601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,185800,3665841415,3345,3345,3345,3345,22500
|
|
20231214,185700,3665841415,3345,3345,3345,3345,0
|
|
20231214,185600,3665841415,3345,3345,3345,3345,0
|
|
20231214,185500,3665841415,3345,3345,3345,3345,0
|
|
20231214,185400,3665841415,3345,3345,3345,3345,0
|
|
20231214,185300,3665841415,3345,3345,3345,3345,0
|
|
20231214,185200,3665841415,3345,3345,3345,3345,0
|
|
20231214,185100,3665841415,3345,3345,3345,3345,0
|
|
20231214,185000,3665841415,3345,3345,3345,3345,0
|
|
20231214,184900,3665841415,3345,3345,3345,3345,0
|
|
20231214,184800,3665841415,3345,3345,3345,3345,0
|
|
20231214,184700,3665841415,3345,3345,3345,3345,0
|
|
20231214,184600,3665841415,3345,3345,3345,3345,0
|
|
20231214,184500,3665841415,3345,3345,3345,3345,0
|
|
20231214,184400,3665841415,3345,3345,3345,3345,0
|
|
20231214,184300,3665841415,3345,3345,3345,3345,0
|
|
20231214,184200,3665841415,3345,3345,3345,3345,0
|
|
20231214,184100,3665841415,3345,3345,3345,3345,0
|
|
20231214,184000,3665841415,3345,3345,3345,3345,0
|
|
20231214,183900,3665841415,3345,3345,3345,3345,0
|
|
20231214,183800,3665841415,3345,3345,3345,3345,0
|
|
20231214,183700,3665841415,3345,3345,3345,3345,0
|
|
20231214,183600,3665841415,3345,3345,3345,3345,0
|
|
20231214,183500,3665841415,3345,3345,3345,3345,0
|
|
20231214,183400,3665841415,3345,3345,3345,3345,0
|
|
20231214,183300,3665841415,3345,3345,3345,3345,0
|
|
20231214,183200,3665841415,3345,3345,3345,3345,0
|
|
20231214,183100,3665841415,3345,3345,3345,3345,0
|
|
20231214,183000,3665841415,3345,3345,3345,3345,0
|
|
20231214,182900,3665841415,3345,3345,3345,3345,0
|
|
20231214,182800,3665841415,3345,3345,3345,3345,22500
|
|
20231214,182700,3665841415,3345,3345,3345,3345,0
|
|
20231214,182600,3665841415,3345,3345,3345,3345,0
|
|
20231214,182500,3665841415,3345,3345,3345,3345,0
|
|
20231214,182400,3665841415,3345,3345,3345,3345,0
|
|
20231214,182300,3665841415,3345,3345,3345,3345,0
|
|
20231214,182200,3665841415,3345,3345,3345,3345,0
|
|
20231214,182100,3665841415,3345,3345,3345,3345,0
|
|
20231214,182000,3665841415,3345,3345,3345,3345,0
|
|
20231214,181900,3665841415,3345,3345,3345,3345,0
|
|
20231214,181800,3665841415,3345,3345,3345,3345,0
|
|
20231214,181700,3665841415,3345,3345,3345,3345,0
|
|
20231214,181600,3665841415,3345,3345,3345,3345,0
|
|
20231214,181500,3665841415,3345,3345,3345,3345,0
|
|
20231214,181400,3665841415,3345,3345,3345,3345,0
|
|
20231214,181300,3665841415,3345,3345,3345,3345,0
|
|
20231214,181200,3665841415,3345,3345,3345,3345,0
|
|
20231214,181100,3665841415,3345,3345,3345,3345,0
|
|
20231214,181000,3665841415,3345,3345,3345,3345,0
|
|
20231214,180900,3665841415,3345,3345,3345,3345,0
|
|
20231214,180800,3665841415,3345,3345,3345,3345,0
|
|
20231214,180700,3665841415,3345,3345,3345,3345,0
|
|
20231214,180600,3665841415,3345,3345,3345,3345,0
|
|
20231214,180500,3665841415,3345,3345,3345,3345,0
|
|
20231214,180400,3665841415,3345,3345,3345,3345,0
|
|
20231214,180300,3665841415,3345,3345,3345,3345,0
|
|
20231214,180200,3665841415,3345,3345,3345,3345,0
|
|
20231214,180100,3665841415,3345,3345,3345,3345,0
|
|
20231214,180000,3665841415,3345,3345,3345,3345,0
|
|
20231214,175900,3665841415,3345,3345,3345,3345,0
|
|
20231214,175800,3665841415,3345,3345,3345,3345,22500
|
|
20231214,175700,3665841415,3345,3345,3345,3345,0
|
|
20231214,175600,3665841415,3345,3345,3345,3345,0
|
|
20231214,175500,3665841415,3345,3345,3345,3345,0
|
|
20231214,175400,3665841415,3345,3345,3345,3345,0
|
|
20231214,175300,3665841415,3345,3345,3345,3345,0
|
|
20231214,175200,3665841415,3345,3345,3345,3345,0
|
|
20231214,175100,3665841415,3345,3345,3345,3345,0
|
|
20231214,175000,3665841415,3345,3345,3345,3345,0
|
|
20231214,174900,3665841415,3345,3345,3345,3345,0
|
|
20231214,174800,3665841415,3345,3345,3345,3345,0
|
|
20231214,174700,3665841415,3345,3345,3345,3345,0
|
|
20231214,174600,3665841415,3345,3345,3345,3345,0
|
|
20231214,174500,3665841415,3345,3345,3345,3345,0
|
|
20231214,174400,3665841415,3345,3345,3345,3345,0
|
|
20231214,174300,3665841415,3345,3345,3345,3345,0
|
|
20231214,174200,3665841415,3345,3345,3345,3345,0
|
|
20231214,174100,3665841415,3345,3345,3345,3345,0
|
|
20231214,174000,3665841415,3345,3345,3345,3345,0
|
|
20231214,173900,3665841415,3345,3345,3345,3345,0
|
|
20231214,173800,3665841415,3345,3345,3345,3345,0
|
|
20231214,173700,3665841415,3345,3345,3345,3345,0
|
|
20231214,173600,3665841415,3345,3345,3345,3345,0
|
|
20231214,173500,3665841415,3345,3345,3345,3345,0
|
|
20231214,173400,3665841415,3345,3345,3345,3345,0
|
|
20231214,173300,3665841415,3345,3345,3345,3345,0
|
|
20231214,173200,3665841415,3345,3345,3345,3345,0
|
|
20231214,173100,3665841415,3345,3345,3345,3345,0
|
|
20231214,173000,3665841415,3345,3345,3345,3345,0
|
|
20231214,172900,3665841415,3345,3345,3345,3345,0
|
|
20231214,172800,3665841415,3345,3345,3345,3345,22500
|
|
20231214,172700,3665841415,3345,3345,3345,3345,0
|
|
20231214,172600,3665841415,3345,3345,3345,3345,0
|
|
20231214,172500,3665841415,3345,3345,3345,3345,0
|
|
20231214,172400,3665841415,3345,3345,3345,3345,0
|
|
20231214,172300,3665841415,3345,3345,3345,3345,0
|
|
20231214,172200,3665841415,3345,3345,3345,3345,0
|
|
20231214,172100,3665841415,3345,3345,3345,3345,0
|
|
20231214,172000,3665841415,3345,3345,3345,3345,0
|
|
20231214,171900,3665841415,3345,3345,3345,3345,0
|
|
20231214,171800,3665841415,3345,3345,3345,3345,0
|
|
20231214,171700,3665841415,3345,3345,3345,3345,0
|
|
20231214,171600,3665841415,3345,3345,3345,3345,0
|
|
20231214,171500,3665841415,3345,3345,3345,3345,0
|
|
20231214,171400,3665841415,3345,3345,3345,3345,0
|
|
20231214,171300,3665841415,3345,3345,3345,3345,0
|
|
20231214,171200,3665841415,3345,3345,3345,3345,0
|
|
20231214,171100,3665841415,3345,3345,3345,3345,0
|
|
20231214,171000,3665841415,3345,3345,3345,3345,0
|
|
20231214,170900,3665841415,3345,3345,3345,3345,0
|
|
20231214,170800,3665841415,3345,3345,3345,3345,0
|
|
20231214,170700,3665841415,3345,3345,3345,3345,0
|
|
20231214,170600,3665841415,3345,3345,3345,3345,0
|
|
20231214,170500,3665841415,3345,3345,3345,3345,0
|
|
20231214,170400,3665841415,3345,3345,3345,3345,0
|
|
20231214,170300,3665841415,3345,3345,3345,3345,0
|
|
20231214,170200,3665841415,3345,3345,3345,3345,0
|
|
20231214,170100,3665841415,3345,3345,3345,3345,0
|
|
20231214,170000,3665841415,3345,3345,3345,3345,0
|
|
20231214,165900,3665841415,3345,3345,3345,3345,0
|
|
20231214,165800,3665841415,3345,3345,3345,3345,22500
|
|
20231214,165700,3665841415,3345,3345,3345,3345,0
|
|
20231214,165600,3665841415,3345,3345,3345,3345,0
|
|
20231214,165500,3665841415,3345,3345,3345,3345,0
|
|
20231214,165400,3665841415,3345,3345,3345,3345,0
|
|
20231214,165300,3665841415,3345,3345,3345,3345,0
|
|
20231214,165200,3665841415,3345,3345,3345,3345,0
|
|
20231214,165100,3665841415,3345,3345,3345,3345,0
|
|
20231214,165000,3665841415,3345,3345,3345,3345,0
|
|
20231214,164900,3665841415,3345,3345,3345,3345,0
|
|
20231214,164800,3665841415,3345,3345,3345,3345,0
|
|
20231214,164700,3665841415,3345,3345,3345,3345,0
|
|
20231214,164600,3665841415,3345,3345,3345,3345,0
|
|
20231214,164500,3665841415,3345,3345,3345,3345,0
|
|
20231214,164400,3665841415,3345,3345,3345,3345,0
|
|
20231214,164300,3665841415,3345,3345,3345,3345,0
|
|
20231214,164200,3665841415,3345,3345,3345,3345,0
|
|
20231214,164100,3665841415,3345,3345,3345,3345,0
|
|
20231214,164000,3665841415,3345,3345,3345,3345,0
|
|
20231214,163900,3665841415,3345,3345,3345,3345,0
|
|
20231214,163800,3665841415,3345,3345,3345,3345,0
|
|
20231214,163700,3665841415,3345,3345,3345,3345,0
|
|
20231214,163600,3665841415,3345,3345,3345,3345,0
|
|
20231214,163500,3665841415,3345,3345,3345,3345,0
|
|
20231214,163400,3665841415,3345,3345,3345,3345,0
|
|
20231214,163300,3665841415,3345,3345,3345,3345,0
|
|
20231214,163200,3665841415,3345,3345,3345,3345,0
|
|
20231214,163100,3665841415,3345,3345,3345,3345,0
|
|
20231214,163000,3665841415,3345,3345,3345,3345,0
|
|
20231214,162900,3665841415,3345,3345,3345,3345,0
|
|
20231214,162800,3665841415,3345,3345,3345,3345,22500
|
|
20231214,162700,3665841415,3345,3345,3345,3345,0
|
|
20231214,162600,3665841415,3345,3345,3345,3345,0
|
|
20231214,162500,3665841415,3345,3345,3345,3345,0
|
|
20231214,162400,3665841415,3345,3345,3345,3345,0
|
|
20231214,162300,3665841415,3345,3345,3345,3345,0
|
|
20231214,162200,3665841415,3345,3345,3345,3345,0
|
|
20231214,162100,3665841415,3345,3345,3345,3345,0
|
|
20231214,162000,3665841415,3345,3345,3345,3345,0
|
|
20231214,161900,3665841415,3345,3345,3345,3345,0
|
|
20231214,161800,3665841415,3345,3345,3345,3345,0
|
|
20231214,161700,3665841415,3345,3345,3345,3345,0
|
|
20231214,161600,3665841415,3345,3345,3345,3345,0
|
|
20231214,161500,3665841415,3345,3345,3345,3345,0
|
|
20231214,161400,3665841415,3345,3345,3345,3345,0
|
|
20231214,161300,3665841415,3345,3345,3345,3345,0
|
|
20231214,161200,3665841415,3345,3345,3345,3345,0
|
|
20231214,161100,3665841415,3345,3345,3345,3345,0
|
|
20231214,161000,3665841415,3345,3345,3345,3345,0
|
|
20231214,160900,3665841415,3345,3345,3345,3345,0
|
|
20231214,160800,3665841415,3345,3345,3345,3345,0
|
|
20231214,160700,3665841415,3345,3345,3345,3345,0
|
|
20231214,160600,3665841415,3345,3345,3345,3345,0
|
|
20231214,160500,3665841415,3345,3345,3345,3345,0
|
|
20231214,160400,3665841415,3345,3345,3345,3345,0
|
|
20231214,160300,3665841415,3345,3345,3345,3345,0
|
|
20231214,160200,3665841415,3345,3345,3345,3345,0
|
|
20231214,160100,3665841415,3345,3345,3345,3345,0
|
|
20231214,160000,3665841415,3345,3345,3345,3345,0
|
|
20231214,155900,3665841415,3345,3345,3345,3345,0
|
|
20231214,155800,3665841415,3345,3345,3345,3345,22500
|
|
20231214,155700,3665841415,3345,3345,3345,3345,0
|
|
20231214,155600,3665841415,3345,3345,3345,3345,0
|
|
20231214,155500,3665841415,3345,3345,3345,3345,0
|
|
20231214,155400,3665841415,3345,3345,3345,3345,0
|
|
20231214,155300,3665841415,3345,3345,3345,3345,0
|
|
20231214,155200,3665841415,3345,3345,3345,3345,0
|
|
20231214,155100,3665841415,3345,3345,3345,3345,0
|
|
20231214,155000,3665841415,3345,3345,3345,3345,0
|
|
20231214,154900,3665841415,3345,3345,3345,3345,0
|
|
20231214,154800,3665841415,3345,3345,3345,3345,0
|
|
20231214,154700,3665841415,3345,3345,3345,3345,0
|
|
20231214,154600,3665841415,3345,3345,3345,3345,0
|
|
20231214,154500,3665841415,3345,3345,3345,3345,0
|
|
20231214,154400,3665841415,3345,3345,3345,3345,0
|
|
20231214,154300,3665841415,3345,3345,3345,3345,0
|
|
20231214,154200,3665841415,3345,3345,3345,3345,0
|
|
20231214,154100,3665841415,3345,3345,3345,3345,0
|
|
20231214,154000,3665841415,3345,3345,3345,3345,0
|
|
20231214,153900,3665841415,3345,3345,3345,3345,0
|
|
20231214,153800,3665841415,3345,3345,3345,3345,0
|
|
20231214,153700,3665841415,3345,3345,3345,3345,0
|
|
20231214,153600,3665841415,3345,3345,3345,3345,0
|
|
20231214,153500,3665841415,3345,3345,3345,3345,0
|
|
20231214,153400,3665841415,3345,3345,3345,3345,0
|
|
20231214,153300,3665841415,3345,3345,3345,3345,0
|
|
20231214,153200,3665841415,3345,3345,3345,3345,0
|
|
20231214,153100,3665841415,3345,3345,3345,3345,0
|
|
20231214,153000,3665841415,3345,3345,3345,3345,22500
|
|
20231214,152900,3590578915,3320,3320,3320,3320,0
|
|
20231214,152800,3590578915,3320,3320,3320,3320,0
|
|
20231214,152700,3590578915,3320,3320,3320,3320,0
|
|
20231214,152600,3590578915,3320,3320,3320,3320,0
|
|
20231214,152500,3590578915,3320,3320,3320,3320,0
|
|
20231214,152400,3590578915,3320,3320,3320,3320,0
|
|
20231214,152300,3590578915,3320,3320,3320,3320,0
|
|
20231214,152200,3590578915,3320,3320,3320,3320,0
|
|
20231214,152100,3590578915,3320,3320,3320,3320,0
|
|
20231214,152000,3590578915,3320,3320,3320,3320,0
|
|
20231214,151900,3590578915,3320,3315,3320,3315,614
|
|
20231214,151800,3588540685,3315,3320,3320,3310,2266
|
|
20231214,151700,3581034775,3320,3315,3320,3315,1162
|
|
20231214,151600,3577182555,3315,3315,3315,3310,82
|
|
20231214,151500,3576910770,3310,3310,3310,3310,311
|
|
20231214,151400,3575881360,3310,3315,3315,3310,1046
|
|
20231214,151300,3572416335,3315,3310,3315,3310,664
|
|
20231214,151200,3570217995,3310,3305,3310,3300,2361
|
|
20231214,151100,3562416520,3305,3315,3315,3305,1111
|
|
20231214,151000,3558742540,3315,3305,3315,3305,210
|
|
20231214,150900,3558048230,3315,3305,3315,3305,3726
|
|
20231214,150800,3545733050,3305,3300,3305,3300,680
|
|
20231214,150700,3543487845,3300,3300,3300,3300,67
|
|
20231214,150600,3543266745,3305,3300,3305,3300,611
|
|
20231214,150500,3541247445,3300,3305,3305,3300,1698
|
|
20231214,150400,3535640340,3300,3305,3305,3300,1807
|
|
20231214,150300,3529676930,3305,3305,3305,3305,241
|
|
20231214,150200,3528880425,3305,3305,3305,3300,4440
|
|
20231214,150100,3514221270,3305,3300,3305,3300,5541
|
|
20231214,150000,3495933735,3300,3300,3300,3295,4276
|
|
20231214,145900,3481824930,3300,3305,3305,3300,1647
|
|
20231214,145800,3476386675,3305,3295,3305,3295,148
|
|
20231214,145700,3475898995,3300,3295,3300,3295,13212
|
|
20231214,145600,3432300660,3295,3300,3300,3295,14119
|
|
20231214,145500,3385758900,3305,3305,3305,3305,156
|
|
20231214,145400,3385243320,3305,3300,3305,3300,571
|
|
20231214,145300,3383356300,3305,3300,3305,3300,148
|
|
20231214,145200,3382867815,3300,3295,3300,3295,9808
|
|
20231214,145100,3350515215,3295,3310,3310,3295,7649
|
|
20231214,145000,3325277255,3310,3310,3310,3310,750
|
|
20231214,144900,3322794755,3310,3300,3315,3300,4283
|
|
20231214,144800,3308617795,3295,3295,3305,3295,318
|
|
20231214,144700,3307569950,3295,3295,3300,3295,1503
|
|
20231214,144600,3302612390,3295,3300,3300,3295,1672
|
|
20231214,144500,3297096430,3300,3295,3300,3295,2520
|
|
20231214,144400,3288785695,3300,3305,3305,3295,4563
|
|
20231214,144300,3273747075,3300,3300,3300,3300,2349
|
|
20231214,144200,3265995375,3300,3295,3300,3295,733
|
|
20231214,144100,3263580135,3295,3290,3295,3290,1172
|
|
20231214,144000,3259721625,3290,3295,3295,3290,3310
|
|
20231214,143900,3248816465,3295,3295,3295,3295,939
|
|
20231214,143800,3245722460,3295,3300,3300,3290,4390
|
|
20231214,143700,3231257335,3300,3300,3300,3300,477
|
|
20231214,143600,3229683235,3295,3300,3300,3295,471
|
|
20231214,143500,3228130970,3300,3300,3300,3300,470
|
|
20231214,143400,3226579970,3300,3295,3300,3295,516
|
|
20231214,143300,3224878170,3295,3290,3295,3290,4213
|
|
20231214,143200,3210996345,3290,3295,3295,3290,6386
|
|
20231214,143100,3189956195,3295,3300,3300,3295,920
|
|
20231214,143000,3186923920,3300,3300,3300,3300,2015
|
|
20231214,142900,3180274420,3295,3300,3300,3295,18952
|
|
20231214,142800,3117751730,3305,3305,3305,3300,1824
|
|
20231214,142700,3111726770,3305,3305,3305,3300,1688
|
|
20231214,142600,3106155125,3305,3305,3305,3305,1032
|
|
20231214,142500,3102744365,3305,3305,3305,3305,424
|
|
20231214,142400,3101343045,3305,3305,3305,3305,782
|
|
20231214,142300,3098758535,3300,3310,3320,3300,4630
|
|
20231214,142200,3083455865,3305,3305,3310,3305,552
|
|
20231214,142100,3081631445,3300,3300,3300,3300,742
|
|
20231214,142000,3079182845,3305,3310,3310,3305,6390
|
|
20231214,141900,3058063745,3310,3305,3310,3305,666
|
|
20231214,141800,3055862520,3305,3315,3315,3305,14481
|
|
20231214,141700,3007959070,3315,3315,3315,3315,11
|
|
20231214,141600,3007922605,3315,3320,3320,3315,409
|
|
20231214,141500,3006565015,3315,3315,3315,3315,5
|
|
20231214,141400,3006548440,3315,3310,3320,3310,307
|
|
20231214,141300,3005531570,3315,3315,3315,3315,30
|
|
20231214,141200,3005432120,3315,3315,3315,3310,2726
|
|
20231214,141100,2996403335,3320,3320,3320,3320,600
|
|
20231214,141000,2994411335,3320,3320,3320,3320,12
|
|
20231214,140900,2994371495,3320,3320,3320,3320,30
|
|
20231214,140800,2994271895,3320,3315,3320,3315,1854
|
|
20231214,140700,2988121880,3320,3310,3320,3310,85
|
|
20231214,140600,2987840520,3310,3310,3310,3310,105
|
|
20231214,140500,2987492970,3310,3310,3310,3310,85
|
|
20231214,140400,2987211620,3320,3310,3320,3310,841
|
|
20231214,140300,2984427850,3310,3315,3315,3310,93
|
|
20231214,140200,2984119570,3315,3315,3315,3315,933
|
|
20231214,140100,2981026675,3315,3320,3320,3315,1956
|
|
20231214,140000,2974538650,3320,3320,3325,3320,869
|
|
20231214,135900,2971652655,3320,3325,3325,3320,1489
|
|
20231214,135800,2966708600,3320,3320,3320,3320,343
|
|
20231214,135700,2965569840,3320,3325,3325,3320,110
|
|
20231214,135600,2965204125,3325,3325,3325,3325,0
|
|
20231214,135500,2965204125,3325,3325,3325,3325,41
|
|
20231214,135400,2965067800,3325,3325,3325,3325,40
|
|
20231214,135300,2964934800,3325,3325,3325,3325,10
|
|
20231214,135200,2964901550,3325,3320,3325,3320,252
|
|
20231214,135100,2964063660,3320,3320,3320,3320,154
|
|
20231214,135000,2963552380,3320,3320,3320,3320,661
|
|
20231214,134900,2961357860,3320,3320,3320,3320,435
|
|
20231214,134800,2959913660,3320,3330,3330,3320,1758
|
|
20231214,134700,2954069590,3330,3320,3330,3315,1713
|
|
20231214,134600,2948374830,3320,3320,3320,3320,515
|
|
20231214,134500,2946665030,3315,3315,3315,3315,1014
|
|
20231214,134400,2943303620,3320,3315,3320,3315,999
|
|
20231214,134300,2939987565,3320,3320,3320,3320,4
|
|
20231214,134200,2939974285,3320,3310,3320,3310,3309
|
|
20231214,134100,2929020795,3320,3315,3320,3315,688
|
|
20231214,134000,2926738700,3315,3315,3315,3310,945
|
|
20231214,133900,2923610110,3315,3310,3315,3310,153
|
|
20231214,133800,2923103665,3310,3315,3315,3310,8685
|
|
20231214,133700,2894351405,3315,3320,3320,3315,191
|
|
20231214,133600,2893717850,3320,3320,3320,3320,444
|
|
20231214,133500,2892243770,3320,3325,3325,3320,1857
|
|
20231214,133400,2886078520,3325,3325,3325,3325,1382
|
|
20231214,133300,2881483370,3325,3325,3325,3325,712
|
|
20231214,133200,2879115970,3325,3325,3325,3325,630
|
|
20231214,133100,2877021220,3330,3330,3330,3330,0
|
|
20231214,133000,2877021220,3330,3325,3330,3325,984
|
|
20231214,132900,2873749380,3325,3325,3325,3325,1106
|
|
20231214,132800,2870071930,3325,3330,3330,3320,2045
|
|
20231214,132700,2863277345,3330,3330,3330,3330,927
|
|
20231214,132600,2860190435,3330,3325,3330,3325,3156
|
|
20231214,132500,2849693885,3325,3320,3325,3320,3801
|
|
20231214,132400,2837071325,3320,3325,3325,3315,4506
|
|
20231214,132300,2822109765,3320,3320,3320,3320,15
|
|
20231214,132200,2822059965,3320,3320,3320,3320,844
|
|
20231214,132100,2819257885,3325,3330,3330,3320,4171
|
|
20231214,132000,2805394600,3335,3335,3335,3335,30
|
|
20231214,131900,2805294550,3335,3335,3335,3335,0
|
|
20231214,131800,2805294550,3335,3335,3335,3335,528
|
|
20231214,131700,2803533670,3340,3335,3340,3335,627
|
|
20231214,131600,2801441935,3330,3330,3330,3330,1690
|
|
20231214,131500,2795814235,3320,3320,3325,3320,4559
|
|
20231214,131400,2780673600,3320,3320,3320,3320,53
|
|
20231214,131300,2780497640,3320,3335,3335,3320,6833
|
|
20231214,131200,2757778650,3335,3330,3335,3330,1961
|
|
20231214,131100,2751241700,3330,3330,3330,3330,50
|
|
20231214,131000,2751075200,3330,3330,3330,3330,0
|
|
20231214,130900,2751075200,3330,3330,3330,3330,160
|
|
20231214,130800,2750542400,3325,3325,3325,3325,1220
|
|
20231214,130700,2746485900,3325,3325,3325,3325,0
|
|
20231214,130600,2746485900,3325,3330,3330,3325,2160
|
|
20231214,130500,2739301395,3325,3325,3325,3325,36
|
|
20231214,130400,2739181695,3325,3330,3330,3325,859
|
|
20231214,130300,2736323815,3325,3325,3325,3325,0
|
|
20231214,130200,2736323815,3325,3330,3330,3325,854
|
|
20231214,130100,2733484200,3330,3330,3330,3325,111
|
|
20231214,130000,2733115110,3325,3325,3325,3325,167
|
|
20231214,125900,2732559835,3325,3325,3325,3325,302
|
|
20231214,125800,2731555685,3325,3320,3325,3320,538
|
|
20231214,125700,2729767495,3325,3325,3325,3325,0
|
|
20231214,125600,2729767495,3325,3325,3325,3325,530
|
|
20231214,125500,2728005245,3325,3325,3325,3325,95
|
|
20231214,125400,2727689370,3320,3320,3320,3320,571
|
|
20231214,125300,2725793650,3320,3320,3320,3320,579
|
|
20231214,125200,2723871370,3320,3315,3320,3315,2322
|
|
20231214,125100,2716162425,3320,3320,3320,3320,10
|
|
20231214,125000,2716129225,3320,3320,3320,3320,30
|
|
20231214,124900,2716029625,3320,3310,3320,3310,301
|
|
20231214,124800,2715030315,3310,3310,3310,3310,54
|
|
20231214,124700,2714851575,3310,3310,3310,3310,619
|
|
20231214,124600,2712802685,3310,3310,3315,3310,883
|
|
20231214,124500,2709878905,3315,3315,3315,3315,52
|
|
20231214,124400,2709706525,3310,3310,3310,3310,44
|
|
20231214,124300,2709560885,3310,3315,3320,3310,5579
|
|
20231214,124200,2691094225,3310,3310,3310,3310,0
|
|
20231214,124100,2691094225,3310,3315,3315,3310,316
|
|
20231214,124000,2690047720,3315,3315,3315,3315,77
|
|
20231214,123900,2689792465,3315,3315,3315,3315,31
|
|
20231214,123800,2689689700,3320,3310,3320,3310,569
|
|
20231214,123700,2687802810,3310,3310,3310,3310,138
|
|
20231214,123600,2687346030,3320,3310,3320,3310,472
|
|
20231214,123500,2685783210,3315,3315,3315,3315,1
|
|
20231214,123400,2685779895,3315,3315,3315,3315,10
|
|
20231214,123300,2685746745,3310,3310,3310,3310,0
|
|
20231214,123200,2685746745,3310,3315,3315,3310,587
|
|
20231214,123100,2683803205,3315,3315,3315,3315,0
|
|
20231214,123000,2683803205,3315,3315,3315,3315,930
|
|
20231214,122900,2680720255,3315,3315,3315,3315,3
|
|
20231214,122800,2680710310,3315,3315,3315,3315,50
|
|
20231214,122700,2680544560,3315,3315,3315,3315,20
|
|
20231214,122600,2680478260,3310,3315,3315,3310,630
|
|
20231214,122500,2678392850,3315,3315,3315,3315,122
|
|
20231214,122400,2677988420,3315,3310,3315,3310,381
|
|
20231214,122300,2676726705,3310,3310,3310,3310,5269
|
|
20231214,122200,2659286315,3310,3310,3310,3310,3321
|
|
20231214,122100,2648293805,3315,3315,3315,3315,457
|
|
20231214,122000,2646778850,3315,3315,3315,3315,46
|
|
20231214,121900,2646626360,3310,3310,3310,3310,1580
|
|
20231214,121800,2641396560,3315,3315,3315,3315,362
|
|
20231214,121700,2640196530,3315,3310,3315,3310,743
|
|
20231214,121600,2637733490,3310,3310,3315,3310,1222
|
|
20231214,121500,2633688665,3305,3305,3305,3305,11
|
|
20231214,121400,2633652310,3305,3315,3315,3305,5660
|
|
20231214,121300,2614924415,3320,3315,3320,3315,106
|
|
20231214,121200,2614572575,3315,3315,3315,3315,516
|
|
20231214,121100,2612862035,3315,3315,3315,3315,3
|
|
20231214,121000,2612852090,3315,3315,3315,3315,6
|
|
20231214,120900,2612832200,3315,3315,3315,3315,4
|
|
20231214,120800,2612818940,3320,3315,3320,3315,136
|
|
20231214,120700,2612368045,3315,3315,3315,3315,55
|
|
20231214,120600,2612185720,3315,3315,3315,3315,720
|
|
20231214,120500,2609798920,3310,3310,3310,3310,0
|
|
20231214,120400,2609798920,3310,3310,3310,3310,133
|
|
20231214,120300,2609358690,3310,3310,3310,3310,0
|
|
20231214,120200,2609358690,3310,3310,3310,3310,1
|
|
20231214,120100,2609355380,3305,3310,3310,3305,326
|
|
20231214,120000,2608277650,3305,3310,3315,3305,7025
|
|
20231214,115900,2585047070,3315,3320,3320,3315,540
|
|
20231214,115800,2583255870,3315,3315,3315,3315,1
|
|
20231214,115700,2583252555,3315,3315,3320,3315,137
|
|
20231214,115600,2582798345,3315,3315,3315,3315,96
|
|
20231214,115500,2582480105,3315,3315,3315,3315,218
|
|
20231214,115400,2581757435,3315,3315,3315,3310,2182
|
|
20231214,115300,2574533435,3315,3320,3320,3315,293
|
|
20231214,115200,2573561640,3315,3315,3315,3315,56
|
|
20231214,115100,2573376000,3320,3320,3320,3320,0
|
|
20231214,115000,2573376000,3320,3330,3330,3320,612
|
|
20231214,114900,2571344055,3330,3330,3330,3330,122
|
|
20231214,114800,2570937795,3330,3330,3330,3330,3
|
|
20231214,114700,2570927805,3330,3330,3330,3330,0
|
|
20231214,114600,2570927805,3330,3330,3330,3330,2
|
|
20231214,114500,2570921145,3320,3315,3320,3315,17
|
|
20231214,114400,2570864710,3320,3330,3330,3320,6666
|
|
20231214,114300,2548673830,3320,3310,3330,3310,3296
|
|
20231214,114200,2537722720,3310,3310,3310,3310,11
|
|
20231214,114100,2537686310,3310,3315,3315,3310,2450
|
|
20231214,114000,2529576795,3320,3320,3320,3320,2
|
|
20231214,113900,2529570155,3320,3310,3320,3310,4
|
|
20231214,113800,2529556885,3310,3310,3310,3310,54
|
|
20231214,113700,2529378145,3315,3315,3320,3310,1055
|
|
20231214,113600,2525879365,3315,3315,3315,3315,307
|
|
20231214,113500,2524861660,3310,3310,3310,3310,0
|
|
20231214,113400,2524861660,3310,3315,3315,3310,3171
|
|
20231214,113300,2514361205,3315,3315,3315,3315,858
|
|
20231214,113200,2511516935,3320,3320,3320,3320,17
|
|
20231214,113100,2511460495,3320,3325,3325,3320,2672
|
|
20231214,113000,2502589305,3325,3315,3325,3315,3512
|
|
20231214,112900,2490934725,3315,3320,3320,3315,3493
|
|
20231214,112800,2479338800,3315,3315,3315,3315,215
|
|
20231214,112700,2478626075,3315,3330,3330,3315,971
|
|
20231214,112600,2475406760,3335,3310,3335,3305,7039
|
|
20231214,112500,2452070780,3305,3300,3305,3300,6137
|
|
20231214,112400,2431797505,3300,3300,3300,3300,2207
|
|
20231214,112300,2424514405,3300,3305,3305,3300,3647
|
|
20231214,112200,2412479140,3305,3305,3305,3300,2361
|
|
20231214,112100,2404682810,3300,3305,3305,3300,1987
|
|
20231214,112000,2398122630,3305,3300,3305,3300,2530
|
|
20231214,111900,2389772120,3305,3305,3310,3300,4735
|
|
20231214,111800,2374119180,3305,3305,3310,3305,4190
|
|
20231214,111700,2360266205,3305,3305,3305,3300,2416
|
|
20231214,111600,2352284465,3305,3300,3305,3300,2068
|
|
20231214,111500,2345459890,3300,3310,3310,3300,14929
|
|
20231214,111400,2296159440,3310,3315,3315,3305,11487
|
|
20231214,111300,2258144660,3315,3315,3315,3310,807
|
|
20231214,111200,2255471315,3315,3315,3315,3310,1873
|
|
20231214,111100,2249267705,3315,3315,3315,3315,8466
|
|
20231214,111000,2221202915,3315,3315,3320,3315,746
|
|
20231214,110900,2218728175,3315,3320,3320,3315,4504
|
|
20231214,110800,2203777910,3320,3320,3320,3320,35
|
|
20231214,110700,2203661710,3315,3315,3315,3315,4031
|
|
20231214,110600,2190298945,3320,3320,3320,3315,661
|
|
20231214,110500,2188105715,3320,3320,3320,3315,8775
|
|
20231214,110400,2159011400,3320,3325,3325,3320,10847
|
|
20231214,110300,2122997935,3325,3325,3325,3320,517
|
|
20231214,110200,2121279980,3325,3320,3325,3320,164
|
|
20231214,110100,2120735105,3325,3320,3325,3320,67
|
|
20231214,110000,2120512585,3320,3320,3320,3320,0
|
|
20231214,105900,2120512585,3320,3320,3320,3320,0
|
|
20231214,105800,2120512585,3320,3320,3320,3320,234
|
|
20231214,105700,2119735705,3325,3320,3325,3320,1334
|
|
20231214,105600,2115306820,3320,3320,3325,3320,124
|
|
20231214,105500,2114895130,3320,3320,3320,3320,8692
|
|
20231214,105400,2086037690,3320,3320,3325,3320,8130
|
|
20231214,105300,2059036090,3325,3330,3330,3325,5120
|
|
20231214,105200,2042010640,3325,3325,3325,3325,175
|
|
20231214,105100,2041428765,3320,3320,3335,3320,611
|
|
20231214,105000,2039398455,3325,3325,3330,3325,517
|
|
20231214,104900,2037679415,3325,3325,3325,3325,426
|
|
20231214,104800,2036262965,3325,3320,3325,3320,408
|
|
20231214,104700,2034907765,3320,3325,3325,3320,4975
|
|
20231214,104600,2018390265,3320,3325,3325,3320,1692
|
|
20231214,104500,2012769365,3330,3330,3330,3330,30
|
|
20231214,104400,2012669465,3330,3325,3330,3325,1255
|
|
20231214,104300,2008496065,3325,3325,3325,3325,0
|
|
20231214,104200,2008496065,3325,3325,3330,3325,2397
|
|
20231214,104100,2000516790,3320,3325,3325,3320,2954
|
|
20231214,104000,1990699480,3325,3325,3325,3325,22
|
|
20231214,103900,1990626330,3320,3325,3325,3320,266
|
|
20231214,103800,1989742455,3325,3330,3330,3325,617
|
|
20231214,103700,1987690745,3325,3325,3330,3325,3108
|
|
20231214,103600,1977351495,3325,3325,3325,3325,1848
|
|
20231214,103500,1971206895,3325,3325,3325,3325,353
|
|
20231214,103400,1970033170,3325,3325,3325,3325,1267
|
|
20231214,103300,1965820395,3325,3330,3330,3320,1512
|
|
20231214,103200,1960793145,3325,3330,3330,3325,155
|
|
20231214,103100,1960277765,3325,3325,3325,3325,1
|
|
20231214,103000,1960274440,3325,3325,3325,3325,2322
|
|
20231214,102900,1952553790,3335,3330,3335,3330,1253
|
|
20231214,102800,1948381050,3330,3330,3330,3330,946
|
|
20231214,102700,1945230870,3330,3335,3335,3330,1515
|
|
20231214,102600,1940185845,3330,3325,3330,3320,2473
|
|
20231214,102500,1931958770,3325,3325,3330,3325,3466
|
|
20231214,102400,1920434315,3325,3325,3325,3325,1939
|
|
20231214,102300,1913987140,3330,3325,3330,3325,4223
|
|
20231214,102200,1899943050,3325,3330,3330,3325,3430
|
|
20231214,102100,1888522070,3335,3335,3340,3335,1049
|
|
20231214,102000,1885023460,3330,3330,3340,3330,2728
|
|
20231214,101900,1875923390,3330,3330,3330,3330,1795
|
|
20231214,101800,1869946040,3340,3340,3340,3340,503
|
|
20231214,101700,1868266020,3340,3330,3340,3330,215
|
|
20231214,101600,1867549820,3330,3335,3335,3330,632
|
|
20231214,101500,1865442345,3335,3335,3335,3335,1700
|
|
20231214,101400,1859772845,3330,3335,3335,3330,1851
|
|
20231214,101300,1853604775,3335,3335,3340,3335,2251
|
|
20231214,101200,1846093220,3335,3330,3335,3330,9971
|
|
20231214,101100,1812883705,3335,3335,3335,3330,5627
|
|
20231214,101000,1794136210,3330,3340,3340,3330,969
|
|
20231214,100900,1790903590,3340,3340,3340,3335,7441
|
|
20231214,100800,1766082685,3340,3340,3350,3340,5325
|
|
20231214,100700,1748292910,3340,3340,3340,3335,1604
|
|
20231214,100600,1742942035,3340,3340,3340,3340,800
|
|
20231214,100500,1740270035,3340,3345,3345,3340,1235
|
|
20231214,100400,1736145100,3335,3340,3350,3335,4232
|
|
20231214,100300,1722005365,3335,3330,3340,3330,3374
|
|
20231214,100200,1710752065,3325,3325,3325,3325,383
|
|
20231214,100100,1709478590,3325,3330,3330,3325,502
|
|
20231214,100000,1707809410,3325,3330,3330,3325,4284
|
|
20231214,095900,1693562610,3330,3335,3335,3330,1460
|
|
20231214,095800,1688700790,3330,3335,3335,3330,3175
|
|
20231214,095700,1678112310,3330,3335,3335,3325,5253
|
|
20231214,095600,1660631660,3335,3335,3340,3330,7352
|
|
20231214,095500,1636138825,3335,3335,3335,3335,210
|
|
20231214,095400,1635438475,3335,3335,3340,3330,9596
|
|
20231214,095300,1603439970,3335,3335,3335,3335,4388
|
|
20231214,095200,1588805990,3335,3335,3335,3335,112
|
|
20231214,095100,1588432470,3335,3335,3335,3335,3994
|
|
20231214,095000,1575112480,3340,3345,3345,3340,1097
|
|
20231214,094900,1571446715,3345,3345,3350,3340,4557
|
|
20231214,094800,1556212625,3345,3335,3345,3335,3055
|
|
20231214,094700,1546018180,3340,3330,3340,3330,4620
|
|
20231214,094600,1530633480,3330,3325,3330,3325,2832
|
|
20231214,094500,1521211550,3325,3325,3325,3325,3722
|
|
20231214,094400,1508835900,3325,3325,3330,3325,5753
|
|
20231214,094300,1489690015,3325,3335,3335,3320,24612
|
|
20231214,094200,1407848195,3330,3330,3335,3325,9994
|
|
20231214,094100,1374574530,3330,3330,3330,3325,8475
|
|
20231214,094000,1346381000,3330,3335,3335,3320,1447
|
|
20231214,093900,1341568865,3335,3325,3335,3325,8398
|
|
20231214,093800,1313634980,3325,3330,3330,3325,3353
|
|
20231214,093700,1302485740,3325,3330,3335,3325,6466
|
|
20231214,093600,1280961080,3330,3325,3335,3325,6515
|
|
20231214,093500,1259257425,3325,3330,3330,3320,14157
|
|
20231214,093400,1212228695,3325,3325,3335,3320,12167
|
|
20231214,093300,1171780260,3325,3325,3325,3325,3182
|
|
20231214,093200,1161200110,3330,3335,3335,3315,15400
|
|
20231214,093100,1109963380,3340,3355,3360,3340,25066
|
|
20231214,093000,1026047095,3355,3360,3360,3355,3052
|
|
20231214,092900,1015807135,3355,3360,3365,3355,6068
|
|
20231214,092800,995424895,3360,3360,3360,3360,1677
|
|
20231214,092700,989790175,3360,3365,3365,3360,2741
|
|
20231214,092600,980580365,3365,3375,3375,3365,1918
|
|
20231214,092500,974123410,3370,3365,3370,3355,5542
|
|
20231214,092400,955491780,3365,3355,3370,3355,3295
|
|
20231214,092300,944420240,3355,3365,3370,3355,4708
|
|
20231214,092200,928609410,3365,3365,3375,3355,12398
|
|
20231214,092100,886937995,3370,3365,3370,3360,4408
|
|
20231214,092000,872120710,3365,3365,3365,3360,4738
|
|
20231214,091900,856188995,3365,3360,3370,3355,7514
|
|
20231214,091800,830926770,3360,3365,3370,3360,7378
|
|
20231214,091700,806130125,3365,3370,3375,3360,14224
|
|
20231214,091600,758298835,3370,3380,3380,3365,8311
|
|
20231214,091500,730268210,3380,3400,3400,3380,16073
|
|
20231214,091400,675850745,3390,3385,3405,3385,7934
|
|
20231214,091300,648958240,3385,3395,3400,3385,5615
|
|
20231214,091200,629929915,3395,3405,3405,3390,13095
|
|
20231214,091100,585425085,3405,3410,3410,3400,24222
|
|
20231214,091000,502963425,3410,3415,3415,3410,5131
|
|
20231214,090900,485458075,3415,3415,3425,3415,2878
|
|
20231214,090800,475620715,3415,3420,3425,3410,10534
|
|
20231214,090700,439644500,3420,3425,3425,3415,5099
|
|
20231214,090600,422214435,3420,3430,3440,3415,12066
|
|
20231214,090500,380924405,3430,3420,3435,3415,4233
|
|
20231214,090400,366409790,3415,3420,3425,3415,16926
|
|
20231214,090300,308582895,3420,3435,3450,3415,14188
|
|
20231214,090200,259889565,3435,3440,3450,3430,15125
|
|
20231214,090100,207859660,3440,3455,3475,3440,23268
|
|
20231214,090000,127425745,3455,3485,3485,3450,36653
|