698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,203500,438582545,4100,4100,4100,4100,2424
|
|
20231214,203400,438582545,4100,4100,4100,4100,0
|
|
20231214,203300,438582545,4100,4100,4100,4100,0
|
|
20231214,203200,438582545,4100,4100,4100,4100,0
|
|
20231214,203100,438582545,4100,4100,4100,4100,0
|
|
20231214,203000,438582545,4100,4100,4100,4100,0
|
|
20231214,202900,438582545,4100,4100,4100,4100,0
|
|
20231214,202800,438582545,4100,4100,4100,4100,0
|
|
20231214,202700,438582545,4100,4100,4100,4100,0
|
|
20231214,202600,438582545,4100,4100,4100,4100,0
|
|
20231214,202500,438582545,4100,4100,4100,4100,0
|
|
20231214,202400,438582545,4100,4100,4100,4100,0
|
|
20231214,202300,438582545,4100,4100,4100,4100,0
|
|
20231214,202200,438582545,4100,4100,4100,4100,0
|
|
20231214,202100,438582545,4100,4100,4100,4100,0
|
|
20231214,202000,438582545,4100,4100,4100,4100,0
|
|
20231214,201900,438582545,4100,4100,4100,4100,0
|
|
20231214,201800,438582545,4100,4100,4100,4100,0
|
|
20231214,201700,438582545,4100,4100,4100,4100,0
|
|
20231214,201600,438582545,4100,4100,4100,4100,0
|
|
20231214,201500,438582545,4100,4100,4100,4100,0
|
|
20231214,201400,438582545,4100,4100,4100,4100,0
|
|
20231214,201300,438582545,4100,4100,4100,4100,0
|
|
20231214,201200,438582545,4100,4100,4100,4100,0
|
|
20231214,201100,438582545,4100,4100,4100,4100,0
|
|
20231214,201000,438582545,4100,4100,4100,4100,0
|
|
20231214,200900,438582545,4100,4100,4100,4100,0
|
|
20231214,200800,438582545,4100,4100,4100,4100,0
|
|
20231214,200700,438582545,4100,4100,4100,4100,0
|
|
20231214,200600,438582545,4100,4100,4100,4100,0
|
|
20231214,200500,438582545,4100,4100,4100,4100,2424
|
|
20231214,200400,438582545,4100,4100,4100,4100,0
|
|
20231214,200300,438582545,4100,4100,4100,4100,0
|
|
20231214,200200,438582545,4100,4100,4100,4100,0
|
|
20231214,200100,438582545,4100,4100,4100,4100,0
|
|
20231214,200000,438582545,4100,4100,4100,4100,0
|
|
20231214,195900,438582545,4100,4100,4100,4100,0
|
|
20231214,195800,438582545,4100,4100,4100,4100,0
|
|
20231214,195700,438582545,4100,4100,4100,4100,0
|
|
20231214,195600,438582545,4100,4100,4100,4100,0
|
|
20231214,195500,438582545,4100,4100,4100,4100,0
|
|
20231214,195400,438582545,4100,4100,4100,4100,0
|
|
20231214,195300,438582545,4100,4100,4100,4100,0
|
|
20231214,195200,438582545,4100,4100,4100,4100,0
|
|
20231214,195100,438582545,4100,4100,4100,4100,0
|
|
20231214,195000,438582545,4100,4100,4100,4100,0
|
|
20231214,194900,438582545,4100,4100,4100,4100,0
|
|
20231214,194800,438582545,4100,4100,4100,4100,0
|
|
20231214,194700,438582545,4100,4100,4100,4100,0
|
|
20231214,194600,438582545,4100,4100,4100,4100,0
|
|
20231214,194500,438582545,4100,4100,4100,4100,0
|
|
20231214,194400,438582545,4100,4100,4100,4100,0
|
|
20231214,194300,438582545,4100,4100,4100,4100,0
|
|
20231214,194200,438582545,4100,4100,4100,4100,0
|
|
20231214,194100,438582545,4100,4100,4100,4100,0
|
|
20231214,194000,438582545,4100,4100,4100,4100,0
|
|
20231214,193900,438582545,4100,4100,4100,4100,0
|
|
20231214,193800,438582545,4100,4100,4100,4100,0
|
|
20231214,193700,438582545,4100,4100,4100,4100,0
|
|
20231214,193600,438582545,4100,4100,4100,4100,0
|
|
20231214,193500,438582545,4100,4100,4100,4100,2424
|
|
20231214,193400,438582545,4100,4100,4100,4100,0
|
|
20231214,193300,438582545,4100,4100,4100,4100,0
|
|
20231214,193200,438582545,4100,4100,4100,4100,0
|
|
20231214,193100,438582545,4100,4100,4100,4100,0
|
|
20231214,193000,438582545,4100,4100,4100,4100,0
|
|
20231214,192900,438582545,4100,4100,4100,4100,0
|
|
20231214,192800,438582545,4100,4100,4100,4100,0
|
|
20231214,192700,438582545,4100,4100,4100,4100,0
|
|
20231214,192600,438582545,4100,4100,4100,4100,0
|
|
20231214,192500,438582545,4100,4100,4100,4100,0
|
|
20231214,192400,438582545,4100,4100,4100,4100,0
|
|
20231214,192300,438582545,4100,4100,4100,4100,0
|
|
20231214,192200,438582545,4100,4100,4100,4100,0
|
|
20231214,192100,438582545,4100,4100,4100,4100,0
|
|
20231214,192000,438582545,4100,4100,4100,4100,0
|
|
20231214,191900,438582545,4100,4100,4100,4100,0
|
|
20231214,191800,438582545,4100,4100,4100,4100,0
|
|
20231214,191700,438582545,4100,4100,4100,4100,0
|
|
20231214,191600,438582545,4100,4100,4100,4100,0
|
|
20231214,191500,438582545,4100,4100,4100,4100,0
|
|
20231214,191400,438582545,4100,4100,4100,4100,0
|
|
20231214,191300,438582545,4100,4100,4100,4100,0
|
|
20231214,191200,438582545,4100,4100,4100,4100,0
|
|
20231214,191100,438582545,4100,4100,4100,4100,0
|
|
20231214,191000,438582545,4100,4100,4100,4100,0
|
|
20231214,190900,438582545,4100,4100,4100,4100,0
|
|
20231214,190800,438582545,4100,4100,4100,4100,0
|
|
20231214,190700,438582545,4100,4100,4100,4100,0
|
|
20231214,190600,438582545,4100,4100,4100,4100,0
|
|
20231214,190500,438582545,4100,4100,4100,4100,2424
|
|
20231214,190400,438582545,4100,4100,4100,4100,0
|
|
20231214,190300,438582545,4100,4100,4100,4100,0
|
|
20231214,190200,438582545,4100,4100,4100,4100,0
|
|
20231214,190100,438582545,4100,4100,4100,4100,0
|
|
20231214,190000,438582545,4100,4100,4100,4100,0
|
|
20231214,185900,438582545,4100,4100,4100,4100,0
|
|
20231214,185800,438582545,4100,4100,4100,4100,0
|
|
20231214,185700,438582545,4100,4100,4100,4100,0
|
|
20231214,185600,438582545,4100,4100,4100,4100,0
|
|
20231214,185500,438582545,4100,4100,4100,4100,0
|
|
20231214,185400,438582545,4100,4100,4100,4100,0
|
|
20231214,185300,438582545,4100,4100,4100,4100,0
|
|
20231214,185200,438582545,4100,4100,4100,4100,0
|
|
20231214,185100,438582545,4100,4100,4100,4100,0
|
|
20231214,185000,438582545,4100,4100,4100,4100,0
|
|
20231214,184900,438582545,4100,4100,4100,4100,0
|
|
20231214,184800,438582545,4100,4100,4100,4100,0
|
|
20231214,184700,438582545,4100,4100,4100,4100,0
|
|
20231214,184600,438582545,4100,4100,4100,4100,0
|
|
20231214,184500,438582545,4100,4100,4100,4100,0
|
|
20231214,184400,438582545,4100,4100,4100,4100,0
|
|
20231214,184300,438582545,4100,4100,4100,4100,0
|
|
20231214,184200,438582545,4100,4100,4100,4100,0
|
|
20231214,184100,438582545,4100,4100,4100,4100,0
|
|
20231214,184000,438582545,4100,4100,4100,4100,0
|
|
20231214,183900,438582545,4100,4100,4100,4100,0
|
|
20231214,183800,438582545,4100,4100,4100,4100,0
|
|
20231214,183700,438582545,4100,4100,4100,4100,0
|
|
20231214,183600,438582545,4100,4100,4100,4100,0
|
|
20231214,183500,438582545,4100,4100,4100,4100,2424
|
|
20231214,183400,438582545,4100,4100,4100,4100,0
|
|
20231214,183300,438582545,4100,4100,4100,4100,0
|
|
20231214,183200,438582545,4100,4100,4100,4100,0
|
|
20231214,183100,438582545,4100,4100,4100,4100,0
|
|
20231214,183000,438582545,4100,4100,4100,4100,0
|
|
20231214,182900,438582545,4100,4100,4100,4100,0
|
|
20231214,182800,438582545,4100,4100,4100,4100,0
|
|
20231214,182700,438582545,4100,4100,4100,4100,0
|
|
20231214,182600,438582545,4100,4100,4100,4100,0
|
|
20231214,182500,438582545,4100,4100,4100,4100,0
|
|
20231214,182400,438582545,4100,4100,4100,4100,0
|
|
20231214,182300,438582545,4100,4100,4100,4100,0
|
|
20231214,182200,438582545,4100,4100,4100,4100,0
|
|
20231214,182100,438582545,4100,4100,4100,4100,0
|
|
20231214,182000,438582545,4100,4100,4100,4100,0
|
|
20231214,181900,438582545,4100,4100,4100,4100,0
|
|
20231214,181800,438582545,4100,4100,4100,4100,0
|
|
20231214,181700,438582545,4100,4100,4100,4100,0
|
|
20231214,181600,438582545,4100,4100,4100,4100,0
|
|
20231214,181500,438582545,4100,4100,4100,4100,0
|
|
20231214,181400,438582545,4100,4100,4100,4100,0
|
|
20231214,181300,438582545,4100,4100,4100,4100,0
|
|
20231214,181200,438582545,4100,4100,4100,4100,0
|
|
20231214,181100,438582545,4100,4100,4100,4100,0
|
|
20231214,181000,438582545,4100,4100,4100,4100,0
|
|
20231214,180900,438582545,4100,4100,4100,4100,0
|
|
20231214,180800,438582545,4100,4100,4100,4100,0
|
|
20231214,180700,438582545,4100,4100,4100,4100,0
|
|
20231214,180600,438582545,4100,4100,4100,4100,0
|
|
20231214,180500,438582545,4100,4100,4100,4100,2424
|
|
20231214,180400,438582545,4100,4100,4100,4100,0
|
|
20231214,180300,438582545,4100,4100,4100,4100,0
|
|
20231214,180200,438582545,4100,4100,4100,4100,0
|
|
20231214,180100,438582545,4100,4100,4100,4100,0
|
|
20231214,180000,438582545,4100,4100,4100,4100,0
|
|
20231214,175900,438582545,4100,4100,4100,4100,0
|
|
20231214,175800,438582545,4100,4100,4100,4100,0
|
|
20231214,175700,438582545,4100,4100,4100,4100,0
|
|
20231214,175600,438582545,4100,4100,4100,4100,0
|
|
20231214,175500,438582545,4100,4100,4100,4100,0
|
|
20231214,175400,438582545,4100,4100,4100,4100,0
|
|
20231214,175300,438582545,4100,4100,4100,4100,0
|
|
20231214,175200,438582545,4100,4100,4100,4100,0
|
|
20231214,175100,438582545,4100,4100,4100,4100,0
|
|
20231214,175000,438582545,4100,4100,4100,4100,0
|
|
20231214,174900,438582545,4100,4100,4100,4100,0
|
|
20231214,174800,438582545,4100,4100,4100,4100,0
|
|
20231214,174700,438582545,4100,4100,4100,4100,0
|
|
20231214,174600,438582545,4100,4100,4100,4100,0
|
|
20231214,174500,438582545,4100,4100,4100,4100,0
|
|
20231214,174400,438582545,4100,4100,4100,4100,0
|
|
20231214,174300,438582545,4100,4100,4100,4100,0
|
|
20231214,174200,438582545,4100,4100,4100,4100,0
|
|
20231214,174100,438582545,4100,4100,4100,4100,0
|
|
20231214,174000,438582545,4100,4100,4100,4100,0
|
|
20231214,173900,438582545,4100,4100,4100,4100,0
|
|
20231214,173800,438582545,4100,4100,4100,4100,0
|
|
20231214,173700,438582545,4100,4100,4100,4100,0
|
|
20231214,173600,438582545,4100,4100,4100,4100,0
|
|
20231214,173500,438582545,4100,4100,4100,4100,2424
|
|
20231214,173400,438582545,4100,4100,4100,4100,0
|
|
20231214,173300,438582545,4100,4100,4100,4100,0
|
|
20231214,173200,438582545,4100,4100,4100,4100,0
|
|
20231214,173100,438582545,4100,4100,4100,4100,0
|
|
20231214,173000,438582545,4100,4100,4100,4100,0
|
|
20231214,172900,438582545,4100,4100,4100,4100,0
|
|
20231214,172800,438582545,4100,4100,4100,4100,0
|
|
20231214,172700,438582545,4100,4100,4100,4100,0
|
|
20231214,172600,438582545,4100,4100,4100,4100,0
|
|
20231214,172500,438582545,4100,4100,4100,4100,0
|
|
20231214,172400,438582545,4100,4100,4100,4100,0
|
|
20231214,172300,438582545,4100,4100,4100,4100,0
|
|
20231214,172200,438582545,4100,4100,4100,4100,0
|
|
20231214,172100,438582545,4100,4100,4100,4100,0
|
|
20231214,172000,438582545,4100,4100,4100,4100,0
|
|
20231214,171900,438582545,4100,4100,4100,4100,0
|
|
20231214,171800,438582545,4100,4100,4100,4100,0
|
|
20231214,171700,438582545,4100,4100,4100,4100,0
|
|
20231214,171600,438582545,4100,4100,4100,4100,0
|
|
20231214,171500,438582545,4100,4100,4100,4100,0
|
|
20231214,171400,438582545,4100,4100,4100,4100,0
|
|
20231214,171300,438582545,4100,4100,4100,4100,0
|
|
20231214,171200,438582545,4100,4100,4100,4100,0
|
|
20231214,171100,438582545,4100,4100,4100,4100,0
|
|
20231214,171000,438582545,4100,4100,4100,4100,0
|
|
20231214,170900,438582545,4100,4100,4100,4100,0
|
|
20231214,170800,438582545,4100,4100,4100,4100,0
|
|
20231214,170700,438582545,4100,4100,4100,4100,0
|
|
20231214,170600,438582545,4100,4100,4100,4100,0
|
|
20231214,170500,438582545,4100,4100,4100,4100,2424
|
|
20231214,170400,438582545,4100,4100,4100,4100,0
|
|
20231214,170300,438582545,4100,4100,4100,4100,0
|
|
20231214,170200,438582545,4100,4100,4100,4100,0
|
|
20231214,170100,438582545,4100,4100,4100,4100,0
|
|
20231214,170000,438582545,4100,4100,4100,4100,0
|
|
20231214,165900,438582545,4100,4100,4100,4100,0
|
|
20231214,165800,438582545,4100,4100,4100,4100,0
|
|
20231214,165700,438582545,4100,4100,4100,4100,0
|
|
20231214,165600,438582545,4100,4100,4100,4100,0
|
|
20231214,165500,438582545,4100,4100,4100,4100,0
|
|
20231214,165400,438582545,4100,4100,4100,4100,0
|
|
20231214,165300,438582545,4100,4100,4100,4100,0
|
|
20231214,165200,438582545,4100,4100,4100,4100,0
|
|
20231214,165100,438582545,4100,4100,4100,4100,0
|
|
20231214,165000,438582545,4100,4100,4100,4100,0
|
|
20231214,164900,438582545,4100,4100,4100,4100,0
|
|
20231214,164800,438582545,4100,4100,4100,4100,0
|
|
20231214,164700,438582545,4100,4100,4100,4100,0
|
|
20231214,164600,438582545,4100,4100,4100,4100,0
|
|
20231214,164500,438582545,4100,4100,4100,4100,0
|
|
20231214,164400,438582545,4100,4100,4100,4100,0
|
|
20231214,164300,438582545,4100,4100,4100,4100,0
|
|
20231214,164200,438582545,4100,4100,4100,4100,0
|
|
20231214,164100,438582545,4100,4100,4100,4100,0
|
|
20231214,164000,438582545,4100,4100,4100,4100,0
|
|
20231214,163900,438582545,4100,4100,4100,4100,0
|
|
20231214,163800,438582545,4100,4100,4100,4100,0
|
|
20231214,163700,438582545,4100,4100,4100,4100,0
|
|
20231214,163600,438582545,4100,4100,4100,4100,0
|
|
20231214,163500,438582545,4100,4100,4100,4100,2424
|
|
20231214,163400,438582545,4100,4100,4100,4100,0
|
|
20231214,163300,438582545,4100,4100,4100,4100,0
|
|
20231214,163200,438582545,4100,4100,4100,4100,0
|
|
20231214,163100,438582545,4100,4100,4100,4100,0
|
|
20231214,163000,438582545,4100,4100,4100,4100,0
|
|
20231214,162900,438582545,4100,4100,4100,4100,0
|
|
20231214,162800,438582545,4100,4100,4100,4100,0
|
|
20231214,162700,438582545,4100,4100,4100,4100,0
|
|
20231214,162600,438582545,4100,4100,4100,4100,0
|
|
20231214,162500,438582545,4100,4100,4100,4100,0
|
|
20231214,162400,438582545,4100,4100,4100,4100,0
|
|
20231214,162300,438582545,4100,4100,4100,4100,0
|
|
20231214,162200,438582545,4100,4100,4100,4100,0
|
|
20231214,162100,438582545,4100,4100,4100,4100,0
|
|
20231214,162000,438582545,4100,4100,4100,4100,0
|
|
20231214,161900,438582545,4100,4100,4100,4100,0
|
|
20231214,161800,438582545,4100,4100,4100,4100,0
|
|
20231214,161700,438582545,4100,4100,4100,4100,0
|
|
20231214,161600,438582545,4100,4100,4100,4100,0
|
|
20231214,161500,438582545,4100,4100,4100,4100,0
|
|
20231214,161400,438582545,4100,4100,4100,4100,0
|
|
20231214,161300,438582545,4100,4100,4100,4100,0
|
|
20231214,161200,438582545,4100,4100,4100,4100,0
|
|
20231214,161100,438582545,4100,4100,4100,4100,0
|
|
20231214,161000,438582545,4100,4100,4100,4100,0
|
|
20231214,160900,438582545,4100,4100,4100,4100,0
|
|
20231214,160800,438582545,4100,4100,4100,4100,0
|
|
20231214,160700,438582545,4100,4100,4100,4100,0
|
|
20231214,160600,438582545,4100,4100,4100,4100,0
|
|
20231214,160500,438582545,4100,4100,4100,4100,2424
|
|
20231214,160400,438582545,4100,4100,4100,4100,0
|
|
20231214,160300,438582545,4100,4100,4100,4100,0
|
|
20231214,160200,438582545,4100,4100,4100,4100,0
|
|
20231214,160100,438582545,4100,4100,4100,4100,0
|
|
20231214,160000,438582545,4100,4100,4100,4100,0
|
|
20231214,155900,438582545,4100,4100,4100,4100,0
|
|
20231214,155800,438582545,4100,4100,4100,4100,0
|
|
20231214,155700,438582545,4100,4100,4100,4100,0
|
|
20231214,155600,438582545,4100,4100,4100,4100,0
|
|
20231214,155500,438582545,4100,4100,4100,4100,0
|
|
20231214,155400,438582545,4100,4100,4100,4100,0
|
|
20231214,155300,438582545,4100,4100,4100,4100,0
|
|
20231214,155200,438582545,4100,4100,4100,4100,0
|
|
20231214,155100,438582545,4100,4100,4100,4100,0
|
|
20231214,155000,438582545,4100,4100,4100,4100,0
|
|
20231214,154900,438582545,4100,4100,4100,4100,0
|
|
20231214,154800,438582545,4100,4100,4100,4100,0
|
|
20231214,154700,438582545,4100,4100,4100,4100,0
|
|
20231214,154600,438582545,4100,4100,4100,4100,0
|
|
20231214,154500,438582545,4100,4100,4100,4100,0
|
|
20231214,154400,438582545,4100,4100,4100,4100,0
|
|
20231214,154300,438582545,4100,4100,4100,4100,0
|
|
20231214,154200,438582545,4100,4100,4100,4100,0
|
|
20231214,154100,438582545,4100,4100,4100,4100,0
|
|
20231214,154000,438582545,4100,4100,4100,4100,0
|
|
20231214,153900,438582545,4100,4100,4100,4100,0
|
|
20231214,153800,438582545,4100,4100,4100,4100,0
|
|
20231214,153700,438582545,4100,4100,4100,4100,0
|
|
20231214,153600,438582545,4100,4100,4100,4100,0
|
|
20231214,153500,438582545,4100,4100,4100,4100,2424
|
|
20231214,153400,438582545,4100,4100,4100,4100,0
|
|
20231214,153300,438582545,4100,4100,4100,4100,0
|
|
20231214,153200,438582545,4100,4100,4100,4100,0
|
|
20231214,153100,438582545,4100,4100,4100,4100,0
|
|
20231214,153000,438582545,4100,4100,4100,4100,2424
|
|
20231214,152900,428644145,4100,4100,4100,4100,0
|
|
20231214,152800,428644145,4100,4100,4100,4100,0
|
|
20231214,152700,428644145,4100,4100,4100,4100,0
|
|
20231214,152600,428644145,4100,4100,4100,4100,0
|
|
20231214,152500,428644145,4100,4100,4100,4100,0
|
|
20231214,152400,428644145,4100,4100,4100,4100,0
|
|
20231214,152300,428644145,4100,4100,4100,4100,0
|
|
20231214,152200,428644145,4100,4100,4100,4100,0
|
|
20231214,152100,428644145,4100,4100,4100,4100,0
|
|
20231214,152000,428644145,4100,4100,4100,4100,0
|
|
20231214,151900,428644145,4100,4100,4100,4100,20
|
|
20231214,151800,428562145,4100,4115,4115,4100,63
|
|
20231214,151700,428303650,4115,4115,4115,4115,100
|
|
20231214,151600,427892150,4100,4100,4100,4100,1010
|
|
20231214,151500,423751150,4100,4105,4105,4100,168
|
|
20231214,151400,423062085,4100,4100,4100,4100,182
|
|
20231214,151300,422315885,4100,4100,4100,4100,0
|
|
20231214,151200,422315885,4100,4100,4100,4100,157
|
|
20231214,151100,421672185,4115,4115,4115,4115,1
|
|
20231214,151000,421668070,4100,4100,4100,4100,174
|
|
20231214,150900,420954670,4100,4100,4100,4100,0
|
|
20231214,150800,420954670,4100,4100,4100,4100,161
|
|
20231214,150700,420294570,4115,4105,4115,4105,1102
|
|
20231214,150600,415770840,4105,4110,4110,4105,794
|
|
20231214,150500,412511260,4110,4110,4110,4110,0
|
|
20231214,150400,412511260,4110,4110,4110,4110,1031
|
|
20231214,150300,408273850,4115,4115,4115,4115,0
|
|
20231214,150200,408273850,4115,4115,4115,4115,21
|
|
20231214,150100,408187435,4115,4115,4115,4115,9
|
|
20231214,150000,408150400,4110,4115,4115,4110,170
|
|
20231214,145900,407451690,4115,4115,4115,4115,0
|
|
20231214,145800,407451690,4115,4115,4115,4115,185
|
|
20231214,145700,406690415,4115,4115,4115,4115,17
|
|
20231214,145600,406620460,4115,4115,4115,4115,156
|
|
20231214,145500,405978520,4115,4115,4115,4115,0
|
|
20231214,145400,405978520,4115,4115,4115,4115,183
|
|
20231214,145300,405225475,4115,4115,4115,4115,0
|
|
20231214,145200,405225475,4115,4115,4115,4115,152
|
|
20231214,145100,404599995,4115,4115,4115,4115,20
|
|
20231214,145000,404517695,4115,4115,4115,4110,340
|
|
20231214,144900,403119485,4115,4115,4115,4115,400
|
|
20231214,144800,401473485,4115,4115,4115,4115,458
|
|
20231214,144700,399588815,4115,4115,4115,4115,0
|
|
20231214,144600,399588815,4115,4115,4115,4115,174
|
|
20231214,144500,398872805,4115,4115,4115,4115,0
|
|
20231214,144400,398872805,4115,4115,4115,4115,161
|
|
20231214,144300,398210290,4120,4120,4125,4120,52
|
|
20231214,144200,397995910,4120,4115,4120,4115,209
|
|
20231214,144100,397135685,4120,4120,4120,4120,209
|
|
20231214,144000,396274605,4120,4120,4120,4120,615
|
|
20231214,143900,393740805,4120,4120,4120,4120,176
|
|
20231214,143800,393015685,4125,4125,4125,4125,0
|
|
20231214,143700,393015685,4125,4115,4125,4115,3000
|
|
20231214,143600,380642590,4110,4110,4110,4110,159
|
|
20231214,143500,379989100,4110,4110,4110,4110,0
|
|
20231214,143400,379989100,4110,4110,4110,4110,183
|
|
20231214,143300,379236970,4110,4110,4110,4110,0
|
|
20231214,143200,379236970,4110,4110,4110,4110,153
|
|
20231214,143100,378608140,4115,4115,4115,4115,0
|
|
20231214,143000,378608140,4115,4120,4120,4115,163
|
|
20231214,142900,377936790,4115,4110,4115,4110,192
|
|
20231214,142800,377146925,4110,4110,4110,4110,157
|
|
20231214,142700,376501655,4110,4105,4110,4105,57
|
|
20231214,142600,376267600,4105,4105,4105,4105,199
|
|
20231214,142500,375450705,4105,4105,4105,4105,180
|
|
20231214,142400,374711805,4105,4105,4105,4105,43
|
|
20231214,142300,374535290,4105,4105,4105,4105,25
|
|
20231214,142200,374432665,4105,4100,4105,4100,312
|
|
20231214,142100,373152780,4105,4100,4105,4100,71
|
|
20231214,142000,372861540,4105,4105,4105,4105,28
|
|
20231214,141900,372746600,4105,4105,4105,4105,28
|
|
20231214,141800,372631660,4100,4105,4105,4100,199
|
|
20231214,141700,371814770,4100,4105,4105,4100,71
|
|
20231214,141600,371523530,4100,4105,4105,4100,171
|
|
20231214,141500,370822355,4105,4105,4105,4105,79
|
|
20231214,141400,370498060,4105,4105,4105,4105,169
|
|
20231214,141300,369804315,4105,4100,4105,4100,46
|
|
20231214,141200,369615700,4100,4105,4105,4100,196
|
|
20231214,141100,368811955,4105,4105,4105,4105,11
|
|
20231214,141000,368766800,4105,4110,4110,4105,220
|
|
20231214,140900,367863450,4105,4105,4105,4105,19
|
|
20231214,140800,367785455,4100,4105,4105,4100,237
|
|
20231214,140700,366813610,4105,4105,4105,4105,11
|
|
20231214,140600,366768455,4100,4105,4105,4100,234
|
|
20231214,140500,365809000,4105,4105,4105,4105,16
|
|
20231214,140400,365743320,4100,4105,4105,4100,276
|
|
20231214,140300,364610940,4105,4105,4105,4105,43
|
|
20231214,140200,364434425,4105,4105,4105,4105,180
|
|
20231214,140100,363695525,4110,4110,4110,4110,43
|
|
20231214,140000,363518795,4105,4105,4105,4100,435
|
|
20231214,135900,361734145,4105,4110,4110,4105,388
|
|
20231214,135800,360141240,4110,4110,4110,4110,212
|
|
20231214,135700,359269920,4110,4110,4110,4110,23
|
|
20231214,135600,359175390,4110,4110,4110,4110,156
|
|
20231214,135500,358534230,4110,4110,4110,4110,43
|
|
20231214,135400,358357500,4110,4110,4110,4110,216
|
|
20231214,135300,357469740,4110,4110,4110,4110,43
|
|
20231214,135200,357293010,4105,4105,4105,4105,205
|
|
20231214,135100,356451485,4100,4100,4100,4100,0
|
|
20231214,135000,356451485,4100,4110,4110,4100,345
|
|
20231214,134900,355035275,4100,4110,4110,4100,170
|
|
20231214,134800,354337845,4110,4110,4110,4110,218
|
|
20231214,134700,353441865,4105,4105,4105,4105,43
|
|
20231214,134600,353265350,4105,4105,4105,4105,172
|
|
20231214,134500,352559290,4105,4105,4105,4105,43
|
|
20231214,134400,352382775,4105,4105,4105,4105,206
|
|
20231214,134300,351537145,4105,4105,4105,4105,24
|
|
20231214,134200,351438625,4105,4105,4105,4105,239
|
|
20231214,134100,350457530,4105,4105,4105,4105,159
|
|
20231214,134000,349804835,4105,4105,4105,4105,43
|
|
20231214,133900,349628320,4105,4105,4105,4105,0
|
|
20231214,133800,349628320,4105,4105,4105,4105,170
|
|
20231214,133700,348930470,4105,4105,4105,4105,43
|
|
20231214,133600,348753955,4105,4105,4105,4105,251
|
|
20231214,133500,347723600,4100,4100,4100,4100,0
|
|
20231214,133400,347723600,4100,4100,4100,4100,212
|
|
20231214,133300,346854400,4100,4095,4100,4095,86
|
|
20231214,133200,346502015,4100,4100,4100,4100,167
|
|
20231214,133100,345817315,4100,4100,4100,4100,0
|
|
20231214,133000,345817315,4100,4100,4100,4095,385
|
|
20231214,132900,344238900,4100,4100,4100,4100,43
|
|
20231214,132800,344062600,4105,4105,4105,4105,168
|
|
20231214,132700,343372960,4105,4105,4105,4105,0
|
|
20231214,132600,343372960,4105,4105,4105,4105,173
|
|
20231214,132500,342662795,4110,4110,4110,4110,43
|
|
20231214,132400,342486065,4110,4110,4110,4110,204
|
|
20231214,132300,341647625,4105,4105,4105,4105,43
|
|
20231214,132200,341471110,4105,4110,4110,4105,180
|
|
20231214,132100,340732200,4105,4105,4105,4105,43
|
|
20231214,132000,340555685,4105,4105,4105,4105,200
|
|
20231214,131900,339734685,4105,4105,4105,4105,0
|
|
20231214,131800,339734685,4105,4105,4105,4105,184
|
|
20231214,131700,338979365,4110,4110,4110,4110,43
|
|
20231214,131600,338802635,4110,4110,4110,4110,152
|
|
20231214,131500,338177915,4110,4110,4110,4110,725
|
|
20231214,131400,335198165,4105,4105,4105,4100,819
|
|
20231214,131300,331839170,4105,4105,4105,4105,0
|
|
20231214,131200,331839170,4105,4105,4105,4105,202
|
|
20231214,131100,331009960,4105,4105,4105,4105,0
|
|
20231214,131000,331009960,4105,4105,4105,4105,182
|
|
20231214,130900,330262850,4105,4105,4105,4105,197
|
|
20231214,130800,329454165,4100,4100,4100,4100,0
|
|
20231214,130700,329454165,4100,4100,4100,4100,208
|
|
20231214,130600,328601365,4100,4100,4100,4100,184
|
|
20231214,130500,327846965,4100,4100,4100,4100,43
|
|
20231214,130400,327670665,4100,4100,4105,4100,214
|
|
20231214,130300,326793165,4105,4105,4105,4105,10
|
|
20231214,130200,326752115,4100,4100,4100,4100,237
|
|
20231214,130100,325780415,4090,4090,4090,4090,0
|
|
20231214,130000,325780415,4090,4090,4090,4090,40
|
|
20231214,125900,325616815,4115,4105,4115,4105,364
|
|
20231214,125800,324121085,4090,4090,4090,4090,12
|
|
20231214,125700,324072005,4085,4090,4090,4085,204
|
|
20231214,125600,323237860,4090,4090,4090,4085,266
|
|
20231214,125500,322150350,4085,4085,4085,4085,554
|
|
20231214,125400,319887260,4085,4085,4085,4085,265
|
|
20231214,125300,318804735,4085,4085,4085,4085,43
|
|
20231214,125200,318629080,4090,4090,4090,4090,903
|
|
20231214,125100,314935810,4090,4090,4090,4090,64
|
|
20231214,125000,314674050,4090,4090,4090,4090,0
|
|
20231214,124900,314674050,4090,4090,4090,4090,0
|
|
20231214,124800,314674050,4090,4090,4090,4090,0
|
|
20231214,124700,314674050,4090,4090,4090,4090,361
|
|
20231214,124600,313197560,4085,4090,4090,4085,2343
|
|
20231214,124500,303616425,4090,4090,4090,4090,204
|
|
20231214,124400,302782065,4095,4095,4095,4095,3
|
|
20231214,124300,302769780,4095,4095,4095,4090,189
|
|
20231214,124200,301996040,4095,4095,4095,4095,0
|
|
20231214,124100,301996040,4095,4095,4095,4095,86
|
|
20231214,124000,301643870,4095,4090,4095,4090,437
|
|
20231214,123900,299854570,4090,4090,4090,4090,182
|
|
20231214,123800,299110190,4090,4090,4090,4090,43
|
|
20231214,123700,298934320,4095,4095,4095,4095,14
|
|
20231214,123600,298876990,4095,4095,4095,4095,0
|
|
20231214,123500,298876990,4095,4095,4095,4095,0
|
|
20231214,123400,298876990,4095,4095,4095,4095,73
|
|
20231214,123300,298578055,4090,4090,4090,4090,196
|
|
20231214,123200,297776415,4090,4090,4090,4090,86
|
|
20231214,123100,297424675,4095,4090,4095,4090,270
|
|
20231214,123000,296319870,4090,4095,4095,4090,93
|
|
20231214,122900,295939250,4095,4100,4100,4095,202
|
|
20231214,122800,295111555,4100,4100,4100,4100,0
|
|
20231214,122700,295111555,4100,4100,4100,4100,1
|
|
20231214,122600,295107455,4115,4115,4115,4115,0
|
|
20231214,122500,295107455,4115,4095,4115,4090,214
|
|
20231214,122400,294231825,4095,4095,4095,4095,1
|
|
20231214,122300,294227730,4090,4090,4090,4090,169
|
|
20231214,122200,293536520,4090,4095,4095,4090,53
|
|
20231214,122100,293319700,4095,4090,4095,4090,260
|
|
20231214,122000,292256050,4095,4095,4095,4095,115
|
|
20231214,121900,291785125,4095,4095,4095,4095,2634
|
|
20231214,121800,280998895,4095,4095,4095,4095,0
|
|
20231214,121700,280998895,4095,4095,4095,4095,205
|
|
20231214,121600,280159420,4095,4095,4095,4095,43
|
|
20231214,121500,279983335,4095,4095,4095,4095,781
|
|
20231214,121400,276785140,4095,4095,4095,4095,43
|
|
20231214,121300,276609055,4095,4095,4095,4095,197
|
|
20231214,121200,275802340,4095,4095,4095,4095,0
|
|
20231214,121100,275802340,4095,4095,4095,4095,224
|
|
20231214,121000,274885060,4100,4100,4100,4100,101
|
|
20231214,120900,274470960,4095,4095,4095,4095,268
|
|
20231214,120800,273373500,4095,4095,4095,4095,43
|
|
20231214,120700,273197415,4095,4095,4095,4095,170
|
|
20231214,120600,272501265,4095,4095,4095,4095,43
|
|
20231214,120500,272325180,4095,4095,4095,4095,208
|
|
20231214,120400,271473420,4095,4095,4095,4095,0
|
|
20231214,120300,271473420,4095,4095,4095,4095,398
|
|
20231214,120200,269843610,4095,4095,4095,4095,0
|
|
20231214,120100,269843610,4095,4095,4100,4095,203
|
|
20231214,120000,269012320,4095,4095,4095,4095,43
|
|
20231214,115900,268836235,4095,4100,4100,4095,225
|
|
20231214,115800,267914610,4095,4100,4100,4095,63
|
|
20231214,115700,267656525,4095,4095,4095,4095,203
|
|
20231214,115600,266825240,4100,4100,4100,4100,0
|
|
20231214,115500,266825240,4100,4100,4100,4095,144
|
|
20231214,115400,266235545,4100,4100,4100,4100,36
|
|
20231214,115300,266087945,4100,4095,4100,4095,213
|
|
20231214,115200,265215460,4105,4105,4105,4105,0
|
|
20231214,115100,265215460,4105,4100,4105,4100,975
|
|
20231214,115000,261217705,4100,4100,4100,4100,43
|
|
20231214,114900,261041405,4100,4100,4100,4100,198
|
|
20231214,114800,260229605,4100,4100,4100,4100,0
|
|
20231214,114700,260229605,4100,4100,4100,4100,224
|
|
20231214,114600,259311205,4100,4100,4100,4100,0
|
|
20231214,114500,259311205,4100,4100,4100,4100,198
|
|
20231214,114400,258499405,4100,4100,4100,4100,43
|
|
20231214,114300,258323105,4100,4100,4100,4100,176
|
|
20231214,114200,257601505,4100,4100,4100,4100,43
|
|
20231214,114100,257425205,4100,4100,4100,4100,202
|
|
20231214,114000,256597005,4100,4100,4100,4100,0
|
|
20231214,113900,256597005,4100,4100,4100,4100,219
|
|
20231214,113800,255699105,4100,4100,4100,4100,0
|
|
20231214,113700,255699105,4100,4100,4100,4100,203
|
|
20231214,113600,254866805,4100,4100,4100,4100,43
|
|
20231214,113500,254690505,4100,4100,4100,4100,0
|
|
20231214,113400,254690505,4100,4100,4100,4100,83
|
|
20231214,113300,254350205,4100,4100,4100,4100,210
|
|
20231214,113200,253489205,4100,4105,4105,4100,9
|
|
20231214,113100,253452290,4100,4100,4100,4100,227
|
|
20231214,113000,252521590,4100,4100,4100,4100,43
|
|
20231214,112900,252345290,4100,4100,4100,4100,152
|
|
20231214,112800,251722090,4105,4105,4105,4105,0
|
|
20231214,112700,251722090,4105,4105,4105,4105,43
|
|
20231214,112600,251545575,4100,4100,4100,4100,73
|
|
20231214,112500,251246275,4100,4100,4100,4100,259
|
|
20231214,112400,250184375,4110,4110,4110,4110,40
|
|
20231214,112300,250019975,4105,4100,4105,4100,218
|
|
20231214,112200,249125300,4105,4105,4105,4105,43
|
|
20231214,112100,248948785,4105,4105,4105,4105,161
|
|
20231214,112000,248287880,4105,4105,4105,4105,43
|
|
20231214,111900,248111365,4105,4105,4105,4105,555
|
|
20231214,111800,245833090,4110,4110,4110,4110,6
|
|
20231214,111700,245808430,4110,4105,4110,4105,47
|
|
20231214,111600,245615475,4110,4110,4110,4110,50
|
|
20231214,111500,245409975,4105,4105,4105,4105,43
|
|
20231214,111400,245233460,4110,4110,4110,4110,0
|
|
20231214,111300,245233460,4110,4105,4110,4105,274
|
|
20231214,111200,244108475,4105,4105,4105,4105,43
|
|
20231214,111100,243931960,4115,4115,4115,4115,0
|
|
20231214,111000,243931960,4115,4115,4115,4115,4
|
|
20231214,110900,243915500,4110,4110,4110,4110,43
|
|
20231214,110800,243738770,4110,4110,4110,4110,205
|
|
20231214,110700,242896220,4110,4110,4110,4110,143
|
|
20231214,110600,242308490,4105,4105,4105,4105,43
|
|
20231214,110500,242131975,4105,4105,4105,4105,0
|
|
20231214,110400,242131975,4105,4105,4105,4105,43
|
|
20231214,110300,241955460,4105,4105,4105,4105,0
|
|
20231214,110200,241955460,4105,4105,4105,4105,73
|
|
20231214,110100,241655795,4105,4105,4105,4105,43
|
|
20231214,110000,241479280,4105,4105,4105,4105,0
|
|
20231214,105900,241479280,4105,4105,4105,4105,43
|
|
20231214,105800,241302765,4105,4105,4105,4105,67
|
|
20231214,105700,241027730,4105,4105,4105,4105,0
|
|
20231214,105600,241027730,4105,4105,4105,4105,5813
|
|
20231214,105500,217165365,4110,4110,4110,4110,10
|
|
20231214,105400,217124265,4105,4105,4105,4105,44
|
|
20231214,105300,216943645,4110,4110,4110,4110,1016
|
|
20231214,105200,212767885,4115,4115,4115,4115,0
|
|
20231214,105100,212767885,4115,4115,4115,4115,20
|
|
20231214,105000,212685585,4110,4110,4110,4110,0
|
|
20231214,104900,212685585,4110,4110,4110,4110,0
|
|
20231214,104800,212685585,4110,4105,4110,4105,61
|
|
20231214,104700,212435095,4105,4105,4105,4105,0
|
|
20231214,104600,212435095,4105,4105,4105,4105,44
|
|
20231214,104500,212254475,4105,4105,4105,4105,44
|
|
20231214,104400,212073855,4105,4105,4105,4105,0
|
|
20231214,104300,212073855,4105,4105,4105,4105,44
|
|
20231214,104200,211893235,4105,4105,4105,4105,78
|
|
20231214,104100,211573045,4105,4105,4105,4105,72
|
|
20231214,104000,211277485,4105,4105,4105,4105,15
|
|
20231214,103900,211215910,4105,4105,4105,4105,9
|
|
20231214,103800,211178965,4100,4105,4105,4100,388
|
|
20231214,103700,209586665,4105,4105,4105,4105,135
|
|
20231214,103600,209032490,4110,4110,4110,4110,5
|
|
20231214,103500,209011940,4110,4115,4115,4110,6
|
|
20231214,103400,208987275,4110,4110,4110,4110,3189
|
|
20231214,103300,195880485,4110,4110,4110,4110,3499
|
|
20231214,103200,181499595,4110,4110,4110,4110,1
|
|
20231214,103100,181495485,4115,4115,4120,4115,601
|
|
20231214,103000,179020090,4120,4120,4120,4120,40
|
|
20231214,102900,178855290,4120,4120,4120,4120,1
|
|
20231214,102800,178851170,4120,4120,4120,4120,101
|
|
20231214,102700,178435050,4115,4115,4115,4115,610
|
|
20231214,102600,175924900,4115,4110,4115,4110,99
|
|
20231214,102500,175517735,4115,4115,4115,4115,839
|
|
20231214,102400,172065250,4115,4115,4115,4115,891
|
|
20231214,102300,168398785,4120,4120,4120,4120,649
|
|
20231214,102200,165724905,4120,4120,4120,4120,44
|
|
20231214,102100,165543625,4125,4115,4125,4110,1544
|
|
20231214,102000,159187285,4115,4115,4115,4115,100
|
|
20231214,101900,158775785,4115,4120,4120,4115,7258
|
|
20231214,101800,128874105,4120,4120,4120,4120,44
|
|
20231214,101700,128692825,4120,4120,4120,4120,0
|
|
20231214,101600,128692825,4120,4125,4125,4120,140
|
|
20231214,101500,128116010,4125,4125,4125,4125,59
|
|
20231214,101400,127872635,4125,4125,4125,4125,44
|
|
20231214,101300,127691135,4130,4130,4130,4130,33
|
|
20231214,101200,127554845,4130,4130,4130,4130,0
|
|
20231214,101100,127554845,4130,4140,4140,4130,6
|
|
20231214,101000,127530045,4135,4135,4135,4135,1171
|
|
20231214,100900,122687960,4140,4140,4140,4140,82
|
|
20231214,100800,122348480,4135,4135,4135,4135,216
|
|
20231214,100700,121455320,4135,4135,4135,4135,0
|
|
20231214,100600,121455320,4135,4135,4140,4135,107
|
|
20231214,100500,121012775,4135,4135,4135,4135,1
|
|
20231214,100400,121008640,4140,4140,4140,4140,53
|
|
20231214,100300,120789220,4140,4140,4140,4140,181
|
|
20231214,100200,120039880,4140,4140,4140,4140,44
|
|
20231214,100100,119857720,4145,4145,4145,4145,13
|
|
20231214,100000,119803835,4140,4130,4140,4130,4311
|
|
20231214,095900,101986515,4125,4125,4125,4125,10
|
|
20231214,095800,101945265,4125,4125,4125,4125,334
|
|
20231214,095700,100567515,4125,4125,4125,4125,88
|
|
20231214,095600,100204515,4125,4125,4125,4125,0
|
|
20231214,095500,100204515,4125,4125,4125,4125,44
|
|
20231214,095400,100023015,4125,4120,4125,4120,86
|
|
20231214,095300,99668475,4130,4125,4130,4125,272
|
|
20231214,095200,98545420,4125,4130,4130,4125,3333
|
|
20231214,095100,84795350,4130,4130,4130,4130,0
|
|
20231214,095000,84795350,4130,4130,4130,4130,1
|
|
20231214,094900,84791220,4130,4145,4145,4130,2055
|
|
20231214,094800,76295145,4150,4150,4150,4150,2
|
|
20231214,094700,76286845,4150,4150,4150,4150,0
|
|
20231214,094600,76286845,4150,4150,4150,4150,44
|
|
20231214,094500,76104245,4155,4155,4155,4155,19
|
|
20231214,094400,76025300,4150,4155,4155,4150,271
|
|
20231214,094300,74899515,4160,4155,4160,4155,32
|
|
20231214,094200,74766550,4155,4155,4155,4155,104
|
|
20231214,094100,74334430,4155,4150,4155,4150,144
|
|
20231214,094000,73736335,4155,4140,4155,4140,3680
|
|
20231214,093900,58465695,4135,4135,4135,4135,154
|
|
20231214,093800,57828905,4135,4125,4135,4125,1195
|
|
20231214,093700,52888800,4120,4140,4145,4120,2650
|
|
20231214,093600,41936380,4140,4135,4140,4135,45
|
|
20231214,093500,41750300,4150,4150,4150,4150,0
|
|
20231214,093400,41750300,4150,4150,4150,4150,0
|
|
20231214,093300,41750300,4150,4125,4150,4125,1277
|
|
20231214,093200,36467645,4130,4130,4130,4130,0
|
|
20231214,093100,36467645,4130,4130,4130,4125,1102
|
|
20231214,093000,31916795,4130,4125,4130,4125,328
|
|
20231214,092900,30563595,4130,4135,4135,4130,34
|
|
20231214,092800,30423155,4130,4130,4130,4130,95
|
|
20231214,092700,30030805,4130,4130,4130,4130,0
|
|
20231214,092600,30030805,4130,4135,4135,4130,45
|
|
20231214,092500,29844950,4135,4135,4135,4135,1
|
|
20231214,092400,29840815,4145,4145,4145,4145,0
|
|
20231214,092300,29840815,4145,4135,4145,4135,1829
|
|
20231214,092200,22265620,4135,4130,4135,4130,195
|
|
20231214,092100,21459515,4130,4130,4130,4130,17
|
|
20231214,092000,21389305,4140,4130,4140,4130,244
|
|
20231214,091900,20381145,4140,4140,4140,4140,44
|
|
20231214,091800,20198985,4130,4140,4140,4130,200
|
|
20231214,091700,19371985,4145,4145,4150,4145,52
|
|
20231214,091600,19156435,4125,4145,4145,4125,210
|
|
20231214,091500,18289985,4145,4130,4145,4130,2272
|
|
20231214,091400,8887105,4125,4125,4125,4125,144
|
|
20231214,091300,8293105,4125,4125,4125,4125,100
|
|
20231214,091200,7880605,4125,4125,4130,4125,53
|
|
20231214,091100,7661965,4135,4130,4135,4130,90
|
|
20231214,091000,7290240,4130,4130,4130,4130,730
|
|
20231214,090900,4275340,4130,4130,4130,4130,0
|
|
20231214,090800,4275340,4130,4130,4130,4130,0
|
|
20231214,090700,4275340,4130,4120,4130,4120,95
|
|
20231214,090600,3883910,4120,4110,4120,4110,114
|
|
20231214,090500,3415230,4120,4120,4120,4120,116
|
|
20231214,090400,2937310,4120,4120,4120,4120,0
|
|
20231214,090300,2937310,4120,4120,4120,4120,101
|
|
20231214,090200,2521190,4120,4115,4120,4115,204
|
|
20231214,090100,1681725,4115,4115,4115,4115,41
|
|
20231214,090000,1513010,4100,4100,4110,4100,369
|