676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,201300,557206660,19260,19260,19260,19260,344
|
|
20231220,201200,557206660,19260,19260,19260,19260,0
|
|
20231220,201100,557206660,19260,19260,19260,19260,0
|
|
20231220,201000,557206660,19260,19260,19260,19260,0
|
|
20231220,200900,557206660,19260,19260,19260,19260,0
|
|
20231220,200800,557206660,19260,19260,19260,19260,0
|
|
20231220,200700,557206660,19260,19260,19260,19260,0
|
|
20231220,200600,557206660,19260,19260,19260,19260,0
|
|
20231220,200500,557206660,19260,19260,19260,19260,0
|
|
20231220,200400,557206660,19260,19260,19260,19260,0
|
|
20231220,200300,557206660,19260,19260,19260,19260,0
|
|
20231220,200200,557206660,19260,19260,19260,19260,0
|
|
20231220,200100,557206660,19260,19260,19260,19260,0
|
|
20231220,200000,557206660,19260,19260,19260,19260,0
|
|
20231220,195900,557206660,19260,19260,19260,19260,0
|
|
20231220,195800,557206660,19260,19260,19260,19260,0
|
|
20231220,195700,557206660,19260,19260,19260,19260,0
|
|
20231220,195600,557206660,19260,19260,19260,19260,0
|
|
20231220,195500,557206660,19260,19260,19260,19260,0
|
|
20231220,195400,557206660,19260,19260,19260,19260,0
|
|
20231220,195300,557206660,19260,19260,19260,19260,0
|
|
20231220,195200,557206660,19260,19260,19260,19260,0
|
|
20231220,195100,557206660,19260,19260,19260,19260,0
|
|
20231220,195000,557206660,19260,19260,19260,19260,0
|
|
20231220,194900,557206660,19260,19260,19260,19260,0
|
|
20231220,194800,557206660,19260,19260,19260,19260,0
|
|
20231220,194700,557206660,19260,19260,19260,19260,0
|
|
20231220,194600,557206660,19260,19260,19260,19260,0
|
|
20231220,194500,557206660,19260,19260,19260,19260,0
|
|
20231220,194400,557206660,19260,19260,19260,19260,0
|
|
20231220,194300,557206660,19260,19260,19260,19260,344
|
|
20231220,194200,557206660,19260,19260,19260,19260,0
|
|
20231220,194100,557206660,19260,19260,19260,19260,0
|
|
20231220,194000,557206660,19260,19260,19260,19260,0
|
|
20231220,193900,557206660,19260,19260,19260,19260,0
|
|
20231220,193800,557206660,19260,19260,19260,19260,0
|
|
20231220,193700,557206660,19260,19260,19260,19260,0
|
|
20231220,193600,557206660,19260,19260,19260,19260,0
|
|
20231220,193500,557206660,19260,19260,19260,19260,0
|
|
20231220,193400,557206660,19260,19260,19260,19260,0
|
|
20231220,193300,557206660,19260,19260,19260,19260,0
|
|
20231220,193200,557206660,19260,19260,19260,19260,0
|
|
20231220,193100,557206660,19260,19260,19260,19260,0
|
|
20231220,193000,557206660,19260,19260,19260,19260,0
|
|
20231220,192900,557206660,19260,19260,19260,19260,0
|
|
20231220,192800,557206660,19260,19260,19260,19260,0
|
|
20231220,192700,557206660,19260,19260,19260,19260,0
|
|
20231220,192600,557206660,19260,19260,19260,19260,0
|
|
20231220,192500,557206660,19260,19260,19260,19260,0
|
|
20231220,192400,557206660,19260,19260,19260,19260,0
|
|
20231220,192300,557206660,19260,19260,19260,19260,0
|
|
20231220,192200,557206660,19260,19260,19260,19260,0
|
|
20231220,192100,557206660,19260,19260,19260,19260,0
|
|
20231220,192000,557206660,19260,19260,19260,19260,0
|
|
20231220,191900,557206660,19260,19260,19260,19260,0
|
|
20231220,191800,557206660,19260,19260,19260,19260,0
|
|
20231220,191700,557206660,19260,19260,19260,19260,0
|
|
20231220,191600,557206660,19260,19260,19260,19260,0
|
|
20231220,191500,557206660,19260,19260,19260,19260,0
|
|
20231220,191400,557206660,19260,19260,19260,19260,0
|
|
20231220,191300,557206660,19260,19260,19260,19260,344
|
|
20231220,191200,557206660,19260,19260,19260,19260,0
|
|
20231220,191100,557206660,19260,19260,19260,19260,0
|
|
20231220,191000,557206660,19260,19260,19260,19260,0
|
|
20231220,190900,557206660,19260,19260,19260,19260,0
|
|
20231220,190800,557206660,19260,19260,19260,19260,0
|
|
20231220,190700,557206660,19260,19260,19260,19260,0
|
|
20231220,190600,557206660,19260,19260,19260,19260,0
|
|
20231220,190500,557206660,19260,19260,19260,19260,0
|
|
20231220,190400,557206660,19260,19260,19260,19260,0
|
|
20231220,190300,557206660,19260,19260,19260,19260,0
|
|
20231220,190200,557206660,19260,19260,19260,19260,0
|
|
20231220,190100,557206660,19260,19260,19260,19260,0
|
|
20231220,190000,557206660,19260,19260,19260,19260,0
|
|
20231220,185900,557206660,19260,19260,19260,19260,0
|
|
20231220,185800,557206660,19260,19260,19260,19260,0
|
|
20231220,185700,557206660,19260,19260,19260,19260,0
|
|
20231220,185600,557206660,19260,19260,19260,19260,0
|
|
20231220,185500,557206660,19260,19260,19260,19260,0
|
|
20231220,185400,557206660,19260,19260,19260,19260,0
|
|
20231220,185300,557206660,19260,19260,19260,19260,0
|
|
20231220,185200,557206660,19260,19260,19260,19260,0
|
|
20231220,185100,557206660,19260,19260,19260,19260,0
|
|
20231220,185000,557206660,19260,19260,19260,19260,0
|
|
20231220,184900,557206660,19260,19260,19260,19260,0
|
|
20231220,184800,557206660,19260,19260,19260,19260,0
|
|
20231220,184700,557206660,19260,19260,19260,19260,0
|
|
20231220,184600,557206660,19260,19260,19260,19260,0
|
|
20231220,184500,557206660,19260,19260,19260,19260,0
|
|
20231220,184400,557206660,19260,19260,19260,19260,0
|
|
20231220,184300,557206660,19260,19260,19260,19260,344
|
|
20231220,184200,557206660,19260,19260,19260,19260,0
|
|
20231220,184100,557206660,19260,19260,19260,19260,0
|
|
20231220,184000,557206660,19260,19260,19260,19260,0
|
|
20231220,183900,557206660,19260,19260,19260,19260,0
|
|
20231220,183800,557206660,19260,19260,19260,19260,0
|
|
20231220,183700,557206660,19260,19260,19260,19260,0
|
|
20231220,183600,557206660,19260,19260,19260,19260,0
|
|
20231220,183500,557206660,19260,19260,19260,19260,0
|
|
20231220,183400,557206660,19260,19260,19260,19260,0
|
|
20231220,183300,557206660,19260,19260,19260,19260,0
|
|
20231220,183200,557206660,19260,19260,19260,19260,0
|
|
20231220,183100,557206660,19260,19260,19260,19260,0
|
|
20231220,183000,557206660,19260,19260,19260,19260,0
|
|
20231220,182900,557206660,19260,19260,19260,19260,0
|
|
20231220,182800,557206660,19260,19260,19260,19260,0
|
|
20231220,182700,557206660,19260,19260,19260,19260,0
|
|
20231220,182600,557206660,19260,19260,19260,19260,0
|
|
20231220,182500,557206660,19260,19260,19260,19260,0
|
|
20231220,182400,557206660,19260,19260,19260,19260,0
|
|
20231220,182300,557206660,19260,19260,19260,19260,0
|
|
20231220,182200,557206660,19260,19260,19260,19260,0
|
|
20231220,182100,557206660,19260,19260,19260,19260,0
|
|
20231220,182000,557206660,19260,19260,19260,19260,0
|
|
20231220,181900,557206660,19260,19260,19260,19260,0
|
|
20231220,181800,557206660,19260,19260,19260,19260,0
|
|
20231220,181700,557206660,19260,19260,19260,19260,0
|
|
20231220,181600,557206660,19260,19260,19260,19260,0
|
|
20231220,181500,557206660,19260,19260,19260,19260,0
|
|
20231220,181400,557206660,19260,19260,19260,19260,0
|
|
20231220,181300,557206660,19260,19260,19260,19260,344
|
|
20231220,181200,557206660,19260,19260,19260,19260,0
|
|
20231220,181100,557206660,19260,19260,19260,19260,0
|
|
20231220,181000,557206660,19260,19260,19260,19260,0
|
|
20231220,180900,557206660,19260,19260,19260,19260,0
|
|
20231220,180800,557206660,19260,19260,19260,19260,0
|
|
20231220,180700,557206660,19260,19260,19260,19260,0
|
|
20231220,180600,557206660,19260,19260,19260,19260,0
|
|
20231220,180500,557206660,19260,19260,19260,19260,0
|
|
20231220,180400,557206660,19260,19260,19260,19260,0
|
|
20231220,180300,557206660,19260,19260,19260,19260,0
|
|
20231220,180200,557206660,19260,19260,19260,19260,0
|
|
20231220,180100,557206660,19260,19260,19260,19260,0
|
|
20231220,180000,557206660,19260,19260,19260,19260,0
|
|
20231220,175900,557206660,19260,19260,19260,19260,0
|
|
20231220,175800,557206660,19260,19260,19260,19260,0
|
|
20231220,175700,557206660,19260,19260,19260,19260,0
|
|
20231220,175600,557206660,19260,19260,19260,19260,0
|
|
20231220,175500,557206660,19260,19260,19260,19260,0
|
|
20231220,175400,557206660,19260,19260,19260,19260,0
|
|
20231220,175300,557206660,19260,19260,19260,19260,0
|
|
20231220,175200,557206660,19260,19260,19260,19260,0
|
|
20231220,175100,557206660,19260,19260,19260,19260,0
|
|
20231220,175000,557206660,19260,19260,19260,19260,0
|
|
20231220,174900,557206660,19260,19260,19260,19260,0
|
|
20231220,174800,557206660,19260,19260,19260,19260,0
|
|
20231220,174700,557206660,19260,19260,19260,19260,0
|
|
20231220,174600,557206660,19260,19260,19260,19260,0
|
|
20231220,174500,557206660,19260,19260,19260,19260,0
|
|
20231220,174400,557206660,19260,19260,19260,19260,0
|
|
20231220,174300,557206660,19260,19260,19260,19260,344
|
|
20231220,174200,557206660,19260,19260,19260,19260,0
|
|
20231220,174100,557206660,19260,19260,19260,19260,0
|
|
20231220,174000,557206660,19260,19260,19260,19260,0
|
|
20231220,173900,557206660,19260,19260,19260,19260,0
|
|
20231220,173800,557206660,19260,19260,19260,19260,0
|
|
20231220,173700,557206660,19260,19260,19260,19260,0
|
|
20231220,173600,557206660,19260,19260,19260,19260,0
|
|
20231220,173500,557206660,19260,19260,19260,19260,0
|
|
20231220,173400,557206660,19260,19260,19260,19260,0
|
|
20231220,173300,557206660,19260,19260,19260,19260,0
|
|
20231220,173200,557206660,19260,19260,19260,19260,0
|
|
20231220,173100,557206660,19260,19260,19260,19260,0
|
|
20231220,173000,557206660,19260,19260,19260,19260,0
|
|
20231220,172900,557206660,19260,19260,19260,19260,0
|
|
20231220,172800,557206660,19260,19260,19260,19260,0
|
|
20231220,172700,557206660,19260,19260,19260,19260,0
|
|
20231220,172600,557206660,19260,19260,19260,19260,0
|
|
20231220,172500,557206660,19260,19260,19260,19260,0
|
|
20231220,172400,557206660,19260,19260,19260,19260,0
|
|
20231220,172300,557206660,19260,19260,19260,19260,0
|
|
20231220,172200,557206660,19260,19260,19260,19260,0
|
|
20231220,172100,557206660,19260,19260,19260,19260,0
|
|
20231220,172000,557206660,19260,19260,19260,19260,0
|
|
20231220,171900,557206660,19260,19260,19260,19260,0
|
|
20231220,171800,557206660,19260,19260,19260,19260,0
|
|
20231220,171700,557206660,19260,19260,19260,19260,0
|
|
20231220,171600,557206660,19260,19260,19260,19260,0
|
|
20231220,171500,557206660,19260,19260,19260,19260,0
|
|
20231220,171400,557206660,19260,19260,19260,19260,0
|
|
20231220,171300,557206660,19260,19260,19260,19260,344
|
|
20231220,171200,557206660,19260,19260,19260,19260,0
|
|
20231220,171100,557206660,19260,19260,19260,19260,0
|
|
20231220,171000,557206660,19260,19260,19260,19260,0
|
|
20231220,170900,557206660,19260,19260,19260,19260,0
|
|
20231220,170800,557206660,19260,19260,19260,19260,0
|
|
20231220,170700,557206660,19260,19260,19260,19260,0
|
|
20231220,170600,557206660,19260,19260,19260,19260,0
|
|
20231220,170500,557206660,19260,19260,19260,19260,0
|
|
20231220,170400,557206660,19260,19260,19260,19260,0
|
|
20231220,170300,557206660,19260,19260,19260,19260,0
|
|
20231220,170200,557206660,19260,19260,19260,19260,0
|
|
20231220,170100,557206660,19260,19260,19260,19260,0
|
|
20231220,170000,557206660,19260,19260,19260,19260,0
|
|
20231220,165900,557206660,19260,19260,19260,19260,0
|
|
20231220,165800,557206660,19260,19260,19260,19260,0
|
|
20231220,165700,557206660,19260,19260,19260,19260,0
|
|
20231220,165600,557206660,19260,19260,19260,19260,0
|
|
20231220,165500,557206660,19260,19260,19260,19260,0
|
|
20231220,165400,557206660,19260,19260,19260,19260,0
|
|
20231220,165300,557206660,19260,19260,19260,19260,0
|
|
20231220,165200,557206660,19260,19260,19260,19260,0
|
|
20231220,165100,557206660,19260,19260,19260,19260,0
|
|
20231220,165000,557206660,19260,19260,19260,19260,0
|
|
20231220,164900,557206660,19260,19260,19260,19260,0
|
|
20231220,164800,557206660,19260,19260,19260,19260,0
|
|
20231220,164700,557206660,19260,19260,19260,19260,0
|
|
20231220,164600,557206660,19260,19260,19260,19260,0
|
|
20231220,164500,557206660,19260,19260,19260,19260,0
|
|
20231220,164400,557206660,19260,19260,19260,19260,0
|
|
20231220,164300,557206660,19260,19260,19260,19260,344
|
|
20231220,164200,557206660,19260,19260,19260,19260,0
|
|
20231220,164100,557206660,19260,19260,19260,19260,0
|
|
20231220,164000,557206660,19260,19260,19260,19260,0
|
|
20231220,163900,557206660,19260,19260,19260,19260,0
|
|
20231220,163800,557206660,19260,19260,19260,19260,0
|
|
20231220,163700,557206660,19260,19260,19260,19260,0
|
|
20231220,163600,557206660,19260,19260,19260,19260,0
|
|
20231220,163500,557206660,19260,19260,19260,19260,0
|
|
20231220,163400,557206660,19260,19260,19260,19260,0
|
|
20231220,163300,557206660,19260,19260,19260,19260,0
|
|
20231220,163200,557206660,19260,19260,19260,19260,0
|
|
20231220,163100,557206660,19260,19260,19260,19260,0
|
|
20231220,163000,557206660,19260,19260,19260,19260,0
|
|
20231220,162900,557206660,19260,19260,19260,19260,0
|
|
20231220,162800,557206660,19260,19260,19260,19260,0
|
|
20231220,162700,557206660,19260,19260,19260,19260,0
|
|
20231220,162600,557206660,19260,19260,19260,19260,0
|
|
20231220,162500,557206660,19260,19260,19260,19260,0
|
|
20231220,162400,557206660,19260,19260,19260,19260,0
|
|
20231220,162300,557206660,19260,19260,19260,19260,0
|
|
20231220,162200,557206660,19260,19260,19260,19260,0
|
|
20231220,162100,557206660,19260,19260,19260,19260,0
|
|
20231220,162000,557206660,19260,19260,19260,19260,0
|
|
20231220,161900,557206660,19260,19260,19260,19260,0
|
|
20231220,161800,557206660,19260,19260,19260,19260,0
|
|
20231220,161700,557206660,19260,19260,19260,19260,0
|
|
20231220,161600,557206660,19260,19260,19260,19260,0
|
|
20231220,161500,557206660,19260,19260,19260,19260,0
|
|
20231220,161400,557206660,19260,19260,19260,19260,0
|
|
20231220,161300,557206660,19260,19260,19260,19260,344
|
|
20231220,161200,557206660,19260,19260,19260,19260,0
|
|
20231220,161100,557206660,19260,19260,19260,19260,0
|
|
20231220,161000,557206660,19260,19260,19260,19260,0
|
|
20231220,160900,557206660,19260,19260,19260,19260,0
|
|
20231220,160800,557206660,19260,19260,19260,19260,0
|
|
20231220,160700,557206660,19260,19260,19260,19260,0
|
|
20231220,160600,557206660,19260,19260,19260,19260,0
|
|
20231220,160500,557206660,19260,19260,19260,19260,0
|
|
20231220,160400,557206660,19260,19260,19260,19260,0
|
|
20231220,160300,557206660,19260,19260,19260,19260,0
|
|
20231220,160200,557206660,19260,19260,19260,19260,0
|
|
20231220,160100,557206660,19260,19260,19260,19260,0
|
|
20231220,160000,557206660,19260,19260,19260,19260,0
|
|
20231220,155900,557206660,19260,19260,19260,19260,0
|
|
20231220,155800,557206660,19260,19260,19260,19260,0
|
|
20231220,155700,557206660,19260,19260,19260,19260,0
|
|
20231220,155600,557206660,19260,19260,19260,19260,0
|
|
20231220,155500,557206660,19260,19260,19260,19260,0
|
|
20231220,155400,557206660,19260,19260,19260,19260,0
|
|
20231220,155300,557206660,19260,19260,19260,19260,0
|
|
20231220,155200,557206660,19260,19260,19260,19260,0
|
|
20231220,155100,557206660,19260,19260,19260,19260,0
|
|
20231220,155000,557206660,19260,19260,19260,19260,0
|
|
20231220,154900,557206660,19260,19260,19260,19260,0
|
|
20231220,154800,557206660,19260,19260,19260,19260,0
|
|
20231220,154700,557206660,19260,19260,19260,19260,0
|
|
20231220,154600,557206660,19260,19260,19260,19260,0
|
|
20231220,154500,557206660,19260,19260,19260,19260,0
|
|
20231220,154400,557206660,19260,19260,19260,19260,0
|
|
20231220,154300,557206660,19260,19260,19260,19260,344
|
|
20231220,154200,557206660,19260,19260,19260,19260,0
|
|
20231220,154100,557206660,19260,19260,19260,19260,0
|
|
20231220,154000,557206660,19260,19260,19260,19260,0
|
|
20231220,153900,557206660,19260,19260,19260,19260,0
|
|
20231220,153800,557206660,19260,19260,19260,19260,0
|
|
20231220,153700,557206660,19260,19260,19260,19260,0
|
|
20231220,153600,557206660,19260,19260,19260,19260,0
|
|
20231220,153500,557206660,19260,19260,19260,19260,0
|
|
20231220,153400,557206660,19260,19260,19260,19260,0
|
|
20231220,153300,557206660,19260,19260,19260,19260,0
|
|
20231220,153200,557206660,19260,19260,19260,19260,0
|
|
20231220,153100,557206660,19260,19260,19260,19260,0
|
|
20231220,153000,557206660,19260,19260,19260,19260,344
|
|
20231220,152900,550581220,19250,19250,19250,19250,0
|
|
20231220,152800,550581220,19250,19250,19250,19250,0
|
|
20231220,152700,550581220,19250,19250,19250,19250,0
|
|
20231220,152600,550581220,19250,19250,19250,19250,0
|
|
20231220,152500,550581220,19250,19250,19250,19250,0
|
|
20231220,152400,550581220,19250,19250,19250,19250,0
|
|
20231220,152300,550581220,19250,19250,19250,19250,0
|
|
20231220,152200,550581220,19250,19250,19250,19250,0
|
|
20231220,152100,550581220,19250,19250,19250,19250,0
|
|
20231220,152000,550581220,19250,19250,19250,19250,0
|
|
20231220,151900,550581220,19250,19250,19250,19250,11
|
|
20231220,151800,550369470,19250,19240,19250,19240,46
|
|
20231220,151700,549484220,19250,19260,19260,19240,249
|
|
20231220,151600,544689270,19260,19260,19260,19260,34
|
|
20231220,151500,544034430,19260,19260,19260,19240,68
|
|
20231220,151400,542724930,19260,19260,19260,19260,31
|
|
20231220,151300,542127870,19260,19260,19260,19260,72
|
|
20231220,151200,540741150,19240,19260,19260,19240,48
|
|
20231220,151100,539816990,19260,19260,19260,19260,56
|
|
20231220,151000,538738430,19240,19270,19270,19240,67
|
|
20231220,150900,537447710,19270,19250,19270,19250,41
|
|
20231220,150800,536657800,19250,19260,19260,19250,53
|
|
20231220,150700,535637540,19270,19270,19280,19270,135
|
|
20231220,150600,533034800,19280,19270,19280,19270,38
|
|
20231220,150500,532302210,19280,19270,19280,19270,46
|
|
20231220,150400,531415420,19280,19270,19280,19270,91
|
|
20231220,150300,529661230,19280,19280,19280,19280,29
|
|
20231220,150200,529102110,19280,19290,19290,19280,61
|
|
20231220,150100,527925710,19280,19280,19280,19280,2
|
|
20231220,150000,527887150,19300,19290,19300,19290,33
|
|
20231220,145900,527250260,19300,19300,19310,19290,765
|
|
20231220,145800,512490440,19320,19320,19320,19320,29
|
|
20231220,145700,511930160,19310,19310,19310,19310,27
|
|
20231220,145600,511408790,19300,19320,19320,19300,180
|
|
20231220,145500,507933790,19330,19320,19330,19320,191
|
|
20231220,145400,504242400,19320,19310,19320,19310,137
|
|
20231220,145300,501596570,19320,19330,19330,19320,36
|
|
20231220,145200,500901010,19330,19330,19340,19330,1041
|
|
20231220,145100,480778170,19330,19290,19340,19290,699
|
|
20231220,145000,467277070,19300,19300,19300,19290,35
|
|
20231220,144900,466601580,19300,19290,19300,19290,32
|
|
20231220,144800,465984020,19300,19340,19340,19290,254
|
|
20231220,144700,461080750,19300,19340,19360,19300,606
|
|
20231220,144600,449370440,19360,19360,19370,19360,54
|
|
20231220,144500,448324710,19360,19340,19360,19340,83
|
|
20231220,144400,446717850,19350,19340,19350,19340,88
|
|
20231220,144300,445015290,19340,19340,19340,19340,70
|
|
20231220,144200,443661490,19340,19340,19340,19340,79
|
|
20231220,144100,442133630,19350,19350,19350,19350,32
|
|
20231220,144000,441514430,19360,19360,19360,19360,30
|
|
20231220,143900,440933630,19370,19380,19390,19370,629
|
|
20231220,143800,428742300,19380,19340,19380,19340,1118
|
|
20231220,143700,407103680,19340,19300,19340,19300,1085
|
|
20231220,143600,386140360,19300,19300,19300,19300,37
|
|
20231220,143500,385426260,19300,19250,19300,19250,1006
|
|
20231220,143400,366025180,19220,19250,19260,19220,447
|
|
20231220,143300,357429170,19250,19250,19250,19250,50
|
|
20231220,143200,356466670,19260,19220,19260,19220,631
|
|
20231220,143100,344319790,19220,19240,19240,19220,66
|
|
20231220,143000,343050650,19240,19240,19240,19240,28
|
|
20231220,142900,342511930,19240,19240,19240,19240,37
|
|
20231220,142800,341800050,19230,19230,19230,19230,107
|
|
20231220,142700,339742440,19220,19220,19220,19220,7
|
|
20231220,142600,339607900,19220,19220,19220,19220,59
|
|
20231220,142500,338473920,19220,19220,19220,19220,31
|
|
20231220,142400,337878100,19220,19210,19220,19210,34
|
|
20231220,142300,337224670,19210,19220,19220,19210,38
|
|
20231220,142200,336494410,19220,19220,19230,19220,204
|
|
20231220,142100,332572810,19210,19210,19210,19190,70
|
|
20231220,142000,331228650,19210,19210,19210,19210,30
|
|
20231220,141900,330652350,19210,19210,19210,19210,583
|
|
20231220,141800,319452920,19210,19180,19210,19180,34
|
|
20231220,141700,318799930,19210,19190,19210,19190,875
|
|
20231220,141600,302004710,19190,19190,19190,19190,29
|
|
20231220,141500,301448200,19190,19180,19190,19180,35
|
|
20231220,141400,300776610,19180,19180,19180,19180,36
|
|
20231220,141300,300086130,19180,19180,19180,19180,27
|
|
20231220,141200,299568270,19180,19180,19180,19180,27
|
|
20231220,141100,299050410,19180,19180,19180,19180,29
|
|
20231220,141000,298494190,19180,19170,19180,19170,198
|
|
20231220,140900,294697110,19170,19170,19170,19170,29
|
|
20231220,140800,294141180,19170,19170,19170,19170,28
|
|
20231220,140700,293604420,19160,19170,19170,19160,41
|
|
20231220,140600,292818720,19170,19170,19170,19170,13
|
|
20231220,140500,292569510,19150,19130,19150,19130,764
|
|
20231220,140400,277951480,19130,19130,19130,19130,27
|
|
20231220,140300,277434970,19120,19130,19130,19120,28
|
|
20231220,140200,276899600,19130,19130,19130,19130,30
|
|
20231220,140100,276325700,19130,19130,19130,19130,27
|
|
20231220,140000,275809190,19130,19130,19130,19130,29
|
|
20231220,135900,275254420,19130,19130,19130,19130,54
|
|
20231220,135800,274221400,19130,19130,19130,19130,30
|
|
20231220,135700,273647500,19130,19130,19130,19130,30
|
|
20231220,135600,273073600,19130,19130,19130,19130,31
|
|
20231220,135500,272480570,19130,19130,19130,19130,28
|
|
20231220,135400,271944930,19120,19120,19120,19120,0
|
|
20231220,135300,271944930,19120,19110,19120,19110,60
|
|
20231220,135200,270798030,19120,19120,19120,19120,0
|
|
20231220,135100,270798030,19120,19120,19120,19120,0
|
|
20231220,135000,270798030,19120,19120,19120,19120,0
|
|
20231220,134900,270798030,19120,19120,19120,19120,0
|
|
20231220,134800,270798030,19120,19120,19120,19120,0
|
|
20231220,134700,270798030,19120,19120,19120,19120,0
|
|
20231220,134600,270798030,19120,19120,19120,19120,0
|
|
20231220,134500,270798030,19120,19120,19120,19120,0
|
|
20231220,134400,270798030,19120,19120,19120,19120,0
|
|
20231220,134300,270798030,19120,19120,19120,19120,1
|
|
20231220,134200,270778910,19120,19120,19120,19120,0
|
|
20231220,134100,270778910,19120,19120,19120,19120,0
|
|
20231220,134000,270778910,19120,19120,19120,19120,0
|
|
20231220,133900,270778910,19120,19120,19120,19120,0
|
|
20231220,133800,270778910,19120,19120,19120,19120,0
|
|
20231220,133700,270778910,19120,19120,19120,19120,20
|
|
20231220,133600,270396510,19120,19120,19120,19120,0
|
|
20231220,133500,270396510,19120,19120,19120,19120,0
|
|
20231220,133400,270396510,19120,19120,19120,19120,0
|
|
20231220,133300,270396510,19120,19120,19120,19120,0
|
|
20231220,133200,270396510,19120,19120,19120,19120,1
|
|
20231220,133100,270377390,19120,19120,19120,19120,0
|
|
20231220,133000,270377390,19120,19120,19120,19120,10
|
|
20231220,132900,270186190,19110,19110,19110,19110,0
|
|
20231220,132800,270186190,19110,19110,19110,19110,0
|
|
20231220,132700,270186190,19110,19110,19110,19110,0
|
|
20231220,132600,270186190,19110,19110,19110,19110,1
|
|
20231220,132500,270167080,19110,19110,19110,19110,0
|
|
20231220,132400,270167080,19110,19110,19110,19110,0
|
|
20231220,132300,270167080,19110,19110,19110,19110,0
|
|
20231220,132200,270167080,19110,19110,19110,19110,0
|
|
20231220,132100,270167080,19110,19090,19110,19090,121
|
|
20231220,132000,267856780,19090,19090,19090,19090,0
|
|
20231220,131900,267856780,19090,19090,19090,19090,0
|
|
20231220,131800,267856780,19090,19090,19090,19090,0
|
|
20231220,131700,267856780,19090,19090,19090,19090,0
|
|
20231220,131600,267856780,19090,19090,19090,19090,0
|
|
20231220,131500,267856780,19090,19090,19090,19090,0
|
|
20231220,131400,267856780,19090,19090,19090,19090,1
|
|
20231220,131300,267837690,19090,19090,19090,19090,0
|
|
20231220,131200,267837690,19090,19090,19090,19090,2
|
|
20231220,131100,267799510,19090,19110,19110,19090,7
|
|
20231220,131000,267665780,19110,19110,19110,19110,0
|
|
20231220,130900,267665780,19110,19110,19110,19110,0
|
|
20231220,130800,267665780,19110,19110,19110,19110,26
|
|
20231220,130700,267168920,19110,19110,19110,19110,0
|
|
20231220,130600,267168920,19110,19110,19110,19110,0
|
|
20231220,130500,267168920,19110,19110,19110,19110,5
|
|
20231220,130400,267073370,19080,19080,19080,19080,0
|
|
20231220,130300,267073370,19080,19080,19080,19080,0
|
|
20231220,130200,267073370,19080,19080,19080,19080,0
|
|
20231220,130100,267073370,19080,19080,19080,19080,0
|
|
20231220,130000,267073370,19080,19080,19080,19080,0
|
|
20231220,125900,267073370,19080,19080,19080,19080,0
|
|
20231220,125800,267073370,19080,19080,19080,19080,0
|
|
20231220,125700,267073370,19080,19080,19080,19080,0
|
|
20231220,125600,267073370,19080,19080,19080,19080,0
|
|
20231220,125500,267073370,19080,19080,19080,19080,0
|
|
20231220,125400,267073370,19080,19080,19080,19080,18
|
|
20231220,125300,266729930,19110,19110,19110,19110,0
|
|
20231220,125200,266729930,19110,19110,19110,19110,0
|
|
20231220,125100,266729930,19110,19100,19110,19100,57
|
|
20231220,125000,265641220,19110,19110,19110,19110,4
|
|
20231220,124900,265564780,19110,19110,19110,19110,1
|
|
20231220,124800,265545670,19080,19080,19080,19080,5
|
|
20231220,124700,265450270,19080,19080,19080,19080,0
|
|
20231220,124600,265450270,19080,19080,19080,19080,0
|
|
20231220,124500,265450270,19080,19080,19080,19080,0
|
|
20231220,124400,265450270,19080,19080,19080,19080,0
|
|
20231220,124300,265450270,19080,19080,19080,19080,0
|
|
20231220,124200,265450270,19080,19080,19080,19080,0
|
|
20231220,124100,265450270,19080,19080,19080,19080,15
|
|
20231220,124000,265164070,19070,19070,19070,19070,0
|
|
20231220,123900,265164070,19070,19070,19070,19070,0
|
|
20231220,123800,265164070,19070,19070,19070,19070,0
|
|
20231220,123700,265164070,19070,19070,19070,19070,0
|
|
20231220,123600,265164070,19070,19070,19070,19070,0
|
|
20231220,123500,265164070,19070,19070,19070,19070,0
|
|
20231220,123400,265164070,19070,19070,19070,19070,0
|
|
20231220,123300,265164070,19070,19070,19070,19070,0
|
|
20231220,123200,265164070,19070,19070,19070,19070,0
|
|
20231220,123100,265164070,19070,19070,19070,19070,0
|
|
20231220,123000,265164070,19070,19080,19080,19070,11
|
|
20231220,122900,264954230,19080,19080,19080,19080,0
|
|
20231220,122800,264954230,19080,19080,19080,19080,0
|
|
20231220,122700,264954230,19080,19080,19080,19080,0
|
|
20231220,122600,264954230,19080,19080,19080,19080,0
|
|
20231220,122500,264954230,19080,19080,19080,19080,0
|
|
20231220,122400,264954230,19080,19080,19080,19080,0
|
|
20231220,122300,264954230,19080,19080,19080,19080,0
|
|
20231220,122200,264954230,19080,19080,19080,19080,10
|
|
20231220,122100,264763430,19080,19080,19080,19080,5
|
|
20231220,122000,264668030,19070,19070,19070,19070,0
|
|
20231220,121900,264668030,19070,19070,19070,19070,0
|
|
20231220,121800,264668030,19070,19070,19070,19070,0
|
|
20231220,121700,264668030,19070,19070,19070,19070,0
|
|
20231220,121600,264668030,19070,19070,19070,19070,0
|
|
20231220,121500,264668030,19070,19070,19070,19070,0
|
|
20231220,121400,264668030,19070,19070,19070,19070,0
|
|
20231220,121300,264668030,19070,19070,19070,19070,0
|
|
20231220,121200,264668030,19070,19070,19070,19070,0
|
|
20231220,121100,264668030,19070,19070,19070,19070,0
|
|
20231220,121000,264668030,19070,19070,19070,19070,0
|
|
20231220,120900,264668030,19070,19070,19070,19070,0
|
|
20231220,120800,264668030,19070,19070,19070,19070,18
|
|
20231220,120700,264324770,19070,19070,19070,19070,0
|
|
20231220,120600,264324770,19070,19090,19090,19070,145
|
|
20231220,120500,261557860,19090,19090,19090,19090,0
|
|
20231220,120400,261557860,19090,19090,19090,19090,15
|
|
20231220,120300,261271510,19090,19090,19090,19090,30
|
|
20231220,120200,260698810,19090,19090,19090,19090,50
|
|
20231220,120100,259744310,19080,19080,19080,19080,0
|
|
20231220,120000,259744310,19080,19130,19130,19080,1500
|
|
20231220,115900,231099640,19130,19150,19150,19130,60
|
|
20231220,115800,229951770,19150,19150,19150,19150,0
|
|
20231220,115700,229951770,19150,19150,19150,19150,0
|
|
20231220,115600,229951770,19150,19150,19150,19150,0
|
|
20231220,115500,229951770,19150,19150,19150,19150,20
|
|
20231220,115400,229568770,19150,19150,19150,19150,40
|
|
20231220,115300,228802770,19170,19170,19170,19170,0
|
|
20231220,115200,228802770,19170,19170,19170,19170,0
|
|
20231220,115100,228802770,19170,19170,19170,19170,0
|
|
20231220,115000,228802770,19170,19170,19170,19170,0
|
|
20231220,114900,228802770,19170,19170,19170,19170,0
|
|
20231220,114800,228802770,19170,19170,19170,19170,0
|
|
20231220,114700,228802770,19170,19170,19170,19170,0
|
|
20231220,114600,228802770,19170,19170,19170,19170,0
|
|
20231220,114500,228802770,19170,19170,19170,19170,0
|
|
20231220,114400,228802770,19170,19160,19170,19160,182
|
|
20231220,114300,225314800,19160,19160,19160,19160,0
|
|
20231220,114200,225314800,19160,19160,19160,19160,4
|
|
20231220,114100,225238160,19160,19160,19160,19160,0
|
|
20231220,114000,225238160,19160,19160,19160,19160,0
|
|
20231220,113900,225238160,19160,19160,19160,19160,103
|
|
20231220,113800,223264680,19160,19160,19160,19160,0
|
|
20231220,113700,223264680,19160,19160,19160,19160,0
|
|
20231220,113600,223264680,19160,19160,19160,19160,5
|
|
20231220,113500,223168880,19160,19160,19160,19160,37
|
|
20231220,113400,222459960,19160,19160,19160,19160,100
|
|
20231220,113300,220543960,19160,19160,19160,19160,4
|
|
20231220,113200,220467320,19160,19170,19170,19160,18
|
|
20231220,113100,220122350,19170,19170,19170,19170,1
|
|
20231220,113000,220103180,19170,19170,19170,19170,4
|
|
20231220,112900,220026500,19180,19180,19180,19180,0
|
|
20231220,112800,220026500,19180,19180,19180,19180,0
|
|
20231220,112700,220026500,19180,19180,19180,19180,0
|
|
20231220,112600,220026500,19180,19180,19180,19180,0
|
|
20231220,112500,220026500,19180,19180,19180,19180,24
|
|
20231220,112400,219566180,19180,19180,19180,19180,0
|
|
20231220,112300,219566180,19180,19180,19180,19180,0
|
|
20231220,112200,219566180,19180,19180,19180,19180,5
|
|
20231220,112100,219470280,19190,19190,19190,19190,0
|
|
20231220,112000,219470280,19190,19190,19190,19190,1
|
|
20231220,111900,219451090,19180,19180,19180,19180,0
|
|
20231220,111800,219451090,19180,19180,19180,19180,82
|
|
20231220,111700,217878330,19180,19180,19180,19180,46
|
|
20231220,111600,216996050,19180,19180,19180,19180,124
|
|
20231220,111500,214617730,19180,19180,19180,19180,0
|
|
20231220,111400,214617730,19180,19180,19180,19180,1
|
|
20231220,111300,214598550,19170,19170,19170,19170,0
|
|
20231220,111200,214598550,19170,19170,19170,19170,0
|
|
20231220,111100,214598550,19170,19170,19170,19170,0
|
|
20231220,111000,214598550,19170,19170,19170,19170,0
|
|
20231220,110900,214598550,19170,19170,19170,19170,0
|
|
20231220,110800,214598550,19170,19170,19170,19170,140
|
|
20231220,110700,211914750,19170,19170,19170,19170,130
|
|
20231220,110600,209422650,19160,19160,19160,19160,0
|
|
20231220,110500,209422650,19160,19160,19160,19160,5
|
|
20231220,110400,209326850,19170,19170,19170,19170,0
|
|
20231220,110300,209326850,19170,19170,19170,19170,0
|
|
20231220,110200,209326850,19170,19170,19170,19170,0
|
|
20231220,110100,209326850,19170,19170,19170,19170,11
|
|
20231220,110000,209115980,19160,19160,19160,19160,0
|
|
20231220,105900,209115980,19160,19160,19160,19160,95
|
|
20231220,105800,207295780,19170,19170,19170,19170,29
|
|
20231220,105700,206739850,19160,19160,19160,19160,0
|
|
20231220,105600,206739850,19160,19160,19160,19160,30
|
|
20231220,105500,206165050,19170,19170,19170,19170,0
|
|
20231220,105400,206165050,19170,19170,19170,19170,0
|
|
20231220,105300,206165050,19170,19170,19170,19170,0
|
|
20231220,105200,206165050,19170,19170,19170,19170,0
|
|
20231220,105100,206165050,19170,19170,19170,19170,10
|
|
20231220,105000,205973350,19160,19160,19160,19160,101
|
|
20231220,104900,204038190,19170,19170,19170,19170,1
|
|
20231220,104800,204019020,19170,19170,19170,19170,0
|
|
20231220,104700,204019020,19170,19170,19170,19170,5
|
|
20231220,104600,203923170,19170,19170,19170,19170,0
|
|
20231220,104500,203923170,19170,19170,19170,19170,0
|
|
20231220,104400,203923170,19170,19170,19170,19170,8
|
|
20231220,104300,203769810,19170,19170,19170,19170,0
|
|
20231220,104200,203769810,19170,19170,19170,19170,12
|
|
20231220,104100,203539770,19160,19140,19160,19140,364
|
|
20231220,104000,196569380,19140,19140,19140,19140,51
|
|
20231220,103900,195593240,19140,19140,19140,19140,33
|
|
20231220,103800,194961620,19140,19140,19140,19140,0
|
|
20231220,103700,194961620,19140,19140,19140,19140,0
|
|
20231220,103600,194961620,19140,19140,19140,19140,15
|
|
20231220,103500,194674520,19140,19140,19140,19140,8
|
|
20231220,103400,194521400,19140,19140,19140,19140,0
|
|
20231220,103300,194521400,19140,19140,19140,19140,0
|
|
20231220,103200,194521400,19140,19140,19140,19140,1
|
|
20231220,103100,194502260,19140,19140,19140,19140,0
|
|
20231220,103000,194502260,19140,19140,19140,19140,0
|
|
20231220,102900,194502260,19140,19140,19140,19140,8
|
|
20231220,102800,194349140,19130,19150,19150,19130,107
|
|
20231220,102700,192302210,19150,19150,19150,19150,0
|
|
20231220,102600,192302210,19150,19140,19150,19140,84
|
|
20231220,102500,190694250,19140,19140,19140,19140,0
|
|
20231220,102400,190694250,19140,19140,19140,19140,36
|
|
20231220,102300,190005210,19150,19150,19150,19150,0
|
|
20231220,102200,190005210,19150,19150,19150,19150,0
|
|
20231220,102100,190005210,19150,19150,19150,19150,4
|
|
20231220,102000,189928610,19140,19140,19140,19140,0
|
|
20231220,101900,189928610,19140,19140,19140,19140,16
|
|
20231220,101800,189622370,19140,19140,19140,19140,0
|
|
20231220,101700,189622370,19140,19140,19140,19140,44
|
|
20231220,101600,188780210,19140,19140,19140,19140,10
|
|
20231220,101500,188588810,19150,19150,19150,19150,51
|
|
20231220,101400,187612160,19150,19150,19150,19150,21
|
|
20231220,101300,187210010,19150,19140,19150,19130,402
|
|
20231220,101200,179516890,19160,19160,19160,19160,0
|
|
20231220,101100,179516890,19160,19160,19160,19160,1
|
|
20231220,101000,179497730,19150,19150,19150,19150,4
|
|
20231220,100900,179421130,19130,19130,19130,19130,0
|
|
20231220,100800,179421130,19130,19130,19130,19130,108
|
|
20231220,100700,177355090,19150,19150,19150,19150,2
|
|
20231220,100600,177316790,19150,19150,19150,19150,2
|
|
20231220,100500,177278490,19150,19150,19150,19150,5
|
|
20231220,100400,177182740,19160,19160,19160,19160,0
|
|
20231220,100300,177182740,19160,19150,19160,19150,468
|
|
20231220,100200,168215890,19130,19130,19130,19130,0
|
|
20231220,100100,168215890,19130,19130,19130,19130,0
|
|
20231220,100000,168215890,19130,19130,19130,19130,195
|
|
20231220,095900,164485540,19120,19120,19120,19120,0
|
|
20231220,095800,164485540,19120,19120,19120,19120,20
|
|
20231220,095700,164103140,19160,19150,19160,19150,11
|
|
20231220,095600,163892480,19150,19140,19150,19140,24
|
|
20231220,095500,163432950,19140,19140,19140,19140,1
|
|
20231220,095400,163413810,19150,19150,19150,19150,43
|
|
20231220,095300,162590360,19150,19160,19160,19150,101
|
|
20231220,095200,160656200,19160,19160,19160,19160,5
|
|
20231220,095100,160560400,19160,19160,19160,19160,8
|
|
20231220,095000,160407120,19150,19150,19150,19150,107
|
|
20231220,094900,158358070,19150,19150,19150,19150,0
|
|
20231220,094800,158358070,19150,19140,19150,19140,500
|
|
20231220,094700,148784190,19130,19130,19130,19130,0
|
|
20231220,094600,148784190,19130,19130,19130,19130,0
|
|
20231220,094500,148784190,19130,19130,19130,19130,0
|
|
20231220,094400,148784190,19130,19130,19130,19130,0
|
|
20231220,094300,148784190,19130,19130,19130,19130,0
|
|
20231220,094200,148784190,19130,19130,19130,19130,15
|
|
20231220,094100,148497240,19130,19150,19150,19130,427
|
|
20231220,094000,140325620,19130,19130,19140,19130,97
|
|
20231220,093900,138469430,19130,19130,19130,19130,0
|
|
20231220,093800,138469430,19130,19130,19130,19130,40
|
|
20231220,093700,137704230,19130,19110,19130,19110,267
|
|
20231220,093600,132599870,19120,19110,19120,19110,50
|
|
20231220,093500,131644050,19110,19110,19110,19110,106
|
|
20231220,093400,129618390,19110,19110,19110,19110,0
|
|
20231220,093300,129618390,19110,19110,19110,19110,15
|
|
20231220,093200,129331740,19130,19130,19130,19130,0
|
|
20231220,093100,129331740,19130,19110,19130,19110,397
|
|
20231220,093000,121745050,19110,19110,19110,19110,4
|
|
20231220,092900,121668610,19080,19110,19110,19080,116
|
|
20231220,092800,119452330,19130,19080,19130,19080,318
|
|
20231220,092700,113378130,19070,19030,19070,19030,2168
|
|
20231220,092600,72082900,19020,19010,19020,19010,142
|
|
20231220,092500,69382070,18990,18990,18990,18990,143
|
|
20231220,092400,66666500,18990,19000,19000,18990,501
|
|
20231220,092300,57152500,18980,18990,18990,18980,300
|
|
20231220,092200,51458260,18990,18990,18990,18990,0
|
|
20231220,092100,51458260,18990,18990,18990,18990,0
|
|
20231220,092000,51458260,18990,18990,18990,18990,0
|
|
20231220,091900,51458260,18990,18990,18990,18990,5
|
|
20231220,091800,51363310,19000,19010,19010,19000,115
|
|
20231220,091700,49178210,19010,19000,19010,18970,505
|
|
20231220,091600,39594000,19010,19010,19010,19010,102
|
|
20231220,091500,37654980,19020,19020,19020,19020,0
|
|
20231220,091400,37654980,19020,19020,19020,19020,0
|
|
20231220,091300,37654980,19020,19020,19020,19020,50
|
|
20231220,091200,36703980,19010,19010,19010,19010,0
|
|
20231220,091100,36703980,19010,19010,19010,19010,200
|
|
20231220,091000,32901980,19000,19000,19000,19000,0
|
|
20231220,090900,32901980,19000,19000,19000,19000,49
|
|
20231220,090800,31970980,18990,18980,18990,18980,68
|
|
20231220,090700,30679760,18980,18980,19010,18980,15
|
|
20231220,090600,30394820,18960,18980,18980,18960,1004
|
|
20231220,090500,11346100,19020,19020,19020,19020,200
|
|
20231220,090400,7542100,18950,18950,18950,18950,0
|
|
20231220,090300,7542100,18950,18950,18950,18950,0
|
|
20231220,090200,7542100,18950,18950,18950,18950,0
|
|
20231220,090100,7542100,18950,18950,18950,18950,0
|
|
20231220,090000,7542100,18950,18950,18950,18950,398
|