200,19200,19200,19200,0
|
|
20231226,160900,575000170,19200,19200,19200,19200,0
|
|
20231226,160800,575000170,19200,19200,19200,19200,0
|
|
20231226,160700,575000170,19200,19200,19200,19200,0
|
|
20231226,160600,575000170,19200,19200,19200,19200,0
|
|
20231226,160500,575000170,19200,19200,19200,19200,0
|
|
20231226,160400,575000170,19200,19200,19200,19200,0
|
|
20231226,160300,575000170,19200,19200,19200,19200,0
|
|
20231226,160200,575000170,19200,19200,19200,19200,0
|
|
20231226,160100,575000170,19200,19200,19200,19200,0
|
|
20231226,160000,575000170,19200,19200,19200,19200,0
|
|
20231226,155900,575000170,19200,19200,19200,19200,0
|
|
20231226,155800,575000170,19200,19200,19200,19200,0
|
|
20231226,155700,575000170,19200,19200,19200,19200,0
|
|
20231226,155600,575000170,19200,19200,19200,19200,0
|
|
20231226,155500,575000170,19200,19200,19200,19200,0
|
|
20231226,155400,575000170,19200,19200,19200,19200,0
|
|
20231226,155300,575000170,19200,19200,19200,19200,0
|
|
20231226,155200,575000170,19200,19200,19200,19200,0
|
|
20231226,155100,575000170,19200,19200,19200,19200,0
|
|
20231226,155000,575000170,19200,19200,19200,19200,0
|
|
20231226,154900,575000170,19200,19200,19200,19200,0
|
|
20231226,154800,575000170,19200,19200,19200,19200,0
|
|
20231226,154700,575000170,19200,19200,19200,19200,0
|
|
20231226,154600,575000170,19200,19200,19200,19200,0
|
|
20231226,154500,575000170,19200,19200,19200,19200,0
|
|
20231226,154400,575000170,19200,19200,19200,19200,0
|
|
20231226,154300,575000170,19200,19200,19200,19200,318
|
|
20231226,154200,575000170,19200,19200,19200,19200,0
|
|
20231226,154100,575000170,19200,19200,19200,19200,0
|
|
20231226,154000,575000170,19200,19200,19200,19200,0
|
|
20231226,153900,575000170,19200,19200,19200,19200,0
|
|
20231226,153800,575000170,19200,19200,19200,19200,0
|
|
20231226,153700,575000170,19200,19200,19200,19200,0
|
|
20231226,153600,575000170,19200,19200,19200,19200,0
|
|
20231226,153500,575000170,19200,19200,19200,19200,0
|
|
20231226,153400,575000170,19200,19200,19200,19200,0
|
|
20231226,153300,575000170,19200,19200,19200,19200,0
|
|
20231226,153200,575000170,19200,19200,19200,19200,0
|
|
20231226,153100,575000170,19200,19200,19200,19200,0
|
|
20231226,153000,575000170,19200,19200,19200,19200,318
|
|
20231226,152900,568894570,19200,19200,19200,19200,0
|
|
20231226,152800,568894570,19200,19200,19200,19200,0
|
|
20231226,152700,568894570,19200,19200,19200,19200,0
|
|
20231226,152600,568894570,19200,19200,19200,19200,0
|
|
20231226,152500,568894570,19200,19200,19200,19200,0
|
|
20231226,152400,568894570,19200,19200,19200,19200,0
|
|
20231226,152300,568894570,19200,19200,19200,19200,0
|
|
20231226,152200,568894570,19200,19200,19200,19200,0
|
|
20231226,152100,568894570,19200,19200,19200,19200,0
|
|
20231226,152000,568894570,19200,19200,19200,19200,0
|
|
20231226,151900,568894570,19200,19180,19200,19180,460
|
|
20231226,151800,560071210,19200,19170,19200,19170,110
|
|
20231226,151700,557962210,19180,19200,19200,19180,202
|
|
20231226,151600,554086600,19200,19200,19200,19200,101
|
|
20231226,151500,552147400,19190,19210,19210,19190,458
|
|
20231226,151400,543358220,19210,19200,19210,19180,95
|
|
20231226,151300,541535880,19180,19180,19210,19180,1024
|
|
20231226,151200,521876080,19180,19180,19180,19180,31
|
|
20231226,151100,521281500,19180,19180,19180,19180,3
|
|
20231226,151000,521223960,19170,19170,19180,19170,21
|
|
20231226,150900,520821290,19180,19190,19190,19180,635
|
|
20231226,150800,508640940,19180,19180,19180,19180,35
|
|
20231226,150700,507969640,19180,19180,19180,19180,18
|
|
20231226,150600,507624400,19180,19180,19180,19180,5
|
|
20231226,150500,507528500,19180,19180,19180,19180,90
|
|
20231226,150400,505802300,19180,19180,19180,19180,0
|
|
20231226,150300,505802300,19180,19180,19180,19180,0
|
|
20231226,150200,505802300,19180,19190,19190,19180,8
|
|
20231226,150100,505648830,19190,19190,19190,19190,8
|
|
20231226,150000,505495310,19190,19170,19190,19170,41
|
|
20231226,145900,504709220,19190,19180,19190,19180,222
|
|
20231226,145800,500449380,19170,19170,19170,19170,15
|
|
20231226,145700,500161830,19170,19180,19180,19170,57
|
|
20231226,145600,499069110,19180,19160,19180,19160,379
|
|
20231226,145500,491803600,19170,19180,19180,19160,506
|
|
20231226,145400,482107060,19170,19180,19180,19170,54
|
|
20231226,145300,481071860,19180,19180,19180,19180,8
|
|
20231226,145200,480918420,19180,19180,19180,19180,10
|
|
20231226,145100,480726620,19150,19160,19160,19150,57
|
|
20231226,145000,479634740,19170,19160,19170,19160,57
|
|
20231226,144900,478542480,19160,19160,19160,19160,0
|
|
20231226,144800,478542480,19160,19160,19160,19160,3
|
|
20231226,144700,478485000,19160,19160,19160,19160,0
|
|
20231226,144600,478485000,19160,19160,19160,19160,25
|
|
20231226,144500,478006000,19150,19150,19150,19150,57
|
|
20231226,144400,476914450,19160,19160,19160,19160,5
|
|
20231226,144300,476818650,19170,19160,19170,19160,2
|
|
20231226,144200,476780320,19170,19170,19170,19170,3
|
|
20231226,144100,476722810,19160,19160,19160,19150,75
|
|
20231226,144000,475286120,19160,19160,19160,19160,14
|
|
20231226,143900,475017880,19150,19150,19150,19150,0
|
|
20231226,143800,475017880,19150,19150,19150,19150,20
|
|
20231226,143700,474634880,19150,19150,19150,19150,0
|
|
20231226,143600,474634880,19150,19150,19150,19150,79
|
|
20231226,143500,473122030,19170,19170,19170,19170,0
|
|
20231226,143400,473122030,19170,19170,19170,19170,4
|
|
20231226,143300,473045350,19150,19160,19160,19150,236
|
|
20231226,143200,468525590,19150,19150,19150,19150,0
|
|
20231226,143100,468525590,19150,19150,19150,19150,0
|
|
20231226,143000,468525590,19150,19150,19150,19150,0
|
|
20231226,142900,468525590,19150,19140,19150,19140,99
|
|
20231226,142800,466629920,19140,19140,19140,19140,5
|
|
20231226,142700,466534220,19200,19200,19200,19200,0
|
|
20231226,142600,466534220,19200,19200,19200,19200,0
|
|
20231226,142500,466534220,19200,19200,19200,19200,0
|
|
20231226,142400,466534220,19200,19160,19200,19160,1000
|
|
20231226,142300,447345020,19130,19130,19130,19130,12
|
|
20231226,142200,447115460,19120,19130,19130,19120,35
|
|
20231226,142100,446446050,19140,19140,19140,19140,12
|
|
20231226,142000,446216370,19140,19140,19140,19140,5
|
|
20231226,141900,446120670,19140,19140,19140,19140,52
|
|
20231226,141800,445125390,19150,19150,19150,19150,0
|
|
20231226,141700,445125390,19150,19150,19150,19150,1
|
|
20231226,141600,445106240,19150,19150,19150,19150,4
|
|
20231226,141500,445029640,19150,19150,19150,19150,57
|
|
20231226,141400,443938090,19160,19160,19160,19160,0
|
|
20231226,141300,443938090,19160,19160,19160,19160,5
|
|
20231226,141200,443842290,19150,19150,19150,19150,33
|
|
20231226,141100,443210340,19140,19140,19140,19140,39
|
|
20231226,141000,442463880,19150,19150,19150,19150,0
|
|
20231226,140900,442463880,19150,19130,19150,19130,93
|
|
20231226,140800,440682950,19120,19120,19120,19120,43
|
|
20231226,140700,439860790,19130,19130,19130,19130,0
|
|
20231226,140600,439860790,19130,19130,19130,19130,5
|
|
20231226,140500,439765140,19130,19140,19140,19120,62
|
|
20231226,140400,438578960,19140,19140,19140,19140,0
|
|
20231226,140300,438578960,19140,19140,19140,19140,21
|
|
20231226,140200,438177020,19140,19140,19140,19140,3
|
|
20231226,140100,438119600,19140,19140,19140,19140,50
|
|
20231226,140000,437162600,19140,19140,19140,19140,14
|
|
20231226,135900,436894640,19130,19130,19130,19130,0
|
|
20231226,135800,436894640,19130,19110,19130,19110,46
|
|
20231226,135700,436014940,19110,19120,19120,19110,400
|
|
20231226,135600,428370430,19140,19140,19140,19140,68
|
|
20231226,135500,427068910,19170,19170,19170,19170,0
|
|
20231226,135400,427068910,19170,19170,19170,19170,0
|
|
20231226,135300,427068910,19170,19170,19170,19170,0
|
|
20231226,135200,427068910,19170,19150,19180,19150,575
|
|
20231226,135100,416046070,19150,19150,19150,19150,100
|
|
20231226,135000,414131070,19190,19190,19190,19190,0
|
|
20231226,134900,414131070,19190,19190,19190,19190,0
|
|
20231226,134800,414131070,19190,19190,19190,19190,0
|
|
20231226,134700,414131070,19190,19190,19190,19190,0
|
|
20231226,134600,414131070,19190,19180,19200,19180,511
|
|
20231226,134500,404325540,19180,19110,19180,19100,536
|
|
20231226,134400,394066170,19110,19110,19110,19110,3
|
|
20231226,134300,394008840,19100,19100,19100,19100,0
|
|
20231226,134200,394008840,19100,19100,19100,19100,147
|
|
20231226,134100,391201140,19110,19110,19110,19110,5
|
|
20231226,134000,391105590,19100,19100,19100,19100,14
|
|
20231226,133900,390838190,19110,19110,19110,19110,5
|
|
20231226,133800,390742640,19110,19110,19110,19110,0
|
|
20231226,133700,390742640,19110,19110,19110,19110,37
|
|
20231226,133600,390035570,19110,19110,19110,19110,5
|
|
20231226,133500,389940020,19110,19110,19110,19110,0
|
|
20231226,133400,389940020,19110,19110,19110,19110,94
|
|
20231226,133300,388143680,19110,19110,19110,19110,15
|
|
20231226,133200,387857030,19110,19110,19110,19110,47
|
|
20231226,133100,386958860,19120,19120,19120,19120,0
|
|
20231226,133000,386958860,19120,19120,19120,19120,3
|
|
20231226,132900,386901500,19110,19110,19110,19100,28
|
|
20231226,132800,386366530,19110,19120,19120,19110,47
|
|
20231226,132700,385468330,19130,19130,19130,19130,0
|
|
20231226,132600,385468330,19130,19130,19130,19130,2
|
|
20231226,132500,385430070,19130,19100,19130,19100,195
|
|
20231226,132400,381702010,19110,19110,19110,19110,0
|
|
20231226,132300,381702010,19110,19110,19110,19110,3
|
|
20231226,132200,381644680,19100,19100,19100,19100,23
|
|
20231226,132100,381205380,19110,19110,19110,19110,12
|
|
20231226,132000,380976060,19100,19100,19100,19100,5
|
|
20231226,131900,380880560,19100,19110,19110,19090,28
|
|
20231226,131800,380345840,19100,19100,19100,19100,36
|
|
20231226,131700,379658240,19100,19100,19100,19100,0
|
|
20231226,131600,379658240,19100,19100,19100,19100,31
|
|
20231226,131500,379066140,19110,19110,19110,19110,0
|
|
20231226,131400,379066140,19110,19110,19110,19110,38
|
|
20231226,131300,378339960,19090,19090,19090,19090,0
|
|
20231226,131200,378339960,19090,19110,19110,19090,49
|
|
20231226,131100,377404110,19100,19110,19110,19100,34
|
|
20231226,131000,376754660,19100,19100,19100,19100,0
|
|
20231226,130900,376754660,19100,19100,19100,19100,188
|
|
20231226,130800,373163860,19110,19110,19110,19110,24
|
|
20231226,130700,372705220,19110,19110,19110,19110,5
|
|
20231226,130600,372609670,19100,19100,19100,19100,57
|
|
20231226,130500,371520970,19110,19110,19110,19110,0
|
|
20231226,130400,371520970,19110,19100,19110,19100,53
|
|
20231226,130300,370508600,19110,19110,19110,19110,5
|
|
20231226,130200,370413050,19100,19100,19100,19100,28
|
|
20231226,130100,369878250,19110,19110,19110,19110,2
|
|
20231226,130000,369840030,19110,19110,19110,19110,2
|
|
20231226,125900,369801810,19100,19100,19100,19100,36
|
|
20231226,125800,369114210,19100,19100,19100,19100,314
|
|
20231226,125700,363116810,19100,19100,19100,19100,32
|
|
20231226,125600,362505610,19110,19100,19110,19100,36
|
|
20231226,125500,361817990,19090,19090,19090,19090,37
|
|
20231226,125400,361111660,19090,19090,19090,19090,14
|
|
20231226,125300,360844400,19100,19100,19100,19100,5
|
|
20231226,125200,360748900,19090,19090,19090,19090,30
|
|
20231226,125100,360176200,19090,19090,19090,19090,14
|
|
20231226,125000,359908940,19100,19100,19100,19100,5
|
|
20231226,124900,359813440,19090,19090,19090,19090,20
|
|
20231226,124800,359431640,19090,19090,19100,19090,37
|
|
20231226,124700,358725180,19090,19090,19090,19090,0
|
|
20231226,124600,358725180,19090,19090,19090,19090,34
|
|
20231226,124500,358076120,19080,19080,19080,19080,43
|
|
20231226,124400,357255680,19090,19090,19090,19090,5
|
|
20231226,124300,357160230,19110,19110,19110,19110,0
|
|
20231226,124200,357160230,19110,19110,19110,19110,0
|
|
20231226,124100,357160230,19110,19080,19110,19080,53
|
|
20231226,124000,356148790,19090,19090,19090,19090,10
|
|
20231226,123900,355957890,19100,19100,19100,19100,5
|
|
20231226,123800,355862390,19100,19100,19100,19100,16
|
|
20231226,123700,355556790,19100,19100,19100,19100,14
|
|
20231226,123600,355289390,19090,19080,19090,19080,57
|
|
20231226,123500,354201630,19090,19090,19090,19090,5
|
|
20231226,123400,354106180,19080,19080,19080,19080,0
|
|
20231226,123300,354106180,19080,19080,19080,19080,53
|
|
20231226,123200,353094940,19090,19090,19090,19090,4
|
|
20231226,123100,353018580,19080,19080,19080,19080,103
|
|
20231226,123000,351053340,19090,19090,19090,19090,0
|
|
20231226,122900,351053340,19090,19090,19090,19090,5
|
|
20231226,122800,350957890,19080,19080,19080,19080,23
|
|
20231226,122700,350519050,19080,19080,19080,19080,20
|
|
20231226,122600,350137450,19070,19070,19070,19070,52
|
|
20231226,122500,349145810,19080,19080,19080,19080,5
|
|
20231226,122400,349050410,19070,19070,19070,19070,30
|
|
20231226,122300,348478310,19070,19070,19070,19070,0
|
|
20231226,122200,348478310,19070,19070,19080,19070,54
|
|
20231226,122100,347448510,19080,19080,19080,19080,6
|
|
20231226,122000,347334030,19070,19070,19070,19070,5
|
|
20231226,121900,347238680,19070,19070,19070,19070,43
|
|
20231226,121800,346418670,19080,19080,19080,19080,5
|
|
20231226,121700,346323270,19070,19070,19070,19070,46
|
|
20231226,121600,345446050,19070,19070,19070,19070,10
|
|
20231226,121500,345255350,19080,19080,19080,19080,34
|
|
20231226,121400,344606630,19080,19080,19080,19080,0
|
|
20231226,121300,344606630,19080,19080,19080,19080,0
|
|
20231226,121200,344606630,19080,19080,19080,19080,0
|
|
20231226,121100,344606630,19080,19080,19080,19080,68
|
|
20231226,121000,343309190,19070,19070,19070,19070,28
|
|
20231226,120900,342775230,19080,19080,19080,19080,0
|
|
20231226,120800,342775230,19080,19080,19080,19080,5
|
|
20231226,120700,342679830,19070,19080,19080,19070,37
|
|
20231226,120600,341974210,19080,19090,19090,19080,426
|
|
20231226,120500,333844800,19090,19090,19090,19090,6
|
|
20231226,120400,333730260,19120,19120,19120,19120,0
|
|
20231226,120300,333730260,19120,19120,19120,19120,0
|
|
20231226,120200,333730260,19120,19080,19120,19080,228
|
|
20231226,120100,329379950,19090,19090,19090,19090,57
|
|
20231226,120000,328291820,19100,19100,19100,19100,4
|
|
20231226,115900,328215420,19120,19120,19120,19120,0
|
|
20231226,115800,328215420,19120,19120,19120,19120,0
|
|
20231226,115700,328215420,19120,19080,19120,19080,7
|
|
20231226,115600,328081820,19120,19090,19120,19090,52
|
|
20231226,115500,327088860,19080,19080,19080,19080,0
|
|
20231226,115400,327088860,19080,19080,19080,19080,27
|
|
20231226,115300,326573700,19070,19070,19070,19070,39
|
|
20231226,115200,325829970,19070,19070,19070,19070,0
|
|
20231226,115100,325829970,19070,19080,19080,19070,24
|
|
20231226,115000,325372230,19080,19080,19080,19080,0
|
|
20231226,114900,325372230,19080,19080,19080,19080,68
|
|
20231226,114800,324074790,19090,19090,19090,19090,0
|
|
20231226,114700,324074790,19090,19090,19090,19090,5
|
|
20231226,114600,323979340,19080,19080,19080,19080,0
|
|
20231226,114500,323979340,19080,19080,19080,19080,0
|
|
20231226,114400,323979340,19080,19070,19080,19070,103
|
|
20231226,114300,322014610,19080,19080,19080,19080,5
|
|
20231226,114200,321919210,19070,19070,19070,19070,31
|
|
20231226,114100,321328040,19070,19070,19070,19070,0
|
|
20231226,114000,321328040,19070,19080,19080,19070,33
|
|
20231226,113900,320698680,19090,19090,19090,19090,0
|
|
20231226,113800,320698680,19090,19090,19090,19090,5
|
|
20231226,113700,320603230,19080,19080,19080,19080,5
|
|
20231226,113600,320507830,19080,19080,19080,19080,1
|
|
20231226,113500,320488750,19080,19080,19080,19070,49
|
|
20231226,113400,319554210,19080,19080,19080,19080,14
|
|
20231226,113300,319287090,19070,19080,19080,19070,29
|
|
20231226,113200,318733910,19080,19090,19090,19080,40
|
|
20231226,113100,317970600,19090,19090,19090,19090,4
|
|
20231226,113000,317894240,19080,19080,19080,19080,42
|
|
20231226,112900,317092880,19090,19090,19090,19090,4
|
|
20231226,112800,317016520,19090,19090,19090,19090,4
|
|
20231226,112700,316940160,19060,19060,19060,19060,0
|
|
20231226,112600,316940160,19060,19100,19100,19060,582
|
|
20231226,112500,305837490,19100,19100,19100,19100,0
|
|
20231226,112400,305837490,19100,19100,19100,19100,0
|
|
20231226,112300,305837490,19100,19100,19100,19100,0
|
|
20231226,112200,305837490,19100,19090,19100,19090,5
|
|
20231226,112100,305742020,19090,19090,19090,19090,36
|
|
20231226,112000,305054780,19100,19100,19100,19100,10
|
|
20231226,111900,304863780,19090,19100,19100,19090,19
|
|
20231226,111800,304501020,19090,19090,19090,19090,54
|
|
20231226,111700,303470160,19090,19090,19090,19090,0
|
|
20231226,111600,303470160,19090,19090,19090,19090,10
|
|
20231226,111500,303279260,19090,19100,19100,19090,19
|
|
20231226,111400,302916500,19090,19090,19090,19090,0
|
|
20231226,111300,302916500,19090,19090,19090,19090,32
|
|
20231226,111200,302305620,19090,19090,19090,19090,54
|
|
20231226,111100,301274760,19080,19080,19080,19080,67
|
|
20231226,111000,299996400,19080,19080,19080,19080,0
|
|
20231226,110900,299996400,19080,19080,19080,19080,25
|
|
20231226,110800,299519400,19090,19100,19100,19090,13
|
|
20231226,110700,299271160,19090,19090,19090,19090,5
|
|
20231226,110600,299175710,19080,19080,19080,19080,44
|
|
20231226,110500,298336190,19080,19090,19090,19080,19
|
|
20231226,110400,297973620,19080,19080,19080,19080,24
|
|
20231226,110300,297515700,19090,19090,19090,19090,10
|
|
20231226,110200,297324800,19090,19080,19090,19080,45
|
|
20231226,110100,296466120,19080,19090,19090,19080,18
|
|
20231226,110000,296122640,19080,19080,19080,19080,0
|
|
20231226,105900,296122640,19080,19080,19080,19080,48
|
|
20231226,105800,295206800,19080,19080,19080,19080,5
|
|
20231226,105700,295111400,19070,19090,19090,19070,500
|
|
20231226,105600,285574350,19090,19090,19090,19090,33
|
|
20231226,105500,284944380,19100,19090,19100,19090,56
|
|
20231226,105400,283875330,19090,19100,19100,19090,87
|
|
20231226,105300,282214450,19090,19090,19090,19090,0
|
|
20231226,105200,282214450,19090,19090,19090,19090,68
|
|
20231226,105100,280916330,19100,19100,19100,19100,10
|
|
20231226,105000,280725330,19100,19100,19100,19100,25
|
|
20231226,104900,280247830,19100,19100,19100,19100,0
|
|
20231226,104800,280247830,19100,19100,19100,19100,44
|
|
20231226,104700,279407430,19110,19110,19110,19110,5
|
|
20231226,104600,279311880,19100,19100,19100,19100,0
|
|
20231226,104500,279311880,19100,19100,19100,19100,1200
|
|
20231226,104400,256391880,19100,19120,19120,19100,115
|
|
20231226,104300,254195050,19120,19120,19120,19120,43
|
|
20231226,104200,253372890,19120,19120,19120,19120,5
|
|
20231226,104100,253277290,19120,19120,19120,19120,24
|
|
20231226,104000,252818410,19130,19120,19130,19120,19
|
|
20231226,103900,252455080,19120,19120,19120,19120,0
|
|
20231226,103800,252455080,19120,19130,19130,19120,53
|
|
20231226,103700,251441670,19120,19120,19120,19120,22
|
|
20231226,103600,251021030,19120,19120,19120,19120,19
|
|
20231226,103500,250657750,19130,19130,19130,19130,0
|
|
20231226,103400,250657750,19130,19130,19130,19130,2
|
|
20231226,103300,250619490,19120,19120,19130,19120,57
|
|
20231226,103200,249529610,19120,19120,19120,19120,1
|
|
20231226,103100,249510490,19110,19110,19110,19110,28
|
|
20231226,103000,248975410,19120,19120,19120,19110,30
|
|
20231226,102900,248402050,19110,19110,19110,19110,46
|
|
20231226,102800,247522990,19110,19110,19110,19110,15
|
|
20231226,102700,247236340,19120,19120,19120,19120,1
|
|
20231226,102600,247217220,19120,19130,19130,19120,10
|
|
20231226,102500,247025970,19110,19110,19110,19100,220
|
|
20231226,102400,242823770,19100,19110,19110,19100,46
|
|
20231226,102300,241945120,19110,19120,19120,19100,26
|
|
20231226,102200,241448330,19100,19110,19120,19100,60
|
|
20231226,102100,240302140,19110,19110,19110,19110,17
|
|
20231226,102000,239977270,19110,19110,19110,19100,108
|
|
20231226,101900,237914250,19120,19130,19130,19120,6
|
|
20231226,101800,237799520,19140,19140,19140,19140,1
|
|
20231226,101700,237780380,19110,19110,19110,19100,246
|
|
20231226,101600,233081560,19110,19110,19110,19100,26
|
|
20231226,101500,232584840,19100,19110,19110,19100,228
|
|
20231226,101400,228229930,19120,19120,19120,19120,6
|
|
20231226,101300,228115210,19120,19120,19120,19120,16
|
|
20231226,101200,227809290,19140,19110,19140,19110,48
|
|
20231226,101100,226891780,19110,19110,19110,19110,6
|
|
20231226,101000,226777120,19110,19120,19120,19110,16
|
|
20231226,100900,226471300,19120,19120,19120,19120,22
|
|
20231226,100800,226050660,19140,19140,19140,19140,1
|
|
20231226,100700,226031520,19100,19100,19100,19100,0
|
|
20231226,100600,226031520,19100,19100,19100,19100,44
|
|
20231226,100500,225191120,19090,19080,19090,19080,1067
|
|
20231226,100400,204832620,19080,19080,19080,19080,17
|
|
20231226,100300,204508260,19070,19080,19080,19070,87
|
|
20231226,100200,202848640,19080,19070,19080,19070,22
|
|
20231226,100100,202429030,19060,19070,19080,19060,67
|
|
20231226,100000,201151410,19080,19080,19080,19080,6
|
|
20231226,095900,201036930,19080,19080,19080,19080,12
|
|
20231226,095800,200807970,19090,19080,19090,19080,9
|
|
20231226,095700,200636180,19070,19070,19070,19070,60
|
|
20231226,095600,199491980,19070,19070,19070,19070,1
|
|
20231226,095500,199472910,19080,19080,19080,19080,6
|
|
20231226,095400,199358430,19070,19070,19070,19070,14
|
|
20231226,095300,199091450,19100,19100,19100,19100,1
|
|
20231226,095200,199072350,19060,19060,19060,19060,0
|
|
20231226,095100,199072350,19060,19060,19060,19060,188
|
|
20231226,095000,195489070,19060,19060,19060,19060,0
|
|
20231226,094900,195489070,19060,19060,19060,19060,8
|
|
20231226,094800,195336590,19060,19060,19060,19060,8
|
|
20231226,094700,195184110,19060,19060,19060,19050,361
|
|
20231226,094600,188304450,19060,19060,19060,19060,200
|
|
20231226,094500,184492450,19050,19050,19050,19050,0
|
|
20231226,094400,184492450,19050,19050,19050,19050,0
|
|
20231226,094300,184492450,19050,19050,19050,19050,258
|
|
20231226,094200,179577550,19050,19050,19050,19050,276
|
|
20231226,094100,174319750,19060,19060,19060,19060,57
|
|
20231226,094000,173233330,19050,19060,19060,19050,106
|
|
20231226,093900,171213970,19060,19060,19060,19060,2
|
|
20231226,093800,171175850,19060,19050,19060,19050,18
|
|
20231226,093700,170832920,19060,19060,19060,19060,0
|
|
20231226,093600,170832920,19060,19060,19060,19060,117
|
|
20231226,093500,168602900,19060,19060,19060,19060,1
|
|
20231226,093400,168583840,19050,19050,19050,19050,0
|
|
20231226,093300,168583840,19050,19050,19050,19050,300
|
|
20231226,093200,162868840,19050,19030,19050,19030,501
|
|
20231226,093100,153328790,19030,19050,19050,19030,250
|
|
20231226,093000,148569190,19060,19060,19060,19060,0
|
|
20231226,092900,148569190,19060,19050,19060,19050,244
|
|
20231226,092800,143919440,19050,19050,19050,19050,50
|
|
20231226,092700,142966940,19060,19050,19060,19050,13
|
|
20231226,092600,142719250,19040,19040,19040,19040,0
|
|
20231226,092500,142719250,19040,19040,19040,19040,39
|
|
20231226,092400,141976690,19030,19040,19040,19030,148
|
|
20231226,092300,139158970,19050,19050,19050,19050,532
|
|
20231226,092200,129024370,19060,19060,19060,19060,348
|
|
20231226,092100,122391490,19090,19090,19090,19090,0
|
|
20231226,092000,122391490,19090,19090,19090,19090,0
|
|
20231226,091900,122391490,19090,19090,19090,19090,135
|
|
20231226,091800,119814340,19100,19100,19100,19100,0
|
|
20231226,091700,119814340,19100,19060,19100,19060,550
|
|
20231226,091600,109315960,19050,19060,19060,19050,679
|
|
20231226,091500,96377430,19080,19050,19080,19050,1684
|
|
20231226,091400,64279870,19050,19090,19090,19050,1781
|
|
20231226,091300,30326660,19090,19090,19090,19090,100
|
|
20231226,091200,28417660,19080,19080,19080,19080,305
|
|
20231226,091100,22598260,19080,19080,19080,19080,266
|
|
20231226,091000,17522980,19100,19100,19100,19090,160
|
|
20231226,090900,14468050,19100,19100,19100,19100,48
|
|
20231226,090800,13551250,19180,19180,19180,19180,0
|
|
20231226,090700,13551250,19180,19180,19180,19180,0
|
|
20231226,090600,13551250,19180,19180,19180,19180,0
|
|
20231226,090500,13551250,19180,19180,19180,19180,0
|
|
20231226,090400,13551250,19180,19180,19180,19180,0
|
|
20231226,090300,13551250,19180,19180,19180,19180,0
|
|
20231226,090200,13551250,19180,19180,19180,19180,4
|
|
20231226,090100,13474530,19180,19180,19180,19180,101
|
|
20231226,090000,11537350,19070,19070,19070,19070,605
|