630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,192700,3621097620,6300,6300,6300,6300,6907
|
|
20231214,192600,3621097620,6300,6300,6300,6300,0
|
|
20231214,192500,3621097620,6300,6300,6300,6300,0
|
|
20231214,192400,3621097620,6300,6300,6300,6300,0
|
|
20231214,192300,3621097620,6300,6300,6300,6300,0
|
|
20231214,192200,3621097620,6300,6300,6300,6300,0
|
|
20231214,192100,3621097620,6300,6300,6300,6300,0
|
|
20231214,192000,3621097620,6300,6300,6300,6300,0
|
|
20231214,191900,3621097620,6300,6300,6300,6300,0
|
|
20231214,191800,3621097620,6300,6300,6300,6300,0
|
|
20231214,191700,3621097620,6300,6300,6300,6300,0
|
|
20231214,191600,3621097620,6300,6300,6300,6300,0
|
|
20231214,191500,3621097620,6300,6300,6300,6300,0
|
|
20231214,191400,3621097620,6300,6300,6300,6300,0
|
|
20231214,191300,3621097620,6300,6300,6300,6300,0
|
|
20231214,191200,3621097620,6300,6300,6300,6300,0
|
|
20231214,191100,3621097620,6300,6300,6300,6300,0
|
|
20231214,191000,3621097620,6300,6300,6300,6300,0
|
|
20231214,190900,3621097620,6300,6300,6300,6300,0
|
|
20231214,190800,3621097620,6300,6300,6300,6300,0
|
|
20231214,190700,3621097620,6300,6300,6300,6300,0
|
|
20231214,190600,3621097620,6300,6300,6300,6300,0
|
|
20231214,190500,3621097620,6300,6300,6300,6300,0
|
|
20231214,190400,3621097620,6300,6300,6300,6300,0
|
|
20231214,190300,3621097620,6300,6300,6300,6300,0
|
|
20231214,190200,3621097620,6300,6300,6300,6300,0
|
|
20231214,190100,3621097620,6300,6300,6300,6300,0
|
|
20231214,190000,3621097620,6300,6300,6300,6300,0
|
|
20231214,185900,3621097620,6300,6300,6300,6300,0
|
|
20231214,185800,3621097620,6300,6300,6300,6300,0
|
|
20231214,185700,3621097620,6300,6300,6300,6300,6907
|
|
20231214,185600,3621097620,6300,6300,6300,6300,0
|
|
20231214,185500,3621097620,6300,6300,6300,6300,0
|
|
20231214,185400,3621097620,6300,6300,6300,6300,0
|
|
20231214,185300,3621097620,6300,6300,6300,6300,0
|
|
20231214,185200,3621097620,6300,6300,6300,6300,0
|
|
20231214,185100,3621097620,6300,6300,6300,6300,0
|
|
20231214,185000,3621097620,6300,6300,6300,6300,0
|
|
20231214,184900,3621097620,6300,6300,6300,6300,0
|
|
20231214,184800,3621097620,6300,6300,6300,6300,0
|
|
20231214,184700,3621097620,6300,6300,6300,6300,0
|
|
20231214,184600,3621097620,6300,6300,6300,6300,0
|
|
20231214,184500,3621097620,6300,6300,6300,6300,0
|
|
20231214,184400,3621097620,6300,6300,6300,6300,0
|
|
20231214,184300,3621097620,6300,6300,6300,6300,0
|
|
20231214,184200,3621097620,6300,6300,6300,6300,0
|
|
20231214,184100,3621097620,6300,6300,6300,6300,0
|
|
20231214,184000,3621097620,6300,6300,6300,6300,0
|
|
20231214,183900,3621097620,6300,6300,6300,6300,0
|
|
20231214,183800,3621097620,6300,6300,6300,6300,0
|
|
20231214,183700,3621097620,6300,6300,6300,6300,0
|
|
20231214,183600,3621097620,6300,6300,6300,6300,0
|
|
20231214,183500,3621097620,6300,6300,6300,6300,0
|
|
20231214,183400,3621097620,6300,6300,6300,6300,0
|
|
20231214,183300,3621097620,6300,6300,6300,6300,0
|
|
20231214,183200,3621097620,6300,6300,6300,6300,0
|
|
20231214,183100,3621097620,6300,6300,6300,6300,0
|
|
20231214,183000,3621097620,6300,6300,6300,6300,0
|
|
20231214,182900,3621097620,6300,6300,6300,6300,0
|
|
20231214,182800,3621097620,6300,6300,6300,6300,0
|
|
20231214,182700,3621097620,6300,6300,6300,6300,6907
|
|
20231214,182600,3621097620,6300,6300,6300,6300,0
|
|
20231214,182500,3621097620,6300,6300,6300,6300,0
|
|
20231214,182400,3621097620,6300,6300,6300,6300,0
|
|
20231214,182300,3621097620,6300,6300,6300,6300,0
|
|
20231214,182200,3621097620,6300,6300,6300,6300,0
|
|
20231214,182100,3621097620,6300,6300,6300,6300,0
|
|
20231214,182000,3621097620,6300,6300,6300,6300,0
|
|
20231214,181900,3621097620,6300,6300,6300,6300,0
|
|
20231214,181800,3621097620,6300,6300,6300,6300,0
|
|
20231214,181700,3621097620,6300,6300,6300,6300,0
|
|
20231214,181600,3621097620,6300,6300,6300,6300,0
|
|
20231214,181500,3621097620,6300,6300,6300,6300,0
|
|
20231214,181400,3621097620,6300,6300,6300,6300,0
|
|
20231214,181300,3621097620,6300,6300,6300,6300,0
|
|
20231214,181200,3621097620,6300,6300,6300,6300,0
|
|
20231214,181100,3621097620,6300,6300,6300,6300,0
|
|
20231214,181000,3621097620,6300,6300,6300,6300,0
|
|
20231214,180900,3621097620,6300,6300,6300,6300,0
|
|
20231214,180800,3621097620,6300,6300,6300,6300,0
|
|
20231214,180700,3621097620,6300,6300,6300,6300,0
|
|
20231214,180600,3621097620,6300,6300,6300,6300,0
|
|
20231214,180500,3621097620,6300,6300,6300,6300,0
|
|
20231214,180400,3621097620,6300,6300,6300,6300,0
|
|
20231214,180300,3621097620,6300,6300,6300,6300,0
|
|
20231214,180200,3621097620,6300,6300,6300,6300,0
|
|
20231214,180100,3621097620,6300,6300,6300,6300,0
|
|
20231214,180000,3621097620,6300,6300,6300,6300,0
|
|
20231214,175900,3621097620,6300,6300,6300,6300,0
|
|
20231214,175800,3621097620,6300,6300,6300,6300,0
|
|
20231214,175700,3621097620,6300,6300,6300,6300,6907
|
|
20231214,175600,3621097620,6300,6300,6300,6300,0
|
|
20231214,175500,3621097620,6300,6300,6300,6300,0
|
|
20231214,175400,3621097620,6300,6300,6300,6300,0
|
|
20231214,175300,3621097620,6300,6300,6300,6300,0
|
|
20231214,175200,3621097620,6300,6300,6300,6300,0
|
|
20231214,175100,3621097620,6300,6300,6300,6300,0
|
|
20231214,175000,3621097620,6300,6300,6300,6300,0
|
|
20231214,174900,3621097620,6300,6300,6300,6300,0
|
|
20231214,174800,3621097620,6300,6300,6300,6300,0
|
|
20231214,174700,3621097620,6300,6300,6300,6300,0
|
|
20231214,174600,3621097620,6300,6300,6300,6300,0
|
|
20231214,174500,3621097620,6300,6300,6300,6300,0
|
|
20231214,174400,3621097620,6300,6300,6300,6300,0
|
|
20231214,174300,3621097620,6300,6300,6300,6300,0
|
|
20231214,174200,3621097620,6300,6300,6300,6300,0
|
|
20231214,174100,3621097620,6300,6300,6300,6300,0
|
|
20231214,174000,3621097620,6300,6300,6300,6300,0
|
|
20231214,173900,3621097620,6300,6300,6300,6300,0
|
|
20231214,173800,3621097620,6300,6300,6300,6300,0
|
|
20231214,173700,3621097620,6300,6300,6300,6300,0
|
|
20231214,173600,3621097620,6300,6300,6300,6300,0
|
|
20231214,173500,3621097620,6300,6300,6300,6300,0
|
|
20231214,173400,3621097620,6300,6300,6300,6300,0
|
|
20231214,173300,3621097620,6300,6300,6300,6300,0
|
|
20231214,173200,3621097620,6300,6300,6300,6300,0
|
|
20231214,173100,3621097620,6300,6300,6300,6300,0
|
|
20231214,173000,3621097620,6300,6300,6300,6300,0
|
|
20231214,172900,3621097620,6300,6300,6300,6300,0
|
|
20231214,172800,3621097620,6300,6300,6300,6300,0
|
|
20231214,172700,3621097620,6300,6300,6300,6300,6907
|
|
20231214,172600,3621097620,6300,6300,6300,6300,0
|
|
20231214,172500,3621097620,6300,6300,6300,6300,0
|
|
20231214,172400,3621097620,6300,6300,6300,6300,0
|
|
20231214,172300,3621097620,6300,6300,6300,6300,0
|
|
20231214,172200,3621097620,6300,6300,6300,6300,0
|
|
20231214,172100,3621097620,6300,6300,6300,6300,0
|
|
20231214,172000,3621097620,6300,6300,6300,6300,0
|
|
20231214,171900,3621097620,6300,6300,6300,6300,0
|
|
20231214,171800,3621097620,6300,6300,6300,6300,0
|
|
20231214,171700,3621097620,6300,6300,6300,6300,0
|
|
20231214,171600,3621097620,6300,6300,6300,6300,0
|
|
20231214,171500,3621097620,6300,6300,6300,6300,0
|
|
20231214,171400,3621097620,6300,6300,6300,6300,0
|
|
20231214,171300,3621097620,6300,6300,6300,6300,0
|
|
20231214,171200,3621097620,6300,6300,6300,6300,0
|
|
20231214,171100,3621097620,6300,6300,6300,6300,0
|
|
20231214,171000,3621097620,6300,6300,6300,6300,0
|
|
20231214,170900,3621097620,6300,6300,6300,6300,0
|
|
20231214,170800,3621097620,6300,6300,6300,6300,0
|
|
20231214,170700,3621097620,6300,6300,6300,6300,0
|
|
20231214,170600,3621097620,6300,6300,6300,6300,0
|
|
20231214,170500,3621097620,6300,6300,6300,6300,0
|
|
20231214,170400,3621097620,6300,6300,6300,6300,0
|
|
20231214,170300,3621097620,6300,6300,6300,6300,0
|
|
20231214,170200,3621097620,6300,6300,6300,6300,0
|
|
20231214,170100,3621097620,6300,6300,6300,6300,0
|
|
20231214,170000,3621097620,6300,6300,6300,6300,0
|
|
20231214,165900,3621097620,6300,6300,6300,6300,0
|
|
20231214,165800,3621097620,6300,6300,6300,6300,0
|
|
20231214,165700,3621097620,6300,6300,6300,6300,6907
|
|
20231214,165600,3621097620,6300,6300,6300,6300,0
|
|
20231214,165500,3621097620,6300,6300,6300,6300,0
|
|
20231214,165400,3621097620,6300,6300,6300,6300,0
|
|
20231214,165300,3621097620,6300,6300,6300,6300,0
|
|
20231214,165200,3621097620,6300,6300,6300,6300,0
|
|
20231214,165100,3621097620,6300,6300,6300,6300,0
|
|
20231214,165000,3621097620,6300,6300,6300,6300,0
|
|
20231214,164900,3621097620,6300,6300,6300,6300,0
|
|
20231214,164800,3621097620,6300,6300,6300,6300,0
|
|
20231214,164700,3621097620,6300,6300,6300,6300,0
|
|
20231214,164600,3621097620,6300,6300,6300,6300,0
|
|
20231214,164500,3621097620,6300,6300,6300,6300,0
|
|
20231214,164400,3621097620,6300,6300,6300,6300,0
|
|
20231214,164300,3621097620,6300,6300,6300,6300,0
|
|
20231214,164200,3621097620,6300,6300,6300,6300,0
|
|
20231214,164100,3621097620,6300,6300,6300,6300,0
|
|
20231214,164000,3621097620,6300,6300,6300,6300,0
|
|
20231214,163900,3621097620,6300,6300,6300,6300,0
|
|
20231214,163800,3621097620,6300,6300,6300,6300,0
|
|
20231214,163700,3621097620,6300,6300,6300,6300,0
|
|
20231214,163600,3621097620,6300,6300,6300,6300,0
|
|
20231214,163500,3621097620,6300,6300,6300,6300,0
|
|
20231214,163400,3621097620,6300,6300,6300,6300,0
|
|
20231214,163300,3621097620,6300,6300,6300,6300,0
|
|
20231214,163200,3621097620,6300,6300,6300,6300,0
|
|
20231214,163100,3621097620,6300,6300,6300,6300,0
|
|
20231214,163000,3621097620,6300,6300,6300,6300,0
|
|
20231214,162900,3621097620,6300,6300,6300,6300,0
|
|
20231214,162800,3621097620,6300,6300,6300,6300,0
|
|
20231214,162700,3621097620,6300,6300,6300,6300,6907
|
|
20231214,162600,3621097620,6300,6300,6300,6300,0
|
|
20231214,162500,3621097620,6300,6300,6300,6300,0
|
|
20231214,162400,3621097620,6300,6300,6300,6300,0
|
|
20231214,162300,3621097620,6300,6300,6300,6300,0
|
|
20231214,162200,3621097620,6300,6300,6300,6300,0
|
|
20231214,162100,3621097620,6300,6300,6300,6300,0
|
|
20231214,162000,3621097620,6300,6300,6300,6300,0
|
|
20231214,161900,3621097620,6300,6300,6300,6300,0
|
|
20231214,161800,3621097620,6300,6300,6300,6300,0
|
|
20231214,161700,3621097620,6300,6300,6300,6300,0
|
|
20231214,161600,3621097620,6300,6300,6300,6300,0
|
|
20231214,161500,3621097620,6300,6300,6300,6300,0
|
|
20231214,161400,3621097620,6300,6300,6300,6300,0
|
|
20231214,161300,3621097620,6300,6300,6300,6300,0
|
|
20231214,161200,3621097620,6300,6300,6300,6300,0
|
|
20231214,161100,3621097620,6300,6300,6300,6300,0
|
|
20231214,161000,3621097620,6300,6300,6300,6300,0
|
|
20231214,160900,3621097620,6300,6300,6300,6300,0
|
|
20231214,160800,3621097620,6300,6300,6300,6300,0
|
|
20231214,160700,3621097620,6300,6300,6300,6300,0
|
|
20231214,160600,3621097620,6300,6300,6300,6300,0
|
|
20231214,160500,3621097620,6300,6300,6300,6300,0
|
|
20231214,160400,3621097620,6300,6300,6300,6300,0
|
|
20231214,160300,3621097620,6300,6300,6300,6300,0
|
|
20231214,160200,3621097620,6300,6300,6300,6300,0
|
|
20231214,160100,3621097620,6300,6300,6300,6300,0
|
|
20231214,160000,3621097620,6300,6300,6300,6300,0
|
|
20231214,155900,3621097620,6300,6300,6300,6300,0
|
|
20231214,155800,3621097620,6300,6300,6300,6300,0
|
|
20231214,155700,3621097620,6300,6300,6300,6300,6907
|
|
20231214,155600,3621097620,6300,6300,6300,6300,0
|
|
20231214,155500,3621097620,6300,6300,6300,6300,0
|
|
20231214,155400,3621097620,6300,6300,6300,6300,0
|
|
20231214,155300,3621097620,6300,6300,6300,6300,0
|
|
20231214,155200,3621097620,6300,6300,6300,6300,0
|
|
20231214,155100,3621097620,6300,6300,6300,6300,0
|
|
20231214,155000,3621097620,6300,6300,6300,6300,0
|
|
20231214,154900,3621097620,6300,6300,6300,6300,0
|
|
20231214,154800,3621097620,6300,6300,6300,6300,0
|
|
20231214,154700,3621097620,6300,6300,6300,6300,0
|
|
20231214,154600,3621097620,6300,6300,6300,6300,0
|
|
20231214,154500,3621097620,6300,6300,6300,6300,0
|
|
20231214,154400,3621097620,6300,6300,6300,6300,0
|
|
20231214,154300,3621097620,6300,6300,6300,6300,0
|
|
20231214,154200,3621097620,6300,6300,6300,6300,0
|
|
20231214,154100,3621097620,6300,6300,6300,6300,0
|
|
20231214,154000,3621097620,6300,6300,6300,6300,0
|
|
20231214,153900,3621097620,6300,6300,6300,6300,0
|
|
20231214,153800,3621097620,6300,6300,6300,6300,0
|
|
20231214,153700,3621097620,6300,6300,6300,6300,0
|
|
20231214,153600,3621097620,6300,6300,6300,6300,0
|
|
20231214,153500,3621097620,6300,6300,6300,6300,0
|
|
20231214,153400,3621097620,6300,6300,6300,6300,0
|
|
20231214,153300,3621097620,6300,6300,6300,6300,0
|
|
20231214,153200,3621097620,6300,6300,6300,6300,0
|
|
20231214,153100,3621097620,6300,6300,6300,6300,0
|
|
20231214,153000,3621097620,6300,6300,6300,6300,6907
|
|
20231214,152900,3577583520,6250,6250,6250,6250,0
|
|
20231214,152800,3577583520,6250,6250,6250,6250,0
|
|
20231214,152700,3577583520,6250,6250,6250,6250,0
|
|
20231214,152600,3577583520,6250,6250,6250,6250,0
|
|
20231214,152500,3577583520,6250,6250,6250,6250,0
|
|
20231214,152400,3577583520,6250,6250,6250,6250,0
|
|
20231214,152300,3577583520,6250,6250,6250,6250,0
|
|
20231214,152200,3577583520,6250,6250,6250,6250,0
|
|
20231214,152100,3577583520,6250,6250,6250,6250,0
|
|
20231214,152000,3577583520,6250,6250,6250,6250,0
|
|
20231214,151900,3577583520,6250,6290,6290,6250,9720
|
|
20231214,151800,3516752460,6290,6270,6290,6270,523
|
|
20231214,151700,3513469000,6270,6270,6270,6270,319
|
|
20231214,151600,3511468870,6270,6270,6270,6270,11
|
|
20231214,151500,3511399900,6270,6290,6290,6270,18
|
|
20231214,151400,3511286880,6280,6280,6280,6270,2132
|
|
20231214,151300,3497915650,6290,6290,6290,6290,142
|
|
20231214,151200,3497022470,6290,6290,6290,6290,272
|
|
20231214,151100,3495311590,6290,6280,6290,6280,372
|
|
20231214,151000,3492973610,6280,6270,6280,6270,151
|
|
20231214,150900,3492025600,6270,6270,6270,6270,2258
|
|
20231214,150800,3477867940,6270,6270,6270,6270,1020
|
|
20231214,150700,3471472540,6260,6270,6270,6260,2025
|
|
20231214,150600,3458778820,6270,6280,6280,6270,1041
|
|
20231214,150500,3452251550,6290,6270,6290,6270,491
|
|
20231214,150400,3449172960,6270,6280,6280,6270,1050
|
|
20231214,150300,3442588540,6280,6290,6290,6280,474
|
|
20231214,150200,3439611760,6290,6280,6290,6280,54
|
|
20231214,150100,3439272570,6280,6280,6280,6270,439
|
|
20231214,150000,3436517000,6280,6300,6300,6270,1489
|
|
20231214,145900,3427165130,6300,6280,6300,6280,1763
|
|
20231214,145800,3416090010,6290,6290,6300,6290,1352
|
|
20231214,145700,3407585910,6290,6290,6300,6280,1472
|
|
20231214,145600,3398331270,6290,6290,6290,6290,55
|
|
20231214,145500,3397985320,6280,6280,6290,6270,916
|
|
20231214,145400,3392235010,6280,6290,6290,6280,309
|
|
20231214,145300,3390294040,6280,6290,6290,6280,1430
|
|
20231214,145200,3381312390,6290,6290,6300,6280,419
|
|
20231214,145100,3378676770,6290,6290,6290,6280,262
|
|
20231214,145000,3377029650,6290,6280,6300,6280,1456
|
|
20231214,144900,3367872700,6290,6300,6300,6290,213
|
|
20231214,144800,3366532830,6300,6280,6300,6280,28
|
|
20231214,144700,3366356970,6280,6280,6280,6280,498
|
|
20231214,144600,3363229530,6280,6300,6300,6280,174
|
|
20231214,144500,3362133730,6300,6300,6300,6300,0
|
|
20231214,144400,3362133730,6300,6280,6300,6280,1404
|
|
20231214,144300,3353311090,6280,6280,6290,6280,1153
|
|
20231214,144200,3346070240,6280,6300,6300,6280,244
|
|
20231214,144100,3344533080,6300,6290,6300,6280,129
|
|
20231214,144000,3343722040,6280,6280,6290,6280,954
|
|
20231214,143900,3337730910,6280,6280,6290,6280,611
|
|
20231214,143800,3333892380,6290,6300,6300,6280,144
|
|
20231214,143700,3332987230,6280,6280,6290,6280,538
|
|
20231214,143600,3329605590,6280,6300,6300,6280,758
|
|
20231214,143500,3324841350,6290,6290,6300,6290,714
|
|
20231214,143400,3320345550,6280,6270,6300,6270,378
|
|
20231214,143300,3317965980,6270,6280,6300,6270,803
|
|
20231214,143200,3312918760,6280,6280,6280,6280,50
|
|
20231214,143100,3312604760,6260,6260,6260,6260,0
|
|
20231214,143000,3312604760,6260,6260,6260,6260,100
|
|
20231214,142900,3311978760,6260,6270,6270,6260,491
|
|
20231214,142800,3308904250,6280,6270,6280,6270,154
|
|
20231214,142700,3307938130,6280,6270,6280,6270,670
|
|
20231214,142600,3303736890,6270,6250,6270,6250,11
|
|
20231214,142500,3303668040,6250,6260,6260,6250,365
|
|
20231214,142400,3301384440,6260,6260,6260,6260,1
|
|
20231214,142300,3301378180,6260,6270,6270,6260,214
|
|
20231214,142200,3300038530,6260,6260,6260,6260,3
|
|
20231214,142100,3300019750,6260,6270,6270,6260,2248
|
|
20231214,142000,3285946770,6260,6260,6260,6260,175
|
|
20231214,141900,3284851270,6270,6290,6300,6270,4968
|
|
20231214,141800,3253674310,6300,6300,6300,6300,576
|
|
20231214,141700,3250045510,6300,6290,6300,6290,100
|
|
20231214,141600,3249415610,6290,6290,6300,6290,23
|
|
20231214,141500,3249270930,6280,6290,6290,6280,420
|
|
20231214,141400,3246630790,6290,6290,6290,6280,118
|
|
20231214,141300,3245888920,6290,6290,6300,6290,326
|
|
20231214,141200,3243836830,6290,6280,6290,6280,311
|
|
20231214,141100,3241880750,6290,6290,6290,6280,600
|
|
20231214,141000,3238106770,6300,6290,6300,6290,128
|
|
20231214,140900,3237300430,6290,6290,6290,6290,0
|
|
20231214,140800,3237300430,6290,6290,6290,6290,210
|
|
20231214,140700,3235979530,6290,6300,6300,6290,306
|
|
20231214,140600,3234051820,6300,6290,6300,6290,10
|
|
20231214,140500,3233988830,6290,6290,6290,6290,125
|
|
20231214,140400,3233202580,6290,6300,6300,6290,3895
|
|
20231214,140300,3208703000,6300,6300,6300,6300,180
|
|
20231214,140200,3207569000,6300,6300,6300,6300,2
|
|
20231214,140100,3207556400,6290,6310,6310,6290,200
|
|
20231214,140000,3206296400,6310,6300,6310,6300,1370
|
|
20231214,135900,3197665390,6300,6300,6300,6290,958
|
|
20231214,135800,3191631000,6290,6300,6300,6290,110
|
|
20231214,135700,3190939030,6290,6300,6300,6290,205
|
|
20231214,135600,3189649520,6290,6300,6300,6290,338
|
|
20231214,135500,3187521120,6300,6290,6300,6290,2
|
|
20231214,135400,3187508530,6300,6300,6300,6300,207
|
|
20231214,135300,3186204430,6300,6300,6300,6300,263
|
|
20231214,135200,3184547530,6300,6300,6300,6300,2
|
|
20231214,135100,3184534930,6300,6300,6300,6300,0
|
|
20231214,135000,3184534930,6300,6300,6310,6290,693
|
|
20231214,134900,3180167750,6310,6300,6310,6300,932
|
|
20231214,134800,3174293030,6300,6300,6300,6300,516
|
|
20231214,134700,3171042230,6310,6300,6310,6300,564
|
|
20231214,134600,3167484190,6300,6300,6300,6300,1120
|
|
20231214,134500,3160428190,6310,6310,6310,6310,0
|
|
20231214,134400,3160428190,6310,6310,6310,6310,4
|
|
20231214,134300,3160402950,6300,6310,6310,6300,61
|
|
20231214,134200,3160018050,6300,6300,6310,6300,94
|
|
20231214,134100,3159425810,6310,6300,6310,6300,235
|
|
20231214,134000,3157945280,6310,6290,6310,6290,671
|
|
20231214,133900,3153718990,6310,6300,6310,6290,3610
|
|
20231214,133800,3130994810,6300,6300,6300,6300,244
|
|
20231214,133700,3129457610,6310,6300,6310,6300,138
|
|
20231214,133600,3128587030,6310,6310,6310,6300,633
|
|
20231214,133500,3124597800,6310,6290,6310,6290,222
|
|
20231214,133400,3123199880,6300,6300,6300,6290,1385
|
|
20231214,133300,3114484380,6300,6300,6300,6300,131
|
|
20231214,133200,3113659080,6290,6300,6300,6290,430
|
|
20231214,133100,3110954350,6300,6300,6300,6300,176
|
|
20231214,133000,3109845550,6300,6300,6300,6300,22
|
|
20231214,132900,3109706950,6300,6300,6300,6300,3
|
|
20231214,132800,3109688050,6300,6300,6300,6300,1374
|
|
20231214,132700,3101031850,6300,6300,6300,6300,1668
|
|
20231214,132600,3090523450,6300,6300,6300,6290,505
|
|
20231214,132500,3087341970,6300,6300,6300,6290,1071
|
|
20231214,132400,3080597170,6300,6300,6300,6300,367
|
|
20231214,132300,3078285070,6290,6290,6290,6290,867
|
|
20231214,132200,3072831640,6290,6300,6300,6290,92
|
|
20231214,132100,3072252200,6300,6300,6300,6300,384
|
|
20231214,132000,3069833000,6290,6300,6300,6290,33
|
|
20231214,131900,3069625400,6290,6290,6290,6290,237
|
|
20231214,131800,3068134670,6290,6280,6290,6280,14
|
|
20231214,131700,3068046660,6290,6290,6290,6280,307
|
|
20231214,131600,3066118510,6290,6290,6290,6290,100
|
|
20231214,131500,3065489510,6280,6280,6280,6280,40
|
|
20231214,131400,3065238310,6300,6290,6300,6290,53
|
|
20231214,131300,3064904910,6300,6300,6300,6300,4
|
|
20231214,131200,3064879710,6300,6300,6300,6300,7
|
|
20231214,131100,3064835610,6280,6290,6290,6280,939
|
|
20231214,131000,3058931780,6290,6290,6290,6290,300
|
|
20231214,130900,3057044780,6300,6290,6300,6290,18
|
|
20231214,130800,3056931490,6300,6300,6300,6300,1926
|
|
20231214,130700,3044797690,6300,6300,6300,6300,254
|
|
20231214,130600,3043197490,6300,6310,6310,6300,103
|
|
20231214,130500,3042547580,6300,6310,6310,6300,16
|
|
20231214,130400,3042446770,6310,6300,6310,6300,263
|
|
20231214,130300,3040788110,6320,6320,6320,6310,224
|
|
20231214,130200,3039373160,6320,6310,6320,6310,306
|
|
20231214,130100,3037439250,6310,6310,6310,6310,729
|
|
20231214,130000,3032839260,6310,6310,6310,6300,139
|
|
20231214,125900,3031962200,6300,6300,6300,6300,275
|
|
20231214,125800,3030229700,6300,6300,6300,6300,304
|
|
20231214,125700,3028314500,6310,6300,6310,6300,51
|
|
20231214,125600,3027993190,6310,6310,6310,6310,293
|
|
20231214,125500,3026144360,6310,6300,6310,6300,282
|
|
20231214,125400,3024366250,6300,6290,6300,6290,346
|
|
20231214,125300,3022188680,6290,6290,6290,6290,15
|
|
20231214,125200,3022094330,6280,6280,6280,6280,0
|
|
20231214,125100,3022094330,6280,6280,6280,6280,162
|
|
20231214,125000,3021076970,6280,6280,6290,6280,415
|
|
20231214,124900,3018468720,6290,6290,6290,6290,260
|
|
20231214,124800,3016833320,6290,6290,6290,6290,45
|
|
20231214,124700,3016550270,6290,6290,6290,6290,200
|
|
20231214,124600,3015292270,6300,6300,6300,6300,2
|
|
20231214,124500,3015279670,6300,6300,6300,6300,579
|
|
20231214,124400,3011631970,6300,6300,6300,6290,111
|
|
20231214,124300,3010933670,6290,6300,6300,6280,1439
|
|
20231214,124200,3001892350,6300,6310,6310,6300,1819
|
|
20231214,124100,2990430420,6310,6300,6310,6300,638
|
|
20231214,124000,2986409350,6300,6300,6300,6300,1720
|
|
20231214,123900,2975573350,6300,6280,6300,6280,4356
|
|
20231214,123800,2948194210,6270,6260,6270,6260,1938
|
|
20231214,123700,2936057950,6260,6270,6270,6260,172
|
|
20231214,123600,2934981130,6270,6270,6270,6270,61
|
|
20231214,123500,2934598660,6270,6270,6270,6270,655
|
|
20231214,123400,2930491810,6270,6270,6280,6270,1104
|
|
20231214,123300,2923569700,6270,6270,6270,6270,11
|
|
20231214,123200,2923500730,6270,6270,6270,6270,163
|
|
20231214,123100,2922478720,6270,6280,6280,6270,278
|
|
20231214,123000,2920733880,6280,6280,6280,6280,201
|
|
20231214,122900,2919471600,6270,6270,6270,6270,34
|
|
20231214,122800,2919258420,6270,6270,6270,6270,107
|
|
20231214,122700,2918587530,6270,6270,6270,6270,3
|
|
20231214,122600,2918568720,6280,6270,6280,6270,248
|
|
20231214,122500,2917011320,6270,6260,6280,6260,480
|
|
20231214,122400,2914001810,6260,6260,6260,6260,60
|
|
20231214,122300,2913626210,6260,6260,6260,6260,715
|
|
20231214,122200,2909150310,6260,6270,6270,6260,305
|
|
20231214,122100,2907238200,6260,6270,6270,6260,1116
|
|
20231214,122000,2900250880,6270,6280,6280,6270,53
|
|
20231214,121900,2899918520,6280,6270,6280,6270,408
|
|
20231214,121800,2897360250,6270,6270,6270,6270,51
|
|
20231214,121700,2897040480,6270,6280,6280,6270,27
|
|
20231214,121600,2896871180,6270,6270,6280,6270,812
|
|
20231214,121500,2891777070,6270,6280,6280,6260,3284
|
|
20231214,121400,2871202730,6280,6280,6290,6270,1822
|
|
20231214,121300,2859761440,6280,6270,6280,6270,101
|
|
20231214,121200,2859128160,6270,6290,6290,6270,1074
|
|
20231214,121100,2852391170,6290,6300,6300,6280,791
|
|
20231214,121000,2847422470,6290,6280,6290,6280,1956
|
|
20231214,120900,2835125720,6280,6250,6280,6250,1325
|
|
20231214,120800,2826815830,6250,6260,6260,6250,269
|
|
20231214,120700,2825134320,6250,6260,6270,6250,2056
|
|
20231214,120600,2812273300,6270,6270,6270,6270,20
|
|
20231214,120500,2812147900,6260,6270,6270,6260,214
|
|
20231214,120400,2810807270,6270,6270,6270,6270,126
|
|
20231214,120300,2810017250,6260,6270,6270,6260,114
|
|
20231214,120200,2809302820,6270,6270,6270,6270,833
|
|
20231214,120100,2804079910,6270,6270,6270,6270,559
|
|
20231214,120000,2800574980,6260,6260,6260,6260,41
|
|
20231214,115900,2800318320,6260,6260,6260,6260,610
|
|
20231214,115800,2796499720,6260,6260,6270,6260,1193
|
|
20231214,115700,2789024710,6260,6270,6270,6260,962
|
|
20231214,115600,2782993720,6280,6270,6280,6270,223
|
|
20231214,115500,2781593500,6270,6270,6280,6270,283
|
|
20231214,115400,2779817770,6280,6280,6280,6270,323
|
|
20231214,115300,2777792470,6280,6280,6280,6280,509
|
|
20231214,115200,2774595950,6280,6280,6280,6280,91
|
|
20231214,115100,2774024470,6280,6280,6280,6280,190
|
|
20231214,115000,2772831270,6280,6290,6290,6280,125
|
|
20231214,114900,2772046110,6290,6300,6300,6290,1517
|
|
20231214,114800,2762501890,6290,6300,6300,6290,1105
|
|
20231214,114700,2755544000,6300,6290,6300,6290,391
|
|
20231214,114600,2753084590,6290,6290,6300,6290,286
|
|
20231214,114500,2751285640,6290,6290,6300,6290,1277
|
|
20231214,114400,2743249170,6290,6280,6300,6280,2829
|
|
20231214,114300,2725458090,6270,6280,6280,6270,826
|
|
20231214,114200,2720277540,6280,6290,6290,6280,1240
|
|
20231214,114100,2712487560,6290,6260,6290,6260,6157
|
|
20231214,114000,2673873080,6270,6260,6280,6260,1551
|
|
20231214,113900,2664147710,6260,6250,6270,6250,4173
|
|
20231214,113800,2638012630,6260,6250,6270,6250,353
|
|
20231214,113700,2635805860,6270,6260,6270,6250,986
|
|
20231214,113600,2629642560,6250,6230,6260,6230,3860
|
|
20231214,113500,2605504270,6230,6240,6240,6230,3172
|
|
20231214,113400,2585719920,6240,6240,6250,6240,167
|
|
20231214,113300,2584677330,6240,6210,6240,6210,1125
|
|
20231214,113200,2577680820,6210,6230,6230,6210,1852
|
|
20231214,113100,2566176770,6230,6220,6230,6220,866
|
|
20231214,113000,2560785090,6240,6220,6240,6220,790
|
|
20231214,112900,2555868400,6220,6230,6230,6220,251
|
|
20231214,112800,2554306960,6240,6230,6240,6230,12
|
|
20231214,112700,2554232180,6240,6240,6240,6220,2012
|
|
20231214,112600,2541715630,6240,6250,6250,6240,916
|
|
20231214,112500,2535998740,6260,6240,6260,6240,1567
|
|
20231214,112400,2526204910,6240,6230,6240,6230,1955
|
|
20231214,112300,2514009630,6230,6220,6230,6220,669
|
|
20231214,112200,2509846340,6220,6210,6220,6210,43
|
|
20231214,112100,2509579190,6220,6220,6220,6210,198
|
|
20231214,112000,2508348640,6220,6220,6220,6220,441
|
|
20231214,111900,2505605620,6220,6210,6220,6210,934
|
|
20231214,111800,2499797140,6210,6230,6230,6210,1930
|
|
20231214,111700,2487811210,6230,6220,6230,6210,915
|
|
20231214,111600,2482127930,6220,6220,6230,6220,1682
|
|
20231214,111500,2471665390,6220,6230,6230,6220,821
|
|
20231214,111400,2466550740,6220,6220,6220,6220,2078
|
|
20231214,111300,2453625580,6230,6230,6240,6230,1093
|
|
20231214,111200,2446813680,6240,6240,6240,6230,121
|
|
20231214,111100,2446058940,6230,6220,6230,6220,467
|
|
20231214,111000,2443150770,6220,6220,6220,6220,229
|
|
20231214,110900,2441726390,6220,6220,6220,6220,81
|
|
20231214,110800,2441222570,6210,6220,6220,6210,533
|
|
20231214,110700,2437910760,6220,6220,6220,6210,631
|
|
20231214,110600,2433988190,6220,6220,6220,6210,1520
|
|
20231214,110500,2424544380,6210,6220,6220,6210,955
|
|
20231214,110400,2418610570,6220,6220,6230,6220,313
|
|
20231214,110300,2416663220,6220,6230,6230,6220,392
|
|
20231214,110200,2414223880,6230,6230,6230,6220,100
|
|
20231214,110100,2413601740,6230,6230,6230,6230,61
|
|
20231214,110000,2413221710,6230,6220,6250,6210,2227
|
|
20231214,105900,2399352790,6230,6200,6230,6200,4833
|
|
20231214,105800,2369352570,6190,6200,6200,6190,1020
|
|
20231214,105700,2363028770,6190,6200,6200,6190,15
|
|
20231214,105600,2362935820,6190,6190,6190,6190,30
|
|
20231214,105500,2362750120,6190,6190,6190,6180,3859
|
|
20231214,105400,2338876890,6200,6190,6200,6190,876
|
|
20231214,105300,2333449340,6200,6200,6200,6190,653
|
|
20231214,105200,2329404240,6200,6210,6210,6200,177
|
|
20231214,105100,2328306240,6200,6220,6220,6200,974
|
|
20231214,105000,2322265380,6220,6200,6220,6190,2796
|
|
20231214,104900,2304925070,6190,6190,6190,6190,352
|
|
20231214,104800,2302746190,6190,6180,6190,6180,553
|
|
20231214,104700,2299323320,6180,6190,6190,6180,1202
|
|
20231214,104600,2291892960,6190,6180,6190,6180,813
|
|
20231214,104500,2286868580,6180,6180,6180,6170,1231
|
|
20231214,104400,2279265000,6180,6180,6180,6170,536
|
|
20231214,104300,2275954710,6170,6180,6180,6170,296
|
|
20231214,104200,2274128310,6180,6180,6180,6170,1114
|
|
20231214,104100,2267244960,6190,6180,6190,6180,1514
|
|
20231214,104000,2257888420,6180,6170,6180,6170,534
|
|
20231214,103900,2254592970,6180,6180,6180,6170,804
|
|
20231214,103800,2249626280,6180,6170,6180,6170,820
|
|
20231214,103700,2244560950,6180,6190,6190,6180,850
|
|
20231214,103600,2239306700,6180,6180,6190,6180,2127
|
|
20231214,103500,2226161790,6180,6180,6180,6170,133
|
|
20231214,103400,2225340150,6180,6180,6180,6170,1753
|
|
20231214,103300,2214523400,6170,6170,6180,6170,617
|
|
20231214,103200,2210715440,6170,6180,6180,6170,754
|
|
20231214,103100,2206055770,6180,6180,6190,6180,3142
|
|
20231214,103000,2186638200,6180,6190,6190,6180,692
|
|
20231214,102900,2182358350,6190,6190,6190,6180,3109
|
|
20231214,102800,2163140440,6190,6180,6190,6180,1716
|
|
20231214,102700,2152523120,6190,6190,6190,6180,1072
|
|
20231214,102600,2145892750,6190,6170,6190,6170,2899
|
|
20231214,102500,2127955630,6180,6180,6180,6170,3026
|
|
20231214,102400,2109272450,6180,6190,6190,6180,1426
|
|
20231214,102300,2100454100,6190,6200,6200,6190,1447
|
|
20231214,102200,2091489030,6200,6180,6200,6170,4741
|
|
20231214,102100,2062164110,6180,6180,6200,6160,11081
|
|
20231214,102000,1993719140,6190,6190,6190,6180,6792
|
|
20231214,101900,1951704270,6180,6190,6200,6180,5967
|
|
20231214,101800,1914772600,6190,6190,6200,6190,4535
|
|
20231214,101700,1886687800,6200,6200,6200,6190,5897
|
|
20231214,101600,1850138400,6200,6210,6220,6200,23346
|
|
20231214,101500,1705339000,6210,6210,6220,6210,1583
|
|
20231214,101400,1695506200,6210,6220,6220,6210,1237
|
|
20231214,101300,1687824380,6220,6220,6220,6210,3689
|
|
20231214,101200,1664886590,6220,6220,6220,6210,1955
|
|
20231214,101100,1652734700,6220,6250,6250,6220,6020
|
|
20231214,101000,1615224630,6260,6260,6260,6260,547
|
|
20231214,100900,1611800410,6250,6240,6250,6240,367
|
|
20231214,100800,1609508740,6230,6230,6250,6230,894
|
|
20231214,100700,1603933810,6230,6220,6230,6210,1987
|
|
20231214,100600,1591565260,6220,6230,6230,6220,2844
|
|
20231214,100500,1573873370,6220,6220,6230,6220,1455
|
|
20231214,100400,1564818220,6220,6220,6230,6210,1535
|
|
20231214,100300,1555274830,6230,6230,6230,6210,3887
|
|
20231214,100200,1531097290,6220,6250,6250,6220,9353
|
|
20231214,100100,1472831770,6250,6250,6270,6240,1491
|
|
20231214,100000,1463513890,6250,6270,6270,6250,855
|
|
20231214,095900,1458164910,6260,6260,6270,6260,1494
|
|
20231214,095800,1448812460,6260,6240,6260,6240,3560
|
|
20231214,095700,1426581040,6240,6250,6250,6240,5291
|
|
20231214,095600,1393539960,6250,6250,6260,6250,5270
|
|
20231214,095500,1360600850,6260,6260,6260,6250,4459
|
|
20231214,095400,1332698410,6260,6260,6270,6260,650
|
|
20231214,095300,1328628450,6270,6270,6280,6270,3371
|
|
20231214,095200,1307491350,6280,6290,6290,6270,1350
|
|
20231214,095100,1299012370,6290,6280,6290,6280,179
|
|
20231214,095000,1297887660,6280,6300,6300,6280,12182
|
|
20231214,094900,1221261930,6300,6310,6310,6300,922
|
|
20231214,094800,1215453320,6300,6310,6310,6300,108
|
|
20231214,094700,1214772270,6300,6290,6310,6290,1916
|
|
20231214,094600,1202703670,6300,6300,6310,6290,627
|
|
20231214,094500,1198757540,6290,6300,6300,6290,3344
|
|
20231214,094400,1177691940,6310,6310,6310,6300,1238
|
|
20231214,094300,1169880180,6310,6300,6310,6300,577
|
|
20231214,094200,1166244970,6300,6310,6310,6300,1322
|
|
20231214,094100,1157915750,6310,6270,6310,6270,2778
|
|
20231214,094000,1140453140,6270,6280,6280,6260,1588
|
|
20231214,093900,1130506760,6270,6280,6280,6260,1390
|
|
20231214,093800,1121795440,6280,6290,6290,6270,814
|
|
20231214,093700,1116690330,6290,6260,6290,6260,1598
|
|
20231214,093600,1106673750,6260,6260,6270,6260,176
|
|
20231214,093500,1105571440,6270,6280,6290,6260,8042
|
|
20231214,093400,1055135760,6280,6270,6280,6260,2669
|
|
20231214,093300,1038401400,6290,6290,6290,6260,5774
|
|
20231214,093200,1002192760,6270,6300,6300,6270,1301
|
|
20231214,093100,994022190,6300,6280,6300,6280,1789
|
|
20231214,093000,982775830,6290,6310,6310,6270,4543
|
|
20231214,092900,954206420,6310,6310,6310,6300,3645
|
|
20231214,092800,931208810,6300,6300,6300,6300,2212
|
|
20231214,092700,917273210,6280,6290,6300,6280,779
|
|
20231214,092600,912373540,6290,6290,6300,6290,1900
|
|
20231214,092500,900422480,6290,6300,6300,6290,3943
|
|
20231214,092400,875602330,6300,6270,6300,6260,3405
|
|
20231214,092300,854213600,6270,6290,6290,6260,5327
|
|
20231214,092200,820809910,6290,6290,6290,6260,4243
|
|
20231214,092100,794160960,6300,6280,6300,6270,10441
|
|
20231214,092000,728595760,6280,6280,6280,6270,5304
|
|
20231214,091900,695309560,6280,6280,6300,6270,1846
|
|
20231214,091800,683704810,6270,6280,6280,6250,14914
|
|
20231214,091700,590163700,6270,6280,6300,6270,3711
|
|
20231214,091600,566857400,6280,6320,6320,6280,8613
|
|
20231214,091500,512661460,6320,6360,6360,6320,3835
|
|
20231214,091400,488381620,6350,6360,6370,6350,1192
|
|
20231214,091300,480807660,6370,6350,6380,6350,5054
|
|
20231214,091200,448618230,6350,6360,6360,6350,390
|
|
20231214,091100,446141700,6360,6370,6370,6360,1419
|
|
20231214,091000,437109990,6370,6360,6370,6360,413
|
|
20231214,090900,434480400,6360,6360,6370,6350,496
|
|
20231214,090800,431323520,6360,6360,6370,6360,2147
|
|
20231214,090700,417664020,6370,6330,6380,6330,4169
|
|
20231214,090600,391146170,6330,6340,6340,6320,1921
|
|
20231214,090500,378992290,6330,6340,6340,6320,4210
|
|
20231214,090400,352346710,6350,6320,6360,6320,19390
|
|
20231214,090300,229635760,6330,6350,6350,6320,3530
|
|
20231214,090200,207288510,6340,6330,6360,6320,8253
|
|
20231214,090100,154965880,6340,6300,6350,6290,6392
|
|
20231214,090000,114621060,6290,6270,6320,6240,15989
|