614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,191100,733805225,3400,3400,3400,3400,32586
|
|
20231215,191000,733805225,3400,3400,3400,3400,0
|
|
20231215,190900,733805225,3400,3400,3400,3400,0
|
|
20231215,190800,733805225,3400,3400,3400,3400,0
|
|
20231215,190700,733805225,3400,3400,3400,3400,0
|
|
20231215,190600,733805225,3400,3400,3400,3400,0
|
|
20231215,190500,733805225,3400,3400,3400,3400,0
|
|
20231215,190400,733805225,3400,3400,3400,3400,0
|
|
20231215,190300,733805225,3400,3400,3400,3400,0
|
|
20231215,190200,733805225,3400,3400,3400,3400,0
|
|
20231215,190100,733805225,3400,3400,3400,3400,0
|
|
20231215,190000,733805225,3400,3400,3400,3400,0
|
|
20231215,185900,733805225,3400,3400,3400,3400,0
|
|
20231215,185800,733805225,3400,3400,3400,3400,0
|
|
20231215,185700,733805225,3400,3400,3400,3400,0
|
|
20231215,185600,733805225,3400,3400,3400,3400,0
|
|
20231215,185500,733805225,3400,3400,3400,3400,0
|
|
20231215,185400,733805225,3400,3400,3400,3400,0
|
|
20231215,185300,733805225,3400,3400,3400,3400,0
|
|
20231215,185200,733805225,3400,3400,3400,3400,0
|
|
20231215,185100,733805225,3400,3400,3400,3400,0
|
|
20231215,185000,733805225,3400,3400,3400,3400,0
|
|
20231215,184900,733805225,3400,3400,3400,3400,0
|
|
20231215,184800,733805225,3400,3400,3400,3400,0
|
|
20231215,184700,733805225,3400,3400,3400,3400,0
|
|
20231215,184600,733805225,3400,3400,3400,3400,0
|
|
20231215,184500,733805225,3400,3400,3400,3400,0
|
|
20231215,184400,733805225,3400,3400,3400,3400,0
|
|
20231215,184300,733805225,3400,3400,3400,3400,0
|
|
20231215,184200,733805225,3400,3400,3400,3400,0
|
|
20231215,184100,733805225,3400,3400,3400,3400,32586
|
|
20231215,184000,733805225,3400,3400,3400,3400,0
|
|
20231215,183900,733805225,3400,3400,3400,3400,0
|
|
20231215,183800,733805225,3400,3400,3400,3400,0
|
|
20231215,183700,733805225,3400,3400,3400,3400,0
|
|
20231215,183600,733805225,3400,3400,3400,3400,0
|
|
20231215,183500,733805225,3400,3400,3400,3400,0
|
|
20231215,183400,733805225,3400,3400,3400,3400,0
|
|
20231215,183300,733805225,3400,3400,3400,3400,0
|
|
20231215,183200,733805225,3400,3400,3400,3400,0
|
|
20231215,183100,733805225,3400,3400,3400,3400,0
|
|
20231215,183000,733805225,3400,3400,3400,3400,0
|
|
20231215,182900,733805225,3400,3400,3400,3400,0
|
|
20231215,182800,733805225,3400,3400,3400,3400,0
|
|
20231215,182700,733805225,3400,3400,3400,3400,0
|
|
20231215,182600,733805225,3400,3400,3400,3400,0
|
|
20231215,182500,733805225,3400,3400,3400,3400,0
|
|
20231215,182400,733805225,3400,3400,3400,3400,0
|
|
20231215,182300,733805225,3400,3400,3400,3400,0
|
|
20231215,182200,733805225,3400,3400,3400,3400,0
|
|
20231215,182100,733805225,3400,3400,3400,3400,0
|
|
20231215,182000,733805225,3400,3400,3400,3400,0
|
|
20231215,181900,733805225,3400,3400,3400,3400,0
|
|
20231215,181800,733805225,3400,3400,3400,3400,0
|
|
20231215,181700,733805225,3400,3400,3400,3400,0
|
|
20231215,181600,733805225,3400,3400,3400,3400,0
|
|
20231215,181500,733805225,3400,3400,3400,3400,0
|
|
20231215,181400,733805225,3400,3400,3400,3400,0
|
|
20231215,181300,733805225,3400,3400,3400,3400,0
|
|
20231215,181200,733805225,3400,3400,3400,3400,0
|
|
20231215,181100,733805225,3400,3400,3400,3400,32586
|
|
20231215,181000,733805225,3400,3400,3400,3400,0
|
|
20231215,180900,733805225,3400,3400,3400,3400,0
|
|
20231215,180800,733805225,3400,3400,3400,3400,0
|
|
20231215,180700,733805225,3400,3400,3400,3400,0
|
|
20231215,180600,733805225,3400,3400,3400,3400,0
|
|
20231215,180500,733805225,3400,3400,3400,3400,0
|
|
20231215,180400,733805225,3400,3400,3400,3400,0
|
|
20231215,180300,733805225,3400,3400,3400,3400,0
|
|
20231215,180200,733805225,3400,3400,3400,3400,0
|
|
20231215,180100,733805225,3400,3400,3400,3400,0
|
|
20231215,180000,733805225,3400,3400,3400,3400,0
|
|
20231215,175900,733805225,3400,3400,3400,3400,0
|
|
20231215,175800,733805225,3400,3400,3400,3400,0
|
|
20231215,175700,733805225,3400,3400,3400,3400,0
|
|
20231215,175600,733805225,3400,3400,3400,3400,0
|
|
20231215,175500,733805225,3400,3400,3400,3400,0
|
|
20231215,175400,733805225,3400,3400,3400,3400,0
|
|
20231215,175300,733805225,3400,3400,3400,3400,0
|
|
20231215,175200,733805225,3400,3400,3400,3400,0
|
|
20231215,175100,733805225,3400,3400,3400,3400,0
|
|
20231215,175000,733805225,3400,3400,3400,3400,0
|
|
20231215,174900,733805225,3400,3400,3400,3400,0
|
|
20231215,174800,733805225,3400,3400,3400,3400,0
|
|
20231215,174700,733805225,3400,3400,3400,3400,0
|
|
20231215,174600,733805225,3400,3400,3400,3400,0
|
|
20231215,174500,733805225,3400,3400,3400,3400,0
|
|
20231215,174400,733805225,3400,3400,3400,3400,0
|
|
20231215,174300,733805225,3400,3400,3400,3400,0
|
|
20231215,174200,733805225,3400,3400,3400,3400,0
|
|
20231215,174100,733805225,3400,3400,3400,3400,32586
|
|
20231215,174000,733805225,3400,3400,3400,3400,0
|
|
20231215,173900,733805225,3400,3400,3400,3400,0
|
|
20231215,173800,733805225,3400,3400,3400,3400,0
|
|
20231215,173700,733805225,3400,3400,3400,3400,0
|
|
20231215,173600,733805225,3400,3400,3400,3400,0
|
|
20231215,173500,733805225,3400,3400,3400,3400,0
|
|
20231215,173400,733805225,3400,3400,3400,3400,0
|
|
20231215,173300,733805225,3400,3400,3400,3400,0
|
|
20231215,173200,733805225,3400,3400,3400,3400,0
|
|
20231215,173100,733805225,3400,3400,3400,3400,0
|
|
20231215,173000,733805225,3400,3400,3400,3400,0
|
|
20231215,172900,733805225,3400,3400,3400,3400,0
|
|
20231215,172800,733805225,3400,3400,3400,3400,0
|
|
20231215,172700,733805225,3400,3400,3400,3400,0
|
|
20231215,172600,733805225,3400,3400,3400,3400,0
|
|
20231215,172500,733805225,3400,3400,3400,3400,0
|
|
20231215,172400,733805225,3400,3400,3400,3400,0
|
|
20231215,172300,733805225,3400,3400,3400,3400,0
|
|
20231215,172200,733805225,3400,3400,3400,3400,0
|
|
20231215,172100,733805225,3400,3400,3400,3400,0
|
|
20231215,172000,733805225,3400,3400,3400,3400,0
|
|
20231215,171900,733805225,3400,3400,3400,3400,0
|
|
20231215,171800,733805225,3400,3400,3400,3400,0
|
|
20231215,171700,733805225,3400,3400,3400,3400,0
|
|
20231215,171600,733805225,3400,3400,3400,3400,0
|
|
20231215,171500,733805225,3400,3400,3400,3400,0
|
|
20231215,171400,733805225,3400,3400,3400,3400,0
|
|
20231215,171300,733805225,3400,3400,3400,3400,0
|
|
20231215,171200,733805225,3400,3400,3400,3400,0
|
|
20231215,171100,733805225,3400,3400,3400,3400,32586
|
|
20231215,171000,733805225,3400,3400,3400,3400,0
|
|
20231215,170900,733805225,3400,3400,3400,3400,0
|
|
20231215,170800,733805225,3400,3400,3400,3400,0
|
|
20231215,170700,733805225,3400,3400,3400,3400,0
|
|
20231215,170600,733805225,3400,3400,3400,3400,0
|
|
20231215,170500,733805225,3400,3400,3400,3400,0
|
|
20231215,170400,733805225,3400,3400,3400,3400,0
|
|
20231215,170300,733805225,3400,3400,3400,3400,0
|
|
20231215,170200,733805225,3400,3400,3400,3400,0
|
|
20231215,170100,733805225,3400,3400,3400,3400,0
|
|
20231215,170000,733805225,3400,3400,3400,3400,0
|
|
20231215,165900,733805225,3400,3400,3400,3400,0
|
|
20231215,165800,733805225,3400,3400,3400,3400,0
|
|
20231215,165700,733805225,3400,3400,3400,3400,0
|
|
20231215,165600,733805225,3400,3400,3400,3400,0
|
|
20231215,165500,733805225,3400,3400,3400,3400,0
|
|
20231215,165400,733805225,3400,3400,3400,3400,0
|
|
20231215,165300,733805225,3400,3400,3400,3400,0
|
|
20231215,165200,733805225,3400,3400,3400,3400,0
|
|
20231215,165100,733805225,3400,3400,3400,3400,0
|
|
20231215,165000,733805225,3400,3400,3400,3400,0
|
|
20231215,164900,733805225,3400,3400,3400,3400,0
|
|
20231215,164800,733805225,3400,3400,3400,3400,0
|
|
20231215,164700,733805225,3400,3400,3400,3400,0
|
|
20231215,164600,733805225,3400,3400,3400,3400,0
|
|
20231215,164500,733805225,3400,3400,3400,3400,0
|
|
20231215,164400,733805225,3400,3400,3400,3400,0
|
|
20231215,164300,733805225,3400,3400,3400,3400,0
|
|
20231215,164200,733805225,3400,3400,3400,3400,0
|
|
20231215,164100,733805225,3400,3400,3400,3400,32586
|
|
20231215,164000,733805225,3400,3400,3400,3400,0
|
|
20231215,163900,733805225,3400,3400,3400,3400,0
|
|
20231215,163800,733805225,3400,3400,3400,3400,0
|
|
20231215,163700,733805225,3400,3400,3400,3400,0
|
|
20231215,163600,733805225,3400,3400,3400,3400,0
|
|
20231215,163500,733805225,3400,3400,3400,3400,0
|
|
20231215,163400,733805225,3400,3400,3400,3400,0
|
|
20231215,163300,733805225,3400,3400,3400,3400,0
|
|
20231215,163200,733805225,3400,3400,3400,3400,0
|
|
20231215,163100,733805225,3400,3400,3400,3400,0
|
|
20231215,163000,733805225,3400,3400,3400,3400,0
|
|
20231215,162900,733805225,3400,3400,3400,3400,0
|
|
20231215,162800,733805225,3400,3400,3400,3400,0
|
|
20231215,162700,733805225,3400,3400,3400,3400,0
|
|
20231215,162600,733805225,3400,3400,3400,3400,0
|
|
20231215,162500,733805225,3400,3400,3400,3400,0
|
|
20231215,162400,733805225,3400,3400,3400,3400,0
|
|
20231215,162300,733805225,3400,3400,3400,3400,0
|
|
20231215,162200,733805225,3400,3400,3400,3400,0
|
|
20231215,162100,733805225,3400,3400,3400,3400,0
|
|
20231215,162000,733805225,3400,3400,3400,3400,0
|
|
20231215,161900,733805225,3400,3400,3400,3400,0
|
|
20231215,161800,733805225,3400,3400,3400,3400,0
|
|
20231215,161700,733805225,3400,3400,3400,3400,0
|
|
20231215,161600,733805225,3400,3400,3400,3400,0
|
|
20231215,161500,733805225,3400,3400,3400,3400,0
|
|
20231215,161400,733805225,3400,3400,3400,3400,0
|
|
20231215,161300,733805225,3400,3400,3400,3400,0
|
|
20231215,161200,733805225,3400,3400,3400,3400,0
|
|
20231215,161100,733805225,3400,3400,3400,3400,32586
|
|
20231215,161000,733805225,3400,3400,3400,3400,0
|
|
20231215,160900,733805225,3400,3400,3400,3400,0
|
|
20231215,160800,733805225,3400,3400,3400,3400,0
|
|
20231215,160700,733805225,3400,3400,3400,3400,0
|
|
20231215,160600,733805225,3400,3400,3400,3400,0
|
|
20231215,160500,733805225,3400,3400,3400,3400,0
|
|
20231215,160400,733805225,3400,3400,3400,3400,0
|
|
20231215,160300,733805225,3400,3400,3400,3400,0
|
|
20231215,160200,733805225,3400,3400,3400,3400,0
|
|
20231215,160100,733805225,3400,3400,3400,3400,0
|
|
20231215,160000,733805225,3400,3400,3400,3400,0
|
|
20231215,155900,733805225,3400,3400,3400,3400,0
|
|
20231215,155800,733805225,3400,3400,3400,3400,0
|
|
20231215,155700,733805225,3400,3400,3400,3400,0
|
|
20231215,155600,733805225,3400,3400,3400,3400,0
|
|
20231215,155500,733805225,3400,3400,3400,3400,0
|
|
20231215,155400,733805225,3400,3400,3400,3400,0
|
|
20231215,155300,733805225,3400,3400,3400,3400,0
|
|
20231215,155200,733805225,3400,3400,3400,3400,0
|
|
20231215,155100,733805225,3400,3400,3400,3400,0
|
|
20231215,155000,733805225,3400,3400,3400,3400,0
|
|
20231215,154900,733805225,3400,3400,3400,3400,0
|
|
20231215,154800,733805225,3400,3400,3400,3400,0
|
|
20231215,154700,733805225,3400,3400,3400,3400,0
|
|
20231215,154600,733805225,3400,3400,3400,3400,0
|
|
20231215,154500,733805225,3400,3400,3400,3400,0
|
|
20231215,154400,733805225,3400,3400,3400,3400,0
|
|
20231215,154300,733805225,3400,3400,3400,3400,0
|
|
20231215,154200,733805225,3400,3400,3400,3400,0
|
|
20231215,154100,733805225,3400,3400,3400,3400,32586
|
|
20231215,154000,733805225,3400,3400,3400,3400,0
|
|
20231215,153900,733805225,3400,3400,3400,3400,0
|
|
20231215,153800,733805225,3400,3400,3400,3400,0
|
|
20231215,153700,733805225,3400,3400,3400,3400,0
|
|
20231215,153600,733805225,3400,3400,3400,3400,0
|
|
20231215,153500,733805225,3400,3400,3400,3400,0
|
|
20231215,153400,733805225,3400,3400,3400,3400,0
|
|
20231215,153300,733805225,3400,3400,3400,3400,0
|
|
20231215,153200,733805225,3400,3400,3400,3400,0
|
|
20231215,153100,733805225,3400,3400,3400,3400,0
|
|
20231215,153000,733805225,3400,3400,3400,3400,32586
|
|
20231215,152900,623012825,3415,3415,3415,3415,0
|
|
20231215,152800,623012825,3415,3415,3415,3415,0
|
|
20231215,152700,623012825,3415,3415,3415,3415,0
|
|
20231215,152600,623012825,3415,3415,3415,3415,0
|
|
20231215,152500,623012825,3415,3415,3415,3415,0
|
|
20231215,152400,623012825,3415,3415,3415,3415,0
|
|
20231215,152300,623012825,3415,3415,3415,3415,0
|
|
20231215,152200,623012825,3415,3415,3415,3415,0
|
|
20231215,152100,623012825,3415,3415,3415,3415,0
|
|
20231215,152000,623012825,3415,3415,3415,3415,0
|
|
20231215,151900,623012825,3415,3425,3425,3415,997
|
|
20231215,151800,619600255,3430,3425,3430,3420,1389
|
|
20231215,151700,614838740,3425,3420,3425,3420,12
|
|
20231215,151600,614797675,3425,3420,3425,3420,872
|
|
20231215,151500,611812835,3425,3415,3425,3415,12
|
|
20231215,151400,611771775,3415,3410,3420,3410,56
|
|
20231215,151300,611580460,3410,3410,3410,3410,4
|
|
20231215,151200,611566820,3410,3410,3410,3410,30
|
|
20231215,151100,611464520,3420,3420,3420,3420,3
|
|
20231215,151000,611454260,3420,3410,3420,3410,84
|
|
20231215,150900,611167240,3410,3410,3420,3410,24
|
|
20231215,150800,611085390,3410,3410,3425,3410,231
|
|
20231215,150700,610295630,3410,3410,3410,3410,204
|
|
20231215,150600,609599990,3410,3410,3410,3410,870
|
|
20231215,150500,606633290,3410,3410,3410,3410,15
|
|
20231215,150400,606582140,3410,3410,3410,3410,18
|
|
20231215,150300,606520760,3420,3410,3420,3410,14
|
|
20231215,150200,606473000,3410,3410,3425,3410,312
|
|
20231215,150100,605406810,3410,3410,3410,3410,31
|
|
20231215,150000,605301100,3410,3410,3410,3410,20
|
|
20231215,145900,605232900,3410,3420,3420,3410,105
|
|
20231215,145800,604874110,3415,3410,3420,3410,249
|
|
20231215,145700,604023800,3410,3415,3415,3410,29
|
|
20231215,145600,603924890,3410,3410,3410,3410,10
|
|
20231215,145500,603890790,3410,3410,3410,3410,45
|
|
20231215,145400,603737340,3410,3410,3410,3410,15
|
|
20231215,145300,603686190,3410,3420,3420,3410,20
|
|
20231215,145200,603617980,3410,3415,3415,3410,57
|
|
20231215,145100,603423540,3410,3420,3420,3410,5
|
|
20231215,145000,603406480,3410,3420,3420,3410,248
|
|
20231215,144900,602559980,3425,3420,3425,3420,30
|
|
20231215,144800,602457360,3420,3410,3420,3410,54
|
|
20231215,144700,602272995,3410,3415,3415,3410,26
|
|
20231215,144600,602184315,3410,3410,3410,3410,10
|
|
20231215,144500,602150215,3410,3410,3410,3410,45
|
|
20231215,144400,601996765,3410,3425,3425,3410,6
|
|
20231215,144300,601976290,3410,3425,3425,3410,324
|
|
20231215,144200,600866950,3410,3410,3425,3410,215
|
|
20231215,144100,600132775,3410,3410,3415,3410,52
|
|
20231215,144000,599955445,3410,3410,3410,3410,171
|
|
20231215,143900,599372335,3410,3415,3415,3410,96
|
|
20231215,143800,599044575,3415,3410,3425,3410,315
|
|
20231215,143700,597967565,3410,3405,3410,3405,25
|
|
20231215,143600,597882365,3410,3410,3410,3410,878
|
|
20231215,143500,594888385,3410,3410,3410,3410,30
|
|
20231215,143400,594786085,3410,3410,3410,3410,10
|
|
20231215,143300,594751985,3410,3410,3415,3410,128
|
|
20231215,143200,594314970,3410,3415,3415,3410,999
|
|
20231215,143100,590905050,3410,3405,3410,3400,660
|
|
20231215,143000,588655890,3400,3400,3400,3400,193
|
|
20231215,142900,587999690,3405,3405,3405,3405,9
|
|
20231215,142800,587969045,3400,3400,3405,3400,257
|
|
20231215,142700,587094245,3400,3400,3400,3400,9
|
|
20231215,142600,587063645,3400,3400,3400,3400,175
|
|
20231215,142500,586468645,3400,3400,3400,3400,112
|
|
20231215,142400,586087845,3400,3400,3405,3400,35
|
|
20231215,142300,585968815,3400,3400,3400,3400,231
|
|
20231215,142200,585183415,3400,3400,3405,3400,270
|
|
20231215,142100,584264165,3400,3400,3405,3400,64
|
|
20231215,142000,584046515,3400,3400,3410,3400,201
|
|
20231215,141900,583363105,3400,3400,3405,3400,607
|
|
20231215,141800,581296455,3400,3400,3400,3395,282
|
|
20231215,141700,580337705,3400,3395,3400,3395,632
|
|
20231215,141600,578188950,3395,3395,3395,3395,31
|
|
20231215,141500,578083705,3395,3395,3395,3395,393
|
|
20231215,141400,576749470,3395,3395,3395,3395,43
|
|
20231215,141300,576603485,3395,3395,3395,3395,95
|
|
20231215,141200,576280960,3395,3395,3400,3395,110
|
|
20231215,141100,575907010,3395,3395,3400,3395,186
|
|
20231215,141000,575274880,3395,3395,3395,3395,20
|
|
20231215,140900,575206980,3395,3395,3395,3395,24
|
|
20231215,140800,575125500,3395,3395,3400,3395,967
|
|
20231215,140700,571842285,3395,3395,3395,3395,17
|
|
20231215,140600,571784570,3395,3395,3400,3395,28
|
|
20231215,140500,571689460,3395,3395,3395,3395,38
|
|
20231215,140400,571560450,3395,3395,3395,3395,50
|
|
20231215,140300,571390700,3395,3395,3395,3395,27
|
|
20231215,140200,571299035,3395,3395,3400,3395,26
|
|
20231215,140100,571210760,3395,3395,3395,3395,163
|
|
20231215,140000,570657375,3395,3395,3400,3395,156
|
|
20231215,135900,570127750,3400,3400,3400,3395,3194
|
|
20231215,135800,559268715,3400,3400,3405,3400,491
|
|
20231215,135700,557597815,3400,3405,3405,3400,4486
|
|
20231215,135600,542323495,3405,3405,3405,3405,35
|
|
20231215,135500,542204320,3405,3405,3405,3405,17
|
|
20231215,135400,542146435,3405,3405,3410,3405,62
|
|
20231215,135300,541935320,3405,3405,3405,3405,28
|
|
20231215,135200,541839980,3405,3405,3410,3405,33
|
|
20231215,135100,541727610,3405,3405,3410,3405,46
|
|
20231215,135000,541570910,3405,3405,3405,3405,23
|
|
20231215,134900,541492595,3405,3405,3405,3405,30
|
|
20231215,134800,541390445,3405,3405,3405,3405,36
|
|
20231215,134700,541267865,3405,3405,3405,3405,59
|
|
20231215,134600,541066970,3405,3405,3410,3405,87
|
|
20231215,134500,540770435,3405,3405,3405,3405,15
|
|
20231215,134400,540719360,3405,3405,3405,3405,40
|
|
20231215,134300,540583160,3405,3405,3405,3405,28
|
|
20231215,134200,540487820,3405,3405,3405,3405,71
|
|
20231215,134100,540246065,3405,3405,3410,3405,46
|
|
20231215,134000,540089420,3405,3410,3410,3405,434
|
|
20231215,133900,538609620,3410,3410,3410,3410,31
|
|
20231215,133800,538503910,3410,3410,3410,3410,38
|
|
20231215,133700,538374330,3410,3410,3415,3410,50
|
|
20231215,133600,538203820,3410,3410,3410,3410,16
|
|
20231215,133500,538149260,3415,3410,3415,3410,26
|
|
20231215,133400,538060595,3410,3410,3415,3410,33
|
|
20231215,133300,537948060,3410,3410,3410,3410,18
|
|
20231215,133200,537886680,3410,3410,3410,3410,37
|
|
20231215,133100,537760510,3410,3405,3410,3405,157
|
|
20231215,133000,537225260,3405,3410,3415,3405,33
|
|
20231215,132900,537112865,3405,3405,3410,3405,281
|
|
20231215,132800,536154810,3405,3405,3405,3405,4
|
|
20231215,132700,536141190,3405,3405,3410,3405,520
|
|
20231215,132600,534368090,3405,3405,3410,3405,1049
|
|
20231215,132500,530791095,3405,3405,3405,3405,67
|
|
20231215,132400,530562960,3405,3405,3405,3405,27
|
|
20231215,132300,530471025,3405,3405,3410,3405,22
|
|
20231215,132200,530396105,3405,3410,3410,3405,35
|
|
20231215,132100,530276800,3405,3405,3410,3405,67
|
|
20231215,132000,530048515,3405,3405,3405,3405,147
|
|
20231215,131900,529547980,3405,3405,3405,3405,26
|
|
20231215,131800,529459450,3405,3405,3405,3405,13
|
|
20231215,131700,529415185,3405,3410,3410,3405,171
|
|
20231215,131600,528832175,3410,3410,3410,3410,29
|
|
20231215,131500,528733285,3410,3410,3410,3410,90
|
|
20231215,131400,528426385,3410,3410,3410,3410,32
|
|
20231215,131300,528317265,3410,3410,3410,3410,35
|
|
20231215,131200,528197915,3410,3410,3410,3410,32
|
|
20231215,131100,528088795,3410,3410,3410,3410,9
|
|
20231215,131000,528058105,3415,3410,3415,3410,37
|
|
20231215,130900,527931930,3410,3410,3415,3410,92
|
|
20231215,130800,527617960,3410,3410,3415,3410,45
|
|
20231215,130700,527464505,3410,3405,3410,3405,25
|
|
20231215,130600,527379305,3415,3405,3415,3405,21
|
|
20231215,130500,527307760,3405,3410,3415,3405,57
|
|
20231215,130400,527113640,3405,3405,3405,3405,366
|
|
20231215,130300,525867410,3405,3405,3410,3405,156
|
|
20231215,130200,525335730,3405,3415,3415,3405,22
|
|
20231215,130100,525260810,3405,3415,3415,3405,8716
|
|
20231215,130000,495536610,3415,3415,3415,3415,27
|
|
20231215,125900,495444405,3415,3415,3415,3415,30
|
|
20231215,125800,495341955,3415,3415,3415,3415,50
|
|
20231215,125700,495171205,3415,3415,3415,3415,31
|
|
20231215,125600,495065340,3415,3415,3415,3415,24
|
|
20231215,125500,494983380,3415,3420,3420,3415,41
|
|
20231215,125400,494843260,3420,3415,3420,3415,21
|
|
20231215,125300,494771540,3420,3415,3420,3415,111
|
|
20231215,125200,494392025,3415,3415,3420,3415,47
|
|
20231215,125100,494231510,3415,3415,3415,3415,67
|
|
20231215,125000,494002705,3415,3415,3415,3415,15
|
|
20231215,124900,493951480,3415,3420,3420,3415,9
|
|
20231215,124800,493920725,3415,3415,3415,3415,51
|
|
20231215,124700,493746560,3415,3415,3420,3415,12
|
|
20231215,124600,493705575,3415,3415,3415,3415,76
|
|
20231215,124500,493446035,3415,3415,3415,3415,17
|
|
20231215,124400,493387980,3415,3415,3415,3415,3
|
|
20231215,124300,493377735,3425,3415,3425,3415,22
|
|
20231215,124200,493302590,3420,3420,3420,3415,719
|
|
20231215,124100,490843655,3415,3420,3420,3415,375
|
|
20231215,124000,489562995,3420,3415,3420,3415,22
|
|
20231215,123900,489487860,3415,3415,3420,3415,32
|
|
20231215,123800,489378565,3415,3415,3415,3415,54
|
|
20231215,123700,489194155,3420,3410,3420,3410,96
|
|
20231215,123600,488866495,3410,3415,3415,3410,827
|
|
20231215,123500,486042425,3410,3410,3410,3410,72
|
|
20231215,123400,485796905,3410,3410,3410,3410,28
|
|
20231215,123300,485701425,3410,3415,3415,3410,10
|
|
20231215,123200,485667320,3410,3410,3415,3410,60
|
|
20231215,123100,485462570,3410,3410,3410,3410,16
|
|
20231215,123000,485408010,3410,3410,3410,3410,78
|
|
20231215,122900,485142030,3410,3410,3415,3410,52
|
|
20231215,122800,484964685,3410,3410,3410,3410,32
|
|
20231215,122700,484855565,3410,3410,3410,3410,36
|
|
20231215,122600,484732805,3410,3410,3410,3410,35
|
|
20231215,122500,484613455,3410,3410,3410,3410,20
|
|
20231215,122400,484545255,3410,3410,3410,3410,60
|
|
20231215,122300,484340655,3410,3415,3415,3410,33
|
|
20231215,122200,484228120,3410,3410,3415,3410,18
|
|
20231215,122100,484166735,3410,3410,3410,3410,41
|
|
20231215,122000,484026925,3415,3415,3415,3415,1
|
|
20231215,121900,484023510,3410,3410,3410,3410,51
|
|
20231215,121800,483849600,3410,3410,3410,3410,45
|
|
20231215,121700,483696150,3415,3410,3415,3410,73
|
|
20231215,121600,483447155,3410,3410,3410,3410,44
|
|
20231215,121500,483297115,3410,3410,3410,3410,22
|
|
20231215,121400,483222095,3410,3410,3410,3410,27
|
|
20231215,121300,483130025,3410,3410,3410,3410,46
|
|
20231215,121200,482973165,3410,3410,3410,3410,459
|
|
20231215,121100,481407975,3410,3410,3410,3410,9
|
|
20231215,121000,481377285,3410,3410,3410,3410,15
|
|
20231215,120900,481326135,3410,3410,3415,3410,150
|
|
20231215,120800,480814135,3410,3410,3415,3410,65
|
|
20231215,120700,480592435,3410,3410,3410,3410,44
|
|
20231215,120600,480442395,3410,3410,3410,3410,9
|
|
20231215,120500,480411705,3415,3415,3415,3405,6612
|
|
20231215,120400,457857785,3410,3410,3410,3410,30
|
|
20231215,120300,457755485,3410,3410,3415,3410,468
|
|
20231215,120200,456157580,3410,3410,3415,3410,74
|
|
20231215,120100,455905195,3410,3415,3415,3410,28
|
|
20231215,120000,455809685,3410,3415,3415,3410,1397
|
|
20231215,115900,451040025,3415,3415,3415,3410,4804
|
|
20231215,115800,434639070,3415,3415,3415,3415,16
|
|
20231215,115700,434584430,3420,3415,3425,3415,42
|
|
20231215,115600,434440965,3415,3425,3425,3415,2056
|
|
20231215,115500,427409570,3420,3420,3420,3420,26
|
|
20231215,115400,427320650,3420,3420,3420,3420,26
|
|
20231215,115300,427231730,3420,3430,3430,3420,824
|
|
20231215,115200,424406075,3420,3420,3430,3420,28
|
|
20231215,115100,424310295,3420,3425,3425,3420,835
|
|
20231215,115000,421450640,3420,3420,3420,3420,47
|
|
20231215,114900,421289900,3420,3420,3420,3420,9
|
|
20231215,114800,421259120,3420,3420,3420,3420,18
|
|
20231215,114700,421197560,3420,3420,3425,3420,17
|
|
20231215,114600,421139415,3420,3420,3420,3420,25
|
|
20231215,114500,421053915,3420,3425,3425,3420,51
|
|
20231215,114400,420879490,3420,3420,3425,3420,34
|
|
20231215,114300,420763205,3420,3420,3420,3420,15
|
|
20231215,114200,420711905,3420,3420,3420,3420,27
|
|
20231215,114100,420619565,3420,3420,3420,3420,19
|
|
20231215,114000,420554585,3420,3420,3420,3420,67
|
|
20231215,113900,420325445,3420,3420,3425,3420,126
|
|
20231215,113800,419894520,3415,3425,3425,3415,2548
|
|
20231215,113700,411179645,3425,3425,3425,3425,768
|
|
20231215,113600,408549245,3425,3425,3425,3425,19
|
|
20231215,113500,408484170,3425,3425,3425,3425,37
|
|
20231215,113400,408357445,3425,3425,3425,3425,111
|
|
20231215,113300,407977270,3430,3425,3430,3425,46
|
|
20231215,113200,407819610,3425,3425,3425,3425,16
|
|
20231215,113100,407764810,3425,3430,3430,3425,18
|
|
20231215,113000,407703115,3440,3430,3440,3425,1476
|
|
20231215,112900,402637925,3430,3430,3430,3430,29
|
|
20231215,112800,402538455,3430,3430,3430,3430,45
|
|
20231215,112700,402384105,3430,3430,3430,3430,35
|
|
20231215,112600,402264055,3435,3435,3435,3430,310
|
|
20231215,112500,401199245,3430,3430,3430,3430,170
|
|
20231215,112400,400616145,3430,3435,3435,3430,61
|
|
20231215,112300,400406795,3430,3435,3435,3430,51
|
|
20231215,112200,400231850,3435,3430,3435,3430,17
|
|
20231215,112100,400173500,3430,3430,3430,3430,32
|
|
20231215,112000,400063740,3430,3435,3435,3430,16
|
|
20231215,111900,400008855,3435,3435,3435,3430,1917
|
|
20231215,111800,393423975,3435,3440,3440,3435,46
|
|
20231215,111700,393265935,3435,3435,3435,3435,47
|
|
20231215,111600,393104490,3435,3435,3435,3435,33
|
|
20231215,111500,392991135,3435,3440,3440,3435,333
|
|
20231215,111400,391845660,3440,3440,3445,3440,125
|
|
20231215,111300,391415160,3440,3435,3440,3435,66
|
|
20231215,111200,391188195,3435,3435,3435,3435,46
|
|
20231215,111100,391030185,3435,3440,3440,3435,1296
|
|
20231215,111000,386571965,3440,3440,3440,3440,30
|
|
20231215,110900,386468765,3440,3435,3440,3435,379
|
|
20231215,110800,385165335,3435,3435,3435,3435,20
|
|
20231215,110700,385096635,3435,3430,3435,3430,132
|
|
20231215,110600,384643285,3430,3435,3435,3430,60
|
|
20231215,110500,384437460,3435,3435,3435,3435,911
|
|
20231215,110400,381308175,3435,3440,3440,3435,22
|
|
20231215,110300,381232565,3440,3440,3440,3440,24
|
|
20231215,110200,381150005,3440,3435,3440,3435,81
|
|
20231215,110100,380871440,3430,3430,3440,3430,89
|
|
20231215,110000,380565925,3430,3435,3435,3430,370
|
|
20231215,105900,379295105,3435,3435,3435,3430,372
|
|
20231215,105800,378017365,3435,3440,3440,3435,729
|
|
20231215,105700,375509740,3440,3440,3440,3440,16
|
|
20231215,105600,375454700,3440,3440,3440,3440,45
|
|
20231215,105500,375299900,3440,3440,3440,3440,36
|
|
20231215,105400,375176060,3440,3445,3445,3440,203
|
|
20231215,105300,374476765,3445,3445,3445,3445,21
|
|
20231215,105200,374404420,3445,3445,3445,3445,18
|
|
20231215,105100,374342410,3445,3445,3445,3445,25
|
|
20231215,105000,374256285,3445,3445,3445,3445,82
|
|
20231215,104900,373973795,3445,3445,3445,3445,185
|
|
20231215,104800,373336470,3445,3450,3450,3445,513
|
|
20231215,104700,371566670,3450,3455,3455,3445,4417
|
|
20231215,104600,356316190,3455,3460,3460,3455,73
|
|
20231215,104500,356063680,3460,3460,3460,3455,548
|
|
20231215,104400,354167680,3460,3455,3460,3455,1078
|
|
20231215,104300,350437995,3455,3455,3455,3455,11
|
|
20231215,104200,350399990,3455,3455,3455,3455,21
|
|
20231215,104100,350327435,3460,3460,3460,3460,130
|
|
20231215,104000,349877635,3460,3460,3460,3460,0
|
|
20231215,103900,349877635,3460,3460,3460,3460,1
|
|
20231215,103800,349874175,3460,3455,3460,3455,3
|
|
20231215,103700,349863805,3455,3455,3455,3455,5
|
|
20231215,103600,349846530,3455,3460,3460,3455,52
|
|
20231215,103500,349666620,3455,3455,3455,3455,3
|
|
20231215,103400,349656255,3455,3455,3455,3455,13
|
|
20231215,103300,349611340,3460,3455,3460,3455,73
|
|
20231215,103200,349358780,3455,3455,3455,3455,304
|
|
20231215,103100,348308460,3455,3455,3455,3455,500
|
|
20231215,103000,346580960,3455,3455,3455,3455,0
|
|
20231215,102900,346580960,3455,3455,3455,3455,1
|
|
20231215,102800,346577505,3455,3455,3455,3455,4
|
|
20231215,102700,346563685,3460,3460,3460,3460,4221
|
|
20231215,102600,331959025,3470,3470,3470,3470,204
|
|
20231215,102500,331251145,3470,3470,3470,3470,3
|
|
20231215,102400,331240735,3465,3465,3465,3465,876
|
|
20231215,102300,328205395,3465,3465,3465,3465,0
|
|
20231215,102200,328205395,3465,3465,3465,3465,0
|
|
20231215,102100,328205395,3465,3465,3465,3465,0
|
|
20231215,102000,328205395,3465,3465,3465,3465,0
|
|
20231215,101900,328205395,3465,3470,3470,3465,354
|
|
20231215,101800,326978285,3470,3470,3470,3470,0
|
|
20231215,101700,326978285,3470,3470,3470,3470,0
|
|
20231215,101600,326978285,3470,3465,3470,3465,336
|
|
20231215,101500,325812545,3465,3470,3470,3465,7301
|
|
20231215,101400,300487515,3475,3475,3475,3475,0
|
|
20231215,101300,300487515,3475,3475,3475,3475,1
|
|
20231215,101200,300484040,3470,3475,3475,3470,3640
|
|
20231215,101100,287840440,3475,3475,3475,3475,91
|
|
20231215,101000,287524215,3475,3475,3475,3475,4
|
|
20231215,100900,287510315,3480,3480,3480,3480,0
|
|
20231215,100800,287510315,3480,3480,3480,3480,0
|
|
20231215,100700,287510315,3480,3480,3480,3480,0
|
|
20231215,100600,287510315,3480,3480,3480,3480,0
|
|
20231215,100500,287510315,3480,3480,3480,3480,1486
|
|
20231215,100400,282339035,3480,3480,3480,3480,0
|
|
20231215,100300,282339035,3480,3480,3480,3480,15
|
|
20231215,100200,282286835,3480,3480,3480,3480,1750
|
|
20231215,100100,276196835,3480,3480,3480,3480,14
|
|
20231215,100000,276148115,3475,3480,3480,3475,2035
|
|
20231215,095900,269066540,3485,3485,3485,3485,91
|
|
20231215,095800,268749405,3480,3480,3480,3480,0
|
|
20231215,095700,268749405,3480,3480,3480,3480,0
|
|
20231215,095600,268749405,3480,3480,3480,3480,4
|
|
20231215,095500,268735485,3480,3480,3480,3480,0
|
|
20231215,095400,268735485,3480,3485,3485,3480,2
|
|
20231215,095300,268728520,3485,3485,3485,3485,0
|
|
20231215,095200,268728520,3485,3480,3485,3480,6
|
|
20231215,095100,268707630,3485,3485,3485,3485,3
|
|
20231215,095000,268697175,3480,3480,3480,3480,54
|
|
20231215,094900,268509255,3480,3480,3480,3480,1339
|
|
20231215,094800,263849535,3480,3480,3480,3480,161
|
|
20231215,094700,263289255,3480,3480,3480,3480,1441
|
|
20231215,094600,258274575,3485,3485,3485,3485,0
|
|
20231215,094500,258274575,3485,3480,3485,3480,56
|
|
20231215,094400,258079690,3480,3485,3485,3480,776
|
|
20231215,094300,255379015,3485,3490,3490,3485,1330
|
|
20231215,094200,250743935,3490,3490,3490,3490,0
|
|
20231215,094100,250743935,3490,3490,3490,3490,1
|
|
20231215,094000,250740445,3495,3495,3495,3495,0
|
|
20231215,093900,250740445,3495,3490,3495,3490,23
|
|
20231215,093800,250660110,3495,3485,3495,3485,2
|
|
20231215,093700,250653130,3490,3490,3490,3490,1429
|
|
20231215,093600,245665920,3490,3495,3495,3490,71
|
|
20231215,093500,245417800,3495,3495,3495,3495,539
|
|
20231215,093400,243533995,3495,3495,3500,3495,7
|
|
20231215,093300,243509525,3495,3495,3495,3495,6
|
|
20231215,093200,243488555,3495,3495,3495,3495,889
|
|
20231215,093100,240381500,3495,3495,3495,3495,1100
|
|
20231215,093000,236537000,3495,3495,3495,3495,0
|
|
20231215,092900,236537000,3495,3495,3495,3495,4
|
|
20231215,092800,236523020,3495,3495,3495,3495,30
|
|
20231215,092700,236418170,3500,3500,3500,3500,1
|
|
20231215,092600,236414670,3500,3500,3500,3500,1382
|
|
20231215,092500,231577670,3500,3500,3500,3500,40
|
|
20231215,092400,231437670,3510,3510,3510,3505,2894
|
|
20231215,092300,221280535,3510,3500,3510,3500,3962
|
|
20231215,092200,207406475,3500,3500,3500,3500,2651
|
|
20231215,092100,198127975,3500,3490,3500,3490,2481
|
|
20231215,092000,189453585,3490,3495,3495,3490,692
|
|
20231215,091900,187036750,3490,3500,3500,3490,2312
|
|
20231215,091800,178955870,3495,3495,3495,3490,1823
|
|
20231215,091700,172584495,3490,3505,3505,3490,4229
|
|
20231215,091600,157787300,3505,3500,3505,3500,365
|
|
20231215,091500,156508300,3500,3470,3500,3470,19708
|
|
20231215,091400,87667485,3470,3470,3470,3470,155
|
|
20231215,091300,87129635,3475,3475,3475,3475,3149
|
|
20231215,091200,76186860,3475,3465,3475,3465,1102
|
|
20231215,091100,72359135,3465,3465,3465,3465,7
|
|
20231215,091000,72334880,3465,3465,3465,3465,86
|
|
20231215,090900,72036890,3465,3485,3485,3460,6401
|
|
20231215,090800,49784965,3485,3470,3485,3470,1174
|
|
20231215,090700,45701710,3470,3460,3470,3460,411
|
|
20231215,090600,44277645,3455,3455,3455,3455,60
|
|
20231215,090500,44070345,3455,3455,3455,3455,100
|
|
20231215,090400,43724845,3455,3455,3455,3455,107
|
|
20231215,090300,43355160,3465,3455,3465,3455,488
|
|
20231215,090200,41669030,3465,3470,3470,3450,1480
|
|
20231215,090100,36559555,3465,3465,3465,3455,5261
|
|
20231215,090000,18366305,3495,3495,3495,3465,5264
|