670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,200700,4653179170,9270,9270,9270,9270,3688
|
|
20231208,200600,4653179170,9270,9270,9270,9270,0
|
|
20231208,200500,4653179170,9270,9270,9270,9270,0
|
|
20231208,200400,4653179170,9270,9270,9270,9270,0
|
|
20231208,200300,4653179170,9270,9270,9270,9270,0
|
|
20231208,200200,4653179170,9270,9270,9270,9270,0
|
|
20231208,200100,4653179170,9270,9270,9270,9270,0
|
|
20231208,200000,4653179170,9270,9270,9270,9270,0
|
|
20231208,195900,4653179170,9270,9270,9270,9270,0
|
|
20231208,195800,4653179170,9270,9270,9270,9270,0
|
|
20231208,195700,4653179170,9270,9270,9270,9270,0
|
|
20231208,195600,4653179170,9270,9270,9270,9270,0
|
|
20231208,195500,4653179170,9270,9270,9270,9270,0
|
|
20231208,195400,4653179170,9270,9270,9270,9270,0
|
|
20231208,195300,4653179170,9270,9270,9270,9270,0
|
|
20231208,195200,4653179170,9270,9270,9270,9270,0
|
|
20231208,195100,4653179170,9270,9270,9270,9270,0
|
|
20231208,195000,4653179170,9270,9270,9270,9270,0
|
|
20231208,194900,4653179170,9270,9270,9270,9270,0
|
|
20231208,194800,4653179170,9270,9270,9270,9270,0
|
|
20231208,194700,4653179170,9270,9270,9270,9270,0
|
|
20231208,194600,4653179170,9270,9270,9270,9270,0
|
|
20231208,194500,4653179170,9270,9270,9270,9270,0
|
|
20231208,194400,4653179170,9270,9270,9270,9270,0
|
|
20231208,194300,4653179170,9270,9270,9270,9270,0
|
|
20231208,194200,4653179170,9270,9270,9270,9270,0
|
|
20231208,194100,4653179170,9270,9270,9270,9270,0
|
|
20231208,194000,4653179170,9270,9270,9270,9270,0
|
|
20231208,193900,4653179170,9270,9270,9270,9270,0
|
|
20231208,193800,4653179170,9270,9270,9270,9270,0
|
|
20231208,193700,4653179170,9270,9270,9270,9270,3688
|
|
20231208,193600,4653179170,9270,9270,9270,9270,0
|
|
20231208,193500,4653179170,9270,9270,9270,9270,0
|
|
20231208,193400,4653179170,9270,9270,9270,9270,0
|
|
20231208,193300,4653179170,9270,9270,9270,9270,0
|
|
20231208,193200,4653179170,9270,9270,9270,9270,0
|
|
20231208,193100,4653179170,9270,9270,9270,9270,0
|
|
20231208,193000,4653179170,9270,9270,9270,9270,0
|
|
20231208,192900,4653179170,9270,9270,9270,9270,0
|
|
20231208,192800,4653179170,9270,9270,9270,9270,0
|
|
20231208,192700,4653179170,9270,9270,9270,9270,0
|
|
20231208,192600,4653179170,9270,9270,9270,9270,0
|
|
20231208,192500,4653179170,9270,9270,9270,9270,0
|
|
20231208,192400,4653179170,9270,9270,9270,9270,0
|
|
20231208,192300,4653179170,9270,9270,9270,9270,0
|
|
20231208,192200,4653179170,9270,9270,9270,9270,0
|
|
20231208,192100,4653179170,9270,9270,9270,9270,0
|
|
20231208,192000,4653179170,9270,9270,9270,9270,0
|
|
20231208,191900,4653179170,9270,9270,9270,9270,0
|
|
20231208,191800,4653179170,9270,9270,9270,9270,0
|
|
20231208,191700,4653179170,9270,9270,9270,9270,0
|
|
20231208,191600,4653179170,9270,9270,9270,9270,0
|
|
20231208,191500,4653179170,9270,9270,9270,9270,0
|
|
20231208,191400,4653179170,9270,9270,9270,9270,0
|
|
20231208,191300,4653179170,9270,9270,9270,9270,0
|
|
20231208,191200,4653179170,9270,9270,9270,9270,0
|
|
20231208,191100,4653179170,9270,9270,9270,9270,0
|
|
20231208,191000,4653179170,9270,9270,9270,9270,0
|
|
20231208,190900,4653179170,9270,9270,9270,9270,0
|
|
20231208,190800,4653179170,9270,9270,9270,9270,0
|
|
20231208,190700,4653179170,9270,9270,9270,9270,3688
|
|
20231208,190600,4653179170,9270,9270,9270,9270,0
|
|
20231208,190500,4653179170,9270,9270,9270,9270,0
|
|
20231208,190400,4653179170,9270,9270,9270,9270,0
|
|
20231208,190300,4653179170,9270,9270,9270,9270,0
|
|
20231208,190200,4653179170,9270,9270,9270,9270,0
|
|
20231208,190100,4653179170,9270,9270,9270,9270,0
|
|
20231208,190000,4653179170,9270,9270,9270,9270,0
|
|
20231208,185900,4653179170,9270,9270,9270,9270,0
|
|
20231208,185800,4653179170,9270,9270,9270,9270,0
|
|
20231208,185700,4653179170,9270,9270,9270,9270,0
|
|
20231208,185600,4653179170,9270,9270,9270,9270,0
|
|
20231208,185500,4653179170,9270,9270,9270,9270,0
|
|
20231208,185400,4653179170,9270,9270,9270,9270,0
|
|
20231208,185300,4653179170,9270,9270,9270,9270,0
|
|
20231208,185200,4653179170,9270,9270,9270,9270,0
|
|
20231208,185100,4653179170,9270,9270,9270,9270,0
|
|
20231208,185000,4653179170,9270,9270,9270,9270,0
|
|
20231208,184900,4653179170,9270,9270,9270,9270,0
|
|
20231208,184800,4653179170,9270,9270,9270,9270,0
|
|
20231208,184700,4653179170,9270,9270,9270,9270,0
|
|
20231208,184600,4653179170,9270,9270,9270,9270,0
|
|
20231208,184500,4653179170,9270,9270,9270,9270,0
|
|
20231208,184400,4653179170,9270,9270,9270,9270,0
|
|
20231208,184300,4653179170,9270,9270,9270,9270,0
|
|
20231208,184200,4653179170,9270,9270,9270,9270,0
|
|
20231208,184100,4653179170,9270,9270,9270,9270,0
|
|
20231208,184000,4653179170,9270,9270,9270,9270,0
|
|
20231208,183900,4653179170,9270,9270,9270,9270,0
|
|
20231208,183800,4653179170,9270,9270,9270,9270,0
|
|
20231208,183700,4653179170,9270,9270,9270,9270,3688
|
|
20231208,183600,4653179170,9270,9270,9270,9270,0
|
|
20231208,183500,4653179170,9270,9270,9270,9270,0
|
|
20231208,183400,4653179170,9270,9270,9270,9270,0
|
|
20231208,183300,4653179170,9270,9270,9270,9270,0
|
|
20231208,183200,4653179170,9270,9270,9270,9270,0
|
|
20231208,183100,4653179170,9270,9270,9270,9270,0
|
|
20231208,183000,4653179170,9270,9270,9270,9270,0
|
|
20231208,182900,4653179170,9270,9270,9270,9270,0
|
|
20231208,182800,4653179170,9270,9270,9270,9270,0
|
|
20231208,182700,4653179170,9270,9270,9270,9270,0
|
|
20231208,182600,4653179170,9270,9270,9270,9270,0
|
|
20231208,182500,4653179170,9270,9270,9270,9270,0
|
|
20231208,182400,4653179170,9270,9270,9270,9270,0
|
|
20231208,182300,4653179170,9270,9270,9270,9270,0
|
|
20231208,182200,4653179170,9270,9270,9270,9270,0
|
|
20231208,182100,4653179170,9270,9270,9270,9270,0
|
|
20231208,182000,4653179170,9270,9270,9270,9270,0
|
|
20231208,181900,4653179170,9270,9270,9270,9270,0
|
|
20231208,181800,4653179170,9270,9270,9270,9270,0
|
|
20231208,181700,4653179170,9270,9270,9270,9270,0
|
|
20231208,181600,4653179170,9270,9270,9270,9270,0
|
|
20231208,181500,4653179170,9270,9270,9270,9270,0
|
|
20231208,181400,4653179170,9270,9270,9270,9270,0
|
|
20231208,181300,4653179170,9270,9270,9270,9270,0
|
|
20231208,181200,4653179170,9270,9270,9270,9270,0
|
|
20231208,181100,4653179170,9270,9270,9270,9270,0
|
|
20231208,181000,4653179170,9270,9270,9270,9270,0
|
|
20231208,180900,4653179170,9270,9270,9270,9270,0
|
|
20231208,180800,4653179170,9270,9270,9270,9270,0
|
|
20231208,180700,4653179170,9270,9270,9270,9270,3688
|
|
20231208,180600,4653179170,9270,9270,9270,9270,0
|
|
20231208,180500,4653179170,9270,9270,9270,9270,0
|
|
20231208,180400,4653179170,9270,9270,9270,9270,0
|
|
20231208,180300,4653179170,9270,9270,9270,9270,0
|
|
20231208,180200,4653179170,9270,9270,9270,9270,0
|
|
20231208,180100,4653179170,9270,9270,9270,9270,0
|
|
20231208,180000,4653179170,9270,9270,9270,9270,0
|
|
20231208,175900,4653179170,9270,9270,9270,9270,0
|
|
20231208,175800,4653179170,9270,9270,9270,9270,0
|
|
20231208,175700,4653179170,9270,9270,9270,9270,0
|
|
20231208,175600,4653179170,9270,9270,9270,9270,0
|
|
20231208,175500,4653179170,9270,9270,9270,9270,0
|
|
20231208,175400,4653179170,9270,9270,9270,9270,0
|
|
20231208,175300,4653179170,9270,9270,9270,9270,0
|
|
20231208,175200,4653179170,9270,9270,9270,9270,0
|
|
20231208,175100,4653179170,9270,9270,9270,9270,0
|
|
20231208,175000,4653179170,9270,9270,9270,9270,0
|
|
20231208,174900,4653179170,9270,9270,9270,9270,0
|
|
20231208,174800,4653179170,9270,9270,9270,9270,0
|
|
20231208,174700,4653179170,9270,9270,9270,9270,0
|
|
20231208,174600,4653179170,9270,9270,9270,9270,0
|
|
20231208,174500,4653179170,9270,9270,9270,9270,0
|
|
20231208,174400,4653179170,9270,9270,9270,9270,0
|
|
20231208,174300,4653179170,9270,9270,9270,9270,0
|
|
20231208,174200,4653179170,9270,9270,9270,9270,0
|
|
20231208,174100,4653179170,9270,9270,9270,9270,0
|
|
20231208,174000,4653179170,9270,9270,9270,9270,0
|
|
20231208,173900,4653179170,9270,9270,9270,9270,0
|
|
20231208,173800,4653179170,9270,9270,9270,9270,0
|
|
20231208,173700,4653179170,9270,9270,9270,9270,3688
|
|
20231208,173600,4653179170,9270,9270,9270,9270,0
|
|
20231208,173500,4653179170,9270,9270,9270,9270,0
|
|
20231208,173400,4653179170,9270,9270,9270,9270,0
|
|
20231208,173300,4653179170,9270,9270,9270,9270,0
|
|
20231208,173200,4653179170,9270,9270,9270,9270,0
|
|
20231208,173100,4653179170,9270,9270,9270,9270,0
|
|
20231208,173000,4653179170,9270,9270,9270,9270,0
|
|
20231208,172900,4653179170,9270,9270,9270,9270,0
|
|
20231208,172800,4653179170,9270,9270,9270,9270,0
|
|
20231208,172700,4653179170,9270,9270,9270,9270,0
|
|
20231208,172600,4653179170,9270,9270,9270,9270,0
|
|
20231208,172500,4653179170,9270,9270,9270,9270,0
|
|
20231208,172400,4653179170,9270,9270,9270,9270,0
|
|
20231208,172300,4653179170,9270,9270,9270,9270,0
|
|
20231208,172200,4653179170,9270,9270,9270,9270,0
|
|
20231208,172100,4653179170,9270,9270,9270,9270,0
|
|
20231208,172000,4653179170,9270,9270,9270,9270,0
|
|
20231208,171900,4653179170,9270,9270,9270,9270,0
|
|
20231208,171800,4653179170,9270,9270,9270,9270,0
|
|
20231208,171700,4653179170,9270,9270,9270,9270,0
|
|
20231208,171600,4653179170,9270,9270,9270,9270,0
|
|
20231208,171500,4653179170,9270,9270,9270,9270,0
|
|
20231208,171400,4653179170,9270,9270,9270,9270,0
|
|
20231208,171300,4653179170,9270,9270,9270,9270,0
|
|
20231208,171200,4653179170,9270,9270,9270,9270,0
|
|
20231208,171100,4653179170,9270,9270,9270,9270,0
|
|
20231208,171000,4653179170,9270,9270,9270,9270,0
|
|
20231208,170900,4653179170,9270,9270,9270,9270,0
|
|
20231208,170800,4653179170,9270,9270,9270,9270,0
|
|
20231208,170700,4653179170,9270,9270,9270,9270,3688
|
|
20231208,170600,4653179170,9270,9270,9270,9270,0
|
|
20231208,170500,4653179170,9270,9270,9270,9270,0
|
|
20231208,170400,4653179170,9270,9270,9270,9270,0
|
|
20231208,170300,4653179170,9270,9270,9270,9270,0
|
|
20231208,170200,4653179170,9270,9270,9270,9270,0
|
|
20231208,170100,4653179170,9270,9270,9270,9270,0
|
|
20231208,170000,4653179170,9270,9270,9270,9270,0
|
|
20231208,165900,4653179170,9270,9270,9270,9270,0
|
|
20231208,165800,4653179170,9270,9270,9270,9270,0
|
|
20231208,165700,4653179170,9270,9270,9270,9270,0
|
|
20231208,165600,4653179170,9270,9270,9270,9270,0
|
|
20231208,165500,4653179170,9270,9270,9270,9270,0
|
|
20231208,165400,4653179170,9270,9270,9270,9270,0
|
|
20231208,165300,4653179170,9270,9270,9270,9270,0
|
|
20231208,165200,4653179170,9270,9270,9270,9270,0
|
|
20231208,165100,4653179170,9270,9270,9270,9270,0
|
|
20231208,165000,4653179170,9270,9270,9270,9270,0
|
|
20231208,164900,4653179170,9270,9270,9270,9270,0
|
|
20231208,164800,4653179170,9270,9270,9270,9270,0
|
|
20231208,164700,4653179170,9270,9270,9270,9270,0
|
|
20231208,164600,4653179170,9270,9270,9270,9270,0
|
|
20231208,164500,4653179170,9270,9270,9270,9270,0
|
|
20231208,164400,4653179170,9270,9270,9270,9270,0
|
|
20231208,164300,4653179170,9270,9270,9270,9270,0
|
|
20231208,164200,4653179170,9270,9270,9270,9270,0
|
|
20231208,164100,4653179170,9270,9270,9270,9270,0
|
|
20231208,164000,4653179170,9270,9270,9270,9270,0
|
|
20231208,163900,4653179170,9270,9270,9270,9270,0
|
|
20231208,163800,4653179170,9270,9270,9270,9270,0
|
|
20231208,163700,4653179170,9270,9270,9270,9270,3688
|
|
20231208,163600,4653179170,9270,9270,9270,9270,0
|
|
20231208,163500,4653179170,9270,9270,9270,9270,0
|
|
20231208,163400,4653179170,9270,9270,9270,9270,0
|
|
20231208,163300,4653179170,9270,9270,9270,9270,0
|
|
20231208,163200,4653179170,9270,9270,9270,9270,0
|
|
20231208,163100,4653179170,9270,9270,9270,9270,0
|
|
20231208,163000,4653179170,9270,9270,9270,9270,0
|
|
20231208,162900,4653179170,9270,9270,9270,9270,0
|
|
20231208,162800,4653179170,9270,9270,9270,9270,0
|
|
20231208,162700,4653179170,9270,9270,9270,9270,0
|
|
20231208,162600,4653179170,9270,9270,9270,9270,0
|
|
20231208,162500,4653179170,9270,9270,9270,9270,0
|
|
20231208,162400,4653179170,9270,9270,9270,9270,0
|
|
20231208,162300,4653179170,9270,9270,9270,9270,0
|
|
20231208,162200,4653179170,9270,9270,9270,9270,0
|
|
20231208,162100,4653179170,9270,9270,9270,9270,0
|
|
20231208,162000,4653179170,9270,9270,9270,9270,0
|
|
20231208,161900,4653179170,9270,9270,9270,9270,0
|
|
20231208,161800,4653179170,9270,9270,9270,9270,0
|
|
20231208,161700,4653179170,9270,9270,9270,9270,0
|
|
20231208,161600,4653179170,9270,9270,9270,9270,0
|
|
20231208,161500,4653179170,9270,9270,9270,9270,0
|
|
20231208,161400,4653179170,9270,9270,9270,9270,0
|
|
20231208,161300,4653179170,9270,9270,9270,9270,0
|
|
20231208,161200,4653179170,9270,9270,9270,9270,0
|
|
20231208,161100,4653179170,9270,9270,9270,9270,0
|
|
20231208,161000,4653179170,9270,9270,9270,9270,0
|
|
20231208,160900,4653179170,9270,9270,9270,9270,0
|
|
20231208,160800,4653179170,9270,9270,9270,9270,0
|
|
20231208,160700,4653179170,9270,9270,9270,9270,3688
|
|
20231208,160600,4653179170,9270,9270,9270,9270,0
|
|
20231208,160500,4653179170,9270,9270,9270,9270,0
|
|
20231208,160400,4653179170,9270,9270,9270,9270,0
|
|
20231208,160300,4653179170,9270,9270,9270,9270,0
|
|
20231208,160200,4653179170,9270,9270,9270,9270,0
|
|
20231208,160100,4653179170,9270,9270,9270,9270,0
|
|
20231208,160000,4653179170,9270,9270,9270,9270,0
|
|
20231208,155900,4653179170,9270,9270,9270,9270,0
|
|
20231208,155800,4653179170,9270,9270,9270,9270,0
|
|
20231208,155700,4653179170,9270,9270,9270,9270,0
|
|
20231208,155600,4653179170,9270,9270,9270,9270,0
|
|
20231208,155500,4653179170,9270,9270,9270,9270,0
|
|
20231208,155400,4653179170,9270,9270,9270,9270,0
|
|
20231208,155300,4653179170,9270,9270,9270,9270,0
|
|
20231208,155200,4653179170,9270,9270,9270,9270,0
|
|
20231208,155100,4653179170,9270,9270,9270,9270,0
|
|
20231208,155000,4653179170,9270,9270,9270,9270,0
|
|
20231208,154900,4653179170,9270,9270,9270,9270,0
|
|
20231208,154800,4653179170,9270,9270,9270,9270,0
|
|
20231208,154700,4653179170,9270,9270,9270,9270,0
|
|
20231208,154600,4653179170,9270,9270,9270,9270,0
|
|
20231208,154500,4653179170,9270,9270,9270,9270,0
|
|
20231208,154400,4653179170,9270,9270,9270,9270,0
|
|
20231208,154300,4653179170,9270,9270,9270,9270,0
|
|
20231208,154200,4653179170,9270,9270,9270,9270,0
|
|
20231208,154100,4653179170,9270,9270,9270,9270,0
|
|
20231208,154000,4653179170,9270,9270,9270,9270,0
|
|
20231208,153900,4653179170,9270,9270,9270,9270,0
|
|
20231208,153800,4653179170,9270,9270,9270,9270,0
|
|
20231208,153700,4653179170,9270,9270,9270,9270,3688
|
|
20231208,153600,4653179170,9270,9270,9270,9270,0
|
|
20231208,153500,4653179170,9270,9270,9270,9270,0
|
|
20231208,153400,4653179170,9270,9270,9270,9270,0
|
|
20231208,153300,4653179170,9270,9270,9270,9270,0
|
|
20231208,153200,4653179170,9270,9270,9270,9270,0
|
|
20231208,153100,4653179170,9270,9270,9270,9270,0
|
|
20231208,153000,4653179170,9270,9270,9270,9270,3688
|
|
20231208,152900,4618991410,9290,9290,9290,9290,0
|
|
20231208,152800,4618991410,9290,9290,9290,9290,0
|
|
20231208,152700,4618991410,9290,9290,9290,9290,0
|
|
20231208,152600,4618991410,9290,9290,9290,9290,0
|
|
20231208,152500,4618991410,9290,9290,9290,9290,0
|
|
20231208,152400,4618991410,9290,9290,9290,9290,0
|
|
20231208,152300,4618991410,9290,9290,9290,9290,0
|
|
20231208,152200,4618991410,9290,9290,9290,9290,0
|
|
20231208,152100,4618991410,9290,9290,9290,9290,0
|
|
20231208,152000,4618991410,9290,9290,9290,9290,0
|
|
20231208,151900,4618991410,9290,9280,9290,9260,1601
|
|
20231208,151800,4604142370,9270,9250,9280,9250,1471
|
|
20231208,151700,4590517250,9260,9250,9260,9250,260
|
|
20231208,151600,4588112200,9260,9250,9260,9250,317
|
|
20231208,151500,4585179940,9250,9240,9250,9240,132
|
|
20231208,151400,4583959020,9250,9240,9250,9240,2364
|
|
20231208,151300,4562115650,9250,9250,9250,9240,691
|
|
20231208,151200,4555727000,9250,9250,9250,9230,1636
|
|
20231208,151100,4540617940,9240,9230,9240,9230,786
|
|
20231208,151000,4533356300,9240,9230,9240,9230,157
|
|
20231208,150900,4531906370,9230,9250,9250,9230,861
|
|
20231208,150800,4523951260,9250,9250,9250,9230,195
|
|
20231208,150700,4522149280,9240,9230,9250,9230,463
|
|
20231208,150600,4517869850,9230,9230,9230,9230,577
|
|
20231208,150500,4512544140,9230,9220,9230,9220,109
|
|
20231208,150400,4511539150,9230,9230,9240,9230,459
|
|
20231208,150300,4507301580,9240,9260,9260,9240,3071
|
|
20231208,150200,4478902680,9260,9270,9270,9260,1252
|
|
20231208,150100,4467305500,9270,9270,9270,9270,903
|
|
20231208,150000,4458934690,9270,9240,9270,9240,1199
|
|
20231208,145900,4447845370,9240,9240,9240,9240,13
|
|
20231208,145800,4447725250,9240,9210,9240,9210,758
|
|
20231208,145700,4440726360,9210,9220,9220,9210,446
|
|
20231208,145600,4436618560,9220,9230,9230,9220,1172
|
|
20231208,145500,4425809490,9240,9230,9240,9230,499
|
|
20231208,145400,4421200510,9240,9240,9240,9240,100
|
|
20231208,145300,4420276510,9240,9230,9240,9230,402
|
|
20231208,145200,4416565890,9220,9230,9230,9220,208
|
|
20231208,145100,4414646060,9230,9230,9230,9230,183
|
|
20231208,145000,4412956970,9230,9230,9230,9230,417
|
|
20231208,144900,4409108060,9230,9230,9230,9220,1174
|
|
20231208,144800,4398275050,9230,9230,9230,9220,119
|
|
20231208,144700,4397176780,9230,9220,9230,9220,311
|
|
20231208,144600,4394309350,9220,9210,9220,9210,507
|
|
20231208,144500,4389634900,9200,9210,9210,9200,418
|
|
20231208,144400,4385787120,9200,9210,9210,9200,310
|
|
20231208,144300,4382935100,9200,9200,9210,9200,1577
|
|
20231208,144200,4368423630,9210,9210,9210,9210,1
|
|
20231208,144100,4368414420,9210,9200,9220,9200,1681
|
|
20231208,144000,4352930410,9210,9210,9210,9210,229
|
|
20231208,143900,4350821320,9200,9200,9200,9200,593
|
|
20231208,143800,4345365720,9200,9190,9200,9190,280
|
|
20231208,143700,4342791520,9190,9180,9190,9180,382
|
|
20231208,143600,4339284550,9190,9190,9190,9180,328
|
|
20231208,143500,4336271450,9190,9190,9190,9180,312
|
|
20231208,143400,4333405170,9190,9190,9190,9190,40
|
|
20231208,143300,4333037570,9190,9180,9190,9180,595
|
|
20231208,143200,4327570990,9180,9180,9180,9180,44
|
|
20231208,143100,4327167070,9170,9180,9180,9170,4
|
|
20231208,143000,4327130380,9180,9170,9190,9170,93
|
|
20231208,142900,4326277000,9170,9190,9190,9170,303
|
|
20231208,142800,4323498430,9170,9180,9190,9170,922
|
|
20231208,142700,4315035690,9180,9170,9180,9170,392
|
|
20231208,142600,4311440950,9170,9170,9170,9170,130
|
|
20231208,142500,4310248850,9160,9170,9170,9160,749
|
|
20231208,142400,4303382020,9160,9160,9160,9160,168
|
|
20231208,142300,4301843140,9170,9170,9170,9170,1050
|
|
20231208,142200,4292214640,9160,9180,9180,9160,296
|
|
20231208,142100,4289502370,9180,9140,9180,9140,207
|
|
20231208,142000,4287610350,9140,9170,9170,9120,4109
|
|
20231208,141900,4250068780,9180,9170,9180,9170,212
|
|
20231208,141800,4248124580,9170,9190,9190,9160,173
|
|
20231208,141700,4246538910,9170,9170,9190,9170,175
|
|
20231208,141600,4244934140,9190,9190,9190,9190,2
|
|
20231208,141500,4244915760,9190,9160,9190,9160,210
|
|
20231208,141400,4242987160,9160,9180,9190,9160,2524
|
|
20231208,141300,4219819300,9190,9180,9190,9160,934
|
|
20231208,141200,4211252120,9170,9180,9180,9170,165
|
|
20231208,141100,4209738020,9180,9180,9190,9180,408
|
|
20231208,141000,4205991220,9180,9200,9200,9180,556
|
|
20231208,140900,4200885510,9200,9200,9200,9190,476
|
|
20231208,140800,4196507310,9190,9190,9200,9180,409
|
|
20231208,140700,4192751530,9200,9190,9200,9180,61
|
|
20231208,140600,4192191020,9200,9180,9200,9150,2030
|
|
20231208,140500,4173532700,9180,9150,9180,9150,453
|
|
20231208,140400,4169379200,9190,9160,9190,9140,1494
|
|
20231208,140300,4155692130,9150,9150,9160,9150,517
|
|
20231208,140200,4150960360,9150,9150,9150,9150,16
|
|
20231208,140100,4150813960,9140,9170,9170,9140,305
|
|
20231208,140000,4148022830,9150,9160,9160,9150,1865
|
|
20231208,135900,4130948320,9190,9170,9190,9170,1186
|
|
20231208,135800,4120072660,9160,9200,9200,9160,470
|
|
20231208,135700,4115763420,9150,9120,9220,9120,2042
|
|
20231208,135600,4097031650,9110,9090,9110,9090,8286
|
|
20231208,135500,4021638420,9100,9090,9100,9090,1870
|
|
20231208,135400,4004638820,9090,9090,9090,9080,1138
|
|
20231208,135300,3994299300,9090,9080,9090,9070,998
|
|
20231208,135200,3985230460,9080,9100,9100,9080,1965
|
|
20231208,135100,3967354740,9100,9080,9100,9070,1452
|
|
20231208,135000,3954171470,9080,9140,9140,9010,11082
|
|
20231208,134900,3853768900,9130,9140,9140,9100,6322
|
|
20231208,134800,3796198570,9140,9150,9160,9120,415
|
|
20231208,134700,3792408450,9160,9110,9160,9100,5161
|
|
20231208,134600,3745436090,9110,9130,9190,9110,4067
|
|
20231208,134500,3708359200,9130,9210,9210,9100,9644
|
|
20231208,134400,3620105140,9210,9220,9220,9210,280
|
|
20231208,134300,3617524270,9230,9230,9230,9230,1
|
|
20231208,134200,3617515040,9230,9190,9230,9180,5286
|
|
20231208,134100,3568978310,9230,9240,9240,9180,153
|
|
20231208,134000,3567573440,9180,9230,9240,9180,13312
|
|
20231208,133900,3445151930,9240,9250,9250,9240,3972
|
|
20231208,133800,3408439130,9270,9270,9270,9270,152
|
|
20231208,133700,3407030090,9240,9240,9240,9240,100
|
|
20231208,133600,3406106090,9240,9240,9240,9240,685
|
|
20231208,133500,3399776690,9240,9240,9240,9240,592
|
|
20231208,133400,3394306610,9230,9230,9230,9230,0
|
|
20231208,133300,3394306610,9230,9230,9230,9230,37
|
|
20231208,133200,3393965100,9230,9230,9230,9230,188
|
|
20231208,133100,3392229860,9220,9240,9290,9220,363
|
|
20231208,133000,3388877320,9240,9280,9280,9230,352
|
|
20231208,132900,3385614700,9300,9290,9300,9290,511
|
|
20231208,132800,3380864830,9290,9280,9290,9280,301
|
|
20231208,132700,3378069550,9290,9290,9290,9290,494
|
|
20231208,132600,3373480290,9290,9310,9330,9190,13424
|
|
20231208,132500,3249667140,9270,9330,9330,9270,1611
|
|
20231208,132400,3234698010,9330,9340,9340,9330,31
|
|
20231208,132300,3234408480,9310,9310,9310,9310,3
|
|
20231208,132200,3234380550,9310,9300,9340,9300,1084
|
|
20231208,132100,3224289130,9300,9320,9340,9300,2414
|
|
20231208,132000,3201783350,9320,9310,9320,9300,1590
|
|
20231208,131900,3186991830,9310,9320,9320,9310,2374
|
|
20231208,131800,3164872880,9330,9310,9350,9310,1329
|
|
20231208,131700,3152475590,9310,9300,9310,9280,828
|
|
20231208,131600,3144775850,9300,9250,9300,9250,629
|
|
20231208,131500,3138928260,9300,9340,9360,9260,8120
|
|
20231208,131400,3063508690,9350,9340,9410,9270,14190
|
|
20231208,131300,2930548110,9340,9270,9340,9270,1614
|
|
20231208,131200,2915518110,9270,9250,9270,9250,1043
|
|
20231208,131100,2905857080,9220,9220,9220,9220,113
|
|
20231208,131000,2904815220,9220,9230,9230,9220,85
|
|
20231208,130900,2904031470,9220,9220,9220,9220,521
|
|
20231208,130800,2899227850,9210,9220,9220,9210,1833
|
|
20231208,130700,2882345360,9230,9230,9230,9230,65
|
|
20231208,130600,2881745410,9230,9230,9230,9230,84
|
|
20231208,130500,2880970090,9240,9240,9240,9240,532
|
|
20231208,130400,2876054410,9240,9240,9240,9240,35
|
|
20231208,130300,2875731010,9240,9240,9240,9240,139
|
|
20231208,130200,2874446650,9210,9210,9210,9210,50
|
|
20231208,130100,2873986150,9210,9210,9210,9210,273
|
|
20231208,130000,2871471820,9210,9210,9210,9210,500
|
|
20231208,125900,2866866820,9210,9230,9230,9210,122
|
|
20231208,125800,2865742480,9260,9260,9260,9260,0
|
|
20231208,125700,2865742480,9260,9260,9260,9260,0
|
|
20231208,125600,2865742480,9260,9260,9260,9260,7
|
|
20231208,125500,2865677660,9270,9240,9270,9240,1510
|
|
20231208,125400,2851710260,9230,9230,9230,9230,0
|
|
20231208,125300,2851710260,9230,9240,9240,9230,11
|
|
20231208,125200,2851608630,9230,9230,9230,9230,0
|
|
20231208,125100,2851608630,9230,9230,9230,9230,0
|
|
20231208,125000,2851608630,9230,9210,9230,9200,3567
|
|
20231208,124900,2818748260,9210,9220,9220,9210,1289
|
|
20231208,124800,2806871630,9220,9230,9230,9220,1957
|
|
20231208,124700,2788827360,9230,9230,9230,9230,119
|
|
20231208,124600,2787728990,9230,9230,9230,9230,92
|
|
20231208,124500,2786879830,9230,9230,9230,9230,103
|
|
20231208,124400,2785929140,9230,9230,9230,9230,352
|
|
20231208,124300,2782680180,9230,9230,9230,9220,181
|
|
20231208,124200,2781009630,9230,9240,9240,9230,850
|
|
20231208,124100,2773163940,9240,9240,9240,9240,38
|
|
20231208,124000,2772812820,9240,9230,9240,9220,2011
|
|
20231208,123900,2754253420,9230,9240,9240,9230,1794
|
|
20231208,123800,2737677090,9250,9250,9250,9250,78
|
|
20231208,123700,2736955590,9250,9250,9250,9250,457
|
|
20231208,123600,2732728340,9260,9260,9260,9260,0
|
|
20231208,123500,2732728340,9260,9260,9260,9260,1002
|
|
20231208,123400,2723449820,9270,9270,9270,9270,62
|
|
20231208,123300,2722875080,9280,9280,9280,9280,0
|
|
20231208,123200,2722875080,9280,9280,9280,9280,0
|
|
20231208,123100,2722875080,9280,9280,9280,9280,100
|
|
20231208,123000,2721947080,9280,9280,9280,9280,1
|
|
20231208,122900,2721937800,9280,9280,9280,9280,461
|
|
20231208,122800,2717659720,9270,9280,9280,9270,110
|
|
20231208,122700,2716639920,9260,9250,9260,9250,23
|
|
20231208,122600,2716427070,9250,9250,9250,9250,0
|
|
20231208,122500,2716427070,9250,9260,9260,9250,46
|
|
20231208,122400,2716001560,9260,9260,9260,9260,1
|
|
20231208,122300,2715992300,9250,9260,9260,9250,784
|
|
20231208,122200,2708737810,9260,9260,9260,9260,107
|
|
20231208,122100,2707746990,9250,9250,9250,9250,0
|
|
20231208,122000,2707746990,9250,9250,9250,9250,38
|
|
20231208,121900,2707395490,9250,9250,9250,9240,286
|
|
20231208,121800,2704752050,9240,9270,9270,9240,4981
|
|
20231208,121700,2658677080,9260,9270,9270,9260,1400
|
|
20231208,121600,2645712870,9270,9290,9290,9270,113
|
|
20231208,121500,2644665340,9260,9260,9260,9260,260
|
|
20231208,121400,2642257740,9260,9260,9260,9260,479
|
|
20231208,121300,2637822200,9290,9280,9290,9270,2770
|
|
20231208,121200,2612140080,9280,9290,9290,9280,51
|
|
20231208,121100,2611666300,9280,9290,9290,9280,178
|
|
20231208,121000,2610014450,9290,9290,9290,9290,155
|
|
20231208,120900,2608574500,9290,9290,9290,9290,50
|
|
20231208,120800,2608110000,9280,9280,9280,9280,1602
|
|
20231208,120700,2593243440,9290,9290,9290,9290,0
|
|
20231208,120600,2593243440,9290,9300,9300,9290,200
|
|
20231208,120500,2591384450,9300,9290,9300,9280,201
|
|
20231208,120400,2589516920,9290,9290,9290,9290,1
|
|
20231208,120300,2589507630,9290,9290,9290,9290,5
|
|
20231208,120200,2589461180,9280,9300,9300,9280,1474
|
|
20231208,120100,2575768020,9300,9300,9300,9300,412
|
|
20231208,120000,2571936420,9300,9300,9300,9300,37
|
|
20231208,115900,2571592320,9300,9300,9300,9300,30
|
|
20231208,115800,2571313320,9300,9310,9310,9300,786
|
|
20231208,115700,2564003510,9310,9320,9330,9310,639
|
|
20231208,115600,2558054390,9330,9340,9340,9330,2
|
|
20231208,115500,2558035720,9330,9320,9330,9320,97
|
|
20231208,115400,2557131660,9330,9330,9330,9330,1
|
|
20231208,115300,2557122330,9310,9310,9310,9310,0
|
|
20231208,115200,2557122330,9310,9310,9310,9310,100
|
|
20231208,115100,2556191330,9330,9330,9330,9330,0
|
|
20231208,115000,2556191330,9330,9340,9340,9330,71
|
|
20231208,114900,2555528890,9310,9330,9330,9310,1224
|
|
20231208,114800,2544131920,9330,9330,9330,9330,0
|
|
20231208,114700,2544131920,9330,9330,9330,9330,2
|
|
20231208,114600,2544113260,9310,9310,9310,9310,300
|
|
20231208,114500,2541320260,9310,9310,9310,9310,1
|
|
20231208,114400,2541310950,9310,9310,9310,9310,0
|
|
20231208,114300,2541310950,9310,9330,9330,9310,2000
|
|
20231208,114200,2522681410,9340,9340,9340,9340,0
|
|
20231208,114100,2522681410,9340,9340,9340,9340,215
|
|
20231208,114000,2520673310,9340,9330,9340,9330,9
|
|
20231208,113900,2520589270,9340,9340,9340,9340,0
|
|
20231208,113800,2520589270,9340,9340,9340,9340,1
|
|
20231208,113700,2520579930,9350,9350,9350,9350,0
|
|
20231208,113600,2520579930,9350,9350,9350,9350,0
|
|
20231208,113500,2520579930,9350,9350,9350,9350,64
|
|
20231208,113400,2519981530,9350,9350,9350,9350,1000
|
|
20231208,113300,2510631530,9310,9310,9310,9310,399
|
|
20231208,113200,2506916840,9310,9310,9310,9310,283
|
|
20231208,113100,2504282110,9310,9310,9310,9310,20
|
|
20231208,113000,2504095910,9300,9310,9310,9300,214
|
|
20231208,112900,2502104680,9310,9310,9310,9310,100
|
|
20231208,112800,2501173680,9310,9310,9310,9310,0
|
|
20231208,112700,2501173680,9310,9340,9340,9300,850
|
|
20231208,112600,2493259440,9350,9350,9350,9350,1
|
|
20231208,112500,2493250090,9340,9350,9350,9340,183
|
|
20231208,112400,2491540040,9350,9350,9350,9350,30
|
|
20231208,112300,2491259540,9350,9340,9350,9340,210
|
|
20231208,112200,2489296930,9340,9340,9340,9340,20
|
|
20231208,112100,2489110130,9340,9340,9340,9340,11
|
|
20231208,112000,2489007390,9320,9330,9330,9320,131
|
|
20231208,111900,2487785260,9350,9350,9350,9350,100
|
|
20231208,111800,2486850260,9350,9320,9350,9320,1179
|
|
20231208,111700,2475853780,9310,9330,9330,9310,2564
|
|
20231208,111600,2451968490,9330,9350,9350,9330,7
|
|
20231208,111500,2451903080,9350,9350,9350,9350,200
|
|
20231208,111400,2450033080,9350,9340,9350,9340,103
|
|
20231208,111300,2449071040,9330,9330,9330,9330,37
|
|
20231208,111200,2448725830,9320,9330,9330,9310,227
|
|
20231208,111100,2446610340,9320,9330,9330,9320,1148
|
|
20231208,111000,2435908980,9340,9340,9340,9340,177
|
|
20231208,110900,2434255800,9340,9350,9350,9340,124
|
|
20231208,110800,2433096640,9350,9350,9350,9350,0
|
|
20231208,110700,2433096640,9350,9350,9350,9350,217
|
|
20231208,110600,2431067690,9350,9340,9350,9340,214
|
|
20231208,110500,2429067970,9310,9300,9310,9300,1793
|
|
20231208,110400,2412391340,9310,9320,9320,9310,537
|
|
20231208,110300,2407391150,9330,9340,9340,9330,664
|
|
20231208,110200,2401192320,9340,9370,9370,9340,3033
|
|
20231208,110100,2372833520,9370,9370,9370,9370,1
|
|
20231208,110000,2372824150,9370,9370,9370,9370,71
|
|
20231208,105900,2372158880,9370,9370,9370,9370,16
|
|
20231208,105800,2372008960,9370,9370,9370,9360,80
|
|
20231208,105700,2371259860,9360,9350,9360,9350,347
|
|
20231208,105600,2368013410,9370,9370,9370,9370,80
|
|
20231208,105500,2367263810,9370,9370,9370,9370,6
|
|
20231208,105400,2367207590,9350,9360,9370,9350,284
|
|
20231208,105300,2364550990,9360,9360,9370,9360,81
|
|
20231208,105200,2363792620,9370,9350,9370,9350,6
|
|
20231208,105100,2363736500,9350,9370,9370,9350,190
|
|
20231208,105000,2361959400,9370,9370,9380,9370,57
|
|
20231208,104900,2361425290,9400,9390,9400,9350,1472
|
|
20231208,104800,2347601910,9400,9400,9400,9350,88
|
|
20231208,104700,2346778910,9370,9350,9370,9350,54
|
|
20231208,104600,2346272950,9370,9370,9370,9370,519
|
|
20231208,104500,2341409920,9370,9390,9400,9370,942
|
|
20231208,104400,2332570470,9410,9410,9420,9390,2097
|
|
20231208,104300,2312857690,9420,9400,9420,9370,1678
|
|
20231208,104200,2297067190,9420,9370,9420,9370,3861
|
|
20231208,104100,2260802850,9360,9330,9360,9330,1963
|
|
20231208,104000,2242438610,9310,9350,9350,9310,51
|
|
20231208,103900,2241963760,9310,9340,9350,9310,1002
|
|
20231208,103800,2232598740,9340,9310,9340,9310,105
|
|
20231208,103700,2231621160,9300,9300,9300,9300,569
|
|
20231208,103600,2226329460,9300,9300,9300,9300,6
|
|
20231208,103500,2226273660,9290,9290,9290,9290,60
|
|
20231208,103400,2225716260,9280,9300,9340,9280,1732
|
|
20231208,103300,2209581980,9320,9320,9320,9320,1
|
|
20231208,103200,2209572660,9330,9330,9330,9330,40
|
|
20231208,103100,2209199460,9330,9330,9330,9330,1
|
|
20231208,103000,2209190130,9330,9330,9340,9330,1054
|
|
20231208,102900,2199350190,9330,9310,9330,9270,7822
|
|
20231208,102800,2126741610,9300,9330,9330,9300,211
|
|
20231208,102700,2124773290,9300,9320,9320,9300,101
|
|
20231208,102600,2123833820,9320,9330,9330,9320,5
|
|
20231208,102500,2123787180,9340,9340,9340,9340,100
|
|
20231208,102400,2122853180,9340,9310,9340,9310,1002
|
|
20231208,102300,2113506500,9280,9280,9280,9280,1
|
|
20231208,102200,2113497220,9330,9270,9330,9270,1717
|
|
20231208,102100,2097527750,9270,9270,9270,9270,648
|
|
20231208,102000,2091520790,9270,9270,9270,9270,1071
|
|
20231208,101900,2081592620,9270,9270,9270,9270,1010
|
|
20231208,101800,2072229920,9280,9270,9280,9270,47
|
|
20231208,101700,2071794210,9280,9280,9280,9280,25
|
|
20231208,101600,2071562210,9270,9280,9280,9270,688
|
|
20231208,101500,2065179070,9280,9270,9280,9260,313
|
|
20231208,101400,2062277620,9270,9270,9270,9270,40
|
|
20231208,101300,2061906820,9270,9270,9270,9270,305
|
|
20231208,101200,2059079470,9270,9270,9270,9270,221
|
|
20231208,101100,2057030800,9270,9270,9270,9270,605
|
|
20231208,101000,2051422450,9270,9260,9270,9260,650
|
|
20231208,100900,2045397280,9260,9270,9270,9250,1547
|
|
20231208,100800,2031065140,9260,9270,9270,9260,156
|
|
20231208,100700,2029619420,9270,9270,9280,9270,89
|
|
20231208,100600,2028794340,9270,9260,9280,9260,333
|
|
20231208,100500,2025708560,9250,9260,9260,9250,1374
|
|
20231208,100400,2012999010,9260,9250,9270,9250,459
|
|
20231208,100300,2008750240,9250,9280,9280,9240,5596
|
|
20231208,100200,1956948770,9280,9290,9290,9270,6084
|
|
20231208,100100,1900516840,9290,9300,9300,9290,220
|
|
20231208,100000,1898472890,9290,9320,9330,9290,1751
|
|
20231208,095900,1882186070,9330,9330,9330,9330,0
|
|
20231208,095800,1882186070,9330,9300,9330,9290,1462
|
|
20231208,095700,1868579760,9300,9310,9310,9300,56
|
|
20231208,095600,1868058860,9300,9300,9330,9300,685
|
|
20231208,095500,1861688120,9300,9300,9330,9290,1049
|
|
20231208,095400,1851927770,9300,9310,9310,9300,2296
|
|
20231208,095300,1830567780,9310,9310,9330,9310,604
|
|
20231208,095200,1824940700,9320,9330,9330,9310,2915
|
|
20231208,095100,1797780150,9340,9340,9340,9330,57
|
|
20231208,095000,1797247780,9340,9350,9350,9340,485
|
|
20231208,094900,1792717180,9350,9350,9350,9350,14
|
|
20231208,094800,1792586280,9340,9350,9350,9340,23
|
|
20231208,094700,1792371450,9330,9340,9340,9330,978
|
|
20231208,094600,1783246450,9340,9340,9350,9340,962
|
|
20231208,094500,1774261350,9330,9350,9350,9330,2518
|
|
20231208,094400,1750758130,9370,9370,9390,9370,159
|
|
20231208,094300,1749268280,9340,9340,9340,9330,2236
|
|
20231208,094200,1728405330,9390,9340,9390,9340,121
|
|
20231208,094100,1727270140,9340,9380,9390,9330,115
|
|
20231208,094000,1726195930,9330,9350,9370,9330,1034
|
|
20231208,093900,1716528110,9350,9360,9360,9350,732
|
|
20231208,093800,1709683820,9410,9290,9410,9280,1014
|
|
20231208,093700,1700160190,9280,9290,9330,9280,3863
|
|
20231208,093600,1664295810,9300,9310,9310,9270,7397
|
|
20231208,093500,1595579790,9310,9320,9320,9310,1729
|
|
20231208,093400,1579471430,9320,9340,9340,9320,4299
|
|
20231208,093300,1539388160,9340,9350,9360,9340,1253
|
|
20231208,093200,1527679880,9350,9370,9370,9340,452
|
|
20231208,093100,1523453030,9370,9350,9380,9350,201
|
|
20231208,093000,1521571410,9350,9330,9380,9330,1359
|
|
20231208,092900,1508849800,9340,9340,9340,9330,629
|
|
20231208,092800,1502977240,9340,9340,9360,9330,2565
|
|
20231208,092700,1479021630,9350,9360,9360,9340,1267
|
|
20231208,092600,1467174590,9350,9350,9360,9350,815
|
|
20231208,092500,1459554300,9350,9340,9380,9340,2221
|
|
20231208,092400,1438794560,9360,9420,9420,9340,1008
|
|
20231208,092300,1429368820,9420,9370,9420,9350,3739
|
|
20231208,092200,1394354790,9370,9380,9380,9370,30
|
|
20231208,092100,1394073630,9380,9400,9410,9380,1628
|
|
20231208,092000,1378778930,9400,9390,9400,9380,1131
|
|
20231208,091900,1368154610,9390,9370,9390,9370,580
|
|
20231208,091800,1362711280,9370,9370,9370,9360,1920
|
|
20231208,091700,1344732540,9370,9370,9380,9370,1309
|
|
20231208,091600,1332467010,9370,9400,9400,9370,1470
|
|
20231208,091500,1318669740,9390,9360,9390,9360,1457
|
|
20231208,091400,1305014950,9360,9330,9380,9330,1043
|
|
20231208,091300,1295258350,9350,9360,9360,9320,1038
|
|
20231208,091200,1285565850,9360,9330,9360,9320,1534
|
|
20231208,091100,1271246960,9340,9350,9360,9340,1989
|
|
20231208,091000,1252657300,9340,9370,9370,9330,3646
|
|
20231208,090900,1218560700,9380,9420,9420,9380,37306
|
|
20231208,090800,867515120,9430,9440,9450,9430,5589
|
|
20231208,090700,814742040,9440,9430,9440,9430,803
|
|
20231208,090600,807163320,9430,9470,9470,9420,2269
|
|
20231208,090500,785737170,9470,9420,9470,9410,2708
|
|
20231208,090400,760185590,9410,9420,9420,9390,5475
|
|
20231208,090300,708704730,9410,9390,9420,9380,4207
|
|
20231208,090200,669167230,9380,9380,9380,9360,2442
|
|
20231208,090100,646281440,9380,9470,9510,9370,13605
|
|
20231208,090000,518257900,9470,9470,9580,9370,54657
|