636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,193300,424189510,5310,5310,5310,5310,1352
|
|
20231215,193200,424189510,5310,5310,5310,5310,0
|
|
20231215,193100,424189510,5310,5310,5310,5310,0
|
|
20231215,193000,424189510,5310,5310,5310,5310,0
|
|
20231215,192900,424189510,5310,5310,5310,5310,0
|
|
20231215,192800,424189510,5310,5310,5310,5310,0
|
|
20231215,192700,424189510,5310,5310,5310,5310,0
|
|
20231215,192600,424189510,5310,5310,5310,5310,0
|
|
20231215,192500,424189510,5310,5310,5310,5310,0
|
|
20231215,192400,424189510,5310,5310,5310,5310,0
|
|
20231215,192300,424189510,5310,5310,5310,5310,0
|
|
20231215,192200,424189510,5310,5310,5310,5310,0
|
|
20231215,192100,424189510,5310,5310,5310,5310,0
|
|
20231215,192000,424189510,5310,5310,5310,5310,0
|
|
20231215,191900,424189510,5310,5310,5310,5310,0
|
|
20231215,191800,424189510,5310,5310,5310,5310,0
|
|
20231215,191700,424189510,5310,5310,5310,5310,0
|
|
20231215,191600,424189510,5310,5310,5310,5310,0
|
|
20231215,191500,424189510,5310,5310,5310,5310,0
|
|
20231215,191400,424189510,5310,5310,5310,5310,0
|
|
20231215,191300,424189510,5310,5310,5310,5310,0
|
|
20231215,191200,424189510,5310,5310,5310,5310,0
|
|
20231215,191100,424189510,5310,5310,5310,5310,0
|
|
20231215,191000,424189510,5310,5310,5310,5310,0
|
|
20231215,190900,424189510,5310,5310,5310,5310,0
|
|
20231215,190800,424189510,5310,5310,5310,5310,0
|
|
20231215,190700,424189510,5310,5310,5310,5310,0
|
|
20231215,190600,424189510,5310,5310,5310,5310,0
|
|
20231215,190500,424189510,5310,5310,5310,5310,0
|
|
20231215,190400,424189510,5310,5310,5310,5310,0
|
|
20231215,190300,424189510,5310,5310,5310,5310,1352
|
|
20231215,190200,424189510,5310,5310,5310,5310,0
|
|
20231215,190100,424189510,5310,5310,5310,5310,0
|
|
20231215,190000,424189510,5310,5310,5310,5310,0
|
|
20231215,185900,424189510,5310,5310,5310,5310,0
|
|
20231215,185800,424189510,5310,5310,5310,5310,0
|
|
20231215,185700,424189510,5310,5310,5310,5310,0
|
|
20231215,185600,424189510,5310,5310,5310,5310,0
|
|
20231215,185500,424189510,5310,5310,5310,5310,0
|
|
20231215,185400,424189510,5310,5310,5310,5310,0
|
|
20231215,185300,424189510,5310,5310,5310,5310,0
|
|
20231215,185200,424189510,5310,5310,5310,5310,0
|
|
20231215,185100,424189510,5310,5310,5310,5310,0
|
|
20231215,185000,424189510,5310,5310,5310,5310,0
|
|
20231215,184900,424189510,5310,5310,5310,5310,0
|
|
20231215,184800,424189510,5310,5310,5310,5310,0
|
|
20231215,184700,424189510,5310,5310,5310,5310,0
|
|
20231215,184600,424189510,5310,5310,5310,5310,0
|
|
20231215,184500,424189510,5310,5310,5310,5310,0
|
|
20231215,184400,424189510,5310,5310,5310,5310,0
|
|
20231215,184300,424189510,5310,5310,5310,5310,0
|
|
20231215,184200,424189510,5310,5310,5310,5310,0
|
|
20231215,184100,424189510,5310,5310,5310,5310,0
|
|
20231215,184000,424189510,5310,5310,5310,5310,0
|
|
20231215,183900,424189510,5310,5310,5310,5310,0
|
|
20231215,183800,424189510,5310,5310,5310,5310,0
|
|
20231215,183700,424189510,5310,5310,5310,5310,0
|
|
20231215,183600,424189510,5310,5310,5310,5310,0
|
|
20231215,183500,424189510,5310,5310,5310,5310,0
|
|
20231215,183400,424189510,5310,5310,5310,5310,0
|
|
20231215,183300,424189510,5310,5310,5310,5310,1352
|
|
20231215,183200,424189510,5310,5310,5310,5310,0
|
|
20231215,183100,424189510,5310,5310,5310,5310,0
|
|
20231215,183000,424189510,5310,5310,5310,5310,0
|
|
20231215,182900,424189510,5310,5310,5310,5310,0
|
|
20231215,182800,424189510,5310,5310,5310,5310,0
|
|
20231215,182700,424189510,5310,5310,5310,5310,0
|
|
20231215,182600,424189510,5310,5310,5310,5310,0
|
|
20231215,182500,424189510,5310,5310,5310,5310,0
|
|
20231215,182400,424189510,5310,5310,5310,5310,0
|
|
20231215,182300,424189510,5310,5310,5310,5310,0
|
|
20231215,182200,424189510,5310,5310,5310,5310,0
|
|
20231215,182100,424189510,5310,5310,5310,5310,0
|
|
20231215,182000,424189510,5310,5310,5310,5310,0
|
|
20231215,181900,424189510,5310,5310,5310,5310,0
|
|
20231215,181800,424189510,5310,5310,5310,5310,0
|
|
20231215,181700,424189510,5310,5310,5310,5310,0
|
|
20231215,181600,424189510,5310,5310,5310,5310,0
|
|
20231215,181500,424189510,5310,5310,5310,5310,0
|
|
20231215,181400,424189510,5310,5310,5310,5310,0
|
|
20231215,181300,424189510,5310,5310,5310,5310,0
|
|
20231215,181200,424189510,5310,5310,5310,5310,0
|
|
20231215,181100,424189510,5310,5310,5310,5310,0
|
|
20231215,181000,424189510,5310,5310,5310,5310,0
|
|
20231215,180900,424189510,5310,5310,5310,5310,0
|
|
20231215,180800,424189510,5310,5310,5310,5310,0
|
|
20231215,180700,424189510,5310,5310,5310,5310,0
|
|
20231215,180600,424189510,5310,5310,5310,5310,0
|
|
20231215,180500,424189510,5310,5310,5310,5310,0
|
|
20231215,180400,424189510,5310,5310,5310,5310,0
|
|
20231215,180300,424189510,5310,5310,5310,5310,1352
|
|
20231215,180200,424189510,5310,5310,5310,5310,0
|
|
20231215,180100,424189510,5310,5310,5310,5310,0
|
|
20231215,180000,424189510,5310,5310,5310,5310,0
|
|
20231215,175900,424189510,5310,5310,5310,5310,0
|
|
20231215,175800,424189510,5310,5310,5310,5310,0
|
|
20231215,175700,424189510,5310,5310,5310,5310,0
|
|
20231215,175600,424189510,5310,5310,5310,5310,0
|
|
20231215,175500,424189510,5310,5310,5310,5310,0
|
|
20231215,175400,424189510,5310,5310,5310,5310,0
|
|
20231215,175300,424189510,5310,5310,5310,5310,0
|
|
20231215,175200,424189510,5310,5310,5310,5310,0
|
|
20231215,175100,424189510,5310,5310,5310,5310,0
|
|
20231215,175000,424189510,5310,5310,5310,5310,0
|
|
20231215,174900,424189510,5310,5310,5310,5310,0
|
|
20231215,174800,424189510,5310,5310,5310,5310,0
|
|
20231215,174700,424189510,5310,5310,5310,5310,0
|
|
20231215,174600,424189510,5310,5310,5310,5310,0
|
|
20231215,174500,424189510,5310,5310,5310,5310,0
|
|
20231215,174400,424189510,5310,5310,5310,5310,0
|
|
20231215,174300,424189510,5310,5310,5310,5310,0
|
|
20231215,174200,424189510,5310,5310,5310,5310,0
|
|
20231215,174100,424189510,5310,5310,5310,5310,0
|
|
20231215,174000,424189510,5310,5310,5310,5310,0
|
|
20231215,173900,424189510,5310,5310,5310,5310,0
|
|
20231215,173800,424189510,5310,5310,5310,5310,0
|
|
20231215,173700,424189510,5310,5310,5310,5310,0
|
|
20231215,173600,424189510,5310,5310,5310,5310,0
|
|
20231215,173500,424189510,5310,5310,5310,5310,0
|
|
20231215,173400,424189510,5310,5310,5310,5310,0
|
|
20231215,173300,424189510,5310,5310,5310,5310,1352
|
|
20231215,173200,424189510,5310,5310,5310,5310,0
|
|
20231215,173100,424189510,5310,5310,5310,5310,0
|
|
20231215,173000,424189510,5310,5310,5310,5310,0
|
|
20231215,172900,424189510,5310,5310,5310,5310,0
|
|
20231215,172800,424189510,5310,5310,5310,5310,0
|
|
20231215,172700,424189510,5310,5310,5310,5310,0
|
|
20231215,172600,424189510,5310,5310,5310,5310,0
|
|
20231215,172500,424189510,5310,5310,5310,5310,0
|
|
20231215,172400,424189510,5310,5310,5310,5310,0
|
|
20231215,172300,424189510,5310,5310,5310,5310,0
|
|
20231215,172200,424189510,5310,5310,5310,5310,0
|
|
20231215,172100,424189510,5310,5310,5310,5310,0
|
|
20231215,172000,424189510,5310,5310,5310,5310,0
|
|
20231215,171900,424189510,5310,5310,5310,5310,0
|
|
20231215,171800,424189510,5310,5310,5310,5310,0
|
|
20231215,171700,424189510,5310,5310,5310,5310,0
|
|
20231215,171600,424189510,5310,5310,5310,5310,0
|
|
20231215,171500,424189510,5310,5310,5310,5310,0
|
|
20231215,171400,424189510,5310,5310,5310,5310,0
|
|
20231215,171300,424189510,5310,5310,5310,5310,0
|
|
20231215,171200,424189510,5310,5310,5310,5310,0
|
|
20231215,171100,424189510,5310,5310,5310,5310,0
|
|
20231215,171000,424189510,5310,5310,5310,5310,0
|
|
20231215,170900,424189510,5310,5310,5310,5310,0
|
|
20231215,170800,424189510,5310,5310,5310,5310,0
|
|
20231215,170700,424189510,5310,5310,5310,5310,0
|
|
20231215,170600,424189510,5310,5310,5310,5310,0
|
|
20231215,170500,424189510,5310,5310,5310,5310,0
|
|
20231215,170400,424189510,5310,5310,5310,5310,0
|
|
20231215,170300,424189510,5310,5310,5310,5310,1352
|
|
20231215,170200,424189510,5310,5310,5310,5310,0
|
|
20231215,170100,424189510,5310,5310,5310,5310,0
|
|
20231215,170000,424189510,5310,5310,5310,5310,0
|
|
20231215,165900,424189510,5310,5310,5310,5310,0
|
|
20231215,165800,424189510,5310,5310,5310,5310,0
|
|
20231215,165700,424189510,5310,5310,5310,5310,0
|
|
20231215,165600,424189510,5310,5310,5310,5310,0
|
|
20231215,165500,424189510,5310,5310,5310,5310,0
|
|
20231215,165400,424189510,5310,5310,5310,5310,0
|
|
20231215,165300,424189510,5310,5310,5310,5310,0
|
|
20231215,165200,424189510,5310,5310,5310,5310,0
|
|
20231215,165100,424189510,5310,5310,5310,5310,0
|
|
20231215,165000,424189510,5310,5310,5310,5310,0
|
|
20231215,164900,424189510,5310,5310,5310,5310,0
|
|
20231215,164800,424189510,5310,5310,5310,5310,0
|
|
20231215,164700,424189510,5310,5310,5310,5310,0
|
|
20231215,164600,424189510,5310,5310,5310,5310,0
|
|
20231215,164500,424189510,5310,5310,5310,5310,0
|
|
20231215,164400,424189510,5310,5310,5310,5310,0
|
|
20231215,164300,424189510,5310,5310,5310,5310,0
|
|
20231215,164200,424189510,5310,5310,5310,5310,0
|
|
20231215,164100,424189510,5310,5310,5310,5310,0
|
|
20231215,164000,424189510,5310,5310,5310,5310,0
|
|
20231215,163900,424189510,5310,5310,5310,5310,0
|
|
20231215,163800,424189510,5310,5310,5310,5310,0
|
|
20231215,163700,424189510,5310,5310,5310,5310,0
|
|
20231215,163600,424189510,5310,5310,5310,5310,0
|
|
20231215,163500,424189510,5310,5310,5310,5310,0
|
|
20231215,163400,424189510,5310,5310,5310,5310,0
|
|
20231215,163300,424189510,5310,5310,5310,5310,1352
|
|
20231215,163200,424189510,5310,5310,5310,5310,0
|
|
20231215,163100,424189510,5310,5310,5310,5310,0
|
|
20231215,163000,424189510,5310,5310,5310,5310,0
|
|
20231215,162900,424189510,5310,5310,5310,5310,0
|
|
20231215,162800,424189510,5310,5310,5310,5310,0
|
|
20231215,162700,424189510,5310,5310,5310,5310,0
|
|
20231215,162600,424189510,5310,5310,5310,5310,0
|
|
20231215,162500,424189510,5310,5310,5310,5310,0
|
|
20231215,162400,424189510,5310,5310,5310,5310,0
|
|
20231215,162300,424189510,5310,5310,5310,5310,0
|
|
20231215,162200,424189510,5310,5310,5310,5310,0
|
|
20231215,162100,424189510,5310,5310,5310,5310,0
|
|
20231215,162000,424189510,5310,5310,5310,5310,0
|
|
20231215,161900,424189510,5310,5310,5310,5310,0
|
|
20231215,161800,424189510,5310,5310,5310,5310,0
|
|
20231215,161700,424189510,5310,5310,5310,5310,0
|
|
20231215,161600,424189510,5310,5310,5310,5310,0
|
|
20231215,161500,424189510,5310,5310,5310,5310,0
|
|
20231215,161400,424189510,5310,5310,5310,5310,0
|
|
20231215,161300,424189510,5310,5310,5310,5310,0
|
|
20231215,161200,424189510,5310,5310,5310,5310,0
|
|
20231215,161100,424189510,5310,5310,5310,5310,0
|
|
20231215,161000,424189510,5310,5310,5310,5310,0
|
|
20231215,160900,424189510,5310,5310,5310,5310,0
|
|
20231215,160800,424189510,5310,5310,5310,5310,0
|
|
20231215,160700,424189510,5310,5310,5310,5310,0
|
|
20231215,160600,424189510,5310,5310,5310,5310,0
|
|
20231215,160500,424189510,5310,5310,5310,5310,0
|
|
20231215,160400,424189510,5310,5310,5310,5310,0
|
|
20231215,160300,424189510,5310,5310,5310,5310,1352
|
|
20231215,160200,424189510,5310,5310,5310,5310,0
|
|
20231215,160100,424189510,5310,5310,5310,5310,0
|
|
20231215,160000,424189510,5310,5310,5310,5310,0
|
|
20231215,155900,424189510,5310,5310,5310,5310,0
|
|
20231215,155800,424189510,5310,5310,5310,5310,0
|
|
20231215,155700,424189510,5310,5310,5310,5310,0
|
|
20231215,155600,424189510,5310,5310,5310,5310,0
|
|
20231215,155500,424189510,5310,5310,5310,5310,0
|
|
20231215,155400,424189510,5310,5310,5310,5310,0
|
|
20231215,155300,424189510,5310,5310,5310,5310,0
|
|
20231215,155200,424189510,5310,5310,5310,5310,0
|
|
20231215,155100,424189510,5310,5310,5310,5310,0
|
|
20231215,155000,424189510,5310,5310,5310,5310,0
|
|
20231215,154900,424189510,5310,5310,5310,5310,0
|
|
20231215,154800,424189510,5310,5310,5310,5310,0
|
|
20231215,154700,424189510,5310,5310,5310,5310,0
|
|
20231215,154600,424189510,5310,5310,5310,5310,0
|
|
20231215,154500,424189510,5310,5310,5310,5310,0
|
|
20231215,154400,424189510,5310,5310,5310,5310,0
|
|
20231215,154300,424189510,5310,5310,5310,5310,0
|
|
20231215,154200,424189510,5310,5310,5310,5310,0
|
|
20231215,154100,424189510,5310,5310,5310,5310,0
|
|
20231215,154000,424189510,5310,5310,5310,5310,0
|
|
20231215,153900,424189510,5310,5310,5310,5310,0
|
|
20231215,153800,424189510,5310,5310,5310,5310,0
|
|
20231215,153700,424189510,5310,5310,5310,5310,0
|
|
20231215,153600,424189510,5310,5310,5310,5310,0
|
|
20231215,153500,424189510,5310,5310,5310,5310,0
|
|
20231215,153400,424189510,5310,5310,5310,5310,0
|
|
20231215,153300,424189510,5310,5310,5310,5310,1352
|
|
20231215,153200,424189510,5310,5310,5310,5310,0
|
|
20231215,153100,424189510,5310,5310,5310,5310,0
|
|
20231215,153000,424189510,5310,5310,5310,5310,1352
|
|
20231215,152900,417010390,5330,5330,5330,5330,0
|
|
20231215,152800,417010390,5330,5330,5330,5330,0
|
|
20231215,152700,417010390,5330,5330,5330,5330,0
|
|
20231215,152600,417010390,5330,5330,5330,5330,0
|
|
20231215,152500,417010390,5330,5330,5330,5330,0
|
|
20231215,152400,417010390,5330,5330,5330,5330,0
|
|
20231215,152300,417010390,5330,5330,5330,5330,0
|
|
20231215,152200,417010390,5330,5330,5330,5330,0
|
|
20231215,152100,417010390,5330,5330,5330,5330,0
|
|
20231215,152000,417010390,5330,5330,5330,5330,0
|
|
20231215,151900,417010390,5330,5330,5330,5330,0
|
|
20231215,151800,417010390,5330,5330,5330,5330,10
|
|
20231215,151700,416957090,5340,5340,5340,5340,11
|
|
20231215,151600,416898350,5330,5330,5330,5330,401
|
|
20231215,151500,414761020,5330,5330,5330,5330,21
|
|
20231215,151400,414649090,5320,5320,5330,5320,407
|
|
20231215,151300,412481730,5310,5310,5310,5310,1
|
|
20231215,151200,412476420,5320,5310,5320,5310,7
|
|
20231215,151100,412439190,5320,5320,5320,5320,13
|
|
20231215,151000,412370030,5310,5310,5310,5310,70
|
|
20231215,150900,411998330,5310,5310,5310,5310,0
|
|
20231215,150800,411998330,5310,5310,5310,5310,0
|
|
20231215,150700,411998330,5310,5310,5310,5310,0
|
|
20231215,150600,411998330,5310,5310,5310,5310,0
|
|
20231215,150500,411998330,5310,5310,5310,5310,9
|
|
20231215,150400,411950540,5310,5310,5310,5310,81
|
|
20231215,150300,411520430,5310,5310,5310,5310,1
|
|
20231215,150200,411515120,5310,5310,5310,5310,2
|
|
20231215,150100,411504500,5310,5310,5310,5310,0
|
|
20231215,150000,411504500,5310,5310,5310,5310,300
|
|
20231215,145900,409911500,5300,5310,5310,5300,102
|
|
20231215,145800,409369900,5310,5310,5310,5310,199
|
|
20231215,145700,408313210,5300,5300,5300,5300,89
|
|
20231215,145600,407841510,5310,5310,5310,5310,660
|
|
20231215,145500,404336910,5310,5310,5310,5310,3
|
|
20231215,145400,404320980,5300,5300,5300,5300,0
|
|
20231215,145300,404320980,5300,5300,5300,5300,0
|
|
20231215,145200,404320980,5300,5300,5300,5300,0
|
|
20231215,145100,404320980,5300,5300,5300,5300,0
|
|
20231215,145000,404320980,5300,5300,5300,5300,1000
|
|
20231215,144900,399020980,5300,5300,5300,5300,0
|
|
20231215,144800,399020980,5300,5300,5300,5300,281
|
|
20231215,144700,397531680,5300,5300,5300,5300,0
|
|
20231215,144600,397531680,5300,5300,5300,5300,176
|
|
20231215,144500,396598880,5300,5300,5300,5300,528
|
|
20231215,144400,393800480,5300,5300,5300,5300,0
|
|
20231215,144300,393800480,5300,5300,5300,5300,84
|
|
20231215,144200,393355280,5300,5300,5300,5300,376
|
|
20231215,144100,391362480,5300,5300,5300,5300,187
|
|
20231215,144000,390371380,5300,5300,5300,5300,408
|
|
20231215,143900,388208980,5300,5300,5300,5300,0
|
|
20231215,143800,388208980,5300,5300,5300,5300,1
|
|
20231215,143700,388203680,5300,5300,5300,5300,1
|
|
20231215,143600,388198380,5300,5300,5300,5300,0
|
|
20231215,143500,388198380,5300,5300,5300,5300,0
|
|
20231215,143400,388198380,5300,5300,5300,5300,319
|
|
20231215,143300,386507680,5300,5300,5300,5300,0
|
|
20231215,143200,386507680,5300,5300,5300,5300,0
|
|
20231215,143100,386507680,5300,5300,5300,5300,0
|
|
20231215,143000,386507680,5300,5300,5300,5300,8
|
|
20231215,142900,386465280,5300,5300,5300,5300,5
|
|
20231215,142800,386438780,5300,5300,5300,5300,0
|
|
20231215,142700,386438780,5300,5310,5310,5300,222
|
|
20231215,142600,385262160,5290,5300,5300,5290,2274
|
|
20231215,142500,373212700,5300,5300,5300,5300,250
|
|
20231215,142400,371887700,5300,5300,5300,5300,0
|
|
20231215,142300,371887700,5300,5300,5300,5300,0
|
|
20231215,142200,371887700,5300,5300,5310,5300,113
|
|
20231215,142100,371288670,5300,5300,5300,5300,160
|
|
20231215,142000,370440670,5300,5300,5300,5300,0
|
|
20231215,141900,370440670,5300,5300,5300,5300,0
|
|
20231215,141800,370440670,5300,5300,5300,5300,0
|
|
20231215,141700,370440670,5300,5300,5300,5300,0
|
|
20231215,141600,370440670,5300,5300,5300,5300,0
|
|
20231215,141500,370440670,5300,5300,5300,5300,1
|
|
20231215,141400,370435370,5290,5290,5290,5290,0
|
|
20231215,141300,370435370,5290,5290,5290,5290,119
|
|
20231215,141200,369805860,5300,5300,5300,5300,13
|
|
20231215,141100,369736960,5300,5300,5300,5300,0
|
|
20231215,141000,369736960,5300,5300,5300,5300,0
|
|
20231215,140900,369736960,5300,5300,5300,5300,0
|
|
20231215,140800,369736960,5300,5300,5300,5300,0
|
|
20231215,140700,369736960,5300,5300,5300,5300,0
|
|
20231215,140600,369736960,5300,5300,5300,5300,0
|
|
20231215,140500,369736960,5300,5300,5300,5300,0
|
|
20231215,140400,369736960,5300,5300,5300,5300,1
|
|
20231215,140300,369731660,5300,5300,5300,5300,156
|
|
20231215,140200,368904860,5320,5300,5320,5300,81
|
|
20231215,140100,368475280,5300,5300,5300,5300,0
|
|
20231215,140000,368475280,5300,5300,5300,5300,0
|
|
20231215,135900,368475280,5300,5300,5300,5300,1275
|
|
20231215,135800,361717780,5300,5300,5300,5300,480
|
|
20231215,135700,359173780,5300,5300,5300,5300,0
|
|
20231215,135600,359173780,5300,5300,5300,5300,600
|
|
20231215,135500,355993780,5300,5300,5300,5300,1145
|
|
20231215,135400,349925280,5320,5320,5320,5320,263
|
|
20231215,135300,348526120,5320,5300,5320,5300,2629
|
|
20231215,135200,334567830,5300,5300,5300,5290,471
|
|
20231215,135100,332076090,5300,5310,5310,5300,2746
|
|
20231215,135000,317522190,5330,5330,5330,5330,1
|
|
20231215,134900,317516860,5300,5300,5300,5300,266
|
|
20231215,134800,316107060,5300,5310,5310,5300,286
|
|
20231215,134700,314590330,5310,5330,5330,5300,6874
|
|
20231215,134600,278071320,5330,5330,5330,5330,0
|
|
20231215,134500,278071320,5330,5330,5330,5330,0
|
|
20231215,134400,278071320,5330,5330,5330,5330,661
|
|
20231215,134300,274548190,5330,5330,5330,5330,0
|
|
20231215,134200,274548190,5330,5330,5330,5330,67
|
|
20231215,134100,274191080,5340,5340,5340,5340,202
|
|
20231215,134000,273112400,5340,5340,5340,5340,0
|
|
20231215,133900,273112400,5340,5340,5340,5340,0
|
|
20231215,133800,273112400,5340,5340,5340,5340,0
|
|
20231215,133700,273112400,5340,5340,5340,5340,0
|
|
20231215,133600,273112400,5340,5340,5340,5340,0
|
|
20231215,133500,273112400,5340,5340,5340,5340,0
|
|
20231215,133400,273112400,5340,5340,5340,5340,0
|
|
20231215,133300,273112400,5340,5340,5340,5340,1
|
|
20231215,133200,273107060,5340,5340,5340,5340,0
|
|
20231215,133100,273107060,5340,5340,5340,5340,0
|
|
20231215,133000,273107060,5340,5340,5340,5340,0
|
|
20231215,132900,273107060,5340,5340,5340,5340,0
|
|
20231215,132800,273107060,5340,5340,5340,5340,0
|
|
20231215,132700,273107060,5340,5370,5370,5340,51
|
|
20231215,132600,272834690,5340,5340,5340,5340,0
|
|
20231215,132500,272834690,5340,5340,5340,5340,0
|
|
20231215,132400,272834690,5340,5340,5340,5340,0
|
|
20231215,132300,272834690,5340,5340,5340,5340,0
|
|
20231215,132200,272834690,5340,5340,5340,5340,106
|
|
20231215,132100,272268650,5340,5340,5340,5340,0
|
|
20231215,132000,272268650,5340,5340,5340,5340,0
|
|
20231215,131900,272268650,5340,5340,5340,5340,0
|
|
20231215,131800,272268650,5340,5340,5340,5340,0
|
|
20231215,131700,272268650,5340,5340,5340,5340,0
|
|
20231215,131600,272268650,5340,5340,5340,5340,0
|
|
20231215,131500,272268650,5340,5340,5340,5340,0
|
|
20231215,131400,272268650,5340,5340,5340,5340,0
|
|
20231215,131300,272268650,5340,5340,5340,5340,20
|
|
20231215,131200,272161850,5350,5350,5350,5350,0
|
|
20231215,131100,272161850,5350,5350,5350,5350,0
|
|
20231215,131000,272161850,5350,5350,5350,5350,312
|
|
20231215,130900,270492650,5370,5370,5370,5370,0
|
|
20231215,130800,270492650,5370,5370,5370,5370,0
|
|
20231215,130700,270492650,5370,5370,5370,5370,5
|
|
20231215,130600,270465800,5370,5370,5370,5370,0
|
|
20231215,130500,270465800,5370,5370,5370,5370,7
|
|
20231215,130400,270428210,5370,5370,5370,5370,0
|
|
20231215,130300,270428210,5370,5370,5370,5370,0
|
|
20231215,130200,270428210,5370,5370,5370,5370,0
|
|
20231215,130100,270428210,5370,5370,5370,5370,0
|
|
20231215,130000,270428210,5370,5370,5370,5370,0
|
|
20231215,125900,270428210,5370,5370,5370,5370,10
|
|
20231215,125800,270374510,5370,5370,5370,5370,100
|
|
20231215,125700,269837510,5360,5360,5360,5360,0
|
|
20231215,125600,269837510,5360,5360,5360,5360,0
|
|
20231215,125500,269837510,5360,5360,5360,5360,0
|
|
20231215,125400,269837510,5360,5360,5360,5360,0
|
|
20231215,125300,269837510,5360,5360,5360,5360,0
|
|
20231215,125200,269837510,5360,5360,5360,5360,0
|
|
20231215,125100,269837510,5360,5360,5360,5360,0
|
|
20231215,125000,269837510,5360,5360,5360,5360,0
|
|
20231215,124900,269837510,5360,5360,5360,5360,68
|
|
20231215,124800,269473030,5360,5360,5360,5360,87
|
|
20231215,124700,269006710,5370,5370,5370,5370,10
|
|
20231215,124600,268953010,5370,5370,5370,5370,0
|
|
20231215,124500,268953010,5370,5370,5370,5370,620
|
|
20231215,124400,265623610,5360,5360,5360,5360,0
|
|
20231215,124300,265623610,5360,5360,5360,5360,0
|
|
20231215,124200,265623610,5360,5360,5360,5360,52
|
|
20231215,124100,265344890,5370,5370,5370,5370,0
|
|
20231215,124000,265344890,5370,5370,5370,5370,0
|
|
20231215,123900,265344890,5370,5360,5370,5360,500
|
|
20231215,123800,262659900,5360,5360,5360,5360,0
|
|
20231215,123700,262659900,5360,5350,5360,5350,500
|
|
20231215,123600,259981300,5350,5350,5350,5350,0
|
|
20231215,123500,259981300,5350,5350,5350,5350,0
|
|
20231215,123400,259981300,5350,5350,5350,5350,74
|
|
20231215,123300,259585400,5360,5360,5360,5360,0
|
|
20231215,123200,259585400,5360,5360,5360,5360,0
|
|
20231215,123100,259585400,5360,5360,5360,5360,0
|
|
20231215,123000,259585400,5360,5360,5360,5360,0
|
|
20231215,122900,259585400,5360,5360,5360,5360,0
|
|
20231215,122800,259585400,5360,5360,5360,5360,0
|
|
20231215,122700,259585400,5360,5360,5360,5360,200
|
|
20231215,122600,258513400,5350,5350,5350,5350,0
|
|
20231215,122500,258513400,5350,5350,5350,5350,0
|
|
20231215,122400,258513400,5350,5350,5350,5350,0
|
|
20231215,122300,258513400,5350,5350,5350,5350,0
|
|
20231215,122200,258513400,5350,5350,5350,5350,0
|
|
20231215,122100,258513400,5350,5350,5350,5350,530
|
|
20231215,122000,255677900,5350,5350,5350,5350,400
|
|
20231215,121900,253537900,5350,5350,5350,5350,200
|
|
20231215,121800,252467900,5340,5340,5340,5340,0
|
|
20231215,121700,252467900,5340,5340,5340,5340,0
|
|
20231215,121600,252467900,5340,5340,5340,5340,0
|
|
20231215,121500,252467900,5340,5340,5340,5340,0
|
|
20231215,121400,252467900,5340,5340,5340,5340,0
|
|
20231215,121300,252467900,5340,5340,5340,5340,10
|
|
20231215,121200,252414500,5340,5340,5340,5340,10
|
|
20231215,121100,252361100,5340,5340,5340,5340,0
|
|
20231215,121000,252361100,5340,5340,5340,5330,1281
|
|
20231215,120900,245529920,5340,5340,5350,5340,332
|
|
20231215,120800,243755600,5340,5340,5340,5340,0
|
|
20231215,120700,243755600,5340,5340,5340,5340,1
|
|
20231215,120600,243750260,5330,5330,5330,5330,119
|
|
20231215,120500,243115990,5340,5340,5340,5340,0
|
|
20231215,120400,243115990,5340,5340,5340,5340,0
|
|
20231215,120300,243115990,5340,5340,5340,5340,0
|
|
20231215,120200,243115990,5340,5340,5340,5340,0
|
|
20231215,120100,243115990,5340,5340,5340,5340,0
|
|
20231215,120000,243115990,5340,5340,5340,5340,0
|
|
20231215,115900,243115990,5340,5340,5340,5340,0
|
|
20231215,115800,243115990,5340,5340,5340,5340,0
|
|
20231215,115700,243115990,5340,5340,5340,5340,0
|
|
20231215,115600,243115990,5340,5340,5340,5340,1
|
|
20231215,115500,243110650,5340,5340,5340,5340,0
|
|
20231215,115400,243110650,5340,5340,5340,5340,0
|
|
20231215,115300,243110650,5340,5340,5340,5340,2
|
|
20231215,115200,243099970,5340,5340,5340,5340,0
|
|
20231215,115100,243099970,5340,5340,5340,5340,0
|
|
20231215,115000,243099970,5340,5340,5340,5340,2
|
|
20231215,114900,243089290,5340,5340,5340,5340,0
|
|
20231215,114800,243089290,5340,5340,5340,5340,0
|
|
20231215,114700,243089290,5340,5340,5340,5340,0
|
|
20231215,114600,243089290,5340,5340,5340,5340,100
|
|
20231215,114500,242555290,5340,5340,5340,5340,0
|
|
20231215,114400,242555290,5340,5340,5340,5340,584
|
|
20231215,114300,239436730,5340,5340,5340,5340,6
|
|
20231215,114200,239404690,5340,5340,5340,5340,0
|
|
20231215,114100,239404690,5340,5340,5340,5340,121
|
|
20231215,114000,238758550,5340,5340,5340,5340,119
|
|
20231215,113900,238123090,5350,5350,5350,5350,0
|
|
20231215,113800,238123090,5350,5350,5350,5350,0
|
|
20231215,113700,238123090,5350,5350,5350,5350,0
|
|
20231215,113600,238123090,5350,5350,5350,5350,1
|
|
20231215,113500,238117740,5350,5350,5350,5350,1
|
|
20231215,113400,238112390,5340,5340,5340,5340,0
|
|
20231215,113300,238112390,5340,5340,5340,5340,0
|
|
20231215,113200,238112390,5340,5340,5340,5340,0
|
|
20231215,113100,238112390,5340,5340,5340,5340,0
|
|
20231215,113000,238112390,5340,5340,5340,5340,0
|
|
20231215,112900,238112390,5340,5340,5340,5340,200
|
|
20231215,112800,237044390,5340,5340,5340,5340,0
|
|
20231215,112700,237044390,5340,5340,5340,5340,0
|
|
20231215,112600,237044390,5340,5340,5340,5340,0
|
|
20231215,112500,237044390,5340,5340,5340,5340,0
|
|
20231215,112400,237044390,5340,5340,5340,5340,190
|
|
20231215,112300,236029790,5360,5360,5360,5360,0
|
|
20231215,112200,236029790,5360,5360,5360,5360,0
|
|
20231215,112100,236029790,5360,5360,5360,5360,5
|
|
20231215,112000,236002990,5360,5360,5360,5360,0
|
|
20231215,111900,236002990,5360,5360,5360,5360,0
|
|
20231215,111800,236002990,5360,5360,5360,5360,0
|
|
20231215,111700,236002990,5360,5360,5360,5360,2
|
|
20231215,111600,235992270,5360,5360,5360,5360,1
|
|
20231215,111500,235986910,5340,5340,5340,5340,0
|
|
20231215,111400,235986910,5340,5340,5340,5340,200
|
|
20231215,111300,234918910,5340,5340,5340,5340,150
|
|
20231215,111200,234117910,5350,5350,5350,5350,83
|
|
20231215,111100,233673860,5340,5340,5340,5340,0
|
|
20231215,111000,233673860,5340,5340,5340,5340,1
|
|
20231215,110900,233668520,5330,5330,5330,5330,0
|
|
20231215,110800,233668520,5330,5330,5330,5330,0
|
|
20231215,110700,233668520,5330,5330,5330,5330,0
|
|
20231215,110600,233668520,5330,5330,5330,5330,0
|
|
20231215,110500,233668520,5330,5330,5330,5330,1000
|
|
20231215,110400,228338520,5340,5340,5340,5340,0
|
|
20231215,110300,228338520,5340,5340,5340,5340,579
|
|
20231215,110200,225246660,5350,5360,5360,5350,542
|
|
20231215,110100,222343930,5370,5370,5370,5370,27
|
|
20231215,110000,222198940,5370,5370,5370,5370,100
|
|
20231215,105900,221661940,5370,5370,5370,5370,10
|
|
20231215,105800,221608240,5380,5380,5380,5380,14
|
|
20231215,105700,221532920,5380,5390,5390,5380,634
|
|
20231215,105600,218120660,5390,5390,5390,5390,100
|
|
20231215,105500,217581660,5390,5390,5390,5390,258
|
|
20231215,105400,216191040,5400,5400,5400,5400,0
|
|
20231215,105300,216191040,5400,5410,5410,5400,156
|
|
20231215,105200,215348610,5400,5400,5400,5400,1
|
|
20231215,105100,215343210,5390,5400,5420,5390,981
|
|
20231215,105000,210035340,5400,5400,5400,5400,0
|
|
20231215,104900,210035340,5400,5400,5400,5400,405
|
|
20231215,104800,207848340,5400,5400,5400,5400,95
|
|
20231215,104700,207335340,5410,5380,5410,5340,2190
|
|
20231215,104600,195516790,5390,5350,5390,5350,1167
|
|
20231215,104500,189243250,5350,5350,5350,5350,0
|
|
20231215,104400,189243250,5350,5350,5350,5350,0
|
|
20231215,104300,189243250,5350,5350,5350,5350,28
|
|
20231215,104200,189093450,5340,5340,5340,5340,0
|
|
20231215,104100,189093450,5340,5340,5340,5340,0
|
|
20231215,104000,189093450,5340,5340,5340,5340,0
|
|
20231215,103900,189093450,5340,5340,5340,5340,0
|
|
20231215,103800,189093450,5340,5340,5340,5340,300
|
|
20231215,103700,187491450,5340,5340,5340,5340,5
|
|
20231215,103600,187464750,5360,5330,5360,5330,138
|
|
20231215,103500,186725250,5320,5320,5320,5320,0
|
|
20231215,103400,186725250,5320,5320,5320,5320,0
|
|
20231215,103300,186725250,5320,5320,5320,5320,0
|
|
20231215,103200,186725250,5320,5320,5320,5320,1
|
|
20231215,103100,186719930,5320,5320,5320,5320,0
|
|
20231215,103000,186719930,5320,5320,5320,5320,0
|
|
20231215,102900,186719930,5320,5320,5320,5320,0
|
|
20231215,102800,186719930,5320,5320,5320,5320,0
|
|
20231215,102700,186719930,5320,5320,5320,5320,0
|
|
20231215,102600,186719930,5320,5320,5320,5320,0
|
|
20231215,102500,186719930,5320,5320,5320,5320,0
|
|
20231215,102400,186719930,5320,5320,5320,5320,40
|
|
20231215,102300,186507130,5310,5350,5350,5310,2900
|
|
20231215,102200,171032080,5350,5350,5350,5350,0
|
|
20231215,102100,171032080,5350,5350,5350,5350,1809
|
|
20231215,102000,161353930,5350,5350,5350,5350,0
|
|
20231215,101900,161353930,5350,5350,5350,5350,24
|
|
20231215,101800,161225530,5350,5350,5350,5350,0
|
|
20231215,101700,161225530,5350,5350,5350,5350,8
|
|
20231215,101600,161182730,5360,5360,5360,5360,16
|
|
20231215,101500,161096970,5370,5370,5370,5370,0
|
|
20231215,101400,161096970,5370,5370,5370,5370,0
|
|
20231215,101300,161096970,5370,5370,5370,5370,1
|
|
20231215,101200,161091600,5360,5360,5360,5360,0
|
|
20231215,101100,161091600,5360,5370,5370,5360,470
|
|
20231215,101000,158572260,5370,5370,5370,5370,1
|
|
20231215,100900,158566890,5370,5370,5370,5370,10
|
|
20231215,100800,158513190,5380,5380,5380,5380,0
|
|
20231215,100700,158513190,5380,5380,5380,5380,0
|
|
20231215,100600,158513190,5380,5380,5380,5380,1
|
|
20231215,100500,158507810,5390,5360,5400,5360,543
|
|
20231215,100400,155588860,5350,5350,5350,5350,0
|
|
20231215,100300,155588860,5350,5350,5350,5350,0
|
|
20231215,100200,155588860,5350,5350,5350,5350,1
|
|
20231215,100100,155583510,5350,5350,5350,5350,0
|
|
20231215,100000,155583510,5350,5350,5350,5350,0
|
|
20231215,095900,155583510,5350,5350,5350,5350,191
|
|
20231215,095800,154561660,5360,5360,5360,5360,1
|
|
20231215,095700,154556300,5340,5340,5340,5340,0
|
|
20231215,095600,154556300,5340,5340,5340,5340,1
|
|
20231215,095500,154550960,5340,5340,5340,5340,0
|
|
20231215,095400,154550960,5340,5340,5340,5340,0
|
|
20231215,095300,154550960,5340,5340,5340,5340,0
|
|
20231215,095200,154550960,5340,5340,5340,5340,0
|
|
20231215,095100,154550960,5340,5340,5340,5340,535
|
|
20231215,095000,151694060,5330,5340,5340,5330,468
|
|
20231215,094900,149197320,5370,5370,5370,5360,354
|
|
20231215,094800,147297540,5370,5370,5370,5370,30
|
|
20231215,094700,147136440,5370,5370,5370,5370,0
|
|
20231215,094600,147136440,5370,5350,5370,5350,597
|
|
20231215,094500,143937520,5350,5350,5350,5350,1877
|
|
20231215,094400,133895570,5330,5330,5330,5330,110
|
|
20231215,094300,133309270,5330,5330,5330,5330,444
|
|
20231215,094200,130942750,5330,5340,5340,5330,106
|
|
20231215,094100,130377210,5350,5350,5350,5350,0
|
|
20231215,094000,130377210,5350,5350,5350,5350,0
|
|
20231215,093900,130377210,5350,5350,5350,5350,5
|
|
20231215,093800,130350460,5340,5340,5340,5340,0
|
|
20231215,093700,130350460,5340,5340,5340,5340,0
|
|
20231215,093600,130350460,5340,5340,5340,5340,400
|
|
20231215,093500,128214460,5340,5340,5340,5340,300
|
|
20231215,093400,126612460,5370,5370,5370,5370,1
|
|
20231215,093300,126607090,5350,5350,5350,5350,0
|
|
20231215,093200,126607090,5350,5350,5350,5350,0
|
|
20231215,093100,126607090,5350,5340,5350,5340,4044
|
|
20231215,093000,105007230,5340,5340,5340,5340,500
|
|
20231215,092900,102337230,5340,5340,5340,5340,575
|
|
20231215,092800,99266730,5350,5330,5350,5330,6203
|
|
20231215,092700,66203070,5340,5340,5340,5340,0
|
|
20231215,092600,66203070,5340,5340,5340,5340,0
|
|
20231215,092500,66203070,5340,5350,5350,5340,150
|
|
20231215,092400,65402060,5350,5350,5350,5350,455
|
|
20231215,092300,62967810,5350,5360,5360,5350,22
|
|
20231215,092200,62849970,5350,5350,5350,5350,41
|
|
20231215,092100,62630620,5340,5340,5340,5340,0
|
|
20231215,092000,62630620,5340,5340,5340,5340,887
|
|
20231215,091900,57894040,5330,5350,5350,5330,1030
|
|
20231215,091800,52399790,5350,5340,5350,5340,86
|
|
20231215,091700,51939970,5340,5340,5340,5340,6
|
|
20231215,091600,51907930,5350,5340,5350,5340,1469
|
|
20231215,091500,44056320,5350,5350,5350,5350,107
|
|
20231215,091400,43483870,5370,5370,5370,5370,0
|
|
20231215,091300,43483870,5370,5370,5370,5370,0
|
|
20231215,091200,43483870,5370,5350,5370,5350,2012
|
|
20231215,091100,32679670,5350,5370,5370,5350,490
|
|
20231215,091000,30054500,5370,5380,5380,5370,838
|
|
20231215,090900,25551090,5400,5400,5400,5400,0
|
|
20231215,090800,25551090,5400,5400,5400,5400,1
|
|
20231215,090700,25545690,5400,5400,5400,5400,11
|
|
20231215,090600,25486290,5400,5400,5400,5400,100
|
|
20231215,090500,24946290,5410,5400,5410,5400,1100
|
|
20231215,090400,18995590,5410,5410,5410,5410,100
|
|
20231215,090300,18454590,5380,5410,5420,5380,404
|
|
20231215,090200,16270910,5410,5400,5410,5370,241
|
|
20231215,090100,14968620,5410,5370,5410,5370,855
|
|
20231215,090000,10373840,5360,5370,5370,5360,1932
|