626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,192300,3104439700,7300,7300,7300,7300,8517
|
|
20231208,192200,3104439700,7300,7300,7300,7300,0
|
|
20231208,192100,3104439700,7300,7300,7300,7300,0
|
|
20231208,192000,3104439700,7300,7300,7300,7300,0
|
|
20231208,191900,3104439700,7300,7300,7300,7300,0
|
|
20231208,191800,3104439700,7300,7300,7300,7300,0
|
|
20231208,191700,3104439700,7300,7300,7300,7300,0
|
|
20231208,191600,3104439700,7300,7300,7300,7300,0
|
|
20231208,191500,3104439700,7300,7300,7300,7300,0
|
|
20231208,191400,3104439700,7300,7300,7300,7300,0
|
|
20231208,191300,3104439700,7300,7300,7300,7300,0
|
|
20231208,191200,3104439700,7300,7300,7300,7300,0
|
|
20231208,191100,3104439700,7300,7300,7300,7300,0
|
|
20231208,191000,3104439700,7300,7300,7300,7300,0
|
|
20231208,190900,3104439700,7300,7300,7300,7300,0
|
|
20231208,190800,3104439700,7300,7300,7300,7300,0
|
|
20231208,190700,3104439700,7300,7300,7300,7300,0
|
|
20231208,190600,3104439700,7300,7300,7300,7300,0
|
|
20231208,190500,3104439700,7300,7300,7300,7300,0
|
|
20231208,190400,3104439700,7300,7300,7300,7300,0
|
|
20231208,190300,3104439700,7300,7300,7300,7300,0
|
|
20231208,190200,3104439700,7300,7300,7300,7300,0
|
|
20231208,190100,3104439700,7300,7300,7300,7300,0
|
|
20231208,190000,3104439700,7300,7300,7300,7300,0
|
|
20231208,185900,3104439700,7300,7300,7300,7300,0
|
|
20231208,185800,3104439700,7300,7300,7300,7300,0
|
|
20231208,185700,3104439700,7300,7300,7300,7300,0
|
|
20231208,185600,3104439700,7300,7300,7300,7300,0
|
|
20231208,185500,3104439700,7300,7300,7300,7300,0
|
|
20231208,185400,3104439700,7300,7300,7300,7300,0
|
|
20231208,185300,3104439700,7300,7300,7300,7300,8517
|
|
20231208,185200,3104439700,7300,7300,7300,7300,0
|
|
20231208,185100,3104439700,7300,7300,7300,7300,0
|
|
20231208,185000,3104439700,7300,7300,7300,7300,0
|
|
20231208,184900,3104439700,7300,7300,7300,7300,0
|
|
20231208,184800,3104439700,7300,7300,7300,7300,0
|
|
20231208,184700,3104439700,7300,7300,7300,7300,0
|
|
20231208,184600,3104439700,7300,7300,7300,7300,0
|
|
20231208,184500,3104439700,7300,7300,7300,7300,0
|
|
20231208,184400,3104439700,7300,7300,7300,7300,0
|
|
20231208,184300,3104439700,7300,7300,7300,7300,0
|
|
20231208,184200,3104439700,7300,7300,7300,7300,0
|
|
20231208,184100,3104439700,7300,7300,7300,7300,0
|
|
20231208,184000,3104439700,7300,7300,7300,7300,0
|
|
20231208,183900,3104439700,7300,7300,7300,7300,0
|
|
20231208,183800,3104439700,7300,7300,7300,7300,0
|
|
20231208,183700,3104439700,7300,7300,7300,7300,0
|
|
20231208,183600,3104439700,7300,7300,7300,7300,0
|
|
20231208,183500,3104439700,7300,7300,7300,7300,0
|
|
20231208,183400,3104439700,7300,7300,7300,7300,0
|
|
20231208,183300,3104439700,7300,7300,7300,7300,0
|
|
20231208,183200,3104439700,7300,7300,7300,7300,0
|
|
20231208,183100,3104439700,7300,7300,7300,7300,0
|
|
20231208,183000,3104439700,7300,7300,7300,7300,0
|
|
20231208,182900,3104439700,7300,7300,7300,7300,0
|
|
20231208,182800,3104439700,7300,7300,7300,7300,0
|
|
20231208,182700,3104439700,7300,7300,7300,7300,0
|
|
20231208,182600,3104439700,7300,7300,7300,7300,0
|
|
20231208,182500,3104439700,7300,7300,7300,7300,0
|
|
20231208,182400,3104439700,7300,7300,7300,7300,0
|
|
20231208,182300,3104439700,7300,7300,7300,7300,8517
|
|
20231208,182200,3104439700,7300,7300,7300,7300,0
|
|
20231208,182100,3104439700,7300,7300,7300,7300,0
|
|
20231208,182000,3104439700,7300,7300,7300,7300,0
|
|
20231208,181900,3104439700,7300,7300,7300,7300,0
|
|
20231208,181800,3104439700,7300,7300,7300,7300,0
|
|
20231208,181700,3104439700,7300,7300,7300,7300,0
|
|
20231208,181600,3104439700,7300,7300,7300,7300,0
|
|
20231208,181500,3104439700,7300,7300,7300,7300,0
|
|
20231208,181400,3104439700,7300,7300,7300,7300,0
|
|
20231208,181300,3104439700,7300,7300,7300,7300,0
|
|
20231208,181200,3104439700,7300,7300,7300,7300,0
|
|
20231208,181100,3104439700,7300,7300,7300,7300,0
|
|
20231208,181000,3104439700,7300,7300,7300,7300,0
|
|
20231208,180900,3104439700,7300,7300,7300,7300,0
|
|
20231208,180800,3104439700,7300,7300,7300,7300,0
|
|
20231208,180700,3104439700,7300,7300,7300,7300,0
|
|
20231208,180600,3104439700,7300,7300,7300,7300,0
|
|
20231208,180500,3104439700,7300,7300,7300,7300,0
|
|
20231208,180400,3104439700,7300,7300,7300,7300,0
|
|
20231208,180300,3104439700,7300,7300,7300,7300,0
|
|
20231208,180200,3104439700,7300,7300,7300,7300,0
|
|
20231208,180100,3104439700,7300,7300,7300,7300,0
|
|
20231208,180000,3104439700,7300,7300,7300,7300,0
|
|
20231208,175900,3104439700,7300,7300,7300,7300,0
|
|
20231208,175800,3104439700,7300,7300,7300,7300,0
|
|
20231208,175700,3104439700,7300,7300,7300,7300,0
|
|
20231208,175600,3104439700,7300,7300,7300,7300,0
|
|
20231208,175500,3104439700,7300,7300,7300,7300,0
|
|
20231208,175400,3104439700,7300,7300,7300,7300,0
|
|
20231208,175300,3104439700,7300,7300,7300,7300,8517
|
|
20231208,175200,3104439700,7300,7300,7300,7300,0
|
|
20231208,175100,3104439700,7300,7300,7300,7300,0
|
|
20231208,175000,3104439700,7300,7300,7300,7300,0
|
|
20231208,174900,3104439700,7300,7300,7300,7300,0
|
|
20231208,174800,3104439700,7300,7300,7300,7300,0
|
|
20231208,174700,3104439700,7300,7300,7300,7300,0
|
|
20231208,174600,3104439700,7300,7300,7300,7300,0
|
|
20231208,174500,3104439700,7300,7300,7300,7300,0
|
|
20231208,174400,3104439700,7300,7300,7300,7300,0
|
|
20231208,174300,3104439700,7300,7300,7300,7300,0
|
|
20231208,174200,3104439700,7300,7300,7300,7300,0
|
|
20231208,174100,3104439700,7300,7300,7300,7300,0
|
|
20231208,174000,3104439700,7300,7300,7300,7300,0
|
|
20231208,173900,3104439700,7300,7300,7300,7300,0
|
|
20231208,173800,3104439700,7300,7300,7300,7300,0
|
|
20231208,173700,3104439700,7300,7300,7300,7300,0
|
|
20231208,173600,3104439700,7300,7300,7300,7300,0
|
|
20231208,173500,3104439700,7300,7300,7300,7300,0
|
|
20231208,173400,3104439700,7300,7300,7300,7300,0
|
|
20231208,173300,3104439700,7300,7300,7300,7300,0
|
|
20231208,173200,3104439700,7300,7300,7300,7300,0
|
|
20231208,173100,3104439700,7300,7300,7300,7300,0
|
|
20231208,173000,3104439700,7300,7300,7300,7300,0
|
|
20231208,172900,3104439700,7300,7300,7300,7300,0
|
|
20231208,172800,3104439700,7300,7300,7300,7300,0
|
|
20231208,172700,3104439700,7300,7300,7300,7300,0
|
|
20231208,172600,3104439700,7300,7300,7300,7300,0
|
|
20231208,172500,3104439700,7300,7300,7300,7300,0
|
|
20231208,172400,3104439700,7300,7300,7300,7300,0
|
|
20231208,172300,3104439700,7300,7300,7300,7300,8517
|
|
20231208,172200,3104439700,7300,7300,7300,7300,0
|
|
20231208,172100,3104439700,7300,7300,7300,7300,0
|
|
20231208,172000,3104439700,7300,7300,7300,7300,0
|
|
20231208,171900,3104439700,7300,7300,7300,7300,0
|
|
20231208,171800,3104439700,7300,7300,7300,7300,0
|
|
20231208,171700,3104439700,7300,7300,7300,7300,0
|
|
20231208,171600,3104439700,7300,7300,7300,7300,0
|
|
20231208,171500,3104439700,7300,7300,7300,7300,0
|
|
20231208,171400,3104439700,7300,7300,7300,7300,0
|
|
20231208,171300,3104439700,7300,7300,7300,7300,0
|
|
20231208,171200,3104439700,7300,7300,7300,7300,0
|
|
20231208,171100,3104439700,7300,7300,7300,7300,0
|
|
20231208,171000,3104439700,7300,7300,7300,7300,0
|
|
20231208,170900,3104439700,7300,7300,7300,7300,0
|
|
20231208,170800,3104439700,7300,7300,7300,7300,0
|
|
20231208,170700,3104439700,7300,7300,7300,7300,0
|
|
20231208,170600,3104439700,7300,7300,7300,7300,0
|
|
20231208,170500,3104439700,7300,7300,7300,7300,0
|
|
20231208,170400,3104439700,7300,7300,7300,7300,0
|
|
20231208,170300,3104439700,7300,7300,7300,7300,0
|
|
20231208,170200,3104439700,7300,7300,7300,7300,0
|
|
20231208,170100,3104439700,7300,7300,7300,7300,0
|
|
20231208,170000,3104439700,7300,7300,7300,7300,0
|
|
20231208,165900,3104439700,7300,7300,7300,7300,0
|
|
20231208,165800,3104439700,7300,7300,7300,7300,0
|
|
20231208,165700,3104439700,7300,7300,7300,7300,0
|
|
20231208,165600,3104439700,7300,7300,7300,7300,0
|
|
20231208,165500,3104439700,7300,7300,7300,7300,0
|
|
20231208,165400,3104439700,7300,7300,7300,7300,0
|
|
20231208,165300,3104439700,7300,7300,7300,7300,8517
|
|
20231208,165200,3104439700,7300,7300,7300,7300,0
|
|
20231208,165100,3104439700,7300,7300,7300,7300,0
|
|
20231208,165000,3104439700,7300,7300,7300,7300,0
|
|
20231208,164900,3104439700,7300,7300,7300,7300,0
|
|
20231208,164800,3104439700,7300,7300,7300,7300,0
|
|
20231208,164700,3104439700,7300,7300,7300,7300,0
|
|
20231208,164600,3104439700,7300,7300,7300,7300,0
|
|
20231208,164500,3104439700,7300,7300,7300,7300,0
|
|
20231208,164400,3104439700,7300,7300,7300,7300,0
|
|
20231208,164300,3104439700,7300,7300,7300,7300,0
|
|
20231208,164200,3104439700,7300,7300,7300,7300,0
|
|
20231208,164100,3104439700,7300,7300,7300,7300,0
|
|
20231208,164000,3104439700,7300,7300,7300,7300,0
|
|
20231208,163900,3104439700,7300,7300,7300,7300,0
|
|
20231208,163800,3104439700,7300,7300,7300,7300,0
|
|
20231208,163700,3104439700,7300,7300,7300,7300,0
|
|
20231208,163600,3104439700,7300,7300,7300,7300,0
|
|
20231208,163500,3104439700,7300,7300,7300,7300,0
|
|
20231208,163400,3104439700,7300,7300,7300,7300,0
|
|
20231208,163300,3104439700,7300,7300,7300,7300,0
|
|
20231208,163200,3104439700,7300,7300,7300,7300,0
|
|
20231208,163100,3104439700,7300,7300,7300,7300,0
|
|
20231208,163000,3104439700,7300,7300,7300,7300,0
|
|
20231208,162900,3104439700,7300,7300,7300,7300,0
|
|
20231208,162800,3104439700,7300,7300,7300,7300,0
|
|
20231208,162700,3104439700,7300,7300,7300,7300,0
|
|
20231208,162600,3104439700,7300,7300,7300,7300,0
|
|
20231208,162500,3104439700,7300,7300,7300,7300,0
|
|
20231208,162400,3104439700,7300,7300,7300,7300,0
|
|
20231208,162300,3104439700,7300,7300,7300,7300,8517
|
|
20231208,162200,3104439700,7300,7300,7300,7300,0
|
|
20231208,162100,3104439700,7300,7300,7300,7300,0
|
|
20231208,162000,3104439700,7300,7300,7300,7300,0
|
|
20231208,161900,3104439700,7300,7300,7300,7300,0
|
|
20231208,161800,3104439700,7300,7300,7300,7300,0
|
|
20231208,161700,3104439700,7300,7300,7300,7300,0
|
|
20231208,161600,3104439700,7300,7300,7300,7300,0
|
|
20231208,161500,3104439700,7300,7300,7300,7300,0
|
|
20231208,161400,3104439700,7300,7300,7300,7300,0
|
|
20231208,161300,3104439700,7300,7300,7300,7300,0
|
|
20231208,161200,3104439700,7300,7300,7300,7300,0
|
|
20231208,161100,3104439700,7300,7300,7300,7300,0
|
|
20231208,161000,3104439700,7300,7300,7300,7300,0
|
|
20231208,160900,3104439700,7300,7300,7300,7300,0
|
|
20231208,160800,3104439700,7300,7300,7300,7300,0
|
|
20231208,160700,3104439700,7300,7300,7300,7300,0
|
|
20231208,160600,3104439700,7300,7300,7300,7300,0
|
|
20231208,160500,3104439700,7300,7300,7300,7300,0
|
|
20231208,160400,3104439700,7300,7300,7300,7300,0
|
|
20231208,160300,3104439700,7300,7300,7300,7300,0
|
|
20231208,160200,3104439700,7300,7300,7300,7300,0
|
|
20231208,160100,3104439700,7300,7300,7300,7300,0
|
|
20231208,160000,3104439700,7300,7300,7300,7300,0
|
|
20231208,155900,3104439700,7300,7300,7300,7300,0
|
|
20231208,155800,3104439700,7300,7300,7300,7300,0
|
|
20231208,155700,3104439700,7300,7300,7300,7300,0
|
|
20231208,155600,3104439700,7300,7300,7300,7300,0
|
|
20231208,155500,3104439700,7300,7300,7300,7300,0
|
|
20231208,155400,3104439700,7300,7300,7300,7300,0
|
|
20231208,155300,3104439700,7300,7300,7300,7300,8517
|
|
20231208,155200,3104439700,7300,7300,7300,7300,0
|
|
20231208,155100,3104439700,7300,7300,7300,7300,0
|
|
20231208,155000,3104439700,7300,7300,7300,7300,0
|
|
20231208,154900,3104439700,7300,7300,7300,7300,0
|
|
20231208,154800,3104439700,7300,7300,7300,7300,0
|
|
20231208,154700,3104439700,7300,7300,7300,7300,0
|
|
20231208,154600,3104439700,7300,7300,7300,7300,0
|
|
20231208,154500,3104439700,7300,7300,7300,7300,0
|
|
20231208,154400,3104439700,7300,7300,7300,7300,0
|
|
20231208,154300,3104439700,7300,7300,7300,7300,0
|
|
20231208,154200,3104439700,7300,7300,7300,7300,0
|
|
20231208,154100,3104439700,7300,7300,7300,7300,0
|
|
20231208,154000,3104439700,7300,7300,7300,7300,0
|
|
20231208,153900,3104439700,7300,7300,7300,7300,0
|
|
20231208,153800,3104439700,7300,7300,7300,7300,0
|
|
20231208,153700,3104439700,7300,7300,7300,7300,0
|
|
20231208,153600,3104439700,7300,7300,7300,7300,0
|
|
20231208,153500,3104439700,7300,7300,7300,7300,0
|
|
20231208,153400,3104439700,7300,7300,7300,7300,0
|
|
20231208,153300,3104439700,7300,7300,7300,7300,0
|
|
20231208,153200,3104439700,7300,7300,7300,7300,0
|
|
20231208,153100,3104439700,7300,7300,7300,7300,0
|
|
20231208,153000,3104439700,7300,7300,7300,7300,8517
|
|
20231208,152900,3042265600,7300,7300,7300,7300,0
|
|
20231208,152800,3042265600,7300,7300,7300,7300,0
|
|
20231208,152700,3042265600,7300,7300,7300,7300,0
|
|
20231208,152600,3042265600,7300,7300,7300,7300,0
|
|
20231208,152500,3042265600,7300,7300,7300,7300,0
|
|
20231208,152400,3042265600,7300,7300,7300,7300,0
|
|
20231208,152300,3042265600,7300,7300,7300,7300,0
|
|
20231208,152200,3042265600,7300,7300,7300,7300,0
|
|
20231208,152100,3042265600,7300,7300,7300,7300,0
|
|
20231208,152000,3042265600,7300,7300,7300,7300,0
|
|
20231208,151900,3042265600,7300,7300,7300,7290,1250
|
|
20231208,151800,3033147880,7290,7280,7300,7280,1050
|
|
20231208,151700,3025494110,7290,7280,7290,7270,1531
|
|
20231208,151600,3014352360,7280,7280,7290,7280,945
|
|
20231208,151500,3007471980,7280,7290,7300,7280,1068
|
|
20231208,151400,2999686410,7290,7280,7290,7270,768
|
|
20231208,151300,2994090060,7280,7280,7280,7270,1215
|
|
20231208,151200,2985247790,7280,7290,7300,7280,1984
|
|
20231208,151100,2970790110,7290,7300,7300,7290,503
|
|
20231208,151000,2967121740,7300,7300,7310,7300,161
|
|
20231208,150900,2965944980,7310,7300,7310,7290,1692
|
|
20231208,150800,2953579090,7300,7300,7310,7300,610
|
|
20231208,150700,2949125970,7300,7300,7300,7290,1229
|
|
20231208,150600,2940155530,7290,7300,7300,7290,486
|
|
20231208,150500,2936607740,7300,7310,7310,7300,674
|
|
20231208,150400,2931684970,7290,7290,7310,7290,509
|
|
20231208,150300,2927971560,7300,7290,7300,7290,47
|
|
20231208,150200,2927628830,7290,7300,7300,7290,725
|
|
20231208,150100,2922343350,7300,7310,7310,7300,2182
|
|
20231208,150000,2906409350,7310,7300,7310,7300,1237
|
|
20231208,145900,2897367150,7310,7290,7310,7290,422
|
|
20231208,145800,2894286030,7290,7290,7310,7290,367
|
|
20231208,145700,2891605750,7290,7300,7300,7290,506
|
|
20231208,145600,2887912210,7300,7300,7310,7300,275
|
|
20231208,145500,2885904090,7310,7300,7310,7290,974
|
|
20231208,145400,2878796540,7300,7290,7300,7290,210
|
|
20231208,145300,2877263640,7290,7320,7320,7290,2402
|
|
20231208,145200,2859743610,7320,7320,7320,7310,712
|
|
20231208,145100,2854537870,7310,7320,7320,7310,461
|
|
20231208,145000,2851167860,7310,7310,7310,7310,127
|
|
20231208,144900,2850239490,7300,7300,7310,7290,1519
|
|
20231208,144800,2839146790,7300,7300,7310,7290,3135
|
|
20231208,144700,2816273880,7310,7290,7310,7290,2803
|
|
20231208,144600,2795807860,7290,7290,7290,7290,402
|
|
20231208,144500,2792877280,7290,7280,7290,7280,347
|
|
20231208,144400,2790348120,7290,7290,7290,7290,203
|
|
20231208,144300,2788868250,7300,7290,7300,7290,44
|
|
20231208,144200,2788547480,7290,7280,7290,7280,449
|
|
20231208,144100,2785274790,7300,7280,7300,7280,1747
|
|
20231208,144000,2772543580,7280,7280,7280,7280,22
|
|
20231208,143900,2772383420,7280,7290,7290,7280,223
|
|
20231208,143800,2770759890,7280,7280,7280,7280,347
|
|
20231208,143700,2768233730,7290,7270,7290,7270,944
|
|
20231208,143600,2761361520,7270,7270,7270,7270,21
|
|
20231208,143500,2761208850,7270,7270,7270,7270,1115
|
|
20231208,143400,2753102800,7260,7260,7270,7260,251
|
|
20231208,143300,2751279040,7260,7260,7260,7260,33
|
|
20231208,143200,2751039460,7280,7280,7280,7280,10
|
|
20231208,143100,2750966660,7280,7280,7280,7280,52
|
|
20231208,143000,2750588100,7280,7260,7280,7260,93
|
|
20231208,142900,2749911260,7270,7270,7270,7270,750
|
|
20231208,142800,2744458760,7270,7250,7270,7250,138
|
|
20231208,142700,2743456910,7250,7260,7260,7250,600
|
|
20231208,142600,2739103200,7270,7250,7270,7240,695
|
|
20231208,142500,2734068330,7260,7270,7270,7260,90
|
|
20231208,142400,2733414870,7270,7270,7270,7270,13
|
|
20231208,142300,2733320360,7280,7250,7280,7250,31
|
|
20231208,142200,2733095580,7250,7250,7250,7250,0
|
|
20231208,142100,2733095580,7250,7280,7280,7250,420
|
|
20231208,142000,2730046980,7280,7260,7280,7250,2039
|
|
20231208,141900,2715245700,7270,7270,7270,7270,51
|
|
20231208,141800,2714874930,7270,7270,7270,7270,868
|
|
20231208,141700,2708564570,7270,7260,7270,7250,319
|
|
20231208,141600,2706251590,7260,7260,7270,7250,1031
|
|
20231208,141500,2698772220,7260,7260,7260,7260,136
|
|
20231208,141400,2697784860,7270,7270,7270,7270,1
|
|
20231208,141300,2697777590,7260,7260,7270,7260,4110
|
|
20231208,141200,2667938980,7270,7270,7270,7270,11
|
|
20231208,141100,2667859010,7280,7280,7280,7280,59
|
|
20231208,141000,2667429490,7250,7260,7260,7250,171
|
|
20231208,140900,2666189100,7280,7280,7280,7250,582
|
|
20231208,140800,2661952890,7280,7280,7290,7280,1228
|
|
20231208,140700,2653011760,7280,7270,7280,7270,291
|
|
20231208,140600,2650895980,7270,7270,7270,7270,1
|
|
20231208,140500,2650888710,7250,7260,7260,7250,88
|
|
20231208,140400,2650250030,7250,7250,7250,7250,46
|
|
20231208,140300,2649916530,7230,7240,7240,7230,1118
|
|
20231208,140200,2641831770,7240,7240,7240,7240,500
|
|
20231208,140100,2638211770,7240,7260,7260,7240,1032
|
|
20231208,140000,2630734780,7260,7260,7260,7260,12
|
|
20231208,135900,2630647660,7260,7260,7260,7260,34
|
|
20231208,135800,2630400820,7250,7260,7260,7250,1827
|
|
20231208,135700,2617150970,7260,7260,7260,7260,246
|
|
20231208,135600,2615365010,7240,7240,7240,7240,3
|
|
20231208,135500,2615343290,7240,7250,7250,7240,401
|
|
20231208,135400,2612436550,7260,7260,7260,7260,98
|
|
20231208,135300,2611725070,7260,7260,7260,7260,1702
|
|
20231208,135200,2599368550,7250,7250,7250,7250,2832
|
|
20231208,135100,2578836550,7240,7240,7240,7240,369
|
|
20231208,135000,2576164990,7240,7230,7240,7230,289
|
|
20231208,134900,2574075500,7240,7240,7240,7230,9
|
|
20231208,134800,2574010380,7230,7240,7240,7230,615
|
|
20231208,134700,2569562780,7240,7230,7240,7230,364
|
|
20231208,134600,2566930060,7230,7230,7230,7230,27
|
|
20231208,134500,2566734850,7240,7240,7240,7230,22
|
|
20231208,134400,2566575590,7230,7230,7230,7230,160
|
|
20231208,134300,2565418790,7230,7230,7230,7220,1058
|
|
20231208,134200,2557769500,7230,7230,7230,7230,1322
|
|
20231208,134100,2548211440,7230,7230,7240,7230,152
|
|
20231208,134000,2547111480,7230,7230,7240,7230,1631
|
|
20231208,133900,2535319330,7230,7230,7250,7230,476
|
|
20231208,133800,2531877830,7230,7220,7230,7220,57
|
|
20231208,133700,2531466230,7220,7220,7250,7220,537
|
|
20231208,133600,2527589060,7220,7230,7230,7220,600
|
|
20231208,133500,2523251880,7230,7230,7230,7230,120
|
|
20231208,133400,2522384280,7230,7230,7230,7230,1
|
|
20231208,133300,2522377050,7240,7240,7240,7240,58
|
|
20231208,133200,2521957130,7240,7230,7240,7230,1005
|
|
20231208,133100,2514690930,7230,7230,7230,7230,3172
|
|
20231208,133000,2491757370,7230,7240,7240,7230,7
|
|
20231208,132900,2491706730,7250,7250,7250,7250,1
|
|
20231208,132800,2491699480,7230,7250,7250,7230,700
|
|
20231208,132700,2486632460,7260,7250,7260,7240,337
|
|
20231208,132600,2484189030,7250,7250,7250,7250,909
|
|
20231208,132500,2477598780,7250,7240,7250,7240,382
|
|
20231208,132400,2474831320,7230,7240,7240,7230,26
|
|
20231208,132300,2474643090,7240,7240,7240,7240,25
|
|
20231208,132200,2474462090,7240,7230,7240,7230,169
|
|
20231208,132100,2473239530,7230,7230,7230,7230,975
|
|
20231208,132000,2466190280,7230,7230,7230,7230,2263
|
|
20231208,131900,2449828790,7230,7240,7240,7230,190
|
|
20231208,131800,2448454970,7240,7240,7240,7240,846
|
|
20231208,131700,2442329930,7240,7240,7240,7240,4
|
|
20231208,131600,2442300970,7240,7240,7240,7240,3188
|
|
20231208,131500,2419219850,7230,7240,7240,7230,368
|
|
20231208,131400,2416556810,7240,7240,7240,7240,1186
|
|
20231208,131300,2407970170,7240,7240,7240,7240,114
|
|
20231208,131200,2407144810,7240,7240,7240,7240,5
|
|
20231208,131100,2407108610,7230,7230,7230,7230,162
|
|
20231208,131000,2405937350,7240,7240,7240,7240,505
|
|
20231208,130900,2402281150,7250,7240,7250,7240,645
|
|
20231208,130800,2397611240,7230,7240,7240,7230,556
|
|
20231208,130700,2393586800,7240,7240,7240,7240,2017
|
|
20231208,130600,2378983720,7240,7240,7240,7240,25
|
|
20231208,130500,2378802720,7230,7230,7240,7230,95
|
|
20231208,130400,2378115520,7230,7240,7240,7230,405
|
|
20231208,130300,2375185670,7240,7240,7240,7240,186
|
|
20231208,130200,2373839030,7240,7240,7240,7240,50
|
|
20231208,130100,2373477030,7240,7240,7240,7240,120
|
|
20231208,130000,2372608230,7240,7230,7240,7230,351
|
|
20231208,125900,2370070490,7230,7240,7240,7230,292
|
|
20231208,125800,2367956460,7240,7240,7250,7240,464
|
|
20231208,125700,2364596950,7230,7230,7230,7230,100
|
|
20231208,125600,2363873950,7250,7230,7250,7230,123
|
|
20231208,125500,2362982510,7240,7230,7240,7230,27
|
|
20231208,125400,2362787090,7240,7240,7240,7240,796
|
|
20231208,125300,2357024050,7230,7230,7230,7230,55
|
|
20231208,125200,2356626400,7260,7230,7260,7220,3973
|
|
20231208,125100,2327854050,7230,7240,7240,7230,4423
|
|
20231208,125000,2295866390,7250,7250,7250,7250,1159
|
|
20231208,124900,2287463640,7250,7250,7250,7250,154
|
|
20231208,124800,2286347140,7250,7270,7270,7250,4928
|
|
20231208,124700,2250601280,7260,7260,7260,7260,25
|
|
20231208,124600,2250419780,7260,7260,7260,7260,11
|
|
20231208,124500,2250339920,7270,7270,7270,7270,1
|
|
20231208,124400,2250332650,7270,7270,7270,7270,766
|
|
20231208,124300,2244763830,7270,7280,7280,7270,811
|
|
20231208,124200,2238859850,7270,7250,7270,7250,61
|
|
20231208,124100,2238417200,7250,7260,7260,7250,830
|
|
20231208,124000,2232394200,7250,7260,7260,7250,5738
|
|
20231208,123900,2190764470,7260,7270,7270,7260,303
|
|
20231208,123800,2188564590,7270,7270,7270,7270,1183
|
|
20231208,123700,2179964180,7280,7290,7290,7280,885
|
|
20231208,123600,2173521130,7290,7290,7290,7290,393
|
|
20231208,123500,2170656160,7310,7310,7310,7310,1244
|
|
20231208,123400,2161562520,7310,7300,7310,7300,3378
|
|
20231208,123300,2136897120,7290,7280,7290,7280,801
|
|
20231208,123200,2131065030,7280,7280,7280,7280,4
|
|
20231208,123100,2131035910,7280,7280,7300,7280,244
|
|
20231208,123000,2129259190,7300,7290,7300,7290,5
|
|
20231208,122900,2129222720,7270,7270,7270,7270,4
|
|
20231208,122800,2129193640,7290,7290,7290,7290,150
|
|
20231208,122700,2128100140,7290,7270,7290,7270,1058
|
|
20231208,122600,2120388080,7280,7270,7280,7270,2768
|
|
20231208,122500,2100247270,7270,7270,7270,7270,1330
|
|
20231208,122400,2090578170,7270,7270,7270,7270,1060
|
|
20231208,122300,2082871970,7270,7270,7270,7270,58
|
|
20231208,122200,2082450310,7260,7260,7260,7260,1000
|
|
20231208,122100,2075190310,7260,7270,7270,7250,4117
|
|
20231208,122000,2045291250,7280,7290,7290,7280,1547
|
|
20231208,121900,2034028620,7300,7290,7300,7290,2662
|
|
20231208,121800,2014606020,7300,7290,7300,7290,1923
|
|
20231208,121700,2000573020,7280,7260,7280,7260,2574
|
|
20231208,121600,1981846590,7260,7260,7260,7260,348
|
|
20231208,121500,1979320110,7260,7270,7270,7260,315
|
|
20231208,121400,1977032600,7270,7260,7270,7260,301
|
|
20231208,121300,1974847330,7260,7270,7270,7260,222
|
|
20231208,121200,1973235500,7260,7270,7270,7260,364
|
|
20231208,121100,1970592220,7270,7270,7280,7270,971
|
|
20231208,121000,1963532800,7260,7250,7260,7250,1022
|
|
20231208,120900,1956113290,7250,7260,7260,7250,117
|
|
20231208,120800,1955264790,7250,7250,7250,7250,0
|
|
20231208,120700,1955264790,7250,7260,7260,7250,14
|
|
20231208,120600,1955163190,7260,7260,7260,7260,10
|
|
20231208,120500,1955090590,7270,7270,7270,7270,0
|
|
20231208,120400,1955090590,7270,7260,7270,7260,1058
|
|
20231208,120300,1947399030,7270,7250,7270,7240,1689
|
|
20231208,120200,1935136690,7240,7240,7250,7240,456
|
|
20231208,120100,1931834990,7240,7250,7250,7240,355
|
|
20231208,120000,1929261280,7250,7250,7250,7250,188
|
|
20231208,115900,1927898280,7250,7250,7250,7250,258
|
|
20231208,115800,1926027780,7250,7260,7260,7250,121
|
|
20231208,115700,1925150450,7250,7250,7250,7250,68
|
|
20231208,115600,1924657450,7260,7260,7260,7250,1501
|
|
20231208,115500,1913772420,7250,7250,7260,7250,724
|
|
20231208,115400,1908522420,7250,7260,7260,7250,1998
|
|
20231208,115300,1894016950,7260,7260,7280,7260,373
|
|
20231208,115200,1891306770,7260,7260,7270,7260,745
|
|
20231208,115100,1885897070,7260,7270,7270,7260,309
|
|
20231208,115000,1883650650,7270,7280,7280,7270,440
|
|
20231208,114900,1880447490,7280,7290,7290,7280,2
|
|
20231208,114800,1880432920,7280,7290,7290,7280,422
|
|
20231208,114700,1877356550,7290,7290,7290,7290,138
|
|
20231208,114600,1876350530,7290,7300,7300,7290,36
|
|
20231208,114500,1876088030,7300,7290,7300,7290,145
|
|
20231208,114400,1875029740,7290,7280,7290,7280,1177
|
|
20231208,114300,1866456920,7280,7290,7290,7280,394
|
|
20231208,114200,1863588060,7290,7280,7290,7280,2245
|
|
20231208,114100,1847243430,7280,7260,7280,7260,2074
|
|
20231208,114000,1832159920,7260,7260,7260,7250,115
|
|
20231208,113900,1831325130,7250,7250,7260,7250,52
|
|
20231208,113800,1830948030,7240,7240,7240,7240,685
|
|
20231208,113700,1825988630,7240,7250,7250,7240,903
|
|
20231208,113600,1819447790,7260,7250,7260,7250,866
|
|
20231208,113500,1813169090,7250,7250,7250,7240,65
|
|
20231208,113400,1812697880,7240,7250,7250,7240,241
|
|
20231208,113300,1810950640,7250,7250,7260,7250,869
|
|
20231208,113200,1804650380,7260,7260,7270,7250,1733
|
|
20231208,113100,1792066200,7260,7250,7260,7250,563
|
|
20231208,113000,1787984100,7250,7250,7250,7250,381
|
|
20231208,112900,1785221850,7250,7250,7250,7250,7
|
|
20231208,112800,1785171100,7250,7250,7280,7250,3905
|
|
20231208,112700,1756781890,7270,7230,7270,7230,248
|
|
20231208,112600,1754981440,7230,7240,7240,7220,5020
|
|
20231208,112500,1718688670,7240,7250,7250,7240,1390
|
|
20231208,112400,1708624970,7240,7260,7260,7240,40
|
|
20231208,112300,1708334930,7260,7240,7270,7240,1676
|
|
20231208,112200,1696170960,7230,7230,7260,7220,1735
|
|
20231208,112100,1683599750,7250,7240,7250,7220,215
|
|
20231208,112000,1682047000,7230,7250,7250,7220,57
|
|
20231208,111900,1681635170,7220,7250,7250,7220,1757
|
|
20231208,111800,1668937040,7230,7250,7250,7230,113
|
|
20231208,111700,1668117870,7250,7230,7250,7230,82
|
|
20231208,111600,1667523390,7220,7240,7240,7220,782
|
|
20231208,111500,1661876620,7240,7230,7250,7220,1678
|
|
20231208,111400,1649750850,7230,7250,7250,7230,228
|
|
20231208,111300,1648100380,7260,7260,7260,7260,15
|
|
20231208,111200,1647991480,7260,7260,7260,7250,23
|
|
20231208,111100,1647824710,7260,7260,7260,7240,2427
|
|
20231208,111000,1630228530,7260,7260,7260,7230,658
|
|
20231208,110900,1625466360,7250,7260,7270,7250,923
|
|
20231208,110800,1618765400,7260,7260,7260,7230,444
|
|
20231208,110700,1615542380,7260,7260,7260,7260,3
|
|
20231208,110600,1615520600,7260,7240,7260,7240,1722
|
|
20231208,110500,1603036330,7250,7250,7250,7250,126
|
|
20231208,110400,1602122830,7250,7240,7250,7240,567
|
|
20231208,110300,1598017690,7240,7240,7240,7240,15
|
|
20231208,110200,1597909090,7240,7240,7250,7240,1691
|
|
20231208,110100,1585666230,7240,7240,7250,7240,978
|
|
20231208,110000,1578579870,7240,7220,7240,7220,1788
|
|
20231208,105900,1565656450,7230,7230,7240,7220,382
|
|
20231208,105800,1562897670,7220,7220,7220,7220,529
|
|
20231208,105700,1559078290,7220,7220,7230,7220,1277
|
|
20231208,105600,1549858340,7220,7230,7230,7220,341
|
|
20231208,105500,1547392920,7230,7250,7250,7230,1111
|
|
20231208,105400,1539343320,7240,7240,7240,7240,450
|
|
20231208,105300,1536085320,7250,7260,7260,7250,340
|
|
20231208,105200,1533620150,7260,7250,7260,7250,73
|
|
20231208,105100,1533090770,7250,7240,7250,7240,195
|
|
20231208,105000,1531678960,7240,7240,7240,7240,185
|
|
20231208,104900,1530339560,7270,7280,7280,7270,111
|
|
20231208,104800,1529532520,7230,7260,7280,7230,1399
|
|
20231208,104700,1519399780,7260,7240,7260,7240,923
|
|
20231208,104600,1512713940,7240,7220,7240,7220,2676
|
|
20231208,104500,1493349820,7220,7240,7240,7220,502
|
|
20231208,104400,1489722250,7240,7210,7240,7200,820
|
|
20231208,104300,1483814970,7200,7190,7240,7190,3941
|
|
20231208,104200,1455451000,7190,7260,7260,7190,24523
|
|
20231208,104100,1278349810,7260,7270,7270,7260,2001
|
|
20231208,104000,1263822540,7270,7280,7280,7260,2297
|
|
20231208,103900,1247111680,7270,7280,7280,7270,1142
|
|
20231208,103800,1238798430,7280,7280,7300,7280,192
|
|
20231208,103700,1237400610,7280,7280,7280,7280,521
|
|
20231208,103600,1233607730,7300,7300,7300,7300,0
|
|
20231208,103500,1233607730,7300,7290,7300,7280,123
|
|
20231208,103400,1232712010,7290,7290,7290,7280,1328
|
|
20231208,103300,1223042970,7290,7290,7290,7290,708
|
|
20231208,103200,1217881650,7290,7290,7290,7290,85
|
|
20231208,103100,1217262000,7290,7290,7290,7290,295
|
|
20231208,103000,1215111450,7290,7300,7300,7290,201
|
|
20231208,102900,1213646150,7290,7300,7300,7290,997
|
|
20231208,102800,1206369050,7310,7300,7310,7280,3758
|
|
20231208,102700,1178994830,7300,7290,7300,7290,114
|
|
20231208,102600,1178163710,7290,7290,7300,7290,275
|
|
20231208,102500,1176158880,7290,7290,7290,7290,484
|
|
20231208,102400,1172630520,7280,7280,7280,7280,60
|
|
20231208,102300,1172193720,7290,7280,7290,7270,1103
|
|
20231208,102200,1164171310,7280,7280,7280,7270,569
|
|
20231208,102100,1160033520,7270,7270,7270,7270,1449
|
|
20231208,102000,1149499290,7280,7280,7280,7270,67
|
|
20231208,101900,1149012010,7280,7280,7280,7280,615
|
|
20231208,101800,1144534810,7290,7290,7290,7280,181
|
|
20231208,101700,1143216140,7290,7300,7300,7290,1709
|
|
20231208,101600,1130755640,7300,7300,7300,7300,151
|
|
20231208,101500,1129653340,7290,7290,7290,7290,1145
|
|
20231208,101400,1121306290,7280,7280,7280,7280,2300
|
|
20231208,101300,1104562290,7280,7290,7290,7280,1333
|
|
20231208,101200,1094856390,7300,7300,7300,7300,1027
|
|
20231208,101100,1087359290,7320,7320,7320,7320,16
|
|
20231208,101000,1087242170,7310,7320,7320,7310,486
|
|
20231208,100900,1083688650,7320,7330,7330,7320,889
|
|
20231208,100800,1077181160,7340,7340,7340,7340,8
|
|
20231208,100700,1077122440,7340,7330,7350,7320,301
|
|
20231208,100600,1074916060,7350,7350,7350,7330,464
|
|
20231208,100500,1071508900,7340,7340,7340,7340,771
|
|
20231208,100400,1065849760,7340,7330,7340,7330,205
|
|
20231208,100300,1064345070,7330,7350,7350,7330,671
|
|
20231208,100200,1059418820,7350,7350,7350,7340,276
|
|
20231208,100100,1057390480,7350,7350,7360,7350,893
|
|
20231208,100000,1050826250,7350,7350,7350,7350,110
|
|
20231208,095900,1050017750,7350,7350,7350,7340,1515
|
|
20231208,095800,1038882800,7330,7340,7340,7330,836
|
|
20231208,095700,1032752620,7330,7330,7330,7330,971
|
|
20231208,095600,1025635190,7330,7320,7330,7320,20
|
|
20231208,095500,1025488740,7320,7300,7320,7270,4126
|
|
20231208,095400,995371290,7300,7310,7320,7300,1811
|
|
20231208,095300,982136370,7310,7300,7310,7300,130
|
|
20231208,095200,981186170,7300,7300,7300,7300,270
|
|
20231208,095100,979215170,7300,7310,7310,7300,31
|
|
20231208,095000,978988650,7300,7330,7330,7300,816
|
|
20231208,094900,973023070,7330,7340,7340,7320,370
|
|
20231208,094800,970307930,7330,7320,7330,7320,628
|
|
20231208,094700,965709320,7330,7330,7330,7320,599
|
|
20231208,094600,961319160,7330,7340,7340,7330,641
|
|
20231208,094500,956615660,7320,7340,7340,7320,1431
|
|
20231208,094400,946127980,7330,7330,7330,7330,536
|
|
20231208,094300,942199100,7330,7320,7330,7320,161
|
|
20231208,094200,941019070,7320,7340,7340,7310,1320
|
|
20231208,094100,931330590,7340,7290,7340,7290,6344
|
|
20231208,094000,884919100,7290,7300,7320,7290,1533
|
|
20231208,093900,873714710,7320,7300,7320,7290,6134
|
|
20231208,093800,828912260,7300,7260,7300,7260,1081
|
|
20231208,093700,821042500,7260,7280,7300,7260,1573
|
|
20231208,093600,809601280,7290,7300,7300,7290,1700
|
|
20231208,093500,797208150,7300,7300,7300,7290,347
|
|
20231208,093400,794675460,7300,7300,7300,7290,233
|
|
20231208,093300,792974580,7300,7300,7310,7290,210
|
|
20231208,093200,791441850,7300,7300,7300,7300,359
|
|
20231208,093100,788821150,7330,7320,7330,7300,332
|
|
20231208,093000,786391960,7320,7330,7340,7320,3105
|
|
20231208,092900,763633620,7320,7300,7320,7290,4671
|
|
20231208,092800,729506540,7300,7300,7310,7290,250
|
|
20231208,092700,727681550,7300,7290,7310,7290,442
|
|
20231208,092600,724454920,7300,7260,7300,7260,3644
|
|
20231208,092500,697900730,7260,7280,7280,7260,2729
|
|
20231208,092400,678077370,7270,7290,7290,7270,765
|
|
20231208,092300,672513570,7290,7270,7290,7270,1343
|
|
20231208,092200,662728560,7300,7290,7300,7270,644
|
|
20231208,092100,658043770,7300,7290,7300,7270,1019
|
|
20231208,092000,650624770,7270,7300,7330,7190,21603
|
|
20231208,091900,494220130,7300,7260,7300,7260,5341
|
|
20231208,091800,455308580,7290,7290,7290,7260,5272
|
|
20231208,091700,416947670,7290,7320,7330,7290,3532
|
|
20231208,091600,391146040,7340,7320,7350,7320,1524
|
|
20231208,091500,379977980,7320,7340,7350,7320,3683
|
|
20231208,091400,352944250,7340,7340,7350,7330,1357
|
|
20231208,091300,342985930,7330,7350,7350,7330,1212
|
|
20231208,091200,334080970,7340,7310,7340,7310,2855
|
|
20231208,091100,313158780,7310,7310,7320,7290,1723
|
|
20231208,091000,300569980,7310,7310,7320,7300,1689
|
|
20231208,090900,288224240,7320,7320,7320,7320,2210
|
|
20231208,090800,272047040,7310,7290,7320,7290,252
|
|
20231208,090700,270204030,7290,7320,7320,7290,4649
|
|
20231208,090600,236298980,7330,7320,7330,7310,2471
|
|
20231208,090500,218204470,7320,7280,7320,7280,1144
|
|
20231208,090400,209854610,7280,7320,7350,7280,3740
|
|
20231208,090300,182502590,7320,7280,7320,7270,5306
|
|
20231208,090200,143780110,7280,7300,7310,7280,5496
|
|
20231208,090100,103684730,7300,7310,7310,7290,2037
|
|
20231208,090000,88809180,7320,7260,7320,7260,11349
|