693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,203000,603177270,5450,5450,5450,5450,2432
|
|
20231219,202900,603177270,5450,5450,5450,5450,0
|
|
20231219,202800,603177270,5450,5450,5450,5450,0
|
|
20231219,202700,603177270,5450,5450,5450,5450,0
|
|
20231219,202600,603177270,5450,5450,5450,5450,0
|
|
20231219,202500,603177270,5450,5450,5450,5450,0
|
|
20231219,202400,603177270,5450,5450,5450,5450,0
|
|
20231219,202300,603177270,5450,5450,5450,5450,0
|
|
20231219,202200,603177270,5450,5450,5450,5450,0
|
|
20231219,202100,603177270,5450,5450,5450,5450,0
|
|
20231219,202000,603177270,5450,5450,5450,5450,0
|
|
20231219,201900,603177270,5450,5450,5450,5450,0
|
|
20231219,201800,603177270,5450,5450,5450,5450,0
|
|
20231219,201700,603177270,5450,5450,5450,5450,0
|
|
20231219,201600,603177270,5450,5450,5450,5450,0
|
|
20231219,201500,603177270,5450,5450,5450,5450,0
|
|
20231219,201400,603177270,5450,5450,5450,5450,0
|
|
20231219,201300,603177270,5450,5450,5450,5450,0
|
|
20231219,201200,603177270,5450,5450,5450,5450,0
|
|
20231219,201100,603177270,5450,5450,5450,5450,0
|
|
20231219,201000,603177270,5450,5450,5450,5450,0
|
|
20231219,200900,603177270,5450,5450,5450,5450,0
|
|
20231219,200800,603177270,5450,5450,5450,5450,0
|
|
20231219,200700,603177270,5450,5450,5450,5450,0
|
|
20231219,200600,603177270,5450,5450,5450,5450,0
|
|
20231219,200500,603177270,5450,5450,5450,5450,0
|
|
20231219,200400,603177270,5450,5450,5450,5450,0
|
|
20231219,200300,603177270,5450,5450,5450,5450,0
|
|
20231219,200200,603177270,5450,5450,5450,5450,0
|
|
20231219,200100,603177270,5450,5450,5450,5450,0
|
|
20231219,200000,603177270,5450,5450,5450,5450,2432
|
|
20231219,195900,603177270,5450,5450,5450,5450,0
|
|
20231219,195800,603177270,5450,5450,5450,5450,0
|
|
20231219,195700,603177270,5450,5450,5450,5450,0
|
|
20231219,195600,603177270,5450,5450,5450,5450,0
|
|
20231219,195500,603177270,5450,5450,5450,5450,0
|
|
20231219,195400,603177270,5450,5450,5450,5450,0
|
|
20231219,195300,603177270,5450,5450,5450,5450,0
|
|
20231219,195200,603177270,5450,5450,5450,5450,0
|
|
20231219,195100,603177270,5450,5450,5450,5450,0
|
|
20231219,195000,603177270,5450,5450,5450,5450,0
|
|
20231219,194900,603177270,5450,5450,5450,5450,0
|
|
20231219,194800,603177270,5450,5450,5450,5450,0
|
|
20231219,194700,603177270,5450,5450,5450,5450,0
|
|
20231219,194600,603177270,5450,5450,5450,5450,0
|
|
20231219,194500,603177270,5450,5450,5450,5450,0
|
|
20231219,194400,603177270,5450,5450,5450,5450,0
|
|
20231219,194300,603177270,5450,5450,5450,5450,0
|
|
20231219,194200,603177270,5450,5450,5450,5450,0
|
|
20231219,194100,603177270,5450,5450,5450,5450,0
|
|
20231219,194000,603177270,5450,5450,5450,5450,0
|
|
20231219,193900,603177270,5450,5450,5450,5450,0
|
|
20231219,193800,603177270,5450,5450,5450,5450,0
|
|
20231219,193700,603177270,5450,5450,5450,5450,0
|
|
20231219,193600,603177270,5450,5450,5450,5450,0
|
|
20231219,193500,603177270,5450,5450,5450,5450,0
|
|
20231219,193400,603177270,5450,5450,5450,5450,0
|
|
20231219,193300,603177270,5450,5450,5450,5450,0
|
|
20231219,193200,603177270,5450,5450,5450,5450,0
|
|
20231219,193100,603177270,5450,5450,5450,5450,0
|
|
20231219,193000,603177270,5450,5450,5450,5450,2432
|
|
20231219,192900,603177270,5450,5450,5450,5450,0
|
|
20231219,192800,603177270,5450,5450,5450,5450,0
|
|
20231219,192700,603177270,5450,5450,5450,5450,0
|
|
20231219,192600,603177270,5450,5450,5450,5450,0
|
|
20231219,192500,603177270,5450,5450,5450,5450,0
|
|
20231219,192400,603177270,5450,5450,5450,5450,0
|
|
20231219,192300,603177270,5450,5450,5450,5450,0
|
|
20231219,192200,603177270,5450,5450,5450,5450,0
|
|
20231219,192100,603177270,5450,5450,5450,5450,0
|
|
20231219,192000,603177270,5450,5450,5450,5450,0
|
|
20231219,191900,603177270,5450,5450,5450,5450,0
|
|
20231219,191800,603177270,5450,5450,5450,5450,0
|
|
20231219,191700,603177270,5450,5450,5450,5450,0
|
|
20231219,191600,603177270,5450,5450,5450,5450,0
|
|
20231219,191500,603177270,5450,5450,5450,5450,0
|
|
20231219,191400,603177270,5450,5450,5450,5450,0
|
|
20231219,191300,603177270,5450,5450,5450,5450,0
|
|
20231219,191200,603177270,5450,5450,5450,5450,0
|
|
20231219,191100,603177270,5450,5450,5450,5450,0
|
|
20231219,191000,603177270,5450,5450,5450,5450,0
|
|
20231219,190900,603177270,5450,5450,5450,5450,0
|
|
20231219,190800,603177270,5450,5450,5450,5450,0
|
|
20231219,190700,603177270,5450,5450,5450,5450,0
|
|
20231219,190600,603177270,5450,5450,5450,5450,0
|
|
20231219,190500,603177270,5450,5450,5450,5450,0
|
|
20231219,190400,603177270,5450,5450,5450,5450,0
|
|
20231219,190300,603177270,5450,5450,5450,5450,0
|
|
20231219,190200,603177270,5450,5450,5450,5450,0
|
|
20231219,190100,603177270,5450,5450,5450,5450,0
|
|
20231219,190000,603177270,5450,5450,5450,5450,2432
|
|
20231219,185900,603177270,5450,5450,5450,5450,0
|
|
20231219,185800,603177270,5450,5450,5450,5450,0
|
|
20231219,185700,603177270,5450,5450,5450,5450,0
|
|
20231219,185600,603177270,5450,5450,5450,5450,0
|
|
20231219,185500,603177270,5450,5450,5450,5450,0
|
|
20231219,185400,603177270,5450,5450,5450,5450,0
|
|
20231219,185300,603177270,5450,5450,5450,5450,0
|
|
20231219,185200,603177270,5450,5450,5450,5450,0
|
|
20231219,185100,603177270,5450,5450,5450,5450,0
|
|
20231219,185000,603177270,5450,5450,5450,5450,0
|
|
20231219,184900,603177270,5450,5450,5450,5450,0
|
|
20231219,184800,603177270,5450,5450,5450,5450,0
|
|
20231219,184700,603177270,5450,5450,5450,5450,0
|
|
20231219,184600,603177270,5450,5450,5450,5450,0
|
|
20231219,184500,603177270,5450,5450,5450,5450,0
|
|
20231219,184400,603177270,5450,5450,5450,5450,0
|
|
20231219,184300,603177270,5450,5450,5450,5450,0
|
|
20231219,184200,603177270,5450,5450,5450,5450,0
|
|
20231219,184100,603177270,5450,5450,5450,5450,0
|
|
20231219,184000,603177270,5450,5450,5450,5450,0
|
|
20231219,183900,603177270,5450,5450,5450,5450,0
|
|
20231219,183800,603177270,5450,5450,5450,5450,0
|
|
20231219,183700,603177270,5450,5450,5450,5450,0
|
|
20231219,183600,603177270,5450,5450,5450,5450,0
|
|
20231219,183500,603177270,5450,5450,5450,5450,0
|
|
20231219,183400,603177270,5450,5450,5450,5450,0
|
|
20231219,183300,603177270,5450,5450,5450,5450,0
|
|
20231219,183200,603177270,5450,5450,5450,5450,0
|
|
20231219,183100,603177270,5450,5450,5450,5450,0
|
|
20231219,183000,603177270,5450,5450,5450,5450,2432
|
|
20231219,182900,603177270,5450,5450,5450,5450,0
|
|
20231219,182800,603177270,5450,5450,5450,5450,0
|
|
20231219,182700,603177270,5450,5450,5450,5450,0
|
|
20231219,182600,603177270,5450,5450,5450,5450,0
|
|
20231219,182500,603177270,5450,5450,5450,5450,0
|
|
20231219,182400,603177270,5450,5450,5450,5450,0
|
|
20231219,182300,603177270,5450,5450,5450,5450,0
|
|
20231219,182200,603177270,5450,5450,5450,5450,0
|
|
20231219,182100,603177270,5450,5450,5450,5450,0
|
|
20231219,182000,603177270,5450,5450,5450,5450,0
|
|
20231219,181900,603177270,5450,5450,5450,5450,0
|
|
20231219,181800,603177270,5450,5450,5450,5450,0
|
|
20231219,181700,603177270,5450,5450,5450,5450,0
|
|
20231219,181600,603177270,5450,5450,5450,5450,0
|
|
20231219,181500,603177270,5450,5450,5450,5450,0
|
|
20231219,181400,603177270,5450,5450,5450,5450,0
|
|
20231219,181300,603177270,5450,5450,5450,5450,0
|
|
20231219,181200,603177270,5450,5450,5450,5450,0
|
|
20231219,181100,603177270,5450,5450,5450,5450,0
|
|
20231219,181000,603177270,5450,5450,5450,5450,0
|
|
20231219,180900,603177270,5450,5450,5450,5450,0
|
|
20231219,180800,603177270,5450,5450,5450,5450,0
|
|
20231219,180700,603177270,5450,5450,5450,5450,0
|
|
20231219,180600,603177270,5450,5450,5450,5450,0
|
|
20231219,180500,603177270,5450,5450,5450,5450,0
|
|
20231219,180400,603177270,5450,5450,5450,5450,0
|
|
20231219,180300,603177270,5450,5450,5450,5450,0
|
|
20231219,180200,603177270,5450,5450,5450,5450,0
|
|
20231219,180100,603177270,5450,5450,5450,5450,0
|
|
20231219,180000,603177270,5450,5450,5450,5450,2432
|
|
20231219,175900,603177270,5450,5450,5450,5450,0
|
|
20231219,175800,603177270,5450,5450,5450,5450,0
|
|
20231219,175700,603177270,5450,5450,5450,5450,0
|
|
20231219,175600,603177270,5450,5450,5450,5450,0
|
|
20231219,175500,603177270,5450,5450,5450,5450,0
|
|
20231219,175400,603177270,5450,5450,5450,5450,0
|
|
20231219,175300,603177270,5450,5450,5450,5450,0
|
|
20231219,175200,603177270,5450,5450,5450,5450,0
|
|
20231219,175100,603177270,5450,5450,5450,5450,0
|
|
20231219,175000,603177270,5450,5450,5450,5450,0
|
|
20231219,174900,603177270,5450,5450,5450,5450,0
|
|
20231219,174800,603177270,5450,5450,5450,5450,0
|
|
20231219,174700,603177270,5450,5450,5450,5450,0
|
|
20231219,174600,603177270,5450,5450,5450,5450,0
|
|
20231219,174500,603177270,5450,5450,5450,5450,0
|
|
20231219,174400,603177270,5450,5450,5450,5450,0
|
|
20231219,174300,603177270,5450,5450,5450,5450,0
|
|
20231219,174200,603177270,5450,5450,5450,5450,0
|
|
20231219,174100,603177270,5450,5450,5450,5450,0
|
|
20231219,174000,603177270,5450,5450,5450,5450,0
|
|
20231219,173900,603177270,5450,5450,5450,5450,0
|
|
20231219,173800,603177270,5450,5450,5450,5450,0
|
|
20231219,173700,603177270,5450,5450,5450,5450,0
|
|
20231219,173600,603177270,5450,5450,5450,5450,0
|
|
20231219,173500,603177270,5450,5450,5450,5450,0
|
|
20231219,173400,603177270,5450,5450,5450,5450,0
|
|
20231219,173300,603177270,5450,5450,5450,5450,0
|
|
20231219,173200,603177270,5450,5450,5450,5450,0
|
|
20231219,173100,603177270,5450,5450,5450,5450,0
|
|
20231219,173000,603177270,5450,5450,5450,5450,2432
|
|
20231219,172900,603177270,5450,5450,5450,5450,0
|
|
20231219,172800,603177270,5450,5450,5450,5450,0
|
|
20231219,172700,603177270,5450,5450,5450,5450,0
|
|
20231219,172600,603177270,5450,5450,5450,5450,0
|
|
20231219,172500,603177270,5450,5450,5450,5450,0
|
|
20231219,172400,603177270,5450,5450,5450,5450,0
|
|
20231219,172300,603177270,5450,5450,5450,5450,0
|
|
20231219,172200,603177270,5450,5450,5450,5450,0
|
|
20231219,172100,603177270,5450,5450,5450,5450,0
|
|
20231219,172000,603177270,5450,5450,5450,5450,0
|
|
20231219,171900,603177270,5450,5450,5450,5450,0
|
|
20231219,171800,603177270,5450,5450,5450,5450,0
|
|
20231219,171700,603177270,5450,5450,5450,5450,0
|
|
20231219,171600,603177270,5450,5450,5450,5450,0
|
|
20231219,171500,603177270,5450,5450,5450,5450,0
|
|
20231219,171400,603177270,5450,5450,5450,5450,0
|
|
20231219,171300,603177270,5450,5450,5450,5450,0
|
|
20231219,171200,603177270,5450,5450,5450,5450,0
|
|
20231219,171100,603177270,5450,5450,5450,5450,0
|
|
20231219,171000,603177270,5450,5450,5450,5450,0
|
|
20231219,170900,603177270,5450,5450,5450,5450,0
|
|
20231219,170800,603177270,5450,5450,5450,5450,0
|
|
20231219,170700,603177270,5450,5450,5450,5450,0
|
|
20231219,170600,603177270,5450,5450,5450,5450,0
|
|
20231219,170500,603177270,5450,5450,5450,5450,0
|
|
20231219,170400,603177270,5450,5450,5450,5450,0
|
|
20231219,170300,603177270,5450,5450,5450,5450,0
|
|
20231219,170200,603177270,5450,5450,5450,5450,0
|
|
20231219,170100,603177270,5450,5450,5450,5450,0
|
|
20231219,170000,603177270,5450,5450,5450,5450,2432
|
|
20231219,165900,603177270,5450,5450,5450,5450,0
|
|
20231219,165800,603177270,5450,5450,5450,5450,0
|
|
20231219,165700,603177270,5450,5450,5450,5450,0
|
|
20231219,165600,603177270,5450,5450,5450,5450,0
|
|
20231219,165500,603177270,5450,5450,5450,5450,0
|
|
20231219,165400,603177270,5450,5450,5450,5450,0
|
|
20231219,165300,603177270,5450,5450,5450,5450,0
|
|
20231219,165200,603177270,5450,5450,5450,5450,0
|
|
20231219,165100,603177270,5450,5450,5450,5450,0
|
|
20231219,165000,603177270,5450,5450,5450,5450,0
|
|
20231219,164900,603177270,5450,5450,5450,5450,0
|
|
20231219,164800,603177270,5450,5450,5450,5450,0
|
|
20231219,164700,603177270,5450,5450,5450,5450,0
|
|
20231219,164600,603177270,5450,5450,5450,5450,0
|
|
20231219,164500,603177270,5450,5450,5450,5450,0
|
|
20231219,164400,603177270,5450,5450,5450,5450,0
|
|
20231219,164300,603177270,5450,5450,5450,5450,0
|
|
20231219,164200,603177270,5450,5450,5450,5450,0
|
|
20231219,164100,603177270,5450,5450,5450,5450,0
|
|
20231219,164000,603177270,5450,5450,5450,5450,0
|
|
20231219,163900,603177270,5450,5450,5450,5450,0
|
|
20231219,163800,603177270,5450,5450,5450,5450,0
|
|
20231219,163700,603177270,5450,5450,5450,5450,0
|
|
20231219,163600,603177270,5450,5450,5450,5450,0
|
|
20231219,163500,603177270,5450,5450,5450,5450,0
|
|
20231219,163400,603177270,5450,5450,5450,5450,0
|
|
20231219,163300,603177270,5450,5450,5450,5450,0
|
|
20231219,163200,603177270,5450,5450,5450,5450,0
|
|
20231219,163100,603177270,5450,5450,5450,5450,0
|
|
20231219,163000,603177270,5450,5450,5450,5450,2432
|
|
20231219,162900,603177270,5450,5450,5450,5450,0
|
|
20231219,162800,603177270,5450,5450,5450,5450,0
|
|
20231219,162700,603177270,5450,5450,5450,5450,0
|
|
20231219,162600,603177270,5450,5450,5450,5450,0
|
|
20231219,162500,603177270,5450,5450,5450,5450,0
|
|
20231219,162400,603177270,5450,5450,5450,5450,0
|
|
20231219,162300,603177270,5450,5450,5450,5450,0
|
|
20231219,162200,603177270,5450,5450,5450,5450,0
|
|
20231219,162100,603177270,5450,5450,5450,5450,0
|
|
20231219,162000,603177270,5450,5450,5450,5450,0
|
|
20231219,161900,603177270,5450,5450,5450,5450,0
|
|
20231219,161800,603177270,5450,5450,5450,5450,0
|
|
20231219,161700,603177270,5450,5450,5450,5450,0
|
|
20231219,161600,603177270,5450,5450,5450,5450,0
|
|
20231219,161500,603177270,5450,5450,5450,5450,0
|
|
20231219,161400,603177270,5450,5450,5450,5450,0
|
|
20231219,161300,603177270,5450,5450,5450,5450,0
|
|
20231219,161200,603177270,5450,5450,5450,5450,0
|
|
20231219,161100,603177270,5450,5450,5450,5450,0
|
|
20231219,161000,603177270,5450,5450,5450,5450,0
|
|
20231219,160900,603177270,5450,5450,5450,5450,0
|
|
20231219,160800,603177270,5450,5450,5450,5450,0
|
|
20231219,160700,603177270,5450,5450,5450,5450,0
|
|
20231219,160600,603177270,5450,5450,5450,5450,0
|
|
20231219,160500,603177270,5450,5450,5450,5450,0
|
|
20231219,160400,603177270,5450,5450,5450,5450,0
|
|
20231219,160300,603177270,5450,5450,5450,5450,0
|
|
20231219,160200,603177270,5450,5450,5450,5450,0
|
|
20231219,160100,603177270,5450,5450,5450,5450,0
|
|
20231219,160000,603177270,5450,5450,5450,5450,2432
|
|
20231219,155900,603177270,5450,5450,5450,5450,0
|
|
20231219,155800,603177270,5450,5450,5450,5450,0
|
|
20231219,155700,603177270,5450,5450,5450,5450,0
|
|
20231219,155600,603177270,5450,5450,5450,5450,0
|
|
20231219,155500,603177270,5450,5450,5450,5450,0
|
|
20231219,155400,603177270,5450,5450,5450,5450,0
|
|
20231219,155300,603177270,5450,5450,5450,5450,0
|
|
20231219,155200,603177270,5450,5450,5450,5450,0
|
|
20231219,155100,603177270,5450,5450,5450,5450,0
|
|
20231219,155000,603177270,5450,5450,5450,5450,0
|
|
20231219,154900,603177270,5450,5450,5450,5450,0
|
|
20231219,154800,603177270,5450,5450,5450,5450,0
|
|
20231219,154700,603177270,5450,5450,5450,5450,0
|
|
20231219,154600,603177270,5450,5450,5450,5450,0
|
|
20231219,154500,603177270,5450,5450,5450,5450,0
|
|
20231219,154400,603177270,5450,5450,5450,5450,0
|
|
20231219,154300,603177270,5450,5450,5450,5450,0
|
|
20231219,154200,603177270,5450,5450,5450,5450,0
|
|
20231219,154100,603177270,5450,5450,5450,5450,0
|
|
20231219,154000,603177270,5450,5450,5450,5450,0
|
|
20231219,153900,603177270,5450,5450,5450,5450,0
|
|
20231219,153800,603177270,5450,5450,5450,5450,0
|
|
20231219,153700,603177270,5450,5450,5450,5450,0
|
|
20231219,153600,603177270,5450,5450,5450,5450,0
|
|
20231219,153500,603177270,5450,5450,5450,5450,0
|
|
20231219,153400,603177270,5450,5450,5450,5450,0
|
|
20231219,153300,603177270,5450,5450,5450,5450,0
|
|
20231219,153200,603177270,5450,5450,5450,5450,0
|
|
20231219,153100,603177270,5450,5450,5450,5450,0
|
|
20231219,153000,603177270,5450,5450,5450,5450,4864
|
|
20231219,152900,589922870,5480,5480,5480,5480,0
|
|
20231219,152800,589922870,5480,5480,5480,5480,0
|
|
20231219,152700,589922870,5480,5480,5480,5480,0
|
|
20231219,152600,589922870,5480,5480,5480,5480,0
|
|
20231219,152500,589922870,5480,5480,5480,5480,0
|
|
20231219,152400,589922870,5480,5480,5480,5480,0
|
|
20231219,152300,589922870,5480,5480,5480,5480,0
|
|
20231219,152200,589922870,5480,5480,5480,5480,0
|
|
20231219,152100,589922870,5480,5480,5480,5480,0
|
|
20231219,152000,589922870,5480,5480,5480,5480,0
|
|
20231219,151900,589922870,5480,5460,5480,5460,103
|
|
20231219,151800,589360450,5460,5460,5460,5460,125
|
|
20231219,151700,588677950,5490,5480,5490,5480,354
|
|
20231219,151600,586737990,5490,5490,5490,5490,6
|
|
20231219,151500,586705050,5470,5500,5500,5470,465
|
|
20231219,151400,584161380,5480,5490,5500,5470,1042
|
|
20231219,151300,578446130,5500,5500,5500,5490,467
|
|
20231219,151200,575880360,5500,5520,5520,5490,1750
|
|
20231219,151100,566257780,5500,5520,5520,5500,1187
|
|
20231219,151000,559711820,5520,5490,5520,5490,3621
|
|
20231219,150900,539784830,5490,5490,5490,5480,1139
|
|
20231219,150800,533532020,5490,5490,5490,5490,109
|
|
20231219,150700,532933610,5490,5470,5490,5470,3125
|
|
20231219,150600,515823360,5470,5470,5470,5460,512
|
|
20231219,150500,513026520,5460,5460,5460,5460,305
|
|
20231219,150400,511361220,5460,5450,5460,5450,625
|
|
20231219,150300,507951750,5460,5450,5460,5450,848
|
|
20231219,150200,503329420,5450,5450,5450,5450,0
|
|
20231219,150100,503329420,5450,5450,5450,5450,259
|
|
20231219,150000,501917870,5450,5450,5450,5450,100
|
|
20231219,145900,501372870,5450,5440,5450,5440,400
|
|
20231219,145800,499196190,5440,5440,5440,5440,1000
|
|
20231219,145700,493756190,5440,5430,5440,5430,271
|
|
20231219,145600,492282110,5430,5440,5440,5430,389
|
|
20231219,145500,490167790,5440,5440,5440,5440,0
|
|
20231219,145400,490167790,5440,5440,5440,5440,27
|
|
20231219,145300,490020910,5440,5440,5440,5420,283
|
|
20231219,145200,488484890,5430,5430,5430,5430,50
|
|
20231219,145100,488213390,5440,5440,5440,5440,0
|
|
20231219,145000,488213390,5440,5440,5440,5440,0
|
|
20231219,144900,488213390,5440,5440,5440,5440,0
|
|
20231219,144800,488213390,5440,5440,5440,5440,0
|
|
20231219,144700,488213390,5440,5440,5440,5440,10
|
|
20231219,144600,488158990,5440,5440,5440,5440,200
|
|
20231219,144500,487070990,5440,5440,5440,5440,0
|
|
20231219,144400,487070990,5440,5440,5440,5440,22
|
|
20231219,144300,486951310,5430,5430,5430,5430,151
|
|
20231219,144200,486131380,5440,5440,5440,5440,0
|
|
20231219,144100,486131380,5440,5420,5440,5420,306
|
|
20231219,144000,484470770,5430,5430,5430,5430,0
|
|
20231219,143900,484470770,5430,5430,5430,5430,1
|
|
20231219,143800,484465340,5430,5440,5440,5430,607
|
|
20231219,143700,481169310,5440,5440,5440,5440,3
|
|
20231219,143600,481152990,5440,5440,5440,5440,1
|
|
20231219,143500,481147550,5440,5440,5440,5440,30
|
|
20231219,143400,480984350,5410,5410,5410,5410,220
|
|
20231219,143300,479794150,5440,5420,5440,5420,889
|
|
20231219,143200,474970190,5420,5410,5420,5400,193
|
|
20231219,143100,473924670,5400,5390,5400,5380,2065
|
|
20231219,143000,462789720,5390,5360,5390,5360,1713
|
|
20231219,142900,453593550,5360,5360,5360,5360,50
|
|
20231219,142800,453325550,5360,5360,5360,5360,33
|
|
20231219,142700,453148670,5350,5350,5350,5350,241
|
|
20231219,142600,451859320,5360,5360,5360,5360,25
|
|
20231219,142500,451725320,5360,5360,5360,5360,0
|
|
20231219,142400,451725320,5360,5360,5360,5360,5
|
|
20231219,142300,451698520,5330,5360,5360,5330,23
|
|
20231219,142200,451575270,5330,5360,5360,5330,3
|
|
20231219,142100,451559220,5360,5360,5360,5360,0
|
|
20231219,142000,451559220,5360,5360,5360,5360,0
|
|
20231219,141900,451559220,5360,5360,5360,5360,0
|
|
20231219,141800,451559220,5360,5360,5360,5360,0
|
|
20231219,141700,451559220,5360,5360,5360,5360,100
|
|
20231219,141600,451023220,5360,5360,5360,5360,0
|
|
20231219,141500,451023220,5360,5360,5360,5360,0
|
|
20231219,141400,451023220,5360,5350,5360,5350,1201
|
|
20231219,141300,444597860,5350,5350,5350,5350,20
|
|
20231219,141200,444490860,5360,5360,5360,5360,0
|
|
20231219,141100,444490860,5360,5360,5360,5360,112
|
|
20231219,141000,443890540,5360,5360,5360,5360,0
|
|
20231219,140900,443890540,5360,5360,5360,5360,0
|
|
20231219,140800,443890540,5360,5360,5360,5360,0
|
|
20231219,140700,443890540,5360,5360,5360,5360,5
|
|
20231219,140600,443863740,5350,5350,5350,5350,197
|
|
20231219,140500,442809790,5360,5360,5360,5360,0
|
|
20231219,140400,442809790,5360,5360,5360,5360,201
|
|
20231219,140300,441732430,5360,5360,5360,5360,0
|
|
20231219,140200,441732430,5360,5360,5360,5360,100
|
|
20231219,140100,441196430,5360,5350,5360,5330,98
|
|
20231219,140000,440673950,5360,5360,5360,5360,0
|
|
20231219,135900,440673950,5360,5360,5360,5360,0
|
|
20231219,135800,440673950,5360,5360,5360,5360,0
|
|
20231219,135700,440673950,5360,5360,5360,5360,0
|
|
20231219,135600,440673950,5360,5360,5360,5360,25
|
|
20231219,135500,440539950,5370,5370,5370,5370,0
|
|
20231219,135400,440539950,5370,5370,5370,5370,200
|
|
20231219,135300,439465950,5370,5370,5370,5370,10
|
|
20231219,135200,439412250,5370,5370,5370,5370,3
|
|
20231219,135100,439396140,5370,5370,5370,5370,1
|
|
20231219,135000,439390770,5370,5370,5370,5370,0
|
|
20231219,134900,439390770,5370,5330,5370,5330,5
|
|
20231219,134800,439363960,5380,5370,5380,5370,20
|
|
20231219,134700,439256510,5370,5370,5370,5370,3786
|
|
20231219,134600,418925690,5370,5370,5370,5370,0
|
|
20231219,134500,418925690,5370,5350,5370,5350,1013
|
|
20231219,134400,413487220,5350,5350,5350,5350,0
|
|
20231219,134300,413487220,5350,5350,5350,5350,0
|
|
20231219,134200,413487220,5350,5350,5350,5350,0
|
|
20231219,134100,413487220,5350,5350,5350,5350,0
|
|
20231219,134000,413487220,5350,5310,5350,5310,31
|
|
20231219,133900,413322570,5310,5320,5320,5310,500
|
|
20231219,133800,410666460,5350,5350,5350,5350,0
|
|
20231219,133700,410666460,5350,5350,5350,5350,0
|
|
20231219,133600,410666460,5350,5350,5350,5350,0
|
|
20231219,133500,410666460,5350,5350,5350,5350,0
|
|
20231219,133400,410666460,5350,5350,5350,5350,0
|
|
20231219,133300,410666460,5350,5350,5350,5350,0
|
|
20231219,133200,410666460,5350,5350,5350,5350,0
|
|
20231219,133100,410666460,5350,5350,5350,5350,0
|
|
20231219,133000,410666460,5350,5350,5350,5350,0
|
|
20231219,132900,410666460,5350,5350,5350,5350,0
|
|
20231219,132800,410666460,5350,5350,5350,5350,5
|
|
20231219,132700,410639710,5310,5340,5340,5310,204
|
|
20231219,132600,409551470,5360,5360,5360,5360,305
|
|
20231219,132500,407916670,5360,5360,5360,5360,0
|
|
20231219,132400,407916670,5360,5360,5360,5360,3
|
|
20231219,132300,407900590,5340,5340,5340,5340,0
|
|
20231219,132200,407900590,5340,5360,5370,5340,547
|
|
20231219,132100,404976370,5340,5340,5340,5340,2000
|
|
20231219,132000,394296370,5340,5340,5340,5340,0
|
|
20231219,131900,394296370,5340,5340,5340,5340,0
|
|
20231219,131800,394296370,5340,5340,5340,5320,1218
|
|
20231219,131700,387811080,5370,5370,5370,5340,107
|
|
20231219,131600,387236670,5370,5340,5370,5340,24
|
|
20231219,131500,387108390,5370,5370,5370,5370,0
|
|
20231219,131400,387108390,5370,5370,5370,5370,35
|
|
20231219,131300,386920440,5370,5370,5370,5370,0
|
|
20231219,131200,386920440,5370,5370,5370,5370,0
|
|
20231219,131100,386920440,5370,5370,5370,5370,22
|
|
20231219,131000,386802300,5340,5340,5340,5340,0
|
|
20231219,130900,386802300,5340,5340,5340,5340,2
|
|
20231219,130800,386791620,5370,5370,5370,5370,0
|
|
20231219,130700,386791620,5370,5370,5370,5370,0
|
|
20231219,130600,386791620,5370,5370,5370,5370,0
|
|
20231219,130500,386791620,5370,5370,5370,5370,38
|
|
20231219,130400,386587560,5370,5370,5370,5370,40
|
|
20231219,130300,386372760,5370,5370,5370,5370,0
|
|
20231219,130200,386372760,5370,5370,5370,5370,15
|
|
20231219,130100,386292210,5370,5370,5370,5370,0
|
|
20231219,130000,386292210,5370,5370,5370,5370,0
|
|
20231219,125900,386292210,5370,5370,5370,5370,0
|
|
20231219,125800,386292210,5370,5370,5370,5370,0
|
|
20231219,125700,386292210,5370,5370,5370,5370,0
|
|
20231219,125600,386292210,5370,5370,5370,5370,4
|
|
20231219,125500,386270730,5340,5340,5340,5340,117
|
|
20231219,125400,385645950,5340,5340,5340,5340,0
|
|
20231219,125300,385645950,5340,5340,5340,5340,6
|
|
20231219,125200,385613910,5340,5340,5340,5340,3
|
|
20231219,125100,385597890,5330,5330,5330,5330,185
|
|
20231219,125000,384611840,5330,5330,5330,5330,0
|
|
20231219,124900,384611840,5330,5330,5330,5330,23
|
|
20231219,124800,384489250,5330,5330,5330,5330,20
|
|
20231219,124700,384382650,5330,5340,5340,5330,25
|
|
20231219,124600,384249350,5340,5340,5340,5340,2
|
|
20231219,124500,384238670,5340,5340,5340,5340,0
|
|
20231219,124400,384238670,5340,5340,5340,5340,0
|
|
20231219,124300,384238670,5340,5340,5340,5340,0
|
|
20231219,124200,384238670,5340,5310,5340,5300,461
|
|
20231219,124100,381794970,5310,5310,5340,5310,3461
|
|
20231219,124000,363416970,5340,5340,5340,5340,18
|
|
20231219,123900,363320850,5310,5310,5310,5310,10
|
|
20231219,123800,363267750,5340,5340,5340,5340,0
|
|
20231219,123700,363267750,5340,5340,5340,5340,0
|
|
20231219,123600,363267750,5340,5340,5340,5340,0
|
|
20231219,123500,363267750,5340,5340,5340,5340,6
|
|
20231219,123400,363235710,5300,5340,5340,5300,976
|
|
20231219,123300,358052570,5310,5310,5310,5310,10
|
|
20231219,123200,357999470,5340,5330,5340,5320,3325
|
|
20231219,123100,340289410,5370,5370,5370,5370,0
|
|
20231219,123000,340289410,5370,5370,5370,5370,0
|
|
20231219,122900,340289410,5370,5370,5370,5370,0
|
|
20231219,122800,340289410,5370,5370,5370,5370,1
|
|
20231219,122700,340284040,5330,5340,5370,5330,3301
|
|
20231219,122600,322686200,5340,5350,5350,5340,1076
|
|
20231219,122500,316936360,5350,5350,5350,5350,1
|
|
20231219,122400,316931010,5350,5350,5350,5350,2
|
|
20231219,122300,316920310,5350,5350,5350,5350,181
|
|
20231219,122200,315951960,5350,5350,5350,5350,335
|
|
20231219,122100,314159710,5350,5370,5370,5350,2144
|
|
20231219,122000,302667110,5400,5400,5400,5400,0
|
|
20231219,121900,302667110,5400,5400,5400,5400,180
|
|
20231219,121800,301695110,5400,5400,5400,5400,0
|
|
20231219,121700,301695110,5400,5400,5400,5400,170
|
|
20231219,121600,300777110,5400,5400,5400,5400,0
|
|
20231219,121500,300777110,5400,5400,5400,5400,3
|
|
20231219,121400,300760910,5370,5380,5380,5370,183
|
|
20231219,121300,299777730,5400,5400,5400,5400,0
|
|
20231219,121200,299777730,5400,5400,5400,5400,0
|
|
20231219,121100,299777730,5400,5400,5400,5400,0
|
|
20231219,121000,299777730,5400,5400,5400,5400,0
|
|
20231219,120900,299777730,5400,5390,5400,5390,77
|
|
20231219,120800,299362680,5380,5390,5390,5380,925
|
|
20231219,120700,294380930,5400,5410,5410,5400,614
|
|
20231219,120600,291064690,5430,5430,5430,5430,0
|
|
20231219,120500,291064690,5430,5430,5430,5430,0
|
|
20231219,120400,291064690,5430,5430,5430,5430,0
|
|
20231219,120300,291064690,5430,5430,5430,5430,0
|
|
20231219,120200,291064690,5430,5430,5430,5430,0
|
|
20231219,120100,291064690,5430,5430,5430,5430,10
|
|
20231219,120000,291010390,5430,5430,5430,5430,0
|
|
20231219,115900,291010390,5430,5430,5430,5430,0
|
|
20231219,115800,291010390,5430,5430,5430,5430,0
|
|
20231219,115700,291010390,5430,5430,5430,5430,0
|
|
20231219,115600,291010390,5430,5430,5430,5430,0
|
|
20231219,115500,291010390,5430,5430,5430,5430,0
|
|
20231219,115400,291010390,5430,5430,5430,5430,0
|
|
20231219,115300,291010390,5430,5430,5430,5430,0
|
|
20231219,115200,291010390,5430,5410,5430,5410,299
|
|
20231219,115100,289392740,5410,5410,5410,5410,60
|
|
20231219,115000,289068140,5440,5440,5440,5440,0
|
|
20231219,114900,289068140,5440,5440,5440,5440,0
|
|
20231219,114800,289068140,5440,5440,5440,5440,0
|
|
20231219,114700,289068140,5440,5440,5440,5440,0
|
|
20231219,114600,289068140,5440,5440,5440,5440,0
|
|
20231219,114500,289068140,5440,5440,5440,5440,0
|
|
20231219,114400,289068140,5440,5440,5440,5440,0
|
|
20231219,114300,289068140,5440,5440,5440,5440,0
|
|
20231219,114200,289068140,5440,5440,5440,5440,0
|
|
20231219,114100,289068140,5440,5440,5440,5440,0
|
|
20231219,114000,289068140,5440,5440,5440,5440,0
|
|
20231219,113900,289068140,5440,5440,5440,5440,0
|
|
20231219,113800,289068140,5440,5440,5440,5440,0
|
|
20231219,113700,289068140,5440,5440,5440,5440,0
|
|
20231219,113600,289068140,5440,5440,5440,5440,0
|
|
20231219,113500,289068140,5440,5440,5440,5440,0
|
|
20231219,113400,289068140,5440,5440,5440,5440,0
|
|
20231219,113300,289068140,5440,5430,5440,5410,851
|
|
20231219,113200,284461150,5440,5440,5440,5440,100
|
|
20231219,113100,283917150,5440,5440,5440,5440,2
|
|
20231219,113000,283906270,5470,5470,5470,5470,0
|
|
20231219,112900,283906270,5470,5470,5470,5470,0
|
|
20231219,112800,283906270,5470,5470,5470,5470,0
|
|
20231219,112700,283906270,5470,5470,5470,5470,0
|
|
20231219,112600,283906270,5470,5470,5470,5470,0
|
|
20231219,112500,283906270,5470,5430,5470,5430,2
|
|
20231219,112400,283895370,5470,5450,5470,5450,25
|
|
20231219,112300,283759100,5430,5430,5430,5430,36
|
|
20231219,112200,283563620,5450,5430,5450,5420,1375
|
|
20231219,112100,276099250,5430,5430,5430,5430,33
|
|
20231219,112000,275920060,5430,5430,5430,5430,1
|
|
20231219,111900,275914630,5430,5430,5430,5430,0
|
|
20231219,111800,275914630,5430,5430,5430,5430,0
|
|
20231219,111700,275914630,5430,5430,5430,5430,6
|
|
20231219,111600,275882050,5420,5420,5420,5420,734
|
|
20231219,111500,271903770,5420,5420,5420,5420,1000
|
|
20231219,111400,266483770,5420,5410,5420,5400,48
|
|
20231219,111300,266224260,5420,5420,5420,5420,0
|
|
20231219,111200,266224260,5420,5420,5420,5420,0
|
|
20231219,111100,266224260,5420,5420,5420,5420,0
|
|
20231219,111000,266224260,5420,5420,5420,5420,0
|
|
20231219,110900,266224260,5420,5410,5420,5410,436
|
|
20231219,110800,263865450,5420,5420,5420,5420,0
|
|
20231219,110700,263865450,5420,5420,5420,5420,3
|
|
20231219,110600,263849190,5420,5420,5420,5420,0
|
|
20231219,110500,263849190,5420,5420,5420,5420,0
|
|
20231219,110400,263849190,5420,5420,5420,5420,373
|
|
20231219,110300,261827530,5420,5420,5420,5420,0
|
|
20231219,110200,261827530,5420,5420,5420,5420,0
|
|
20231219,110100,261827530,5420,5420,5420,5420,27
|
|
20231219,110000,261681190,5430,5430,5430,5430,0
|
|
20231219,105900,261681190,5430,5430,5430,5430,0
|
|
20231219,105800,261681190,5430,5430,5430,5430,0
|
|
20231219,105700,261681190,5430,5430,5430,5430,50
|
|
20231219,105600,261409690,5430,5430,5430,5430,0
|
|
20231219,105500,261409690,5430,5430,5430,5430,0
|
|
20231219,105400,261409690,5430,5430,5430,5430,0
|
|
20231219,105300,261409690,5430,5400,5430,5400,207
|
|
20231219,105200,260291720,5390,5420,5430,5390,108
|
|
20231219,105100,259707220,5400,5400,5400,5400,0
|
|
20231219,105000,259707220,5400,5400,5400,5400,25
|
|
20231219,104900,259572220,5400,5400,5400,5400,300
|
|
20231219,104800,257952220,5440,5440,5440,5440,0
|
|
20231219,104700,257952220,5440,5420,5440,5420,862
|
|
20231219,104600,253268940,5420,5420,5420,5420,0
|
|
20231219,104500,253268940,5420,5420,5420,5420,45
|
|
20231219,104400,253025040,5400,5380,5400,5370,2384
|
|
20231219,104300,240171570,5370,5370,5370,5370,405
|
|
20231219,104200,237996720,5370,5370,5370,5370,5
|
|
20231219,104100,237969870,5370,5360,5370,5360,217
|
|
20231219,104000,236806700,5370,5370,5370,5370,0
|
|
20231219,103900,236806700,5370,5370,5370,5370,0
|
|
20231219,103800,236806700,5370,5370,5370,5370,10
|
|
20231219,103700,236753000,5370,5370,5370,5370,0
|
|
20231219,103600,236753000,5370,5370,5370,5370,0
|
|
20231219,103500,236753000,5370,5370,5370,5370,13
|
|
20231219,103400,236683190,5370,5370,5370,5370,10
|
|
20231219,103300,236629490,5370,5370,5370,5370,132
|
|
20231219,103200,235920650,5370,5370,5370,5370,500
|
|
20231219,103100,233235650,5370,5360,5370,5360,20
|
|
20231219,103000,233128360,5350,5350,5350,5350,168
|
|
20231219,102900,232229560,5370,5370,5370,5370,0
|
|
20231219,102800,232229560,5370,5370,5370,5370,0
|
|
20231219,102700,232229560,5370,5370,5370,5370,0
|
|
20231219,102600,232229560,5370,5370,5370,5370,0
|
|
20231219,102500,232229560,5370,5340,5370,5340,4
|
|
20231219,102400,232208110,5370,5370,5370,5370,0
|
|
20231219,102300,232208110,5370,5370,5370,5370,0
|
|
20231219,102200,232208110,5370,5360,5370,5350,317
|
|
20231219,102100,230511930,5360,5360,5360,5360,52
|
|
20231219,102000,230233210,5360,5360,5360,5360,164
|
|
20231219,101900,229354170,5360,5360,5360,5360,35
|
|
20231219,101800,229166570,5360,5360,5360,5360,1
|
|
20231219,101700,229161210,5350,5350,5350,5350,5
|
|
20231219,101600,229134460,5350,5350,5350,5350,0
|
|
20231219,101500,229134460,5350,5350,5350,5350,411
|
|
20231219,101400,226935610,5350,5350,5350,5350,67
|
|
20231219,101300,226577160,5350,5350,5350,5350,0
|
|
20231219,101200,226577160,5350,5350,5350,5350,0
|
|
20231219,101100,226577160,5350,5340,5350,5340,5
|
|
20231219,101000,226550450,5340,5340,5340,5340,0
|
|
20231219,100900,226550450,5340,5310,5340,5310,111
|
|
20231219,100800,225957950,5290,5290,5290,5280,3168
|
|
20231219,100700,209204240,5290,5300,5300,5290,451
|
|
20231219,100600,206817950,5320,5320,5320,5320,5
|
|
20231219,100500,206791350,5300,5310,5310,5300,68
|
|
20231219,100400,206430850,5290,5300,5330,5290,1557
|
|
20231219,100300,198188180,5340,5310,5340,5300,97
|
|
20231219,100200,197673520,5340,5320,5340,5310,1002
|
|
20231219,100100,192352830,5350,5340,5350,5340,1005
|
|
20231219,100000,186978400,5350,5350,5350,5350,0
|
|
20231219,095900,186978400,5350,5350,5350,5350,0
|
|
20231219,095800,186978400,5350,5350,5350,5350,0
|
|
20231219,095700,186978400,5350,5350,5350,5350,1
|
|
20231219,095600,186973050,5300,5350,5350,5300,3012
|
|
20231219,095500,170956530,5360,5350,5360,5350,32
|
|
20231219,095400,170785040,5360,5360,5360,5360,0
|
|
20231219,095300,170785040,5360,5350,5360,5350,2
|
|
20231219,095200,170774330,5320,5340,5340,5320,50
|
|
20231219,095100,170508270,5350,5350,5350,5350,6
|
|
20231219,095000,170476170,5350,5350,5350,5350,3
|
|
20231219,094900,170460120,5350,5320,5350,5320,210
|
|
20231219,094800,169342260,5330,5360,5360,5320,275
|
|
20231219,094700,167876460,5350,5350,5350,5350,2
|
|
20231219,094600,167865760,5370,5370,5370,5370,0
|
|
20231219,094500,167865760,5370,5370,5370,5370,1
|
|
20231219,094400,167860390,5370,5370,5370,5370,152
|
|
20231219,094300,167044150,5360,5360,5360,5360,1
|
|
20231219,094200,167038790,5360,5360,5360,5360,10
|
|
20231219,094100,166985190,5370,5370,5370,5370,1
|
|
20231219,094000,166979820,5310,5370,5370,5310,37
|
|
20231219,093900,166783090,5380,5380,5380,5380,0
|
|
20231219,093800,166783090,5380,5380,5380,5380,0
|
|
20231219,093700,166783090,5380,5330,5380,5330,463
|
|
20231219,093600,164313950,5330,5380,5380,5280,6114
|
|
20231219,093500,131859810,5380,5380,5380,5380,0
|
|
20231219,093400,131859810,5380,5380,5380,5380,6
|
|
20231219,093300,131827530,5350,5340,5350,5320,1847
|
|
20231219,093200,121986410,5380,5380,5380,5340,4437
|
|
20231219,093100,98292740,5350,5350,5350,5350,0
|
|
20231219,093000,98292740,5350,5350,5380,5340,983
|
|
20231219,092900,93034360,5380,5380,5380,5380,1
|
|
20231219,092800,93028980,5380,5380,5380,5380,1
|
|
20231219,092700,93023600,5350,5350,5350,5350,315
|
|
20231219,092600,91338350,5350,5350,5350,5350,706
|
|
20231219,092500,87561250,5310,5350,5350,5310,1585
|
|
20231219,092400,79121950,5340,5350,5350,5340,316
|
|
20231219,092300,77434120,5350,5360,5360,5350,111
|
|
20231219,092200,76839270,5380,5380,5380,5380,6
|
|
20231219,092100,76806990,5380,5380,5380,5380,50
|
|
20231219,092000,76537990,5380,5380,5380,5380,0
|
|
20231219,091900,76537990,5380,5380,5380,5380,5
|
|
20231219,091800,76511090,5380,5380,5380,5380,100
|
|
20231219,091700,75973090,5370,5350,5370,5350,881
|
|
20231219,091600,71255760,5350,5350,5350,5350,570
|
|
20231219,091500,68206260,5390,5380,5390,5350,156
|
|
20231219,091400,67370240,5400,5400,5400,5400,0
|
|
20231219,091300,67370240,5400,5410,5410,5360,1796
|
|
20231219,091200,57671070,5410,5410,5410,5410,2040
|
|
20231219,091100,46634670,5410,5380,5410,5370,619
|
|
20231219,091000,43310550,5380,5380,5380,5370,910
|
|
20231219,090900,38419140,5380,5390,5390,5380,138
|
|
20231219,090800,37676690,5390,5410,5410,5390,2437
|
|
20231219,090700,24508640,5410,5410,5410,5410,124
|
|
20231219,090600,23837800,5440,5440,5440,5440,53
|
|
20231219,090500,23549480,5410,5420,5420,5410,201
|
|
20231219,090400,22462060,5420,5420,5420,5420,1
|
|
20231219,090300,22456640,5420,5410,5420,5410,418
|
|
20231219,090200,20193420,5440,5440,5440,5440,1
|
|
20231219,090100,20187980,5410,5410,5410,5410,139
|
|
20231219,090000,19435990,5440,5440,5440,5400,3019
|