670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,200700,89834351200,51900,51900,51900,51900,963989
|
|
20231214,200600,89834351200,51900,51900,51900,51900,0
|
|
20231214,200500,89834351200,51900,51900,51900,51900,0
|
|
20231214,200400,89834351200,51900,51900,51900,51900,0
|
|
20231214,200300,89834351200,51900,51900,51900,51900,0
|
|
20231214,200200,89834351200,51900,51900,51900,51900,0
|
|
20231214,200100,89834351200,51900,51900,51900,51900,0
|
|
20231214,200000,89834351200,51900,51900,51900,51900,0
|
|
20231214,195900,89834351200,51900,51900,51900,51900,0
|
|
20231214,195800,89834351200,51900,51900,51900,51900,0
|
|
20231214,195700,89834351200,51900,51900,51900,51900,0
|
|
20231214,195600,89834351200,51900,51900,51900,51900,0
|
|
20231214,195500,89834351200,51900,51900,51900,51900,0
|
|
20231214,195400,89834351200,51900,51900,51900,51900,0
|
|
20231214,195300,89834351200,51900,51900,51900,51900,0
|
|
20231214,195200,89834351200,51900,51900,51900,51900,0
|
|
20231214,195100,89834351200,51900,51900,51900,51900,0
|
|
20231214,195000,89834351200,51900,51900,51900,51900,0
|
|
20231214,194900,89834351200,51900,51900,51900,51900,0
|
|
20231214,194800,89834351200,51900,51900,51900,51900,0
|
|
20231214,194700,89834351200,51900,51900,51900,51900,0
|
|
20231214,194600,89834351200,51900,51900,51900,51900,0
|
|
20231214,194500,89834351200,51900,51900,51900,51900,0
|
|
20231214,194400,89834351200,51900,51900,51900,51900,0
|
|
20231214,194300,89834351200,51900,51900,51900,51900,0
|
|
20231214,194200,89834351200,51900,51900,51900,51900,0
|
|
20231214,194100,89834351200,51900,51900,51900,51900,0
|
|
20231214,194000,89834351200,51900,51900,51900,51900,0
|
|
20231214,193900,89834351200,51900,51900,51900,51900,0
|
|
20231214,193800,89834351200,51900,51900,51900,51900,0
|
|
20231214,193700,89834351200,51900,51900,51900,51900,963989
|
|
20231214,193600,89834351200,51900,51900,51900,51900,0
|
|
20231214,193500,89834351200,51900,51900,51900,51900,0
|
|
20231214,193400,89834351200,51900,51900,51900,51900,0
|
|
20231214,193300,89834351200,51900,51900,51900,51900,0
|
|
20231214,193200,89834351200,51900,51900,51900,51900,0
|
|
20231214,193100,89834351200,51900,51900,51900,51900,0
|
|
20231214,193000,89834351200,51900,51900,51900,51900,0
|
|
20231214,192900,89834351200,51900,51900,51900,51900,0
|
|
20231214,192800,89834351200,51900,51900,51900,51900,0
|
|
20231214,192700,89834351200,51900,51900,51900,51900,0
|
|
20231214,192600,89834351200,51900,51900,51900,51900,0
|
|
20231214,192500,89834351200,51900,51900,51900,51900,0
|
|
20231214,192400,89834351200,51900,51900,51900,51900,0
|
|
20231214,192300,89834351200,51900,51900,51900,51900,0
|
|
20231214,192200,89834351200,51900,51900,51900,51900,0
|
|
20231214,192100,89834351200,51900,51900,51900,51900,0
|
|
20231214,192000,89834351200,51900,51900,51900,51900,0
|
|
20231214,191900,89834351200,51900,51900,51900,51900,0
|
|
20231214,191800,89834351200,51900,51900,51900,51900,0
|
|
20231214,191700,89834351200,51900,51900,51900,51900,0
|
|
20231214,191600,89834351200,51900,51900,51900,51900,0
|
|
20231214,191500,89834351200,51900,51900,51900,51900,0
|
|
20231214,191400,89834351200,51900,51900,51900,51900,0
|
|
20231214,191300,89834351200,51900,51900,51900,51900,0
|
|
20231214,191200,89834351200,51900,51900,51900,51900,0
|
|
20231214,191100,89834351200,51900,51900,51900,51900,0
|
|
20231214,191000,89834351200,51900,51900,51900,51900,0
|
|
20231214,190900,89834351200,51900,51900,51900,51900,0
|
|
20231214,190800,89834351200,51900,51900,51900,51900,0
|
|
20231214,190700,89834351200,51900,51900,51900,51900,963989
|
|
20231214,190600,89834351200,51900,51900,51900,51900,0
|
|
20231214,190500,89834351200,51900,51900,51900,51900,0
|
|
20231214,190400,89834351200,51900,51900,51900,51900,0
|
|
20231214,190300,89834351200,51900,51900,51900,51900,0
|
|
20231214,190200,89834351200,51900,51900,51900,51900,0
|
|
20231214,190100,89834351200,51900,51900,51900,51900,0
|
|
20231214,190000,89834351200,51900,51900,51900,51900,0
|
|
20231214,185900,89834351200,51900,51900,51900,51900,0
|
|
20231214,185800,89834351200,51900,51900,51900,51900,0
|
|
20231214,185700,89834351200,51900,51900,51900,51900,0
|
|
20231214,185600,89834351200,51900,51900,51900,51900,0
|
|
20231214,185500,89834351200,51900,51900,51900,51900,0
|
|
20231214,185400,89834351200,51900,51900,51900,51900,0
|
|
20231214,185300,89834351200,51900,51900,51900,51900,0
|
|
20231214,185200,89834351200,51900,51900,51900,51900,0
|
|
20231214,185100,89834351200,51900,51900,51900,51900,0
|
|
20231214,185000,89834351200,51900,51900,51900,51900,0
|
|
20231214,184900,89834351200,51900,51900,51900,51900,0
|
|
20231214,184800,89834351200,51900,51900,51900,51900,0
|
|
20231214,184700,89834351200,51900,51900,51900,51900,0
|
|
20231214,184600,89834351200,51900,51900,51900,51900,0
|
|
20231214,184500,89834351200,51900,51900,51900,51900,0
|
|
20231214,184400,89834351200,51900,51900,51900,51900,0
|
|
20231214,184300,89834351200,51900,51900,51900,51900,0
|
|
20231214,184200,89834351200,51900,51900,51900,51900,0
|
|
20231214,184100,89834351200,51900,51900,51900,51900,0
|
|
20231214,184000,89834351200,51900,51900,51900,51900,0
|
|
20231214,183900,89834351200,51900,51900,51900,51900,0
|
|
20231214,183800,89834351200,51900,51900,51900,51900,0
|
|
20231214,183700,89834351200,51900,51900,51900,51900,963989
|
|
20231214,183600,89834351200,51900,51900,51900,51900,0
|
|
20231214,183500,89834351200,51900,51900,51900,51900,0
|
|
20231214,183400,89834351200,51900,51900,51900,51900,0
|
|
20231214,183300,89834351200,51900,51900,51900,51900,0
|
|
20231214,183200,89834351200,51900,51900,51900,51900,0
|
|
20231214,183100,89834351200,51900,51900,51900,51900,0
|
|
20231214,183000,89834351200,51900,51900,51900,51900,0
|
|
20231214,182900,89834351200,51900,51900,51900,51900,0
|
|
20231214,182800,89834351200,51900,51900,51900,51900,0
|
|
20231214,182700,89834351200,51900,51900,51900,51900,0
|
|
20231214,182600,89834351200,51900,51900,51900,51900,0
|
|
20231214,182500,89834351200,51900,51900,51900,51900,0
|
|
20231214,182400,89834351200,51900,51900,51900,51900,0
|
|
20231214,182300,89834351200,51900,51900,51900,51900,0
|
|
20231214,182200,89834351200,51900,51900,51900,51900,0
|
|
20231214,182100,89834351200,51900,51900,51900,51900,0
|
|
20231214,182000,89834351200,51900,51900,51900,51900,0
|
|
20231214,181900,89834351200,51900,51900,51900,51900,0
|
|
20231214,181800,89834351200,51900,51900,51900,51900,0
|
|
20231214,181700,89834351200,51900,51900,51900,51900,0
|
|
20231214,181600,89834351200,51900,51900,51900,51900,0
|
|
20231214,181500,89834351200,51900,51900,51900,51900,0
|
|
20231214,181400,89834351200,51900,51900,51900,51900,0
|
|
20231214,181300,89834351200,51900,51900,51900,51900,0
|
|
20231214,181200,89834351200,51900,51900,51900,51900,0
|
|
20231214,181100,89834351200,51900,51900,51900,51900,0
|
|
20231214,181000,89834351200,51900,51900,51900,51900,0
|
|
20231214,180900,89834351200,51900,51900,51900,51900,0
|
|
20231214,180800,89834351200,51900,51900,51900,51900,0
|
|
20231214,180700,89834351200,51900,51900,51900,51900,963989
|
|
20231214,180600,89834351200,51900,51900,51900,51900,0
|
|
20231214,180500,89834351200,51900,51900,51900,51900,0
|
|
20231214,180400,89834351200,51900,51900,51900,51900,0
|
|
20231214,180300,89834351200,51900,51900,51900,51900,0
|
|
20231214,180200,89834351200,51900,51900,51900,51900,0
|
|
20231214,180100,89834351200,51900,51900,51900,51900,0
|
|
20231214,180000,89834351200,51900,51900,51900,51900,0
|
|
20231214,175900,89834351200,51900,51900,51900,51900,0
|
|
20231214,175800,89834351200,51900,51900,51900,51900,0
|
|
20231214,175700,89834351200,51900,51900,51900,51900,0
|
|
20231214,175600,89834351200,51900,51900,51900,51900,0
|
|
20231214,175500,89834351200,51900,51900,51900,51900,0
|
|
20231214,175400,89834351200,51900,51900,51900,51900,0
|
|
20231214,175300,89834351200,51900,51900,51900,51900,0
|
|
20231214,175200,89834351200,51900,51900,51900,51900,0
|
|
20231214,175100,89834351200,51900,51900,51900,51900,0
|
|
20231214,175000,89834351200,51900,51900,51900,51900,0
|
|
20231214,174900,89834351200,51900,51900,51900,51900,0
|
|
20231214,174800,89834351200,51900,51900,51900,51900,0
|
|
20231214,174700,89834351200,51900,51900,51900,51900,0
|
|
20231214,174600,89834351200,51900,51900,51900,51900,0
|
|
20231214,174500,89834351200,51900,51900,51900,51900,0
|
|
20231214,174400,89834351200,51900,51900,51900,51900,0
|
|
20231214,174300,89834351200,51900,51900,51900,51900,0
|
|
20231214,174200,89834351200,51900,51900,51900,51900,0
|
|
20231214,174100,89834351200,51900,51900,51900,51900,0
|
|
20231214,174000,89834351200,51900,51900,51900,51900,0
|
|
20231214,173900,89834351200,51900,51900,51900,51900,0
|
|
20231214,173800,89834351200,51900,51900,51900,51900,0
|
|
20231214,173700,89834351200,51900,51900,51900,51900,963989
|
|
20231214,173600,89834351200,51900,51900,51900,51900,0
|
|
20231214,173500,89834351200,51900,51900,51900,51900,0
|
|
20231214,173400,89834351200,51900,51900,51900,51900,0
|
|
20231214,173300,89834351200,51900,51900,51900,51900,0
|
|
20231214,173200,89834351200,51900,51900,51900,51900,0
|
|
20231214,173100,89834351200,51900,51900,51900,51900,0
|
|
20231214,173000,89834351200,51900,51900,51900,51900,0
|
|
20231214,172900,89834351200,51900,51900,51900,51900,0
|
|
20231214,172800,89834351200,51900,51900,51900,51900,0
|
|
20231214,172700,89834351200,51900,51900,51900,51900,0
|
|
20231214,172600,89834351200,51900,51900,51900,51900,0
|
|
20231214,172500,89834351200,51900,51900,51900,51900,0
|
|
20231214,172400,89834351200,51900,51900,51900,51900,0
|
|
20231214,172300,89834351200,51900,51900,51900,51900,0
|
|
20231214,172200,89834351200,51900,51900,51900,51900,0
|
|
20231214,172100,89834351200,51900,51900,51900,51900,0
|
|
20231214,172000,89834351200,51900,51900,51900,51900,0
|
|
20231214,171900,89834351200,51900,51900,51900,51900,0
|
|
20231214,171800,89834351200,51900,51900,51900,51900,0
|
|
20231214,171700,89834351200,51900,51900,51900,51900,0
|
|
20231214,171600,89834351200,51900,51900,51900,51900,0
|
|
20231214,171500,89834351200,51900,51900,51900,51900,0
|
|
20231214,171400,89834351200,51900,51900,51900,51900,0
|
|
20231214,171300,89834351200,51900,51900,51900,51900,0
|
|
20231214,171200,89834351200,51900,51900,51900,51900,0
|
|
20231214,171100,89834351200,51900,51900,51900,51900,0
|
|
20231214,171000,89834351200,51900,51900,51900,51900,0
|
|
20231214,170900,89834351200,51900,51900,51900,51900,0
|
|
20231214,170800,89834351200,51900,51900,51900,51900,0
|
|
20231214,170700,89834351200,51900,51900,51900,51900,963989
|
|
20231214,170600,89834351200,51900,51900,51900,51900,0
|
|
20231214,170500,89834351200,51900,51900,51900,51900,0
|
|
20231214,170400,89834351200,51900,51900,51900,51900,0
|
|
20231214,170300,89834351200,51900,51900,51900,51900,0
|
|
20231214,170200,89834351200,51900,51900,51900,51900,0
|
|
20231214,170100,89834351200,51900,51900,51900,51900,0
|
|
20231214,170000,89834351200,51900,51900,51900,51900,0
|
|
20231214,165900,89834351200,51900,51900,51900,51900,0
|
|
20231214,165800,89834351200,51900,51900,51900,51900,0
|
|
20231214,165700,89834351200,51900,51900,51900,51900,0
|
|
20231214,165600,89834351200,51900,51900,51900,51900,0
|
|
20231214,165500,89834351200,51900,51900,51900,51900,0
|
|
20231214,165400,89834351200,51900,51900,51900,51900,0
|
|
20231214,165300,89834351200,51900,51900,51900,51900,0
|
|
20231214,165200,89834351200,51900,51900,51900,51900,0
|
|
20231214,165100,89834351200,51900,51900,51900,51900,0
|
|
20231214,165000,89834351200,51900,51900,51900,51900,0
|
|
20231214,164900,89834351200,51900,51900,51900,51900,0
|
|
20231214,164800,89834351200,51900,51900,51900,51900,0
|
|
20231214,164700,89834351200,51900,51900,51900,51900,0
|
|
20231214,164600,89834351200,51900,51900,51900,51900,0
|
|
20231214,164500,89834351200,51900,51900,51900,51900,0
|
|
20231214,164400,89834351200,51900,51900,51900,51900,0
|
|
20231214,164300,89834351200,51900,51900,51900,51900,0
|
|
20231214,164200,89834351200,51900,51900,51900,51900,0
|
|
20231214,164100,89834351200,51900,51900,51900,51900,0
|
|
20231214,164000,89834351200,51900,51900,51900,51900,0
|
|
20231214,163900,89834351200,51900,51900,51900,51900,0
|
|
20231214,163800,89834351200,51900,51900,51900,51900,0
|
|
20231214,163700,89834351200,51900,51900,51900,51900,963989
|
|
20231214,163600,89834351200,51900,51900,51900,51900,0
|
|
20231214,163500,89834351200,51900,51900,51900,51900,0
|
|
20231214,163400,89834351200,51900,51900,51900,51900,0
|
|
20231214,163300,89834351200,51900,51900,51900,51900,0
|
|
20231214,163200,89834351200,51900,51900,51900,51900,0
|
|
20231214,163100,89834351200,51900,51900,51900,51900,0
|
|
20231214,163000,89834351200,51900,51900,51900,51900,0
|
|
20231214,162900,89834351200,51900,51900,51900,51900,0
|
|
20231214,162800,89834351200,51900,51900,51900,51900,0
|
|
20231214,162700,89834351200,51900,51900,51900,51900,0
|
|
20231214,162600,89834351200,51900,51900,51900,51900,0
|
|
20231214,162500,89834351200,51900,51900,51900,51900,0
|
|
20231214,162400,89834351200,51900,51900,51900,51900,0
|
|
20231214,162300,89834351200,51900,51900,51900,51900,0
|
|
20231214,162200,89834351200,51900,51900,51900,51900,0
|
|
20231214,162100,89834351200,51900,51900,51900,51900,0
|
|
20231214,162000,89834351200,51900,51900,51900,51900,0
|
|
20231214,161900,89834351200,51900,51900,51900,51900,0
|
|
20231214,161800,89834351200,51900,51900,51900,51900,0
|
|
20231214,161700,89834351200,51900,51900,51900,51900,0
|
|
20231214,161600,89834351200,51900,51900,51900,51900,0
|
|
20231214,161500,89834351200,51900,51900,51900,51900,0
|
|
20231214,161400,89834351200,51900,51900,51900,51900,0
|
|
20231214,161300,89834351200,51900,51900,51900,51900,0
|
|
20231214,161200,89834351200,51900,51900,51900,51900,0
|
|
20231214,161100,89834351200,51900,51900,51900,51900,0
|
|
20231214,161000,89834351200,51900,51900,51900,51900,0
|
|
20231214,160900,89834351200,51900,51900,51900,51900,0
|
|
20231214,160800,89834351200,51900,51900,51900,51900,0
|
|
20231214,160700,89834351200,51900,51900,51900,51900,963989
|
|
20231214,160600,89834351200,51900,51900,51900,51900,0
|
|
20231214,160500,89834351200,51900,51900,51900,51900,0
|
|
20231214,160400,89834351200,51900,51900,51900,51900,0
|
|
20231214,160300,89834351200,51900,51900,51900,51900,0
|
|
20231214,160200,89834351200,51900,51900,51900,51900,0
|
|
20231214,160100,89834351200,51900,51900,51900,51900,0
|
|
20231214,160000,89834351200,51900,51900,51900,51900,0
|
|
20231214,155900,89834351200,51900,51900,51900,51900,0
|
|
20231214,155800,89834351200,51900,51900,51900,51900,0
|
|
20231214,155700,89834351200,51900,51900,51900,51900,0
|
|
20231214,155600,89834351200,51900,51900,51900,51900,0
|
|
20231214,155500,89834351200,51900,51900,51900,51900,0
|
|
20231214,155400,89834351200,51900,51900,51900,51900,0
|
|
20231214,155300,89834351200,51900,51900,51900,51900,0
|
|
20231214,155200,89834351200,51900,51900,51900,51900,0
|
|
20231214,155100,89834351200,51900,51900,51900,51900,0
|
|
20231214,155000,89834351200,51900,51900,51900,51900,0
|
|
20231214,154900,89834351200,51900,51900,51900,51900,0
|
|
20231214,154800,89834351200,51900,51900,51900,51900,0
|
|
20231214,154700,89834351200,51900,51900,51900,51900,0
|
|
20231214,154600,89834351200,51900,51900,51900,51900,0
|
|
20231214,154500,89834351200,51900,51900,51900,51900,0
|
|
20231214,154400,89834351200,51900,51900,51900,51900,0
|
|
20231214,154300,89834351200,51900,51900,51900,51900,0
|
|
20231214,154200,89834351200,51900,51900,51900,51900,0
|
|
20231214,154100,89834351200,51900,51900,51900,51900,0
|
|
20231214,154000,89834351200,51900,51900,51900,51900,0
|
|
20231214,153900,89834351200,51900,51900,51900,51900,0
|
|
20231214,153800,89834351200,51900,51900,51900,51900,0
|
|
20231214,153700,89834351200,51900,51900,51900,51900,963989
|
|
20231214,153600,89834351200,51900,51900,51900,51900,0
|
|
20231214,153500,89834351200,51900,51900,51900,51900,0
|
|
20231214,153400,89834351200,51900,51900,51900,51900,0
|
|
20231214,153300,89834351200,51900,51900,51900,51900,0
|
|
20231214,153200,89834351200,51900,51900,51900,51900,0
|
|
20231214,153100,89834351200,51900,51900,51900,51900,0
|
|
20231214,153000,89834351200,51900,51900,51900,51900,963989
|
|
20231214,152900,39803322100,52100,52100,52100,52100,0
|
|
20231214,152800,39803322100,52100,52100,52100,52100,0
|
|
20231214,152700,39803322100,52100,52100,52100,52100,0
|
|
20231214,152600,39803322100,52100,52100,52100,52100,0
|
|
20231214,152500,39803322100,52100,52100,52100,52100,0
|
|
20231214,152400,39803322100,52100,52100,52100,52100,0
|
|
20231214,152300,39803322100,52100,52100,52100,52100,0
|
|
20231214,152200,39803322100,52100,52100,52100,52100,0
|
|
20231214,152100,39803322100,52100,52100,52100,52100,0
|
|
20231214,152000,39803322100,52100,52100,52100,52100,0
|
|
20231214,151900,39803322100,52100,52200,52200,51900,6764
|
|
20231214,151800,39451443800,52000,51900,52200,51900,2521
|
|
20231214,151700,39320302100,52100,52200,52300,51900,10342
|
|
20231214,151600,38781447100,52200,52100,52300,52100,1846
|
|
20231214,151500,38685189400,52300,52100,52300,52100,6461
|
|
20231214,151400,38347853500,52100,52100,52300,52100,3484
|
|
20231214,151300,38166098000,52200,52200,52200,52100,2379
|
|
20231214,151200,38042025000,52200,52200,52300,52100,3828
|
|
20231214,151100,37842129400,52300,52100,52300,52100,4086
|
|
20231214,151000,37628780200,52100,52300,52300,52000,2541
|
|
20231214,150900,37496248500,52300,52100,52300,52100,2894
|
|
20231214,150800,37345096200,52100,52100,52300,52100,9078
|
|
20231214,150700,36871036800,52200,52000,52200,52000,3486
|
|
20231214,150600,36689165000,52100,52000,52200,51900,14450
|
|
20231214,150500,35936648200,52000,51900,52000,51900,2594
|
|
20231214,150400,35801834600,52000,51900,52000,51900,2718
|
|
20231214,150300,35660571300,51900,51900,52100,51900,2413
|
|
20231214,150200,35535055500,51900,52000,52100,51900,2535
|
|
20231214,150100,35403212500,52000,52100,52100,51900,4382
|
|
20231214,150000,35175346700,52100,52100,52300,52000,3799
|
|
20231214,145900,34977512600,52300,52000,52300,52000,2632
|
|
20231214,145800,34840329800,52100,52100,52300,52000,2520
|
|
20231214,145700,34708935300,52100,52100,52200,52000,2938
|
|
20231214,145600,34555896500,52100,52000,52200,52000,2418
|
|
20231214,145500,34429882800,52000,52100,52200,52000,2783
|
|
20231214,145400,34284918900,52100,52100,52200,52000,3002
|
|
20231214,145300,34128584200,52100,52100,52300,52000,3178
|
|
20231214,145200,33963029500,52100,52100,52200,52000,3844
|
|
20231214,145100,33762810700,52100,52100,52300,52100,2972
|
|
20231214,145000,33607548300,52200,52200,52300,52100,2164
|
|
20231214,144900,33494503900,52300,52300,52300,52100,3896
|
|
20231214,144800,33291010200,52200,52100,52300,52100,1957
|
|
20231214,144700,33188843400,52100,52200,52300,52100,2576
|
|
20231214,144600,33054420100,52100,52300,52300,52100,2675
|
|
20231214,144500,32914638400,52200,52300,52300,52100,2658
|
|
20231214,144400,32775723100,52300,52300,52300,52100,1983
|
|
20231214,144300,32672102000,52100,52200,52300,52100,2717
|
|
20231214,144200,32530172100,52100,52200,52400,52100,3349
|
|
20231214,144100,32355128400,52200,52200,52300,52100,2536
|
|
20231214,144000,32222591300,52300,52300,52300,52100,2650
|
|
20231214,143900,32084098300,52300,52300,52400,52100,2934
|
|
20231214,143800,31930723700,52300,52300,52400,52100,2912
|
|
20231214,143700,31778539400,52200,52200,52300,52200,2832
|
|
20231214,143600,31630508900,52200,52300,52300,52200,2986
|
|
20231214,143500,31474417500,52300,52300,52300,52200,3676
|
|
20231214,143400,31282250300,52200,52300,52300,52100,2930
|
|
20231214,143300,31129114100,52300,52100,52300,52100,4141
|
|
20231214,143200,30912762700,52200,52100,52200,52100,2611
|
|
20231214,143100,30776541400,52200,52200,52300,52100,6927
|
|
20231214,143000,30414602500,52300,52200,52300,52100,3222
|
|
20231214,142900,30246242200,52100,52300,52300,52100,3176
|
|
20231214,142800,30080452500,52200,52200,52400,52100,2426
|
|
20231214,142700,29953728200,52300,52200,52400,52200,2964
|
|
20231214,142600,29798684500,52200,52400,52400,52200,2533
|
|
20231214,142500,29666135100,52400,52300,52400,52300,2404
|
|
20231214,142400,29540192700,52400,52200,52400,52200,1696
|
|
20231214,142300,29451393500,52300,52400,52400,52200,2671
|
|
20231214,142200,29311573600,52200,52300,52400,52200,2413
|
|
20231214,142100,29185351900,52300,52200,52300,52200,2763
|
|
20231214,142000,29040887600,52100,52200,52400,52100,2247
|
|
20231214,141900,28923442800,52300,52200,52300,52200,2800
|
|
20231214,141800,28777038900,52300,52200,52300,52200,1947
|
|
20231214,141700,28675227600,52200,52300,52300,52200,2410
|
|
20231214,141600,28549213100,52200,52300,52300,52200,1918
|
|
20231214,141500,28448920000,52300,52200,52300,52200,2211
|
|
20231214,141400,28333322000,52300,52300,52300,52200,2067
|
|
20231214,141300,28225241800,52300,52200,52300,52200,2241
|
|
20231214,141200,28108070200,52200,52300,52300,52200,2060
|
|
20231214,141100,28000364100,52300,52300,52300,52100,5573
|
|
20231214,141000,27709552100,52300,52300,52300,52100,2831
|
|
20231214,140900,27561644300,52300,52300,52300,52200,2512
|
|
20231214,140800,27430294500,52300,52200,52300,52100,1787
|
|
20231214,140700,27337001600,52200,52200,52200,52100,2375
|
|
20231214,140600,27213061300,52100,52100,52200,52100,2087
|
|
20231214,140500,27104144000,52200,52200,52300,52100,3017
|
|
20231214,140400,26946671300,52300,52300,52300,52200,1752
|
|
20231214,140300,26855060700,52300,52200,52300,52200,2855
|
|
20231214,140200,26705822900,52300,52300,52300,52200,2163
|
|
20231214,140100,26592728800,52200,52300,52300,52200,4607
|
|
20231214,140000,26351959300,52300,52200,52300,52200,1954
|
|
20231214,135900,26249805900,52300,52200,52300,52200,1841
|
|
20231214,135800,26153542200,52200,52300,52300,52200,1872
|
|
20231214,135700,26055652500,52300,52300,52300,52200,2011
|
|
20231214,135600,25950502300,52300,52300,52300,52200,1945
|
|
20231214,135500,25848804300,52300,52300,52300,52200,2012
|
|
20231214,135400,25743589000,52200,52300,52300,52200,1570
|
|
20231214,135300,25661499400,52300,52300,52300,52200,2034
|
|
20231214,135200,25555142600,52300,52300,52300,52200,1888
|
|
20231214,135100,25456427600,52200,52200,52300,52200,1858
|
|
20231214,135000,25359262400,52200,52300,52300,52200,2106
|
|
20231214,134900,25249167500,52200,52300,52300,52200,1963
|
|
20231214,134800,25146515800,52200,52300,52300,52200,1977
|
|
20231214,134700,25043158800,52300,52200,52300,52200,1925
|
|
20231214,134600,24942517200,52200,52200,52300,52200,2361
|
|
20231214,134500,24819118700,52300,52300,52300,52200,2574
|
|
20231214,134400,24684550600,52300,52300,52300,52100,1906
|
|
20231214,134300,24584989400,52300,52100,52300,52100,1929
|
|
20231214,134200,24484253700,52200,52200,52300,52100,1932
|
|
20231214,134100,24383369300,52300,52200,52300,52100,1862
|
|
20231214,134000,24286116500,52100,52200,52200,52000,1424
|
|
20231214,133900,24211924300,52300,52100,52300,52100,3281
|
|
20231214,133800,24040732200,52100,52200,52200,52100,1709
|
|
20231214,133700,23951531100,52300,52200,52300,52100,2972
|
|
20231214,133600,23796364700,52200,52300,52300,52100,2867
|
|
20231214,133500,23646653200,52200,52300,52300,52200,2868
|
|
20231214,133400,23496737800,52300,52300,52300,52200,2050
|
|
20231214,133300,23389568000,52200,52200,52300,52100,2056
|
|
20231214,133200,23282130700,52200,52200,52200,52100,2168
|
|
20231214,133100,23168979800,52100,52200,52200,52100,1907
|
|
20231214,133000,23069446300,52200,52200,52200,52100,2185
|
|
20231214,132900,22955407800,52200,52200,52200,52100,1562
|
|
20231214,132800,22873912900,52200,52200,52200,52100,991
|
|
20231214,132700,22822193500,52200,52200,52200,52100,1093
|
|
20231214,132600,22765157100,52100,52100,52200,52100,1577
|
|
20231214,132500,22682906200,52200,52300,52300,52100,2182
|
|
20231214,132400,22569028800,52200,52100,52300,52100,4239
|
|
20231214,132300,22347626700,52200,52200,52200,52100,2190
|
|
20231214,132200,22233321500,52100,52200,52200,52100,2483
|
|
20231214,132100,22103808500,52200,52200,52200,52100,1008
|
|
20231214,132000,22051212900,52200,52200,52200,52100,738
|
|
20231214,131900,22012698300,52200,52200,52200,52100,795
|
|
20231214,131800,21971213200,52200,52200,52200,52100,665
|
|
20231214,131700,21936512500,52200,52200,52200,52100,385
|
|
20231214,131600,21916430500,52100,52000,52200,52000,422
|
|
20231214,131500,21894438800,52000,52100,52100,52000,1623
|
|
20231214,131400,21809896700,52100,52000,52100,52000,580
|
|
20231214,131300,21779695300,52000,52000,52100,52000,314
|
|
20231214,131200,21763349400,52000,52000,52100,52000,392
|
|
20231214,131100,21742944500,52100,52000,52100,52000,1745
|
|
20231214,131000,21652041400,52100,52000,52100,52000,1586
|
|
20231214,130900,21569431200,52100,52000,52100,52000,430
|
|
20231214,130800,21547058500,52000,52100,52100,52000,203
|
|
20231214,130700,21536492400,52000,52100,52100,52000,997
|
|
20231214,130600,21484630600,52000,52100,52100,52000,361
|
|
20231214,130500,21465837300,52100,52100,52100,52000,221
|
|
20231214,130400,21454328200,52000,52000,52100,52000,327
|
|
20231214,130300,21437305700,52000,52100,52100,52000,913
|
|
20231214,130200,21389758300,52100,52100,52200,52100,3564
|
|
20231214,130100,21204055500,52200,52200,52200,52100,295
|
|
20231214,130000,21188661100,52100,52100,52200,52100,714
|
|
20231214,125900,21151402000,52100,52200,52200,52100,514
|
|
20231214,125800,21124584300,52200,52200,52200,52100,438
|
|
20231214,125700,21101737400,52200,52200,52200,52100,313
|
|
20231214,125600,21085407200,52100,52200,52200,52100,700
|
|
20231214,125500,21048874300,52200,52100,52200,52100,333
|
|
20231214,125400,21031505100,52200,52200,52200,52100,721
|
|
20231214,125300,20993885100,52200,52200,52200,52100,587
|
|
20231214,125200,20963258600,52100,52200,52200,52100,610
|
|
20231214,125100,20931425400,52100,52200,52200,52100,562
|
|
20231214,125000,20902104400,52100,52200,52200,52100,269
|
|
20231214,124900,20888064400,52100,52100,52200,52100,524
|
|
20231214,124800,20860732600,52200,52200,52200,52100,425
|
|
20231214,124700,20838563600,52200,52200,52200,52100,345
|
|
20231214,124600,20820562800,52200,52200,52200,52100,195
|
|
20231214,124500,20810391300,52200,52100,52200,52100,587
|
|
20231214,124400,20779767000,52200,52200,52200,52100,497
|
|
20231214,124300,20753838300,52100,52100,52200,52100,346
|
|
20231214,124200,20735787100,52100,52200,52200,52100,319
|
|
20231214,124100,20719143600,52200,52100,52200,52100,395
|
|
20231214,124000,20698544100,52200,52200,52200,52100,524
|
|
20231214,123900,20671197900,52200,52100,52200,52100,288
|
|
20231214,123800,20656179600,52200,52200,52200,52100,377
|
|
20231214,123700,20636505600,52100,52100,52200,52100,10845
|
|
20231214,123600,20070735400,52100,52000,52100,52000,1501
|
|
20231214,123500,19992553900,52000,52100,52100,52000,427
|
|
20231214,123400,19970312000,52100,52000,52100,52000,405
|
|
20231214,123300,19949228500,52000,52000,52100,52000,235
|
|
20231214,123200,19936991200,52100,52000,52100,52000,479
|
|
20231214,123100,19912043300,52100,52000,52100,52000,578
|
|
20231214,123000,19881942400,52000,52100,52100,52000,357
|
|
20231214,122900,19863355200,52100,52000,52100,52000,570
|
|
20231214,122800,19833670100,52000,52100,52100,52000,164
|
|
20231214,122700,19825131700,52000,52100,52100,52000,530
|
|
20231214,122600,19797541800,52000,52100,52100,52000,359
|
|
20231214,122500,19778853000,52100,52100,52100,52000,252
|
|
20231214,122400,19765728700,52100,52000,52100,52000,478
|
|
20231214,122300,19740843800,52100,52100,52100,52000,1014
|
|
20231214,122200,19688086400,52000,52000,52100,52000,362
|
|
20231214,122100,19669246000,52000,52100,52100,52000,346
|
|
20231214,122000,19651231300,52100,52100,52100,52000,351
|
|
20231214,121900,19632957600,52100,52100,52100,52000,1472
|
|
20231214,121800,19556394500,52000,52100,52100,52000,438
|
|
20231214,121700,19533591000,52100,52000,52100,52000,505
|
|
20231214,121600,19507289300,52000,52100,52100,52000,251
|
|
20231214,121500,19494219600,52000,52000,52100,52000,386
|
|
20231214,121400,19474132100,52100,52100,52100,52000,517
|
|
20231214,121300,19447223000,52000,52000,52100,52000,386
|
|
20231214,121200,19427131900,52100,52000,52100,52000,231
|
|
20231214,121100,19415112500,52000,52000,52100,52000,314
|
|
20231214,121000,19398771800,52000,52000,52100,52000,232
|
|
20231214,120900,19386692600,52000,52000,52100,52000,359
|
|
20231214,120800,19368007600,52000,52100,52100,52000,274
|
|
20231214,120700,19353745400,52100,52100,52100,52000,452
|
|
20231214,120600,19330233500,52100,52000,52100,52000,362
|
|
20231214,120500,19311386800,52100,52000,52100,52000,316
|
|
20231214,120400,19294940300,52000,52000,52100,52000,290
|
|
20231214,120300,19279849000,52100,52000,52100,52000,249
|
|
20231214,120200,19266891200,52100,52000,52100,52000,268
|
|
20231214,120100,19252931800,52100,52000,52100,52000,379
|
|
20231214,120000,19233214800,52100,52000,52100,52000,341
|
|
20231214,115900,19215472800,52000,52100,52100,52000,329
|
|
20231214,115800,19198345000,52000,52100,52100,52000,279
|
|
20231214,115700,19183818700,52000,52000,52100,52000,222
|
|
20231214,115600,19172267600,52100,52100,52100,52000,492
|
|
20231214,115500,19146643900,52100,52000,52100,52000,343
|
|
20231214,115400,19128785800,52100,52100,52200,52000,6501
|
|
20231214,115300,18790586000,52100,52100,52200,52100,2835
|
|
20231214,115200,18642863600,52200,52200,52200,52100,340
|
|
20231214,115100,18625129400,52200,52200,52200,52100,482
|
|
20231214,115000,18599987000,52200,52100,52200,52100,546
|
|
20231214,114900,18571498700,52100,52100,52200,52000,3516
|
|
20231214,114800,18388304500,52000,52000,52100,52000,1300
|
|
20231214,114700,18320621100,52100,52100,52100,52000,332
|
|
20231214,114600,18303330600,52000,52000,52100,52000,389
|
|
20231214,114500,18283094500,52000,52000,52100,52000,112
|
|
20231214,114400,18277264000,52000,52000,52100,52000,556
|
|
20231214,114300,18248313400,52100,52100,52100,52000,191
|
|
20231214,114200,18238371100,52100,52000,52100,52000,1223
|
|
20231214,114100,18174668700,52100,52100,52100,52000,995
|
|
20231214,114000,18122913700,52100,52100,52100,52000,870
|
|
20231214,113900,18077653000,52000,52200,52200,52000,1802
|
|
20231214,113800,17983752700,52200,52100,52200,52100,232
|
|
20231214,113700,17971650800,52200,52200,52200,52100,294
|
|
20231214,113600,17956316000,52100,52100,52200,52100,288
|
|
20231214,113500,17941304100,52100,52200,52200,52100,242
|
|
20231214,113400,17928680800,52100,52200,52200,52100,1152
|
|
20231214,113300,17868645600,52200,52200,52200,52100,336
|
|
20231214,113200,17851118100,52100,52200,52200,52100,225
|
|
20231214,113100,17839382200,52100,52100,52200,52100,282
|
|
20231214,113000,17824677000,52100,52100,52200,52000,906
|
|
20231214,112900,17777454700,52200,52100,52200,52100,377
|
|
20231214,112800,17757791500,52100,52200,52200,52100,276
|
|
20231214,112700,17743400000,52100,52100,52200,52100,288
|
|
20231214,112600,17728383800,52100,52000,52200,52000,273
|
|
20231214,112500,17714145600,52000,52100,52200,52000,313
|
|
20231214,112400,17697846800,52100,52000,52200,52000,1234
|
|
20231214,112300,17633559000,52100,52100,52200,52000,4772
|
|
20231214,112200,17384927600,52100,52200,52200,52100,319
|
|
20231214,112100,17368280600,52200,52200,52200,52100,285
|
|
20231214,112000,17353416800,52200,52200,52200,52100,481
|
|
20231214,111900,17328314100,52100,52100,52300,52100,1578
|
|
20231214,111800,17246085700,52200,52300,52300,52100,5665
|
|
20231214,111700,16950354200,52300,52300,52300,52200,381
|
|
20231214,111600,16930443700,52300,52300,52300,52200,323
|
|
20231214,111500,16913560900,52200,52200,52300,52200,340
|
|
20231214,111400,16895798600,52200,52300,52300,52200,1563
|
|
20231214,111300,16814186900,52300,52200,52300,52200,379
|
|
20231214,111200,16794381600,52200,52200,52300,52100,6602
|
|
20231214,111100,16449621700,52200,52100,52200,52100,1593
|
|
20231214,111000,16366477500,52100,52100,52200,52100,1574
|
|
20231214,110900,16284331400,52200,52200,52200,52100,2451
|
|
20231214,110800,16156400300,52200,52200,52200,52100,2095
|
|
20231214,110700,16047090800,52100,52200,52200,52100,329
|
|
20231214,110600,16029925600,52200,52100,52200,52100,423
|
|
20231214,110500,16007860200,52200,52200,52200,52100,289
|
|
20231214,110400,15992777500,52200,52100,52200,52100,615
|
|
20231214,110300,15960700900,52100,52100,52200,52100,388
|
|
20231214,110200,15940461300,52200,52200,52200,52100,341
|
|
20231214,110100,15922677300,52200,52200,52200,52100,319
|
|
20231214,110000,15906034300,52100,52100,52200,52100,1106
|
|
20231214,105900,15848316500,52100,52200,52200,52100,392
|
|
20231214,105800,15827874300,52200,52200,52200,52100,447
|
|
20231214,105700,15804567500,52200,52100,52200,52100,770
|
|
20231214,105600,15764417700,52100,52200,52200,52100,370
|
|
20231214,105500,15745124800,52100,52100,52200,52100,1172
|
|
20231214,105400,15684045700,52200,52200,52200,52100,423
|
|
20231214,105300,15661979700,52200,52100,52200,52100,394
|
|
20231214,105200,15641427700,52200,52200,52200,52100,313
|
|
20231214,105100,15625101600,52100,52200,52200,52100,246
|
|
20231214,105000,15612274200,52200,52200,52200,52100,832
|
|
20231214,104900,15568846200,52200,52200,52200,52100,524
|
|
20231214,104800,15541512500,52200,52100,52200,52100,458
|
|
20231214,104700,15517629300,52200,52100,52200,52000,3664
|
|
20231214,104600,15326727700,52200,52200,52200,52100,428
|
|
20231214,104500,15304394700,52200,52100,52200,52100,410
|
|
20231214,104400,15283010600,52100,52100,52200,52100,382
|
|
20231214,104300,15263083400,52200,52200,52200,52100,613
|
|
20231214,104200,15231121800,52200,52100,52200,52000,3909
|
|
20231214,104100,15027461700,52100,52100,52100,52000,990
|
|
20231214,104000,14975896300,52000,52100,52100,52000,466
|
|
20231214,103900,14951635300,52100,52000,52100,52000,351
|
|
20231214,103800,14933369200,52100,52000,52100,52000,213
|
|
20231214,103700,14922283600,52000,52000,52100,52000,368
|
|
20231214,103600,14903126500,52000,52000,52100,52000,135
|
|
20231214,103500,14896099700,52100,52000,52100,52000,382
|
|
20231214,103400,14876208900,52100,52100,52100,52000,345
|
|
20231214,103300,14858246700,52000,52200,52200,52000,1850
|
|
20231214,103200,14761876500,52200,52300,52300,52100,40650
|
|
20231214,103100,12640068300,52200,52300,52300,52200,1393
|
|
20231214,103000,12567264300,52200,52200,52300,52200,559
|
|
20231214,102900,12538066600,52300,52300,52300,52200,373
|
|
20231214,102800,12518580900,52300,52300,52300,52200,453
|
|
20231214,102700,12494901600,52300,52300,52300,52200,568
|
|
20231214,102600,12465216600,52300,52300,52300,52200,330
|
|
20231214,102500,12447965400,52300,52300,52300,52200,366
|
|
20231214,102400,12428833000,52300,52300,52300,52200,474
|
|
20231214,102300,12404054300,52200,52300,52300,52200,344
|
|
20231214,102200,12386071300,52300,52300,52300,52200,639
|
|
20231214,102100,12352668000,52300,52300,52300,52200,574
|
|
20231214,102000,12322665500,52200,52300,52300,52200,1320
|
|
20231214,101900,12253637400,52300,52300,52300,52200,600
|
|
20231214,101800,12222274300,52300,52300,52300,52200,551
|
|
20231214,101700,12193490700,52300,52300,52300,52200,836
|
|
20231214,101600,12149829400,52300,52300,52300,52200,652
|
|
20231214,101500,12115761600,52300,52300,52300,52200,317
|
|
20231214,101400,12099190400,52200,52300,52300,52200,420
|
|
20231214,101300,12077245600,52300,52300,52300,52200,406
|
|
20231214,101200,12056025700,52300,52300,52300,52200,329
|
|
20231214,101100,12038831400,52300,52300,52300,52200,868
|
|
20231214,101000,11993447800,52200,52200,52300,52200,435
|
|
20231214,100900,11970716700,52200,52300,52300,52200,1752
|
|
20231214,100800,11879137600,52300,52300,52300,52200,1043
|
|
20231214,100700,11824595100,52300,52300,52300,52200,435
|
|
20231214,100600,11801860500,52300,52300,52300,52200,596
|
|
20231214,100500,11770719000,52300,52300,52300,52200,545
|
|
20231214,100400,11742236800,52300,52300,52300,52200,310
|
|
20231214,100300,11726028300,52300,52200,52300,52200,336
|
|
20231214,100200,11708473700,52300,52300,52300,52200,687
|
|
20231214,100100,11672548400,52300,52300,52300,52200,898
|
|
20231214,100000,11625600300,52300,52300,52300,52200,286
|
|
20231214,095900,11610660200,52300,52200,52300,52200,519
|
|
20231214,095800,11583549500,52300,52300,52300,52200,911
|
|
20231214,095700,11535966500,52300,52200,52300,52200,358
|
|
20231214,095600,11517255800,52300,52200,52300,52200,1217
|
|
20231214,095500,11453649400,52300,52200,52300,52200,1142
|
|
20231214,095400,11393933800,52300,52200,52300,52200,1026
|
|
20231214,095300,11340288200,52200,52300,52300,52200,2113
|
|
20231214,095200,11229818500,52300,52300,52300,52200,1123
|
|
20231214,095100,11171126600,52300,52300,52300,52200,408
|
|
20231214,095000,11149793400,52300,52300,52300,52200,699
|
|
20231214,094900,11113257800,52200,52200,52300,52200,437
|
|
20231214,094800,11090421000,52200,52300,52300,52200,640
|
|
20231214,094700,11056965500,52200,52300,52300,52200,1201
|
|
20231214,094600,10994217800,52300,52300,52300,52200,302
|
|
20231214,094500,10978437600,52300,52300,52300,52200,769
|
|
20231214,094400,10938244700,52200,52300,52300,52200,1578
|
|
20231214,094300,10855746900,52300,52300,52300,52200,665
|
|
20231214,094200,10820976800,52300,52300,52300,52200,1248
|
|
20231214,094100,10755775600,52300,52200,52300,52200,1248
|
|
20231214,094000,10690517400,52300,52200,52300,52200,771
|
|
20231214,093900,10650214400,52300,52300,52300,52200,787
|
|
20231214,093800,10609057200,52300,52300,52300,52200,512
|
|
20231214,093700,10582296700,52300,52300,52300,52200,569
|
|
20231214,093600,10552563000,52300,52200,52300,52200,1008
|
|
20231214,093500,10499935100,52300,52300,52300,52200,346
|
|
20231214,093400,10481848200,52300,52300,52400,52200,69116
|
|
20231214,093300,6867028800,52300,52300,52300,52200,585
|
|
20231214,093200,6836453900,52300,52300,52300,52200,4687
|
|
20231214,093100,6591332100,52200,52300,52300,52200,673
|
|
20231214,093000,6556154700,52300,52200,52300,52200,657
|
|
20231214,092900,6521805100,52300,52300,52300,52200,459
|
|
20231214,092800,6497810200,52200,52300,52300,52200,872
|
|
20231214,092700,6452272300,52200,52300,52300,52200,532
|
|
20231214,092600,6424479200,52300,52200,52300,52200,875
|
|
20231214,092500,6378726900,52300,52200,52300,52200,1073
|
|
20231214,092400,6322639000,52300,52300,52300,52200,1597
|
|
20231214,092300,6239156900,52300,52300,52300,52200,1891
|
|
20231214,092200,6140420900,52300,52200,52300,52200,563
|
|
20231214,092100,6110987600,52300,52300,52300,52200,1854
|
|
20231214,092000,6014181500,52300,52300,52300,52200,1378
|
|
20231214,091900,5942206900,52300,52200,52300,52200,6067
|
|
20231214,091800,5625356100,52300,52200,52300,52200,1336
|
|
20231214,091700,5555570800,52200,52300,52300,52200,2295
|
|
20231214,091600,5435547800,52300,52300,52300,52200,2329
|
|
20231214,091500,5313746400,52300,52300,52300,52200,4435
|
|
20231214,091400,5081805200,52300,52300,52300,52200,938
|
|
20231214,091300,5032759100,52300,52200,52300,52200,1200
|
|
20231214,091200,4970018300,52300,52200,52300,52200,13555
|
|
20231214,091100,4262404200,52100,52200,52200,52100,1278
|
|
20231214,091000,4195761000,52200,52100,52200,52100,795
|
|
20231214,090900,4154279700,52200,52200,52200,52100,3240
|
|
20231214,090800,3985310500,52200,52200,52200,52100,2039
|
|
20231214,090700,3878882200,52200,52200,52200,52100,1814
|
|
20231214,090600,3784289300,52100,52200,52200,52100,1535
|
|
20231214,090500,3704253100,52200,52200,52200,52100,2249
|
|
20231214,090400,3586875900,52200,52100,52200,52100,6753
|
|
20231214,090300,3235002000,52100,52000,52100,52000,4390
|
|
20231214,090200,3006607300,52100,52000,52100,52000,659
|
|
20231214,090100,2972320400,52100,52100,52100,51900,5231
|
|
20231214,090000,2700315400,52100,51900,52100,51900,52019
|