673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,201000,224544250,4290,4290,4290,4290,1012
|
|
20231220,200900,224544250,4290,4290,4290,4290,0
|
|
20231220,200800,224544250,4290,4290,4290,4290,0
|
|
20231220,200700,224544250,4290,4290,4290,4290,0
|
|
20231220,200600,224544250,4290,4290,4290,4290,0
|
|
20231220,200500,224544250,4290,4290,4290,4290,0
|
|
20231220,200400,224544250,4290,4290,4290,4290,0
|
|
20231220,200300,224544250,4290,4290,4290,4290,0
|
|
20231220,200200,224544250,4290,4290,4290,4290,0
|
|
20231220,200100,224544250,4290,4290,4290,4290,0
|
|
20231220,200000,224544250,4290,4290,4290,4290,0
|
|
20231220,195900,224544250,4290,4290,4290,4290,0
|
|
20231220,195800,224544250,4290,4290,4290,4290,0
|
|
20231220,195700,224544250,4290,4290,4290,4290,0
|
|
20231220,195600,224544250,4290,4290,4290,4290,0
|
|
20231220,195500,224544250,4290,4290,4290,4290,0
|
|
20231220,195400,224544250,4290,4290,4290,4290,0
|
|
20231220,195300,224544250,4290,4290,4290,4290,0
|
|
20231220,195200,224544250,4290,4290,4290,4290,0
|
|
20231220,195100,224544250,4290,4290,4290,4290,0
|
|
20231220,195000,224544250,4290,4290,4290,4290,0
|
|
20231220,194900,224544250,4290,4290,4290,4290,0
|
|
20231220,194800,224544250,4290,4290,4290,4290,0
|
|
20231220,194700,224544250,4290,4290,4290,4290,0
|
|
20231220,194600,224544250,4290,4290,4290,4290,0
|
|
20231220,194500,224544250,4290,4290,4290,4290,0
|
|
20231220,194400,224544250,4290,4290,4290,4290,0
|
|
20231220,194300,224544250,4290,4290,4290,4290,0
|
|
20231220,194200,224544250,4290,4290,4290,4290,0
|
|
20231220,194100,224544250,4290,4290,4290,4290,0
|
|
20231220,194000,224544250,4290,4290,4290,4290,1012
|
|
20231220,193900,224544250,4290,4290,4290,4290,0
|
|
20231220,193800,224544250,4290,4290,4290,4290,0
|
|
20231220,193700,224544250,4290,4290,4290,4290,0
|
|
20231220,193600,224544250,4290,4290,4290,4290,0
|
|
20231220,193500,224544250,4290,4290,4290,4290,0
|
|
20231220,193400,224544250,4290,4290,4290,4290,0
|
|
20231220,193300,224544250,4290,4290,4290,4290,0
|
|
20231220,193200,224544250,4290,4290,4290,4290,0
|
|
20231220,193100,224544250,4290,4290,4290,4290,0
|
|
20231220,193000,224544250,4290,4290,4290,4290,0
|
|
20231220,192900,224544250,4290,4290,4290,4290,0
|
|
20231220,192800,224544250,4290,4290,4290,4290,0
|
|
20231220,192700,224544250,4290,4290,4290,4290,0
|
|
20231220,192600,224544250,4290,4290,4290,4290,0
|
|
20231220,192500,224544250,4290,4290,4290,4290,0
|
|
20231220,192400,224544250,4290,4290,4290,4290,0
|
|
20231220,192300,224544250,4290,4290,4290,4290,0
|
|
20231220,192200,224544250,4290,4290,4290,4290,0
|
|
20231220,192100,224544250,4290,4290,4290,4290,0
|
|
20231220,192000,224544250,4290,4290,4290,4290,0
|
|
20231220,191900,224544250,4290,4290,4290,4290,0
|
|
20231220,191800,224544250,4290,4290,4290,4290,0
|
|
20231220,191700,224544250,4290,4290,4290,4290,0
|
|
20231220,191600,224544250,4290,4290,4290,4290,0
|
|
20231220,191500,224544250,4290,4290,4290,4290,0
|
|
20231220,191400,224544250,4290,4290,4290,4290,0
|
|
20231220,191300,224544250,4290,4290,4290,4290,0
|
|
20231220,191200,224544250,4290,4290,4290,4290,0
|
|
20231220,191100,224544250,4290,4290,4290,4290,0
|
|
20231220,191000,224544250,4290,4290,4290,4290,1012
|
|
20231220,190900,224544250,4290,4290,4290,4290,0
|
|
20231220,190800,224544250,4290,4290,4290,4290,0
|
|
20231220,190700,224544250,4290,4290,4290,4290,0
|
|
20231220,190600,224544250,4290,4290,4290,4290,0
|
|
20231220,190500,224544250,4290,4290,4290,4290,0
|
|
20231220,190400,224544250,4290,4290,4290,4290,0
|
|
20231220,190300,224544250,4290,4290,4290,4290,0
|
|
20231220,190200,224544250,4290,4290,4290,4290,0
|
|
20231220,190100,224544250,4290,4290,4290,4290,0
|
|
20231220,190000,224544250,4290,4290,4290,4290,0
|
|
20231220,185900,224544250,4290,4290,4290,4290,0
|
|
20231220,185800,224544250,4290,4290,4290,4290,0
|
|
20231220,185700,224544250,4290,4290,4290,4290,0
|
|
20231220,185600,224544250,4290,4290,4290,4290,0
|
|
20231220,185500,224544250,4290,4290,4290,4290,0
|
|
20231220,185400,224544250,4290,4290,4290,4290,0
|
|
20231220,185300,224544250,4290,4290,4290,4290,0
|
|
20231220,185200,224544250,4290,4290,4290,4290,0
|
|
20231220,185100,224544250,4290,4290,4290,4290,0
|
|
20231220,185000,224544250,4290,4290,4290,4290,0
|
|
20231220,184900,224544250,4290,4290,4290,4290,0
|
|
20231220,184800,224544250,4290,4290,4290,4290,0
|
|
20231220,184700,224544250,4290,4290,4290,4290,0
|
|
20231220,184600,224544250,4290,4290,4290,4290,0
|
|
20231220,184500,224544250,4290,4290,4290,4290,0
|
|
20231220,184400,224544250,4290,4290,4290,4290,0
|
|
20231220,184300,224544250,4290,4290,4290,4290,0
|
|
20231220,184200,224544250,4290,4290,4290,4290,0
|
|
20231220,184100,224544250,4290,4290,4290,4290,0
|
|
20231220,184000,224544250,4290,4290,4290,4290,1012
|
|
20231220,183900,224544250,4290,4290,4290,4290,0
|
|
20231220,183800,224544250,4290,4290,4290,4290,0
|
|
20231220,183700,224544250,4290,4290,4290,4290,0
|
|
20231220,183600,224544250,4290,4290,4290,4290,0
|
|
20231220,183500,224544250,4290,4290,4290,4290,0
|
|
20231220,183400,224544250,4290,4290,4290,4290,0
|
|
20231220,183300,224544250,4290,4290,4290,4290,0
|
|
20231220,183200,224544250,4290,4290,4290,4290,0
|
|
20231220,183100,224544250,4290,4290,4290,4290,0
|
|
20231220,183000,224544250,4290,4290,4290,4290,0
|
|
20231220,182900,224544250,4290,4290,4290,4290,0
|
|
20231220,182800,224544250,4290,4290,4290,4290,0
|
|
20231220,182700,224544250,4290,4290,4290,4290,0
|
|
20231220,182600,224544250,4290,4290,4290,4290,0
|
|
20231220,182500,224544250,4290,4290,4290,4290,0
|
|
20231220,182400,224544250,4290,4290,4290,4290,0
|
|
20231220,182300,224544250,4290,4290,4290,4290,0
|
|
20231220,182200,224544250,4290,4290,4290,4290,0
|
|
20231220,182100,224544250,4290,4290,4290,4290,0
|
|
20231220,182000,224544250,4290,4290,4290,4290,0
|
|
20231220,181900,224544250,4290,4290,4290,4290,0
|
|
20231220,181800,224544250,4290,4290,4290,4290,0
|
|
20231220,181700,224544250,4290,4290,4290,4290,0
|
|
20231220,181600,224544250,4290,4290,4290,4290,0
|
|
20231220,181500,224544250,4290,4290,4290,4290,0
|
|
20231220,181400,224544250,4290,4290,4290,4290,0
|
|
20231220,181300,224544250,4290,4290,4290,4290,0
|
|
20231220,181200,224544250,4290,4290,4290,4290,0
|
|
20231220,181100,224544250,4290,4290,4290,4290,0
|
|
20231220,181000,224544250,4290,4290,4290,4290,1012
|
|
20231220,180900,224544250,4290,4290,4290,4290,0
|
|
20231220,180800,224544250,4290,4290,4290,4290,0
|
|
20231220,180700,224544250,4290,4290,4290,4290,0
|
|
20231220,180600,224544250,4290,4290,4290,4290,0
|
|
20231220,180500,224544250,4290,4290,4290,4290,0
|
|
20231220,180400,224544250,4290,4290,4290,4290,0
|
|
20231220,180300,224544250,4290,4290,4290,4290,0
|
|
20231220,180200,224544250,4290,4290,4290,4290,0
|
|
20231220,180100,224544250,4290,4290,4290,4290,0
|
|
20231220,180000,224544250,4290,4290,4290,4290,0
|
|
20231220,175900,224544250,4290,4290,4290,4290,0
|
|
20231220,175800,224544250,4290,4290,4290,4290,0
|
|
20231220,175700,224544250,4290,4290,4290,4290,0
|
|
20231220,175600,224544250,4290,4290,4290,4290,0
|
|
20231220,175500,224544250,4290,4290,4290,4290,0
|
|
20231220,175400,224544250,4290,4290,4290,4290,0
|
|
20231220,175300,224544250,4290,4290,4290,4290,0
|
|
20231220,175200,224544250,4290,4290,4290,4290,0
|
|
20231220,175100,224544250,4290,4290,4290,4290,0
|
|
20231220,175000,224544250,4290,4290,4290,4290,0
|
|
20231220,174900,224544250,4290,4290,4290,4290,0
|
|
20231220,174800,224544250,4290,4290,4290,4290,0
|
|
20231220,174700,224544250,4290,4290,4290,4290,0
|
|
20231220,174600,224544250,4290,4290,4290,4290,0
|
|
20231220,174500,224544250,4290,4290,4290,4290,0
|
|
20231220,174400,224544250,4290,4290,4290,4290,0
|
|
20231220,174300,224544250,4290,4290,4290,4290,0
|
|
20231220,174200,224544250,4290,4290,4290,4290,0
|
|
20231220,174100,224544250,4290,4290,4290,4290,0
|
|
20231220,174000,224544250,4290,4290,4290,4290,1012
|
|
20231220,173900,224544250,4290,4290,4290,4290,0
|
|
20231220,173800,224544250,4290,4290,4290,4290,0
|
|
20231220,173700,224544250,4290,4290,4290,4290,0
|
|
20231220,173600,224544250,4290,4290,4290,4290,0
|
|
20231220,173500,224544250,4290,4290,4290,4290,0
|
|
20231220,173400,224544250,4290,4290,4290,4290,0
|
|
20231220,173300,224544250,4290,4290,4290,4290,0
|
|
20231220,173200,224544250,4290,4290,4290,4290,0
|
|
20231220,173100,224544250,4290,4290,4290,4290,0
|
|
20231220,173000,224544250,4290,4290,4290,4290,0
|
|
20231220,172900,224544250,4290,4290,4290,4290,0
|
|
20231220,172800,224544250,4290,4290,4290,4290,0
|
|
20231220,172700,224544250,4290,4290,4290,4290,0
|
|
20231220,172600,224544250,4290,4290,4290,4290,0
|
|
20231220,172500,224544250,4290,4290,4290,4290,0
|
|
20231220,172400,224544250,4290,4290,4290,4290,0
|
|
20231220,172300,224544250,4290,4290,4290,4290,0
|
|
20231220,172200,224544250,4290,4290,4290,4290,0
|
|
20231220,172100,224544250,4290,4290,4290,4290,0
|
|
20231220,172000,224544250,4290,4290,4290,4290,0
|
|
20231220,171900,224544250,4290,4290,4290,4290,0
|
|
20231220,171800,224544250,4290,4290,4290,4290,0
|
|
20231220,171700,224544250,4290,4290,4290,4290,0
|
|
20231220,171600,224544250,4290,4290,4290,4290,0
|
|
20231220,171500,224544250,4290,4290,4290,4290,0
|
|
20231220,171400,224544250,4290,4290,4290,4290,0
|
|
20231220,171300,224544250,4290,4290,4290,4290,0
|
|
20231220,171200,224544250,4290,4290,4290,4290,0
|
|
20231220,171100,224544250,4290,4290,4290,4290,0
|
|
20231220,171000,224544250,4290,4290,4290,4290,1012
|
|
20231220,170900,224544250,4290,4290,4290,4290,0
|
|
20231220,170800,224544250,4290,4290,4290,4290,0
|
|
20231220,170700,224544250,4290,4290,4290,4290,0
|
|
20231220,170600,224544250,4290,4290,4290,4290,0
|
|
20231220,170500,224544250,4290,4290,4290,4290,0
|
|
20231220,170400,224544250,4290,4290,4290,4290,0
|
|
20231220,170300,224544250,4290,4290,4290,4290,0
|
|
20231220,170200,224544250,4290,4290,4290,4290,0
|
|
20231220,170100,224544250,4290,4290,4290,4290,0
|
|
20231220,170000,224544250,4290,4290,4290,4290,0
|
|
20231220,165900,224544250,4290,4290,4290,4290,0
|
|
20231220,165800,224544250,4290,4290,4290,4290,0
|
|
20231220,165700,224544250,4290,4290,4290,4290,0
|
|
20231220,165600,224544250,4290,4290,4290,4290,0
|
|
20231220,165500,224544250,4290,4290,4290,4290,0
|
|
20231220,165400,224544250,4290,4290,4290,4290,0
|
|
20231220,165300,224544250,4290,4290,4290,4290,0
|
|
20231220,165200,224544250,4290,4290,4290,4290,0
|
|
20231220,165100,224544250,4290,4290,4290,4290,0
|
|
20231220,165000,224544250,4290,4290,4290,4290,0
|
|
20231220,164900,224544250,4290,4290,4290,4290,0
|
|
20231220,164800,224544250,4290,4290,4290,4290,0
|
|
20231220,164700,224544250,4290,4290,4290,4290,0
|
|
20231220,164600,224544250,4290,4290,4290,4290,0
|
|
20231220,164500,224544250,4290,4290,4290,4290,0
|
|
20231220,164400,224544250,4290,4290,4290,4290,0
|
|
20231220,164300,224544250,4290,4290,4290,4290,0
|
|
20231220,164200,224544250,4290,4290,4290,4290,0
|
|
20231220,164100,224544250,4290,4290,4290,4290,0
|
|
20231220,164000,224544250,4290,4290,4290,4290,1012
|
|
20231220,163900,224544250,4290,4290,4290,4290,0
|
|
20231220,163800,224544250,4290,4290,4290,4290,0
|
|
20231220,163700,224544250,4290,4290,4290,4290,0
|
|
20231220,163600,224544250,4290,4290,4290,4290,0
|
|
20231220,163500,224544250,4290,4290,4290,4290,0
|
|
20231220,163400,224544250,4290,4290,4290,4290,0
|
|
20231220,163300,224544250,4290,4290,4290,4290,0
|
|
20231220,163200,224544250,4290,4290,4290,4290,0
|
|
20231220,163100,224544250,4290,4290,4290,4290,0
|
|
20231220,163000,224544250,4290,4290,4290,4290,0
|
|
20231220,162900,224544250,4290,4290,4290,4290,0
|
|
20231220,162800,224544250,4290,4290,4290,4290,0
|
|
20231220,162700,224544250,4290,4290,4290,4290,0
|
|
20231220,162600,224544250,4290,4290,4290,4290,0
|
|
20231220,162500,224544250,4290,4290,4290,4290,0
|
|
20231220,162400,224544250,4290,4290,4290,4290,0
|
|
20231220,162300,224544250,4290,4290,4290,4290,0
|
|
20231220,162200,224544250,4290,4290,4290,4290,0
|
|
20231220,162100,224544250,4290,4290,4290,4290,0
|
|
20231220,162000,224544250,4290,4290,4290,4290,0
|
|
20231220,161900,224544250,4290,4290,4290,4290,0
|
|
20231220,161800,224544250,4290,4290,4290,4290,0
|
|
20231220,161700,224544250,4290,4290,4290,4290,0
|
|
20231220,161600,224544250,4290,4290,4290,4290,0
|
|
20231220,161500,224544250,4290,4290,4290,4290,0
|
|
20231220,161400,224544250,4290,4290,4290,4290,0
|
|
20231220,161300,224544250,4290,4290,4290,4290,0
|
|
20231220,161200,224544250,4290,4290,4290,4290,0
|
|
20231220,161100,224544250,4290,4290,4290,4290,0
|
|
20231220,161000,224544250,4290,4290,4290,4290,1012
|
|
20231220,160900,224544250,4290,4290,4290,4290,0
|
|
20231220,160800,224544250,4290,4290,4290,4290,0
|
|
20231220,160700,224544250,4290,4290,4290,4290,0
|
|
20231220,160600,224544250,4290,4290,4290,4290,0
|
|
20231220,160500,224544250,4290,4290,4290,4290,0
|
|
20231220,160400,224544250,4290,4290,4290,4290,0
|
|
20231220,160300,224544250,4290,4290,4290,4290,0
|
|
20231220,160200,224544250,4290,4290,4290,4290,0
|
|
20231220,160100,224544250,4290,4290,4290,4290,0
|
|
20231220,160000,224544250,4290,4290,4290,4290,0
|
|
20231220,155900,224544250,4290,4290,4290,4290,0
|
|
20231220,155800,224544250,4290,4290,4290,4290,0
|
|
20231220,155700,224544250,4290,4290,4290,4290,0
|
|
20231220,155600,224544250,4290,4290,4290,4290,0
|
|
20231220,155500,224544250,4290,4290,4290,4290,0
|
|
20231220,155400,224544250,4290,4290,4290,4290,0
|
|
20231220,155300,224544250,4290,4290,4290,4290,0
|
|
20231220,155200,224544250,4290,4290,4290,4290,0
|
|
20231220,155100,224544250,4290,4290,4290,4290,0
|
|
20231220,155000,224544250,4290,4290,4290,4290,0
|
|
20231220,154900,224544250,4290,4290,4290,4290,0
|
|
20231220,154800,224544250,4290,4290,4290,4290,0
|
|
20231220,154700,224544250,4290,4290,4290,4290,0
|
|
20231220,154600,224544250,4290,4290,4290,4290,0
|
|
20231220,154500,224544250,4290,4290,4290,4290,0
|
|
20231220,154400,224544250,4290,4290,4290,4290,0
|
|
20231220,154300,224544250,4290,4290,4290,4290,0
|
|
20231220,154200,224544250,4290,4290,4290,4290,0
|
|
20231220,154100,224544250,4290,4290,4290,4290,0
|
|
20231220,154000,224544250,4290,4290,4290,4290,1012
|
|
20231220,153900,224544250,4290,4290,4290,4290,0
|
|
20231220,153800,224544250,4290,4290,4290,4290,0
|
|
20231220,153700,224544250,4290,4290,4290,4290,0
|
|
20231220,153600,224544250,4290,4290,4290,4290,0
|
|
20231220,153500,224544250,4290,4290,4290,4290,0
|
|
20231220,153400,224544250,4290,4290,4290,4290,0
|
|
20231220,153300,224544250,4290,4290,4290,4290,0
|
|
20231220,153200,224544250,4290,4290,4290,4290,0
|
|
20231220,153100,224544250,4290,4290,4290,4290,0
|
|
20231220,153000,224544250,4290,4290,4290,4290,1012
|
|
20231220,152900,220202770,4285,4285,4285,4285,0
|
|
20231220,152800,220202770,4285,4285,4285,4285,0
|
|
20231220,152700,220202770,4285,4285,4285,4285,0
|
|
20231220,152600,220202770,4285,4285,4285,4285,0
|
|
20231220,152500,220202770,4285,4285,4285,4285,0
|
|
20231220,152400,220202770,4285,4285,4285,4285,0
|
|
20231220,152300,220202770,4285,4285,4285,4285,0
|
|
20231220,152200,220202770,4285,4285,4285,4285,0
|
|
20231220,152100,220202770,4285,4285,4285,4285,0
|
|
20231220,152000,220202770,4285,4285,4285,4285,0
|
|
20231220,151900,220202770,4285,4285,4290,4285,354
|
|
20231220,151800,218685830,4280,4280,4280,4280,8
|
|
20231220,151700,218651590,4280,4280,4280,4280,8
|
|
20231220,151600,218617350,4285,4285,4285,4285,670
|
|
20231220,151500,215746400,4290,4290,4290,4290,20
|
|
20231220,151400,215660600,4290,4290,4290,4290,0
|
|
20231220,151300,215660600,4290,4290,4290,4290,0
|
|
20231220,151200,215660600,4290,4290,4290,4290,0
|
|
20231220,151100,215660600,4290,4290,4290,4290,0
|
|
20231220,151000,215660600,4290,4285,4290,4285,13
|
|
20231220,150900,215604845,4290,4290,4290,4290,200
|
|
20231220,150800,214746845,4290,4290,4290,4290,0
|
|
20231220,150700,214746845,4290,4290,4290,4290,0
|
|
20231220,150600,214746845,4290,4290,4290,4290,0
|
|
20231220,150500,214746845,4290,4290,4290,4290,0
|
|
20231220,150400,214746845,4290,4290,4290,4290,100
|
|
20231220,150300,214317845,4290,4290,4290,4290,30
|
|
20231220,150200,214189145,4290,4290,4290,4290,5
|
|
20231220,150100,214167695,4290,4290,4290,4290,12
|
|
20231220,150000,214116215,4285,4285,4285,4285,327
|
|
20231220,145900,212715020,4285,4285,4285,4285,49
|
|
20231220,145800,212505055,4285,4285,4285,4285,0
|
|
20231220,145700,212505055,4285,4285,4285,4285,50
|
|
20231220,145600,212290805,4285,4285,4285,4285,0
|
|
20231220,145500,212290805,4285,4285,4285,4285,1
|
|
20231220,145400,212286520,4290,4290,4290,4290,5
|
|
20231220,145300,212265070,4290,4290,4290,4290,10
|
|
20231220,145200,212222170,4290,4290,4290,4290,150
|
|
20231220,145100,211578670,4290,4285,4290,4285,46
|
|
20231220,145000,211381450,4280,4280,4280,4280,496
|
|
20231220,144900,209258570,4280,4280,4280,4280,60
|
|
20231220,144800,209001770,4280,4280,4280,4280,200
|
|
20231220,144700,208145770,4285,4285,4285,4285,20
|
|
20231220,144600,208060070,4280,4280,4280,4280,0
|
|
20231220,144500,208060070,4280,4280,4280,4280,273
|
|
20231220,144400,206891630,4285,4285,4285,4285,0
|
|
20231220,144300,206891630,4285,4285,4285,4285,0
|
|
20231220,144200,206891630,4285,4285,4285,4285,0
|
|
20231220,144100,206891630,4285,4285,4285,4285,0
|
|
20231220,144000,206891630,4285,4285,4285,4285,0
|
|
20231220,143900,206891630,4285,4285,4285,4285,0
|
|
20231220,143800,206891630,4285,4285,4285,4285,0
|
|
20231220,143700,206891630,4285,4285,4285,4285,5
|
|
20231220,143600,206870205,4280,4280,4280,4280,0
|
|
20231220,143500,206870205,4280,4280,4280,4280,7
|
|
20231220,143400,206840245,4280,4280,4280,4280,0
|
|
20231220,143300,206840245,4280,4285,4285,4280,475
|
|
20231220,143200,204807195,4280,4280,4280,4280,0
|
|
20231220,143100,204807195,4280,4280,4280,4280,0
|
|
20231220,143000,204807195,4280,4280,4280,4280,0
|
|
20231220,142900,204807195,4280,4280,4280,4280,0
|
|
20231220,142800,204807195,4280,4290,4295,4280,419
|
|
20231220,142700,203009695,4290,4290,4290,4290,14
|
|
20231220,142600,202949635,4300,4300,4300,4300,0
|
|
20231220,142500,202949635,4300,4300,4300,4300,69
|
|
20231220,142400,202652935,4300,4300,4300,4300,406
|
|
20231220,142300,200907135,4300,4300,4300,4300,1
|
|
20231220,142200,200902835,4280,4280,4280,4280,0
|
|
20231220,142100,200902835,4280,4300,4300,4280,88
|
|
20231220,142000,200524980,4290,4290,4290,4290,0
|
|
20231220,141900,200524980,4290,4290,4290,4290,0
|
|
20231220,141800,200524980,4290,4290,4290,4290,0
|
|
20231220,141700,200524980,4290,4290,4290,4290,0
|
|
20231220,141600,200524980,4290,4290,4290,4290,0
|
|
20231220,141500,200524980,4290,4290,4290,4290,7
|
|
20231220,141400,200494950,4300,4300,4300,4300,5
|
|
20231220,141300,200473450,4290,4290,4290,4290,0
|
|
20231220,141200,200473450,4290,4290,4290,4290,30
|
|
20231220,141100,200344750,4300,4300,4300,4300,0
|
|
20231220,141000,200344750,4300,4300,4300,4300,0
|
|
20231220,140900,200344750,4300,4300,4300,4300,0
|
|
20231220,140800,200344750,4300,4300,4300,4300,0
|
|
20231220,140700,200344750,4300,4300,4300,4300,0
|
|
20231220,140600,200344750,4300,4300,4300,4300,0
|
|
20231220,140500,200344750,4300,4300,4300,4300,0
|
|
20231220,140400,200344750,4300,4300,4300,4300,0
|
|
20231220,140300,200344750,4300,4300,4300,4300,25
|
|
20231220,140200,200237250,4295,4295,4295,4295,0
|
|
20231220,140100,200237250,4295,4295,4295,4295,0
|
|
20231220,140000,200237250,4295,4295,4295,4295,57
|
|
20231220,135900,199992435,4300,4300,4300,4300,5
|
|
20231220,135800,199970935,4295,4295,4295,4295,0
|
|
20231220,135700,199970935,4295,4295,4295,4295,0
|
|
20231220,135600,199970935,4295,4295,4295,4295,999
|
|
20231220,135500,195680230,4285,4285,4285,4285,7
|
|
20231220,135400,195650235,4295,4295,4295,4295,0
|
|
20231220,135300,195650235,4295,4295,4295,4295,0
|
|
20231220,135200,195650235,4295,4295,4295,4295,0
|
|
20231220,135100,195650235,4295,4295,4295,4295,0
|
|
20231220,135000,195650235,4295,4285,4295,4285,104
|
|
20231220,134900,195204545,4290,4290,4290,4290,312
|
|
20231220,134800,193866065,4300,4300,4300,4300,0
|
|
20231220,134700,193866065,4300,4300,4300,4300,0
|
|
20231220,134600,193866065,4300,4300,4300,4300,0
|
|
20231220,134500,193866065,4300,4300,4300,4300,0
|
|
20231220,134400,193866065,4300,4300,4300,4300,0
|
|
20231220,134300,193866065,4300,4300,4300,4300,0
|
|
20231220,134200,193866065,4300,4300,4300,4300,0
|
|
20231220,134100,193866065,4300,4300,4300,4300,0
|
|
20231220,134000,193866065,4300,4300,4300,4300,0
|
|
20231220,133900,193866065,4300,4300,4300,4300,0
|
|
20231220,133800,193866065,4300,4300,4300,4300,0
|
|
20231220,133700,193866065,4300,4300,4300,4300,0
|
|
20231220,133600,193866065,4300,4300,4300,4300,5
|
|
20231220,133500,193844565,4290,4290,4290,4290,7
|
|
20231220,133400,193814535,4300,4300,4300,4300,123
|
|
20231220,133300,193285635,4300,4300,4300,4300,0
|
|
20231220,133200,193285635,4300,4295,4300,4290,1005
|
|
20231220,133100,188973960,4300,4300,4300,4300,0
|
|
20231220,133000,188973960,4300,4300,4300,4300,0
|
|
20231220,132900,188973960,4300,4300,4300,4300,13
|
|
20231220,132800,188918060,4300,4300,4300,4300,0
|
|
20231220,132700,188918060,4300,4300,4300,4300,0
|
|
20231220,132600,188918060,4300,4295,4300,4295,200
|
|
20231220,132500,188059035,4295,4295,4295,4295,100
|
|
20231220,132400,187629535,4300,4300,4300,4300,0
|
|
20231220,132300,187629535,4300,4300,4300,4300,0
|
|
20231220,132200,187629535,4300,4300,4300,4300,0
|
|
20231220,132100,187629535,4300,4300,4300,4300,0
|
|
20231220,132000,187629535,4300,4300,4300,4300,0
|
|
20231220,131900,187629535,4300,4300,4300,4300,5
|
|
20231220,131800,187608035,4295,4295,4295,4295,96
|
|
20231220,131700,187195715,4295,4295,4295,4295,500
|
|
20231220,131600,185048215,4295,4295,4295,4295,2
|
|
20231220,131500,185039625,4300,4295,4300,4295,12
|
|
20231220,131400,184988060,4300,4300,4300,4300,0
|
|
20231220,131300,184988060,4300,4300,4300,4300,0
|
|
20231220,131200,184988060,4300,4300,4300,4300,0
|
|
20231220,131100,184988060,4300,4300,4300,4300,0
|
|
20231220,131000,184988060,4300,4300,4300,4300,0
|
|
20231220,130900,184988060,4300,4300,4300,4300,0
|
|
20231220,130800,184988060,4300,4300,4300,4300,0
|
|
20231220,130700,184988060,4300,4295,4300,4295,95
|
|
20231220,130600,184580010,4300,4300,4300,4300,0
|
|
20231220,130500,184580010,4300,4300,4300,4300,0
|
|
20231220,130400,184580010,4300,4300,4300,4300,0
|
|
20231220,130300,184580010,4300,4300,4300,4300,220
|
|
20231220,130200,183634010,4300,4300,4300,4300,5
|
|
20231220,130100,183612510,4295,4295,4295,4295,132
|
|
20231220,130000,183045570,4300,4300,4300,4300,10
|
|
20231220,125900,183002570,4300,4300,4300,4300,33
|
|
20231220,125800,182860670,4300,4300,4300,4300,0
|
|
20231220,125700,182860670,4300,4300,4300,4300,2400
|
|
20231220,125600,172540670,4300,4300,4300,4300,1005
|
|
20231220,125500,168219170,4295,4295,4295,4295,58
|
|
20231220,125400,167970060,4300,4300,4300,4300,0
|
|
20231220,125300,167970060,4300,4300,4300,4300,0
|
|
20231220,125200,167970060,4300,4300,4300,4300,0
|
|
20231220,125100,167970060,4300,4300,4300,4300,5
|
|
20231220,125000,167948560,4300,4300,4300,4300,139
|
|
20231220,124900,167350860,4300,4300,4300,4300,34
|
|
20231220,124800,167204660,4300,4300,4300,4300,0
|
|
20231220,124700,167204660,4300,4295,4300,4295,21
|
|
20231220,124600,167114440,4300,4300,4300,4300,0
|
|
20231220,124500,167114440,4300,4300,4300,4300,0
|
|
20231220,124400,167114440,4300,4300,4300,4300,0
|
|
20231220,124300,167114440,4300,4300,4300,4300,14
|
|
20231220,124200,167054240,4300,4300,4300,4300,0
|
|
20231220,124100,167054240,4300,4300,4300,4300,27
|
|
20231220,124000,166938140,4300,4300,4300,4300,0
|
|
20231220,123900,166938140,4300,4300,4300,4300,0
|
|
20231220,123800,166938140,4300,4300,4300,4300,0
|
|
20231220,123700,166938140,4300,4300,4300,4300,0
|
|
20231220,123600,166938140,4300,4300,4300,4300,0
|
|
20231220,123500,166938140,4300,4295,4300,4295,10
|
|
20231220,123400,166895175,4300,4300,4300,4300,0
|
|
20231220,123300,166895175,4300,4300,4300,4300,0
|
|
20231220,123200,166895175,4300,4300,4300,4300,0
|
|
20231220,123100,166895175,4300,4300,4300,4300,0
|
|
20231220,123000,166895175,4300,4300,4300,4300,0
|
|
20231220,122900,166895175,4300,4300,4300,4300,59
|
|
20231220,122800,166641475,4300,4300,4300,4300,5
|
|
20231220,122700,166619975,4300,4300,4300,4300,1
|
|
20231220,122600,166615675,4300,4300,4300,4300,0
|
|
20231220,122500,166615675,4300,4300,4300,4300,0
|
|
20231220,122400,166615675,4300,4300,4300,4300,0
|
|
20231220,122300,166615675,4300,4300,4300,4300,0
|
|
20231220,122200,166615675,4300,4300,4300,4300,3
|
|
20231220,122100,166602775,4310,4310,4310,4310,0
|
|
20231220,122000,166602775,4310,4310,4310,4310,13
|
|
20231220,121900,166546745,4310,4310,4310,4310,0
|
|
20231220,121800,166546745,4310,4310,4310,4310,0
|
|
20231220,121700,166546745,4310,4310,4310,4310,0
|
|
20231220,121600,166546745,4310,4310,4310,4310,0
|
|
20231220,121500,166546745,4310,4300,4310,4295,17
|
|
20231220,121400,166473565,4310,4310,4310,4310,5
|
|
20231220,121300,166452015,4290,4305,4305,4290,1200
|
|
20231220,121200,161297885,4310,4310,4310,4310,0
|
|
20231220,121100,161297885,4310,4310,4310,4310,0
|
|
20231220,121000,161297885,4310,4310,4310,4310,5
|
|
20231220,120900,161276335,4310,4310,4310,4310,0
|
|
20231220,120800,161276335,4310,4310,4310,4310,1
|
|
20231220,120700,161272025,4310,4310,4310,4310,5
|
|
20231220,120600,161250475,4310,4310,4310,4310,230
|
|
20231220,120500,160259175,4310,4310,4310,4310,200
|
|
20231220,120400,159397175,4310,4310,4310,4310,0
|
|
20231220,120300,159397175,4310,4310,4310,4310,5
|
|
20231220,120200,159375625,4310,4310,4310,4310,325
|
|
20231220,120100,157974875,4310,4310,4310,4310,1
|
|
20231220,120000,157970565,4315,4315,4315,4315,0
|
|
20231220,115900,157970565,4315,4315,4315,4315,0
|
|
20231220,115800,157970565,4315,4310,4315,4310,100
|
|
20231220,115700,157539560,4315,4315,4315,4315,1
|
|
20231220,115600,157535245,4300,4300,4300,4300,0
|
|
20231220,115500,157535245,4300,4300,4305,4300,307
|
|
20231220,115400,156215130,4315,4305,4315,4295,501
|
|
20231220,115300,154062330,4315,4310,4315,4310,425
|
|
20231220,115200,152230250,4310,4310,4310,4310,1014
|
|
20231220,115100,147859910,4310,4310,4310,4310,36
|
|
20231220,115000,147704750,4310,4310,4310,4310,0
|
|
20231220,114900,147704750,4310,4305,4310,4305,3000
|
|
20231220,114800,134774825,4295,4305,4305,4295,41
|
|
20231220,114700,134598420,4290,4290,4290,4290,0
|
|
20231220,114600,134598420,4290,4290,4290,4290,0
|
|
20231220,114500,134598420,4290,4290,4290,4290,0
|
|
20231220,114400,134598420,4290,4290,4290,4290,0
|
|
20231220,114300,134598420,4290,4295,4295,4290,177
|
|
20231220,114200,133839075,4290,4290,4290,4290,0
|
|
20231220,114100,133839075,4290,4305,4305,4290,12
|
|
20231220,114000,133787480,4290,4290,4290,4290,0
|
|
20231220,113900,133787480,4290,4290,4290,4290,0
|
|
20231220,113800,133787480,4290,4290,4290,4290,0
|
|
20231220,113700,133787480,4290,4290,4290,4290,0
|
|
20231220,113600,133787480,4290,4290,4290,4290,0
|
|
20231220,113500,133787480,4290,4295,4295,4290,7
|
|
20231220,113400,133757435,4290,4290,4290,4290,0
|
|
20231220,113300,133757435,4290,4290,4290,4290,0
|
|
20231220,113200,133757435,4290,4310,4310,4290,26
|
|
20231220,113100,133645610,4295,4295,4295,4295,0
|
|
20231220,113000,133645610,4295,4295,4295,4295,3558
|
|
20231220,112900,118364000,4295,4310,4310,4295,4
|
|
20231220,112800,118346785,4300,4300,4300,4300,0
|
|
20231220,112700,118346785,4300,4300,4300,4300,1136
|
|
20231220,112600,113461985,4300,4305,4310,4300,23
|
|
20231220,112500,113362890,4285,4290,4305,4285,1078
|
|
20231220,112400,108737785,4295,4295,4295,4290,105
|
|
20231220,112300,108287295,4290,4310,4310,4290,122
|
|
20231220,112200,107763620,4290,4290,4290,4290,0
|
|
20231220,112100,107763620,4290,4290,4290,4290,0
|
|
20231220,112000,107763620,4290,4290,4290,4290,0
|
|
20231220,111900,107763620,4290,4290,4290,4290,0
|
|
20231220,111800,107763620,4290,4290,4290,4290,0
|
|
20231220,111700,107763620,4290,4290,4290,4290,0
|
|
20231220,111600,107763620,4290,4310,4310,4290,12
|
|
20231220,111500,107711995,4295,4295,4295,4295,245
|
|
20231220,111400,106659720,4295,4295,4295,4295,0
|
|
20231220,111300,106659720,4295,4310,4310,4295,4
|
|
20231220,111200,106642505,4310,4310,4310,4310,4
|
|
20231220,111100,106625265,4300,4300,4300,4300,0
|
|
20231220,111000,106625265,4300,4300,4300,4300,760
|
|
20231220,110900,103357265,4310,4310,4310,4310,1
|
|
20231220,110800,103352955,4310,4310,4310,4310,0
|
|
20231220,110700,103352955,4310,4310,4310,4310,0
|
|
20231220,110600,103352955,4310,4310,4310,4310,1
|
|
20231220,110500,103348645,4305,4305,4305,4305,0
|
|
20231220,110400,103348645,4305,4305,4305,4305,100
|
|
20231220,110300,102918145,4305,4305,4305,4305,0
|
|
20231220,110200,102918145,4305,4305,4305,4305,0
|
|
20231220,110100,102918145,4305,4305,4305,4305,0
|
|
20231220,110000,102918145,4305,4305,4305,4305,0
|
|
20231220,105900,102918145,4305,4305,4305,4305,4
|
|
20231220,105800,102900925,4305,4305,4305,4305,1
|
|
20231220,105700,102896620,4300,4300,4300,4300,0
|
|
20231220,105600,102896620,4300,4300,4300,4300,40
|
|
20231220,105500,102724620,4295,4295,4295,4295,7
|
|
20231220,105400,102694555,4290,4290,4290,4290,0
|
|
20231220,105300,102694555,4290,4290,4290,4290,0
|
|
20231220,105200,102694555,4290,4305,4305,4290,10
|
|
20231220,105100,102651555,4290,4290,4290,4290,0
|
|
20231220,105000,102651555,4290,4300,4300,4290,576
|
|
20231220,104900,100178140,4310,4310,4310,4310,2
|
|
20231220,104800,100169520,4295,4295,4295,4295,1350
|
|
20231220,104700,94371270,4295,4310,4310,4295,9
|
|
20231220,104600,94332540,4310,4310,4310,4310,50
|
|
20231220,104500,94117040,4310,4310,4310,4310,0
|
|
20231220,104400,94117040,4310,4310,4310,4310,0
|
|
20231220,104300,94117040,4310,4310,4310,4310,0
|
|
20231220,104200,94117040,4310,4310,4310,4310,100
|
|
20231220,104100,93686040,4310,4310,4310,4295,55
|
|
20231220,104000,93449035,4310,4305,4310,4305,252
|
|
20231220,103900,92362995,4290,4290,4290,4290,0
|
|
20231220,103800,92362995,4290,4300,4305,4290,28
|
|
20231220,103700,92242595,4295,4295,4295,4295,230
|
|
20231220,103600,91254745,4295,4300,4300,4295,231
|
|
20231220,103500,90262335,4295,4305,4305,4295,8
|
|
20231220,103400,90227930,4300,4305,4310,4300,1124
|
|
20231220,103300,85392555,4315,4315,4315,4315,0
|
|
20231220,103200,85392555,4315,4315,4315,4315,20
|
|
20231220,103100,85306255,4315,4315,4315,4315,3
|
|
20231220,103000,85293310,4305,4310,4310,4305,22
|
|
20231220,102900,85198590,4315,4310,4315,4310,21
|
|
20231220,102800,85108075,4305,4305,4305,4305,50
|
|
20231220,102700,84892825,4305,4315,4315,4305,4
|
|
20231220,102600,84875580,4315,4310,4315,4310,461
|
|
20231220,102500,82888655,4315,4315,4315,4315,0
|
|
20231220,102400,82888655,4315,4315,4315,4315,1
|
|
20231220,102300,82884340,4315,4315,4315,4315,0
|
|
20231220,102200,82884340,4315,4315,4315,4315,0
|
|
20231220,102100,82884340,4315,4315,4315,4315,0
|
|
20231220,102000,82884340,4315,4315,4315,4315,0
|
|
20231220,101900,82884340,4315,4315,4315,4315,231
|
|
20231220,101800,81887575,4315,4315,4315,4315,0
|
|
20231220,101700,81887575,4315,4315,4315,4315,23
|
|
20231220,101600,81788330,4310,4315,4315,4310,5
|
|
20231220,101500,81766765,4305,4305,4315,4305,527
|
|
20231220,101400,79496000,4315,4310,4315,4310,98
|
|
20231220,101300,79073605,4315,4315,4315,4315,0
|
|
20231220,101200,79073605,4315,4315,4315,4315,0
|
|
20231220,101100,79073605,4315,4310,4315,4310,523
|
|
20231220,101000,76819470,4315,4315,4315,4315,3
|
|
20231220,100900,76806525,4310,4310,4310,4310,300
|
|
20231220,100800,75513525,4315,4315,4315,4315,199
|
|
20231220,100700,74654840,4315,4310,4315,4310,21
|
|
20231220,100600,74564230,4315,4315,4315,4315,0
|
|
20231220,100500,74564230,4315,4315,4315,4315,0
|
|
20231220,100400,74564230,4315,4315,4315,4315,0
|
|
20231220,100300,74564230,4315,4310,4315,4310,538
|
|
20231220,100200,72245435,4315,4315,4315,4315,0
|
|
20231220,100100,72245435,4315,4315,4315,4315,0
|
|
20231220,100000,72245435,4315,4315,4315,4315,0
|
|
20231220,095900,72245435,4315,4315,4315,4315,1
|
|
20231220,095800,72241120,4315,4315,4315,4315,3
|
|
20231220,095700,72228175,4315,4315,4315,4315,0
|
|
20231220,095600,72228175,4315,4315,4315,4315,1
|
|
20231220,095500,72223860,4305,4305,4315,4305,161
|
|
20231220,095400,71530725,4310,4305,4310,4305,583
|
|
20231220,095300,69018245,4310,4305,4310,4305,201
|
|
20231220,095200,68152385,4305,4300,4305,4300,32
|
|
20231220,095100,68014635,4300,4300,4300,4300,66
|
|
20231220,095000,67730835,4310,4310,4310,4310,19
|
|
20231220,094900,67648945,4310,4310,4310,4310,6
|
|
20231220,094800,67623085,4310,4310,4310,4310,20
|
|
20231220,094700,67536885,4310,4300,4310,4300,1348
|
|
20231220,094600,61734105,4300,4300,4300,4300,0
|
|
20231220,094500,61734105,4300,4300,4300,4300,37
|
|
20231220,094400,61575005,4300,4300,4300,4300,0
|
|
20231220,094300,61575005,4300,4295,4300,4295,4
|
|
20231220,094200,61557810,4300,4300,4300,4300,0
|
|
20231220,094100,61557810,4300,4300,4300,4300,0
|
|
20231220,094000,61557810,4300,4300,4300,4300,500
|
|
20231220,093900,59407810,4310,4310,4310,4305,73
|
|
20231220,093800,59093430,4310,4305,4310,4300,386
|
|
20231220,093700,57432110,4305,4300,4305,4300,567
|
|
20231220,093600,54993845,4300,4300,4300,4300,500
|
|
20231220,093500,52843845,4300,4290,4300,4285,9
|
|
20231220,093400,52805255,4295,4300,4300,4295,67
|
|
20231220,093300,52517485,4280,4295,4300,4280,499
|
|
20231220,093200,50374010,4300,4300,4300,4300,0
|
|
20231220,093100,50374010,4300,4300,4300,4300,0
|
|
20231220,093000,50374010,4300,4295,4300,4295,387
|
|
20231220,092900,48711345,4295,4295,4295,4295,0
|
|
20231220,092800,48711345,4295,4295,4295,4295,2
|
|
20231220,092700,48702755,4295,4295,4295,4295,0
|
|
20231220,092600,48702755,4295,4295,4295,4295,0
|
|
20231220,092500,48702755,4295,4295,4295,4295,0
|
|
20231220,092400,48702755,4295,4295,4295,4295,0
|
|
20231220,092300,48702755,4295,4295,4295,4295,3
|
|
20231220,092200,48689870,4295,4295,4295,4295,10
|
|
20231220,092100,48646920,4295,4295,4295,4295,1
|
|
20231220,092000,48642625,4295,4290,4295,4270,703
|
|
20231220,091900,45627430,4290,4295,4295,4290,138
|
|
20231220,091800,45034730,4300,4300,4300,4300,0
|
|
20231220,091700,45034730,4300,4300,4300,4300,110
|
|
20231220,091600,44561730,4295,4300,4300,4295,1005
|
|
20231220,091500,40245230,4300,4295,4300,4295,171
|
|
20231220,091400,39509970,4300,4300,4300,4300,1690
|
|
20231220,091300,32242970,4300,4300,4300,4300,8
|
|
20231220,091200,32208570,4300,4300,4300,4300,1039
|
|
20231220,091100,27740870,4300,4300,4300,4300,1632
|
|
20231220,091000,20723270,4300,4295,4300,4295,507
|
|
20231220,090900,18543205,4300,4300,4300,4300,1
|
|
20231220,090800,18538905,4300,4300,4300,4300,532
|
|
20231220,090700,16251305,4300,4300,4300,4300,11
|
|
20231220,090600,16204005,4270,4295,4300,4270,1193
|
|
20231220,090500,11100365,4295,4295,4295,4295,24
|
|
20231220,090400,10997285,4300,4295,4300,4295,7
|
|
20231220,090300,10967200,4300,4300,4315,4300,2033
|
|
20231220,090200,2224955,4300,4290,4300,4280,254
|
|
20231220,090100,1137285,4300,4300,4315,4300,229
|
|
20231220,090000,150500,4300,4300,4300,4300,35
|