669 lines
35 KiB
CSV
669 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,200600,1578792400,11240,11240,11240,11240,1560
|
|
20231221,200500,1578792400,11240,11240,11240,11240,0
|
|
20231221,200400,1578792400,11240,11240,11240,11240,0
|
|
20231221,200300,1578792400,11240,11240,11240,11240,0
|
|
20231221,200200,1578792400,11240,11240,11240,11240,0
|
|
20231221,200100,1578792400,11240,11240,11240,11240,0
|
|
20231221,200000,1578792400,11240,11240,11240,11240,0
|
|
20231221,195900,1578792400,11240,11240,11240,11240,0
|
|
20231221,195800,1578792400,11240,11240,11240,11240,0
|
|
20231221,195700,1578792400,11240,11240,11240,11240,0
|
|
20231221,195600,1578792400,11240,11240,11240,11240,0
|
|
20231221,195500,1578792400,11240,11240,11240,11240,0
|
|
20231221,195400,1578792400,11240,11240,11240,11240,0
|
|
20231221,195300,1578792400,11240,11240,11240,11240,0
|
|
20231221,195200,1578792400,11240,11240,11240,11240,0
|
|
20231221,195100,1578792400,11240,11240,11240,11240,0
|
|
20231221,195000,1578792400,11240,11240,11240,11240,0
|
|
20231221,194900,1578792400,11240,11240,11240,11240,0
|
|
20231221,194800,1578792400,11240,11240,11240,11240,0
|
|
20231221,194700,1578792400,11240,11240,11240,11240,0
|
|
20231221,194600,1578792400,11240,11240,11240,11240,0
|
|
20231221,194500,1578792400,11240,11240,11240,11240,0
|
|
20231221,194400,1578792400,11240,11240,11240,11240,0
|
|
20231221,194300,1578792400,11240,11240,11240,11240,0
|
|
20231221,194200,1578792400,11240,11240,11240,11240,0
|
|
20231221,194100,1578792400,11240,11240,11240,11240,0
|
|
20231221,194000,1578792400,11240,11240,11240,11240,0
|
|
20231221,193900,1578792400,11240,11240,11240,11240,0
|
|
20231221,193800,1578792400,11240,11240,11240,11240,0
|
|
20231221,193700,1578792400,11240,11240,11240,11240,0
|
|
20231221,193600,1578792400,11240,11240,11240,11240,1560
|
|
20231221,193500,1578792400,11240,11240,11240,11240,0
|
|
20231221,193400,1578792400,11240,11240,11240,11240,0
|
|
20231221,193300,1578792400,11240,11240,11240,11240,0
|
|
20231221,193200,1578792400,11240,11240,11240,11240,0
|
|
20231221,193100,1578792400,11240,11240,11240,11240,0
|
|
20231221,193000,1578792400,11240,11240,11240,11240,0
|
|
20231221,192900,1578792400,11240,11240,11240,11240,0
|
|
20231221,192800,1578792400,11240,11240,11240,11240,0
|
|
20231221,192700,1578792400,11240,11240,11240,11240,0
|
|
20231221,192600,1578792400,11240,11240,11240,11240,0
|
|
20231221,192500,1578792400,11240,11240,11240,11240,0
|
|
20231221,192400,1578792400,11240,11240,11240,11240,0
|
|
20231221,192300,1578792400,11240,11240,11240,11240,0
|
|
20231221,192200,1578792400,11240,11240,11240,11240,0
|
|
20231221,192100,1578792400,11240,11240,11240,11240,0
|
|
20231221,192000,1578792400,11240,11240,11240,11240,0
|
|
20231221,191900,1578792400,11240,11240,11240,11240,0
|
|
20231221,191800,1578792400,11240,11240,11240,11240,0
|
|
20231221,191700,1578792400,11240,11240,11240,11240,0
|
|
20231221,191600,1578792400,11240,11240,11240,11240,0
|
|
20231221,191500,1578792400,11240,11240,11240,11240,0
|
|
20231221,191400,1578792400,11240,11240,11240,11240,0
|
|
20231221,191300,1578792400,11240,11240,11240,11240,0
|
|
20231221,191200,1578792400,11240,11240,11240,11240,0
|
|
20231221,191100,1578792400,11240,11240,11240,11240,0
|
|
20231221,191000,1578792400,11240,11240,11240,11240,0
|
|
20231221,190900,1578792400,11240,11240,11240,11240,0
|
|
20231221,190800,1578792400,11240,11240,11240,11240,0
|
|
20231221,190700,1578792400,11240,11240,11240,11240,0
|
|
20231221,190600,1578792400,11240,11240,11240,11240,1560
|
|
20231221,190500,1578792400,11240,11240,11240,11240,0
|
|
20231221,190400,1578792400,11240,11240,11240,11240,0
|
|
20231221,190300,1578792400,11240,11240,11240,11240,0
|
|
20231221,190200,1578792400,11240,11240,11240,11240,0
|
|
20231221,190100,1578792400,11240,11240,11240,11240,0
|
|
20231221,190000,1578792400,11240,11240,11240,11240,0
|
|
20231221,185900,1578792400,11240,11240,11240,11240,0
|
|
20231221,185800,1578792400,11240,11240,11240,11240,0
|
|
20231221,185700,1578792400,11240,11240,11240,11240,0
|
|
20231221,185600,1578792400,11240,11240,11240,11240,0
|
|
20231221,185500,1578792400,11240,11240,11240,11240,0
|
|
20231221,185400,1578792400,11240,11240,11240,11240,0
|
|
20231221,185300,1578792400,11240,11240,11240,11240,0
|
|
20231221,185200,1578792400,11240,11240,11240,11240,0
|
|
20231221,185100,1578792400,11240,11240,11240,11240,0
|
|
20231221,185000,1578792400,11240,11240,11240,11240,0
|
|
20231221,184900,1578792400,11240,11240,11240,11240,0
|
|
20231221,184800,1578792400,11240,11240,11240,11240,0
|
|
20231221,184700,1578792400,11240,11240,11240,11240,0
|
|
20231221,184600,1578792400,11240,11240,11240,11240,0
|
|
20231221,184500,1578792400,11240,11240,11240,11240,0
|
|
20231221,184400,1578792400,11240,11240,11240,11240,0
|
|
20231221,184300,1578792400,11240,11240,11240,11240,0
|
|
20231221,184200,1578792400,11240,11240,11240,11240,0
|
|
20231221,184100,1578792400,11240,11240,11240,11240,0
|
|
20231221,184000,1578792400,11240,11240,11240,11240,0
|
|
20231221,183900,1578792400,11240,11240,11240,11240,0
|
|
20231221,183800,1578792400,11240,11240,11240,11240,0
|
|
20231221,183700,1578792400,11240,11240,11240,11240,0
|
|
20231221,183600,1578792400,11240,11240,11240,11240,1560
|
|
20231221,183500,1578792400,11240,11240,11240,11240,0
|
|
20231221,183400,1578792400,11240,11240,11240,11240,0
|
|
20231221,183300,1578792400,11240,11240,11240,11240,0
|
|
20231221,183200,1578792400,11240,11240,11240,11240,0
|
|
20231221,183100,1578792400,11240,11240,11240,11240,0
|
|
20231221,183000,1578792400,11240,11240,11240,11240,0
|
|
20231221,182900,1578792400,11240,11240,11240,11240,0
|
|
20231221,182800,1578792400,11240,11240,11240,11240,0
|
|
20231221,182700,1578792400,11240,11240,11240,11240,0
|
|
20231221,182600,1578792400,11240,11240,11240,11240,0
|
|
20231221,182500,1578792400,11240,11240,11240,11240,0
|
|
20231221,182400,1578792400,11240,11240,11240,11240,0
|
|
20231221,182300,1578792400,11240,11240,11240,11240,0
|
|
20231221,182200,1578792400,11240,11240,11240,11240,0
|
|
20231221,182100,1578792400,11240,11240,11240,11240,0
|
|
20231221,182000,1578792400,11240,11240,11240,11240,0
|
|
20231221,181900,1578792400,11240,11240,11240,11240,0
|
|
20231221,181800,1578792400,11240,11240,11240,11240,0
|
|
20231221,181700,1578792400,11240,11240,11240,11240,0
|
|
20231221,181600,1578792400,11240,11240,11240,11240,0
|
|
20231221,181500,1578792400,11240,11240,11240,11240,0
|
|
20231221,181400,1578792400,11240,11240,11240,11240,0
|
|
20231221,181300,1578792400,11240,11240,11240,11240,0
|
|
20231221,181200,1578792400,11240,11240,11240,11240,0
|
|
20231221,181100,1578792400,11240,11240,11240,11240,0
|
|
20231221,181000,1578792400,11240,11240,11240,11240,0
|
|
20231221,180900,1578792400,11240,11240,11240,11240,0
|
|
20231221,180800,1578792400,11240,11240,11240,11240,0
|
|
20231221,180700,1578792400,11240,11240,11240,11240,0
|
|
20231221,180600,1578792400,11240,11240,11240,11240,1560
|
|
20231221,180500,1578792400,11240,11240,11240,11240,0
|
|
20231221,180400,1578792400,11240,11240,11240,11240,0
|
|
20231221,180300,1578792400,11240,11240,11240,11240,0
|
|
20231221,180200,1578792400,11240,11240,11240,11240,0
|
|
20231221,180100,1578792400,11240,11240,11240,11240,0
|
|
20231221,180000,1578792400,11240,11240,11240,11240,0
|
|
20231221,175900,1578792400,11240,11240,11240,11240,0
|
|
20231221,175800,1578792400,11240,11240,11240,11240,0
|
|
20231221,175700,1578792400,11240,11240,11240,11240,0
|
|
20231221,175600,1578792400,11240,11240,11240,11240,0
|
|
20231221,175500,1578792400,11240,11240,11240,11240,0
|
|
20231221,175400,1578792400,11240,11240,11240,11240,0
|
|
20231221,175300,1578792400,11240,11240,11240,11240,0
|
|
20231221,175200,1578792400,11240,11240,11240,11240,0
|
|
20231221,175100,1578792400,11240,11240,11240,11240,0
|
|
20231221,175000,1578792400,11240,11240,11240,11240,0
|
|
20231221,174900,1578792400,11240,11240,11240,11240,0
|
|
20231221,174800,1578792400,11240,11240,11240,11240,0
|
|
20231221,174700,1578792400,11240,11240,11240,11240,0
|
|
20231221,174600,1578792400,11240,11240,11240,11240,0
|
|
20231221,174500,1578792400,11240,11240,11240,11240,0
|
|
20231221,174400,1578792400,11240,11240,11240,11240,0
|
|
20231221,174300,1578792400,11240,11240,11240,11240,0
|
|
20231221,174200,1578792400,11240,11240,11240,11240,0
|
|
20231221,174100,1578792400,11240,11240,11240,11240,0
|
|
20231221,174000,1578792400,11240,11240,11240,11240,0
|
|
20231221,173900,1578792400,11240,11240,11240,11240,0
|
|
20231221,173800,1578792400,11240,11240,11240,11240,0
|
|
20231221,173700,1578792400,11240,11240,11240,11240,0
|
|
20231221,173600,1578792400,11240,11240,11240,11240,1560
|
|
20231221,173500,1578792400,11240,11240,11240,11240,0
|
|
20231221,173400,1578792400,11240,11240,11240,11240,0
|
|
20231221,173300,1578792400,11240,11240,11240,11240,0
|
|
20231221,173200,1578792400,11240,11240,11240,11240,0
|
|
20231221,173100,1578792400,11240,11240,11240,11240,0
|
|
20231221,173000,1578792400,11240,11240,11240,11240,0
|
|
20231221,172900,1578792400,11240,11240,11240,11240,0
|
|
20231221,172800,1578792400,11240,11240,11240,11240,0
|
|
20231221,172700,1578792400,11240,11240,11240,11240,0
|
|
20231221,172600,1578792400,11240,11240,11240,11240,0
|
|
20231221,172500,1578792400,11240,11240,11240,11240,0
|
|
20231221,172400,1578792400,11240,11240,11240,11240,0
|
|
20231221,172300,1578792400,11240,11240,11240,11240,0
|
|
20231221,172200,1578792400,11240,11240,11240,11240,0
|
|
20231221,172100,1578792400,11240,11240,11240,11240,0
|
|
20231221,172000,1578792400,11240,11240,11240,11240,0
|
|
20231221,171900,1578792400,11240,11240,11240,11240,0
|
|
20231221,171800,1578792400,11240,11240,11240,11240,0
|
|
20231221,171700,1578792400,11240,11240,11240,11240,0
|
|
20231221,171600,1578792400,11240,11240,11240,11240,0
|
|
20231221,171500,1578792400,11240,11240,11240,11240,0
|
|
20231221,171400,1578792400,11240,11240,11240,11240,0
|
|
20231221,171300,1578792400,11240,11240,11240,11240,0
|
|
20231221,171200,1578792400,11240,11240,11240,11240,0
|
|
20231221,171100,1578792400,11240,11240,11240,11240,0
|
|
20231221,171000,1578792400,11240,11240,11240,11240,0
|
|
20231221,170900,1578792400,11240,11240,11240,11240,0
|
|
20231221,170800,1578792400,11240,11240,11240,11240,0
|
|
20231221,170700,1578792400,11240,11240,11240,11240,0
|
|
20231221,170600,1578792400,11240,11240,11240,11240,1560
|
|
20231221,170500,1578792400,11240,11240,11240,11240,0
|
|
20231221,170400,1578792400,11240,11240,11240,11240,0
|
|
20231221,170300,1578792400,11240,11240,11240,11240,0
|
|
20231221,170200,1578792400,11240,11240,11240,11240,0
|
|
20231221,170100,1578792400,11240,11240,11240,11240,0
|
|
20231221,170000,1578792400,11240,11240,11240,11240,0
|
|
20231221,165900,1578792400,11240,11240,11240,11240,0
|
|
20231221,165800,1578792400,11240,11240,11240,11240,0
|
|
20231221,165700,1578792400,11240,11240,11240,11240,0
|
|
20231221,165600,1578792400,11240,11240,11240,11240,0
|
|
20231221,165500,1578792400,11240,11240,11240,11240,0
|
|
20231221,165400,1578792400,11240,11240,11240,11240,0
|
|
20231221,165300,1578792400,11240,11240,11240,11240,0
|
|
20231221,165200,1578792400,11240,11240,11240,11240,0
|
|
20231221,165100,1578792400,11240,11240,11240,11240,0
|
|
20231221,165000,1578792400,11240,11240,11240,11240,0
|
|
20231221,164900,1578792400,11240,11240,11240,11240,0
|
|
20231221,164800,1578792400,11240,11240,11240,11240,0
|
|
20231221,164700,1578792400,11240,11240,11240,11240,0
|
|
20231221,164600,1578792400,11240,11240,11240,11240,0
|
|
20231221,164500,1578792400,11240,11240,11240,11240,0
|
|
20231221,164400,1578792400,11240,11240,11240,11240,0
|
|
20231221,164300,1578792400,11240,11240,11240,11240,0
|
|
20231221,164200,1578792400,11240,11240,11240,11240,0
|
|
20231221,164100,1578792400,11240,11240,11240,11240,0
|
|
20231221,164000,1578792400,11240,11240,11240,11240,0
|
|
20231221,163900,1578792400,11240,11240,11240,11240,0
|
|
20231221,163800,1578792400,11240,11240,11240,11240,0
|
|
20231221,163700,1578792400,11240,11240,11240,11240,0
|
|
20231221,163600,1578792400,11240,11240,11240,11240,1560
|
|
20231221,163500,1578792400,11240,11240,11240,11240,0
|
|
20231221,163400,1578792400,11240,11240,11240,11240,0
|
|
20231221,163300,1578792400,11240,11240,11240,11240,0
|
|
20231221,163200,1578792400,11240,11240,11240,11240,0
|
|
20231221,163100,1578792400,11240,11240,11240,11240,0
|
|
20231221,163000,1578792400,11240,11240,11240,11240,0
|
|
20231221,162900,1578792400,11240,11240,11240,11240,0
|
|
20231221,162800,1578792400,11240,11240,11240,11240,0
|
|
20231221,162700,1578792400,11240,11240,11240,11240,0
|
|
20231221,162600,1578792400,11240,11240,11240,11240,0
|
|
20231221,162500,1578792400,11240,11240,11240,11240,0
|
|
20231221,162400,1578792400,11240,11240,11240,11240,0
|
|
20231221,162300,1578792400,11240,11240,11240,11240,0
|
|
20231221,162200,1578792400,11240,11240,11240,11240,0
|
|
20231221,162100,1578792400,11240,11240,11240,11240,0
|
|
20231221,162000,1578792400,11240,11240,11240,11240,0
|
|
20231221,161900,1578792400,11240,11240,11240,11240,0
|
|
20231221,161800,1578792400,11240,11240,11240,11240,0
|
|
20231221,161700,1578792400,11240,11240,11240,11240,0
|
|
20231221,161600,1578792400,11240,11240,11240,11240,0
|
|
20231221,161500,1578792400,11240,11240,11240,11240,0
|
|
20231221,161400,1578792400,11240,11240,11240,11240,0
|
|
20231221,161300,1578792400,11240,11240,11240,11240,0
|
|
20231221,161200,1578792400,11240,11240,11240,11240,0
|
|
20231221,161100,1578792400,11240,11240,11240,11240,0
|
|
20231221,161000,1578792400,11240,11240,11240,11240,0
|
|
20231221,160900,1578792400,11240,11240,11240,11240,0
|
|
20231221,160800,1578792400,11240,11240,11240,11240,0
|
|
20231221,160700,1578792400,11240,11240,11240,11240,0
|
|
20231221,160600,1578792400,11240,11240,11240,11240,1560
|
|
20231221,160500,1578792400,11240,11240,11240,11240,0
|
|
20231221,160400,1578792400,11240,11240,11240,11240,0
|
|
20231221,160300,1578792400,11240,11240,11240,11240,0
|
|
20231221,160200,1578792400,11240,11240,11240,11240,0
|
|
20231221,160100,1578792400,11240,11240,11240,11240,0
|
|
20231221,160000,1578792400,11240,11240,11240,11240,0
|
|
20231221,155900,1578792400,11240,11240,11240,11240,0
|
|
20231221,155800,1578792400,11240,11240,11240,11240,0
|
|
20231221,155700,1578792400,11240,11240,11240,11240,0
|
|
20231221,155600,1578792400,11240,11240,11240,11240,0
|
|
20231221,155500,1578792400,11240,11240,11240,11240,0
|
|
20231221,155400,1578792400,11240,11240,11240,11240,0
|
|
20231221,155300,1578792400,11240,11240,11240,11240,0
|
|
20231221,155200,1578792400,11240,11240,11240,11240,0
|
|
20231221,155100,1578792400,11240,11240,11240,11240,0
|
|
20231221,155000,1578792400,11240,11240,11240,11240,0
|
|
20231221,154900,1578792400,11240,11240,11240,11240,0
|
|
20231221,154800,1578792400,11240,11240,11240,11240,0
|
|
20231221,154700,1578792400,11240,11240,11240,11240,0
|
|
20231221,154600,1578792400,11240,11240,11240,11240,0
|
|
20231221,154500,1578792400,11240,11240,11240,11240,0
|
|
20231221,154400,1578792400,11240,11240,11240,11240,0
|
|
20231221,154300,1578792400,11240,11240,11240,11240,0
|
|
20231221,154200,1578792400,11240,11240,11240,11240,0
|
|
20231221,154100,1578792400,11240,11240,11240,11240,0
|
|
20231221,154000,1578792400,11240,11240,11240,11240,0
|
|
20231221,153900,1578792400,11240,11240,11240,11240,0
|
|
20231221,153800,1578792400,11240,11240,11240,11240,0
|
|
20231221,153700,1578792400,11240,11240,11240,11240,0
|
|
20231221,153600,1578792400,11240,11240,11240,11240,1560
|
|
20231221,153500,1578792400,11240,11240,11240,11240,0
|
|
20231221,153400,1578792400,11240,11240,11240,11240,0
|
|
20231221,153300,1578792400,11240,11240,11240,11240,0
|
|
20231221,153200,1578792400,11240,11240,11240,11240,0
|
|
20231221,153100,1578792400,11240,11240,11240,11240,0
|
|
20231221,153000,1578792400,11240,11240,11240,11240,1560
|
|
20231221,152900,1561258000,11220,11220,11220,11220,0
|
|
20231221,152800,1561258000,11220,11220,11220,11220,0
|
|
20231221,152700,1561258000,11220,11220,11220,11220,0
|
|
20231221,152600,1561258000,11220,11220,11220,11220,0
|
|
20231221,152500,1561258000,11220,11220,11220,11220,0
|
|
20231221,152400,1561258000,11220,11220,11220,11220,0
|
|
20231221,152300,1561258000,11220,11220,11220,11220,0
|
|
20231221,152200,1561258000,11220,11220,11220,11220,0
|
|
20231221,152100,1561258000,11220,11220,11220,11220,0
|
|
20231221,152000,1561258000,11220,11220,11220,11220,0
|
|
20231221,151900,1561258000,11220,11220,11220,11220,0
|
|
20231221,151800,1561258000,11220,11220,11220,11220,0
|
|
20231221,151700,1561258000,11220,11200,11220,11200,15
|
|
20231221,151600,1561089780,11200,11200,11200,11200,4
|
|
20231221,151500,1561044980,11200,11220,11220,11200,105
|
|
20231221,151400,1559867960,11230,11230,11230,11230,15
|
|
20231221,151300,1559699510,11240,11240,11240,11240,50
|
|
20231221,151200,1559137510,11240,11240,11240,11240,19
|
|
20231221,151100,1558923950,11240,11240,11240,11240,0
|
|
20231221,151000,1558923950,11240,11240,11240,11240,0
|
|
20231221,150900,1558923950,11240,11240,11240,11240,0
|
|
20231221,150800,1558923950,11240,11240,11240,11240,0
|
|
20231221,150700,1558923950,11240,11240,11240,11240,0
|
|
20231221,150600,1558923950,11240,11240,11240,11240,0
|
|
20231221,150500,1558923950,11240,11240,11240,11240,0
|
|
20231221,150400,1558923950,11240,11240,11240,11240,5
|
|
20231221,150300,1558867750,11210,11210,11210,11210,0
|
|
20231221,150200,1558867750,11210,11240,11240,11210,2
|
|
20231221,150100,1558845300,11210,11210,11210,11210,0
|
|
20231221,150000,1558845300,11210,11190,11210,11190,2062
|
|
20231221,145900,1535770220,11170,11170,11170,11170,5
|
|
20231221,145800,1535714370,11190,11170,11190,11170,11
|
|
20231221,145700,1535591420,11170,11170,11170,11170,122
|
|
20231221,145600,1534228680,11170,11160,11170,11160,65
|
|
20231221,145500,1533502760,11160,11170,11170,11160,367
|
|
20231221,145400,1529403590,11180,11180,11180,11180,10
|
|
20231221,145300,1529291790,11170,11170,11170,11170,268
|
|
20231221,145200,1526298230,11170,11170,11170,11170,0
|
|
20231221,145100,1526298230,11170,11170,11170,11170,306
|
|
20231221,145000,1522880210,11210,11210,11210,11210,0
|
|
20231221,144900,1522880210,11210,11210,11210,11210,30
|
|
20231221,144800,1522543910,11210,11210,11210,11210,0
|
|
20231221,144700,1522543910,11210,11210,11210,11210,0
|
|
20231221,144600,1522543910,11210,11210,11210,11210,10
|
|
20231221,144500,1522431810,11250,11250,11250,11250,0
|
|
20231221,144400,1522431810,11250,11250,11250,11250,0
|
|
20231221,144300,1522431810,11250,11250,11250,11250,0
|
|
20231221,144200,1522431810,11250,11250,11250,11250,0
|
|
20231221,144100,1522431810,11250,11250,11250,11250,0
|
|
20231221,144000,1522431810,11250,11250,11250,11250,0
|
|
20231221,143900,1522431810,11250,11250,11250,11250,0
|
|
20231221,143800,1522431810,11250,11250,11250,11250,0
|
|
20231221,143700,1522431810,11250,11250,11250,11250,0
|
|
20231221,143600,1522431810,11250,11200,11250,11140,2024
|
|
20231221,143500,1499845400,11200,11200,11200,11200,55
|
|
20231221,143400,1499229400,11190,11200,11200,11190,59
|
|
20231221,143300,1498568700,11230,11220,11230,11220,3
|
|
20231221,143200,1498535020,11190,11190,11190,11190,0
|
|
20231221,143100,1498535020,11190,11190,11190,11190,0
|
|
20231221,143000,1498535020,11190,11190,11190,11190,0
|
|
20231221,142900,1498535020,11190,11210,11210,11190,518
|
|
20231221,142800,1492732210,11210,11210,11210,11210,4
|
|
20231221,142700,1492687370,11210,11220,11220,11210,107
|
|
20231221,142600,1491486860,11220,11220,11220,11220,0
|
|
20231221,142500,1491486860,11220,11220,11220,11220,0
|
|
20231221,142400,1491486860,11220,11220,11220,11220,98
|
|
20231221,142300,1490387300,11240,11240,11240,11240,1
|
|
20231221,142200,1490376060,11240,11240,11240,11240,1
|
|
20231221,142100,1490364820,11230,11230,11230,11230,0
|
|
20231221,142000,1490364820,11230,11230,11230,11230,22
|
|
20231221,141900,1490117760,11230,11230,11230,11230,0
|
|
20231221,141800,1490117760,11230,11230,11230,11230,0
|
|
20231221,141700,1490117760,11230,11230,11230,11230,0
|
|
20231221,141600,1490117760,11230,11230,11230,11230,0
|
|
20231221,141500,1490117760,11230,11230,11230,11230,0
|
|
20231221,141400,1490117760,11230,11230,11230,11230,100
|
|
20231221,141300,1488994760,11220,11220,11220,11220,0
|
|
20231221,141200,1488994760,11220,11220,11220,11220,2
|
|
20231221,141100,1488972320,11190,11190,11190,11190,1
|
|
20231221,141000,1488961130,11180,11210,11210,11140,4877
|
|
20231221,140900,1434542120,11210,11210,11210,11210,0
|
|
20231221,140800,1434542120,11210,11210,11210,11210,0
|
|
20231221,140700,1434542120,11210,11210,11210,11210,0
|
|
20231221,140600,1434542120,11210,11210,11210,11210,0
|
|
20231221,140500,1434542120,11210,11210,11210,11210,1
|
|
20231221,140400,1434530910,11190,11190,11190,11190,0
|
|
20231221,140300,1434530910,11190,11190,11190,11190,1
|
|
20231221,140200,1434519720,11180,11180,11180,11180,0
|
|
20231221,140100,1434519720,11180,11180,11180,11180,0
|
|
20231221,140000,1434519720,11180,11180,11180,11180,0
|
|
20231221,135900,1434519720,11180,11180,11180,11180,1
|
|
20231221,135800,1434508540,11180,11180,11180,11180,0
|
|
20231221,135700,1434508540,11180,11180,11180,11180,0
|
|
20231221,135600,1434508540,11180,11190,11190,11160,1936
|
|
20231221,135500,1412878230,11200,11200,11200,11200,1
|
|
20231221,135400,1412867030,11200,11190,11200,11190,11
|
|
20231221,135300,1412743920,11190,11190,11190,11190,0
|
|
20231221,135200,1412743920,11190,11190,11190,11190,1
|
|
20231221,135100,1412732730,11180,11180,11180,11180,0
|
|
20231221,135000,1412732730,11180,11210,11210,11180,5174
|
|
20231221,134900,1354812420,11210,11210,11230,11210,58
|
|
20231221,134800,1354161240,11230,11210,11230,11210,24
|
|
20231221,134700,1353892000,11230,11210,11230,11210,163
|
|
20231221,134600,1352061750,11210,11210,11210,11210,220
|
|
20231221,134500,1349595550,11210,11210,11210,11210,0
|
|
20231221,134400,1349595550,11210,11220,11230,11210,335
|
|
20231221,134300,1345838540,11230,11230,11230,11230,2
|
|
20231221,134200,1345816080,11230,11230,11230,11230,2
|
|
20231221,134100,1345793620,11220,11220,11220,11220,1
|
|
20231221,134000,1345782400,11220,11220,11220,11220,103
|
|
20231221,133900,1344626740,11210,11210,11210,11210,0
|
|
20231221,133800,1344626740,11210,11210,11210,11210,0
|
|
20231221,133700,1344626740,11210,11210,11210,11210,0
|
|
20231221,133600,1344626740,11210,11210,11210,11210,0
|
|
20231221,133500,1344626740,11210,11210,11210,11210,0
|
|
20231221,133400,1344626740,11210,11210,11210,11210,0
|
|
20231221,133300,1344626740,11210,11210,11210,11210,0
|
|
20231221,133200,1344626740,11210,11210,11210,11210,4
|
|
20231221,133100,1344581900,11210,11210,11210,11210,4
|
|
20231221,133000,1344537060,11210,11210,11210,11210,104
|
|
20231221,132900,1343371220,11210,11210,11210,11210,12
|
|
20231221,132800,1343236700,11220,11210,11220,11210,119
|
|
20231221,132700,1341901710,11210,11210,11220,11210,211
|
|
20231221,132600,1339534400,11210,11220,11220,11210,61
|
|
20231221,132500,1338850000,11220,11230,11230,11220,41
|
|
20231221,132400,1338389580,11220,11210,11220,11210,2
|
|
20231221,132300,1338367150,11210,11210,11210,11210,4
|
|
20231221,132200,1338322310,11210,11210,11220,11210,34
|
|
20231221,132100,1337940870,11210,11220,11230,11210,88
|
|
20231221,132000,1336953150,11210,11210,11210,11210,8
|
|
20231221,131900,1336863470,11220,11220,11220,11220,2
|
|
20231221,131800,1336841030,11220,11220,11220,11220,223
|
|
20231221,131700,1334338970,11220,11230,11230,11220,103
|
|
20231221,131600,1333182310,11220,11220,11220,11220,0
|
|
20231221,131500,1333182310,11220,11220,11220,11220,0
|
|
20231221,131400,1333182310,11220,11220,11220,11220,8
|
|
20231221,131300,1333092550,11230,11220,11230,11220,20
|
|
20231221,131200,1332868020,11220,11230,11230,11220,203
|
|
20231221,131100,1330590060,11230,11230,11230,11230,0
|
|
20231221,131000,1330590060,11230,11230,11230,11230,0
|
|
20231221,130900,1330590060,11230,11230,11230,11230,1
|
|
20231221,130800,1330578830,11210,11210,11210,11210,10
|
|
20231221,130700,1330466730,11210,11210,11210,11210,15
|
|
20231221,130600,1330298580,11210,11220,11220,11210,256
|
|
20231221,130500,1327426350,11220,11240,11240,11220,173
|
|
20231221,130400,1325483110,11240,11240,11240,11240,32
|
|
20231221,130300,1325123430,11240,11240,11240,11240,134
|
|
20231221,130200,1323617270,11240,11220,11240,11220,68
|
|
20231221,130100,1322853070,11220,11220,11220,11220,1836
|
|
20231221,130000,1302253150,11220,11220,11220,11220,11
|
|
20231221,125900,1302129730,11220,11220,11220,11220,2
|
|
20231221,125800,1302107290,11220,11220,11220,11220,0
|
|
20231221,125700,1302107290,11220,11220,11220,11220,2
|
|
20231221,125600,1302084850,11220,11220,11220,11220,0
|
|
20231221,125500,1302084850,11220,11220,11220,11220,194
|
|
20231221,125400,1299908170,11220,11220,11220,11220,20
|
|
20231221,125300,1299683770,11210,11210,11210,11210,0
|
|
20231221,125200,1299683770,11210,11210,11210,11210,50
|
|
20231221,125100,1299123270,11220,11220,11220,11220,3
|
|
20231221,125000,1299089610,11220,11220,11220,11220,100
|
|
20231221,124900,1297967610,11210,11210,11210,11210,0
|
|
20231221,124800,1297967610,11210,11210,11210,11210,64
|
|
20231221,124700,1297250170,11210,11210,11210,11210,0
|
|
20231221,124600,1297250170,11210,11210,11210,11210,93
|
|
20231221,124500,1296207640,11210,11210,11210,11210,10
|
|
20231221,124400,1296095540,11210,11210,11210,11210,651
|
|
20231221,124300,1288797830,11220,11220,11220,11220,19
|
|
20231221,124200,1288584650,11220,11220,11220,11220,0
|
|
20231221,124100,1288584650,11220,11220,11220,11220,0
|
|
20231221,124000,1288584650,11220,11220,11220,11220,5
|
|
20231221,123900,1288528550,11220,11210,11220,11210,18
|
|
20231221,123800,1288326620,11210,11210,11210,11210,0
|
|
20231221,123700,1288326620,11210,11220,11220,11210,385
|
|
20231221,123600,1284010670,11220,11220,11220,11220,25
|
|
20231221,123500,1283730170,11210,11210,11210,11210,0
|
|
20231221,123400,1283730170,11210,11210,11210,11210,0
|
|
20231221,123300,1283730170,11210,11220,11220,11210,134
|
|
20231221,123200,1282227250,11230,11230,11230,11230,2
|
|
20231221,123100,1282204790,11230,11230,11230,11230,12
|
|
20231221,123000,1282070030,11230,11230,11230,11230,0
|
|
20231221,122900,1282070030,11230,11230,11230,11230,424
|
|
20231221,122800,1277308510,11230,11230,11230,11230,2
|
|
20231221,122700,1277286050,11230,11230,11230,11230,1
|
|
20231221,122600,1277274820,11230,11230,11230,11230,31
|
|
20231221,122500,1276926690,11220,11220,11220,11220,0
|
|
20231221,122400,1276926690,11220,11220,11220,11220,0
|
|
20231221,122300,1276926690,11220,11220,11220,11220,747
|
|
20231221,122200,1268545350,11220,11220,11220,11220,145
|
|
20231221,122100,1266918450,11220,11220,11220,11220,72
|
|
20231221,122000,1266110610,11220,11220,11220,11220,176
|
|
20231221,121900,1264135890,11210,11220,11220,11210,61
|
|
20231221,121800,1263451520,11210,11220,11220,11210,618
|
|
20231221,121700,1256521150,11210,11220,11220,11210,275
|
|
20231221,121600,1253437840,11210,11210,11220,11210,258
|
|
20231221,121500,1250543100,11220,11220,11220,11220,167
|
|
20231221,121400,1248669360,11220,11220,11220,11210,333
|
|
20231221,121300,1244933190,11220,11230,11230,11220,332
|
|
20231221,121200,1241205250,11230,11240,11240,11230,466
|
|
20231221,121100,1235970980,11240,11260,11260,11240,370
|
|
20231221,121000,1231808670,11260,11260,11260,11260,300
|
|
20231221,120900,1228430670,11260,11260,11260,11260,32
|
|
20231221,120800,1228070350,11260,11260,11260,11260,12
|
|
20231221,120700,1227935230,11270,11270,11270,11270,100
|
|
20231221,120600,1226808230,11270,11270,11270,11270,0
|
|
20231221,120500,1226808230,11270,11270,11270,11270,10
|
|
20231221,120400,1226695530,11270,11270,11270,11270,11
|
|
20231221,120300,1226571560,11250,11250,11250,11250,15
|
|
20231221,120200,1226402810,11250,11250,11250,11250,7
|
|
20231221,120100,1226324060,11230,11230,11230,11230,0
|
|
20231221,120000,1226324060,11230,11250,11250,11230,60
|
|
20231221,115900,1225649700,11250,11250,11250,11250,0
|
|
20231221,115800,1225649700,11250,11250,11250,11250,0
|
|
20231221,115700,1225649700,11250,11250,11250,11250,10
|
|
20231221,115600,1225537200,11250,11250,11250,11250,0
|
|
20231221,115500,1225537200,11250,11230,11250,11230,758
|
|
20231221,115400,1217024480,11230,11230,11230,11230,261
|
|
20231221,115300,1214093450,11210,11210,11210,11210,0
|
|
20231221,115200,1214093450,11210,11210,11210,11210,0
|
|
20231221,115100,1214093450,11210,11210,11210,11210,0
|
|
20231221,115000,1214093450,11210,11210,11210,11210,0
|
|
20231221,114900,1214093450,11210,11210,11210,11210,0
|
|
20231221,114800,1214093450,11210,11220,11220,11210,51
|
|
20231221,114700,1213521730,11210,11230,11230,11210,497
|
|
20231221,114600,1207945410,11230,11240,11240,11230,74
|
|
20231221,114500,1207114240,11240,11240,11240,11240,83
|
|
20231221,114400,1206181320,11230,11230,11230,11230,0
|
|
20231221,114300,1206181320,11230,11230,11230,11230,254
|
|
20231221,114200,1203328900,11240,11240,11240,11240,2
|
|
20231221,114100,1203306420,11240,11250,11250,11240,59
|
|
20231221,114000,1202643180,11250,11280,11280,11250,480
|
|
20231221,113900,1197237990,11280,11270,11280,11270,510
|
|
20231221,113800,1191485290,11280,11270,11280,11270,81
|
|
20231221,113700,1190572360,11260,11260,11260,11260,0
|
|
20231221,113600,1190572360,11260,11260,11260,11260,2
|
|
20231221,113500,1190549840,11260,11260,11260,11260,1013
|
|
20231221,113400,1179143460,11220,11220,11220,11220,0
|
|
20231221,113300,1179143460,11220,11220,11220,11220,0
|
|
20231221,113200,1179143460,11220,11220,11220,11220,0
|
|
20231221,113100,1179143460,11220,11220,11220,11220,0
|
|
20231221,113000,1179143460,11220,11230,11230,11220,30
|
|
20231221,112900,1178806630,11230,11260,11260,11230,408
|
|
20231221,112800,1174222290,11260,11260,11260,11260,14
|
|
20231221,112700,1174064650,11260,11260,11260,11260,18
|
|
20231221,112600,1173861970,11260,11220,11260,11220,573
|
|
20231221,112500,1167424440,11220,11220,11220,11220,91
|
|
20231221,112400,1166403420,11210,11220,11220,11210,183
|
|
20231221,112300,1164351050,11220,11220,11220,11200,92
|
|
20231221,112200,1163318960,11220,11190,11220,11190,501
|
|
20231221,112100,1157709700,11190,11190,11200,11190,244
|
|
20231221,112000,1154978120,11190,11190,11190,11190,24
|
|
20231221,111900,1154709560,11190,11170,11190,11170,488
|
|
20231221,111800,1149255710,11170,11180,11180,11150,251
|
|
20231221,111700,1146452430,11180,11180,11200,11120,7925
|
|
20231221,111600,1058266200,11200,11190,11200,11130,2470
|
|
20231221,111500,1030739160,11190,11160,11230,11120,11063
|
|
20231221,111400,907334170,11220,11290,11290,11110,12645
|
|
20231221,111300,766195070,11310,11350,11370,11110,14527
|
|
20231221,111200,603410690,11340,11390,11430,11230,8374
|
|
20231221,111100,509119080,11390,11250,11390,11240,1183
|
|
20231221,111000,495678920,11230,11310,11320,11230,6016
|
|
20231221,110900,428080690,11230,11290,11380,11230,3074
|
|
20231221,110800,393491570,11410,11350,11410,11230,2079
|
|
20231221,110700,369957390,11350,11410,11430,11350,2194
|
|
20231221,110600,345012380,11530,11530,11530,11530,0
|
|
20231221,110500,345012380,11530,11530,11530,11530,0
|
|
20231221,110400,345012380,11530,11530,11530,11530,1
|
|
20231221,110300,345000850,11390,11490,11490,11390,865
|
|
20231221,110200,335139060,11480,11480,11480,11480,0
|
|
20231221,110100,335139060,11480,11480,11480,11480,201
|
|
20231221,110000,332831580,11480,11500,11500,11420,1170
|
|
20231221,105900,319429750,11500,11510,11510,11500,58
|
|
20231221,105800,318762650,11500,11530,11530,11500,1768
|
|
20231221,105700,298404570,11540,11540,11540,11540,910
|
|
20231221,105600,287903170,11540,11550,11550,11540,1031
|
|
20231221,105500,276005270,11540,11570,11570,11540,222
|
|
20231221,105400,273440460,11580,11620,11620,11580,1690
|
|
20231221,105300,253849190,11610,11610,11610,11610,0
|
|
20231221,105200,253849190,11610,11610,11610,11610,0
|
|
20231221,105100,253849190,11610,11610,11610,11610,0
|
|
20231221,105000,253849190,11610,11610,11610,11610,0
|
|
20231221,104900,253849190,11610,11610,11610,11610,0
|
|
20231221,104800,253849190,11610,11610,11610,11610,0
|
|
20231221,104700,253849190,11610,11610,11610,11610,0
|
|
20231221,104600,253849190,11610,11610,11610,11610,50
|
|
20231221,104500,253268690,11680,11680,11680,11680,0
|
|
20231221,104400,253268690,11680,11680,11680,11680,1
|
|
20231221,104300,253257010,11700,11700,11700,11700,0
|
|
20231221,104200,253257010,11700,11700,11700,11700,0
|
|
20231221,104100,253257010,11700,11670,11700,11670,174
|
|
20231221,104000,251223150,11600,11600,11600,11600,0
|
|
20231221,103900,251223150,11600,11600,11600,11600,0
|
|
20231221,103800,251223150,11600,11610,11610,11600,315
|
|
20231221,103700,247568110,11610,11650,11650,11610,677
|
|
20231221,103600,239695560,11650,11650,11650,11650,0
|
|
20231221,103500,239695560,11650,11660,11660,11650,45
|
|
20231221,103400,239171290,11710,11710,11710,11710,0
|
|
20231221,103300,239171290,11710,11700,11720,11700,201
|
|
20231221,103200,236817200,11700,11670,11700,11670,100
|
|
20231221,103100,235649500,11650,11650,11650,11650,0
|
|
20231221,103000,235649500,11650,11650,11650,11650,0
|
|
20231221,102900,235649500,11650,11650,11650,11650,38
|
|
20231221,102800,235206800,11650,11650,11650,11650,0
|
|
20231221,102700,235206800,11650,11660,11660,11650,24
|
|
20231221,102600,234927160,11660,11660,11660,11660,1
|
|
20231221,102500,234915500,11670,11670,11670,11670,5
|
|
20231221,102400,234857150,11650,11660,11660,11650,201
|
|
20231221,102300,232514710,11660,11660,11660,11660,10
|
|
20231221,102200,232398110,11660,11660,11660,11660,30
|
|
20231221,102100,232048310,11660,11660,11660,11660,30
|
|
20231221,102000,231698510,11670,11670,11680,11670,925
|
|
20231221,101900,220903750,11680,11680,11680,11680,1
|
|
20231221,101800,220892070,11680,11680,11680,11680,0
|
|
20231221,101700,220892070,11680,11680,11680,11680,40
|
|
20231221,101600,220424870,11680,11680,11680,11680,0
|
|
20231221,101500,220424870,11680,11680,11680,11680,0
|
|
20231221,101400,220424870,11680,11680,11680,11680,0
|
|
20231221,101300,220424870,11680,11680,11680,11680,110
|
|
20231221,101200,219140070,11680,11680,11680,11680,10
|
|
20231221,101100,219023270,11680,11680,11680,11680,86
|
|
20231221,101000,218018790,11680,11680,11680,11680,0
|
|
20231221,100900,218018790,11680,11690,11690,11680,1010
|
|
20231221,100800,206221980,11680,11680,11680,11680,0
|
|
20231221,100700,206221980,11680,11680,11680,11680,0
|
|
20231221,100600,206221980,11680,11680,11680,11680,46
|
|
20231221,100500,205684700,11680,11710,11720,11680,174
|
|
20231221,100400,203650240,11720,11720,11720,11720,0
|
|
20231221,100300,203650240,11720,11720,11720,11720,0
|
|
20231221,100200,203650240,11720,11680,11720,11680,13
|
|
20231221,100100,203498280,11680,11680,11680,11680,0
|
|
20231221,100000,203498280,11680,11680,11680,11680,140
|
|
20231221,095900,201863080,11720,11720,11720,11720,19
|
|
20231221,095800,201640400,11720,11720,11720,11720,0
|
|
20231221,095700,201640400,11720,11670,11720,11670,3
|
|
20231221,095600,201605340,11720,11720,11720,11720,1080
|
|
20231221,095500,188947740,11720,11690,11720,11690,443
|
|
20231221,095400,183761450,11690,11690,11690,11690,64
|
|
20231221,095300,183013290,11720,11690,11720,11690,51
|
|
20231221,095200,182417070,11700,11690,11700,11690,60
|
|
20231221,095100,181715470,11700,11690,11700,11690,40
|
|
20231221,095000,181247670,11690,11690,11690,11690,0
|
|
20231221,094900,181247670,11690,11720,11720,11690,160
|
|
20231221,094800,179375420,11720,11730,11730,11720,310
|
|
20231221,094700,175740880,11730,11700,11730,11700,32
|
|
20231221,094600,175366180,11700,11720,11720,11700,105
|
|
20231221,094500,174136980,11720,11730,11730,11720,806
|
|
20231221,094400,164688300,11740,11740,11740,11740,81
|
|
20231221,094300,163737360,11750,11760,11780,11750,1042
|
|
20231221,094200,151479610,11760,11760,11760,11760,178
|
|
20231221,094100,149386330,11760,11760,11760,11760,34
|
|
20231221,094000,148986490,11750,11750,11750,11750,72
|
|
20231221,093900,148140490,11750,11750,11750,11750,5
|
|
20231221,093800,148081740,11750,11730,11750,11730,492
|
|
20231221,093700,142301860,11740,11740,11740,11740,4
|
|
20231221,093600,142254900,11720,11740,11740,11720,108
|
|
20231221,093500,140987900,11720,11720,11720,11720,20
|
|
20231221,093400,140753500,11720,11720,11720,11710,311
|
|
20231221,093300,137108590,11730,11730,11730,11730,50
|
|
20231221,093200,136522090,11720,11720,11720,11720,0
|
|
20231221,093100,136522090,11720,11730,11730,11720,357
|
|
20231221,093000,132338000,11730,11730,11730,11730,100
|
|
20231221,092900,131165000,11730,11720,11730,11720,66
|
|
20231221,092800,130391080,11740,11720,11740,11720,22
|
|
20231221,092700,130133220,11720,11750,11750,11720,14
|
|
20231221,092600,129969010,11750,11720,11750,11720,866
|
|
20231221,092500,119807440,11720,11720,11720,11720,80
|
|
20231221,092400,118869840,11700,11720,11720,11700,577
|
|
20231221,092300,112108400,11720,11710,11720,11710,246
|
|
20231221,092200,109225380,11720,11720,11720,11720,0
|
|
20231221,092100,109225380,11720,11720,11720,11720,26
|
|
20231221,092000,108920660,11720,11720,11720,11720,500
|
|
20231221,091900,103060660,11720,11720,11720,11720,100
|
|
20231221,091800,101888660,11720,11720,11720,11720,3374
|
|
20231221,091700,62345380,11720,11710,11720,11710,941
|
|
20231221,091600,51323280,11720,11720,11720,11720,0
|
|
20231221,091500,51323280,11720,11720,11720,11720,98
|
|
20231221,091400,50174720,11720,11670,11720,11660,1237
|
|
20231221,091300,35727130,11650,11650,11650,11650,303
|
|
20231221,091200,32197180,11650,11620,11650,11620,74
|
|
20231221,091100,31337270,11610,11580,11610,11580,479
|
|
20231221,091000,25786230,11540,11580,11580,11540,69
|
|
20231221,090900,24987490,11590,11590,11590,11590,48
|
|
20231221,090800,24431170,11650,11650,11650,11650,101
|
|
20231221,090700,23254520,11650,11650,11650,11650,100
|
|
20231221,090600,22089520,11650,11650,11650,11650,1
|
|
20231221,090500,22077870,11580,11590,11590,11580,80
|
|
20231221,090400,21151370,11590,11580,11590,11580,618
|
|
20231221,090300,13992750,11530,11530,11530,11500,865
|
|
20231221,090200,4025300,11530,11510,11530,11500,109
|
|
20231221,090100,2771550,11530,11510,11530,11510,3
|
|
20231221,090000,2737000,11500,11500,11500,11500,238
|