677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,201400,761421120,3240,3240,3240,3240,6425
|
|
20231214,201300,761421120,3240,3240,3240,3240,0
|
|
20231214,201200,761421120,3240,3240,3240,3240,0
|
|
20231214,201100,761421120,3240,3240,3240,3240,0
|
|
20231214,201000,761421120,3240,3240,3240,3240,0
|
|
20231214,200900,761421120,3240,3240,3240,3240,0
|
|
20231214,200800,761421120,3240,3240,3240,3240,0
|
|
20231214,200700,761421120,3240,3240,3240,3240,0
|
|
20231214,200600,761421120,3240,3240,3240,3240,0
|
|
20231214,200500,761421120,3240,3240,3240,3240,0
|
|
20231214,200400,761421120,3240,3240,3240,3240,0
|
|
20231214,200300,761421120,3240,3240,3240,3240,0
|
|
20231214,200200,761421120,3240,3240,3240,3240,0
|
|
20231214,200100,761421120,3240,3240,3240,3240,0
|
|
20231214,200000,761421120,3240,3240,3240,3240,0
|
|
20231214,195900,761421120,3240,3240,3240,3240,0
|
|
20231214,195800,761421120,3240,3240,3240,3240,0
|
|
20231214,195700,761421120,3240,3240,3240,3240,0
|
|
20231214,195600,761421120,3240,3240,3240,3240,0
|
|
20231214,195500,761421120,3240,3240,3240,3240,0
|
|
20231214,195400,761421120,3240,3240,3240,3240,0
|
|
20231214,195300,761421120,3240,3240,3240,3240,0
|
|
20231214,195200,761421120,3240,3240,3240,3240,0
|
|
20231214,195100,761421120,3240,3240,3240,3240,0
|
|
20231214,195000,761421120,3240,3240,3240,3240,0
|
|
20231214,194900,761421120,3240,3240,3240,3240,0
|
|
20231214,194800,761421120,3240,3240,3240,3240,0
|
|
20231214,194700,761421120,3240,3240,3240,3240,0
|
|
20231214,194600,761421120,3240,3240,3240,3240,0
|
|
20231214,194500,761421120,3240,3240,3240,3240,0
|
|
20231214,194400,761421120,3240,3240,3240,3240,6425
|
|
20231214,194300,761421120,3240,3240,3240,3240,0
|
|
20231214,194200,761421120,3240,3240,3240,3240,0
|
|
20231214,194100,761421120,3240,3240,3240,3240,0
|
|
20231214,194000,761421120,3240,3240,3240,3240,0
|
|
20231214,193900,761421120,3240,3240,3240,3240,0
|
|
20231214,193800,761421120,3240,3240,3240,3240,0
|
|
20231214,193700,761421120,3240,3240,3240,3240,0
|
|
20231214,193600,761421120,3240,3240,3240,3240,0
|
|
20231214,193500,761421120,3240,3240,3240,3240,0
|
|
20231214,193400,761421120,3240,3240,3240,3240,0
|
|
20231214,193300,761421120,3240,3240,3240,3240,0
|
|
20231214,193200,761421120,3240,3240,3240,3240,0
|
|
20231214,193100,761421120,3240,3240,3240,3240,0
|
|
20231214,193000,761421120,3240,3240,3240,3240,0
|
|
20231214,192900,761421120,3240,3240,3240,3240,0
|
|
20231214,192800,761421120,3240,3240,3240,3240,0
|
|
20231214,192700,761421120,3240,3240,3240,3240,0
|
|
20231214,192600,761421120,3240,3240,3240,3240,0
|
|
20231214,192500,761421120,3240,3240,3240,3240,0
|
|
20231214,192400,761421120,3240,3240,3240,3240,0
|
|
20231214,192300,761421120,3240,3240,3240,3240,0
|
|
20231214,192200,761421120,3240,3240,3240,3240,0
|
|
20231214,192100,761421120,3240,3240,3240,3240,0
|
|
20231214,192000,761421120,3240,3240,3240,3240,0
|
|
20231214,191900,761421120,3240,3240,3240,3240,0
|
|
20231214,191800,761421120,3240,3240,3240,3240,0
|
|
20231214,191700,761421120,3240,3240,3240,3240,0
|
|
20231214,191600,761421120,3240,3240,3240,3240,0
|
|
20231214,191500,761421120,3240,3240,3240,3240,0
|
|
20231214,191400,761421120,3240,3240,3240,3240,6425
|
|
20231214,191300,761421120,3240,3240,3240,3240,0
|
|
20231214,191200,761421120,3240,3240,3240,3240,0
|
|
20231214,191100,761421120,3240,3240,3240,3240,0
|
|
20231214,191000,761421120,3240,3240,3240,3240,0
|
|
20231214,190900,761421120,3240,3240,3240,3240,0
|
|
20231214,190800,761421120,3240,3240,3240,3240,0
|
|
20231214,190700,761421120,3240,3240,3240,3240,0
|
|
20231214,190600,761421120,3240,3240,3240,3240,0
|
|
20231214,190500,761421120,3240,3240,3240,3240,0
|
|
20231214,190400,761421120,3240,3240,3240,3240,0
|
|
20231214,190300,761421120,3240,3240,3240,3240,0
|
|
20231214,190200,761421120,3240,3240,3240,3240,0
|
|
20231214,190100,761421120,3240,3240,3240,3240,0
|
|
20231214,190000,761421120,3240,3240,3240,3240,0
|
|
20231214,185900,761421120,3240,3240,3240,3240,0
|
|
20231214,185800,761421120,3240,3240,3240,3240,0
|
|
20231214,185700,761421120,3240,3240,3240,3240,0
|
|
20231214,185600,761421120,3240,3240,3240,3240,0
|
|
20231214,185500,761421120,3240,3240,3240,3240,0
|
|
20231214,185400,761421120,3240,3240,3240,3240,0
|
|
20231214,185300,761421120,3240,3240,3240,3240,0
|
|
20231214,185200,761421120,3240,3240,3240,3240,0
|
|
20231214,185100,761421120,3240,3240,3240,3240,0
|
|
20231214,185000,761421120,3240,3240,3240,3240,0
|
|
20231214,184900,761421120,3240,3240,3240,3240,0
|
|
20231214,184800,761421120,3240,3240,3240,3240,0
|
|
20231214,184700,761421120,3240,3240,3240,3240,0
|
|
20231214,184600,761421120,3240,3240,3240,3240,0
|
|
20231214,184500,761421120,3240,3240,3240,3240,0
|
|
20231214,184400,761421120,3240,3240,3240,3240,6425
|
|
20231214,184300,761421120,3240,3240,3240,3240,0
|
|
20231214,184200,761421120,3240,3240,3240,3240,0
|
|
20231214,184100,761421120,3240,3240,3240,3240,0
|
|
20231214,184000,761421120,3240,3240,3240,3240,0
|
|
20231214,183900,761421120,3240,3240,3240,3240,0
|
|
20231214,183800,761421120,3240,3240,3240,3240,0
|
|
20231214,183700,761421120,3240,3240,3240,3240,0
|
|
20231214,183600,761421120,3240,3240,3240,3240,0
|
|
20231214,183500,761421120,3240,3240,3240,3240,0
|
|
20231214,183400,761421120,3240,3240,3240,3240,0
|
|
20231214,183300,761421120,3240,3240,3240,3240,0
|
|
20231214,183200,761421120,3240,3240,3240,3240,0
|
|
20231214,183100,761421120,3240,3240,3240,3240,0
|
|
20231214,183000,761421120,3240,3240,3240,3240,0
|
|
20231214,182900,761421120,3240,3240,3240,3240,0
|
|
20231214,182800,761421120,3240,3240,3240,3240,0
|
|
20231214,182700,761421120,3240,3240,3240,3240,0
|
|
20231214,182600,761421120,3240,3240,3240,3240,0
|
|
20231214,182500,761421120,3240,3240,3240,3240,0
|
|
20231214,182400,761421120,3240,3240,3240,3240,0
|
|
20231214,182300,761421120,3240,3240,3240,3240,0
|
|
20231214,182200,761421120,3240,3240,3240,3240,0
|
|
20231214,182100,761421120,3240,3240,3240,3240,0
|
|
20231214,182000,761421120,3240,3240,3240,3240,0
|
|
20231214,181900,761421120,3240,3240,3240,3240,0
|
|
20231214,181800,761421120,3240,3240,3240,3240,0
|
|
20231214,181700,761421120,3240,3240,3240,3240,0
|
|
20231214,181600,761421120,3240,3240,3240,3240,0
|
|
20231214,181500,761421120,3240,3240,3240,3240,0
|
|
20231214,181400,761421120,3240,3240,3240,3240,6425
|
|
20231214,181300,761421120,3240,3240,3240,3240,0
|
|
20231214,181200,761421120,3240,3240,3240,3240,0
|
|
20231214,181100,761421120,3240,3240,3240,3240,0
|
|
20231214,181000,761421120,3240,3240,3240,3240,0
|
|
20231214,180900,761421120,3240,3240,3240,3240,0
|
|
20231214,180800,761421120,3240,3240,3240,3240,0
|
|
20231214,180700,761421120,3240,3240,3240,3240,0
|
|
20231214,180600,761421120,3240,3240,3240,3240,0
|
|
20231214,180500,761421120,3240,3240,3240,3240,0
|
|
20231214,180400,761421120,3240,3240,3240,3240,0
|
|
20231214,180300,761421120,3240,3240,3240,3240,0
|
|
20231214,180200,761421120,3240,3240,3240,3240,0
|
|
20231214,180100,761421120,3240,3240,3240,3240,0
|
|
20231214,180000,761421120,3240,3240,3240,3240,0
|
|
20231214,175900,761421120,3240,3240,3240,3240,0
|
|
20231214,175800,761421120,3240,3240,3240,3240,0
|
|
20231214,175700,761421120,3240,3240,3240,3240,0
|
|
20231214,175600,761421120,3240,3240,3240,3240,0
|
|
20231214,175500,761421120,3240,3240,3240,3240,0
|
|
20231214,175400,761421120,3240,3240,3240,3240,0
|
|
20231214,175300,761421120,3240,3240,3240,3240,0
|
|
20231214,175200,761421120,3240,3240,3240,3240,0
|
|
20231214,175100,761421120,3240,3240,3240,3240,0
|
|
20231214,175000,761421120,3240,3240,3240,3240,0
|
|
20231214,174900,761421120,3240,3240,3240,3240,0
|
|
20231214,174800,761421120,3240,3240,3240,3240,0
|
|
20231214,174700,761421120,3240,3240,3240,3240,0
|
|
20231214,174600,761421120,3240,3240,3240,3240,0
|
|
20231214,174500,761421120,3240,3240,3240,3240,0
|
|
20231214,174400,761421120,3240,3240,3240,3240,6425
|
|
20231214,174300,761421120,3240,3240,3240,3240,0
|
|
20231214,174200,761421120,3240,3240,3240,3240,0
|
|
20231214,174100,761421120,3240,3240,3240,3240,0
|
|
20231214,174000,761421120,3240,3240,3240,3240,0
|
|
20231214,173900,761421120,3240,3240,3240,3240,0
|
|
20231214,173800,761421120,3240,3240,3240,3240,0
|
|
20231214,173700,761421120,3240,3240,3240,3240,0
|
|
20231214,173600,761421120,3240,3240,3240,3240,0
|
|
20231214,173500,761421120,3240,3240,3240,3240,0
|
|
20231214,173400,761421120,3240,3240,3240,3240,0
|
|
20231214,173300,761421120,3240,3240,3240,3240,0
|
|
20231214,173200,761421120,3240,3240,3240,3240,0
|
|
20231214,173100,761421120,3240,3240,3240,3240,0
|
|
20231214,173000,761421120,3240,3240,3240,3240,0
|
|
20231214,172900,761421120,3240,3240,3240,3240,0
|
|
20231214,172800,761421120,3240,3240,3240,3240,0
|
|
20231214,172700,761421120,3240,3240,3240,3240,0
|
|
20231214,172600,761421120,3240,3240,3240,3240,0
|
|
20231214,172500,761421120,3240,3240,3240,3240,0
|
|
20231214,172400,761421120,3240,3240,3240,3240,0
|
|
20231214,172300,761421120,3240,3240,3240,3240,0
|
|
20231214,172200,761421120,3240,3240,3240,3240,0
|
|
20231214,172100,761421120,3240,3240,3240,3240,0
|
|
20231214,172000,761421120,3240,3240,3240,3240,0
|
|
20231214,171900,761421120,3240,3240,3240,3240,0
|
|
20231214,171800,761421120,3240,3240,3240,3240,0
|
|
20231214,171700,761421120,3240,3240,3240,3240,0
|
|
20231214,171600,761421120,3240,3240,3240,3240,0
|
|
20231214,171500,761421120,3240,3240,3240,3240,0
|
|
20231214,171400,761421120,3240,3240,3240,3240,6425
|
|
20231214,171300,761421120,3240,3240,3240,3240,0
|
|
20231214,171200,761421120,3240,3240,3240,3240,0
|
|
20231214,171100,761421120,3240,3240,3240,3240,0
|
|
20231214,171000,761421120,3240,3240,3240,3240,0
|
|
20231214,170900,761421120,3240,3240,3240,3240,0
|
|
20231214,170800,761421120,3240,3240,3240,3240,0
|
|
20231214,170700,761421120,3240,3240,3240,3240,0
|
|
20231214,170600,761421120,3240,3240,3240,3240,0
|
|
20231214,170500,761421120,3240,3240,3240,3240,0
|
|
20231214,170400,761421120,3240,3240,3240,3240,0
|
|
20231214,170300,761421120,3240,3240,3240,3240,0
|
|
20231214,170200,761421120,3240,3240,3240,3240,0
|
|
20231214,170100,761421120,3240,3240,3240,3240,0
|
|
20231214,170000,761421120,3240,3240,3240,3240,0
|
|
20231214,165900,761421120,3240,3240,3240,3240,0
|
|
20231214,165800,761421120,3240,3240,3240,3240,0
|
|
20231214,165700,761421120,3240,3240,3240,3240,0
|
|
20231214,165600,761421120,3240,3240,3240,3240,0
|
|
20231214,165500,761421120,3240,3240,3240,3240,0
|
|
20231214,165400,761421120,3240,3240,3240,3240,0
|
|
20231214,165300,761421120,3240,3240,3240,3240,0
|
|
20231214,165200,761421120,3240,3240,3240,3240,0
|
|
20231214,165100,761421120,3240,3240,3240,3240,0
|
|
20231214,165000,761421120,3240,3240,3240,3240,0
|
|
20231214,164900,761421120,3240,3240,3240,3240,0
|
|
20231214,164800,761421120,3240,3240,3240,3240,0
|
|
20231214,164700,761421120,3240,3240,3240,3240,0
|
|
20231214,164600,761421120,3240,3240,3240,3240,0
|
|
20231214,164500,761421120,3240,3240,3240,3240,0
|
|
20231214,164400,761421120,3240,3240,3240,3240,6425
|
|
20231214,164300,761421120,3240,3240,3240,3240,0
|
|
20231214,164200,761421120,3240,3240,3240,3240,0
|
|
20231214,164100,761421120,3240,3240,3240,3240,0
|
|
20231214,164000,761421120,3240,3240,3240,3240,0
|
|
20231214,163900,761421120,3240,3240,3240,3240,0
|
|
20231214,163800,761421120,3240,3240,3240,3240,0
|
|
20231214,163700,761421120,3240,3240,3240,3240,0
|
|
20231214,163600,761421120,3240,3240,3240,3240,0
|
|
20231214,163500,761421120,3240,3240,3240,3240,0
|
|
20231214,163400,761421120,3240,3240,3240,3240,0
|
|
20231214,163300,761421120,3240,3240,3240,3240,0
|
|
20231214,163200,761421120,3240,3240,3240,3240,0
|
|
20231214,163100,761421120,3240,3240,3240,3240,0
|
|
20231214,163000,761421120,3240,3240,3240,3240,0
|
|
20231214,162900,761421120,3240,3240,3240,3240,0
|
|
20231214,162800,761421120,3240,3240,3240,3240,0
|
|
20231214,162700,761421120,3240,3240,3240,3240,0
|
|
20231214,162600,761421120,3240,3240,3240,3240,0
|
|
20231214,162500,761421120,3240,3240,3240,3240,0
|
|
20231214,162400,761421120,3240,3240,3240,3240,0
|
|
20231214,162300,761421120,3240,3240,3240,3240,0
|
|
20231214,162200,761421120,3240,3240,3240,3240,0
|
|
20231214,162100,761421120,3240,3240,3240,3240,0
|
|
20231214,162000,761421120,3240,3240,3240,3240,0
|
|
20231214,161900,761421120,3240,3240,3240,3240,0
|
|
20231214,161800,761421120,3240,3240,3240,3240,0
|
|
20231214,161700,761421120,3240,3240,3240,3240,0
|
|
20231214,161600,761421120,3240,3240,3240,3240,0
|
|
20231214,161500,761421120,3240,3240,3240,3240,0
|
|
20231214,161400,761421120,3240,3240,3240,3240,6425
|
|
20231214,161300,761421120,3240,3240,3240,3240,0
|
|
20231214,161200,761421120,3240,3240,3240,3240,0
|
|
20231214,161100,761421120,3240,3240,3240,3240,0
|
|
20231214,161000,761421120,3240,3240,3240,3240,0
|
|
20231214,160900,761421120,3240,3240,3240,3240,0
|
|
20231214,160800,761421120,3240,3240,3240,3240,0
|
|
20231214,160700,761421120,3240,3240,3240,3240,0
|
|
20231214,160600,761421120,3240,3240,3240,3240,0
|
|
20231214,160500,761421120,3240,3240,3240,3240,0
|
|
20231214,160400,761421120,3240,3240,3240,3240,0
|
|
20231214,160300,761421120,3240,3240,3240,3240,0
|
|
20231214,160200,761421120,3240,3240,3240,3240,0
|
|
20231214,160100,761421120,3240,3240,3240,3240,0
|
|
20231214,160000,761421120,3240,3240,3240,3240,0
|
|
20231214,155900,761421120,3240,3240,3240,3240,0
|
|
20231214,155800,761421120,3240,3240,3240,3240,0
|
|
20231214,155700,761421120,3240,3240,3240,3240,0
|
|
20231214,155600,761421120,3240,3240,3240,3240,0
|
|
20231214,155500,761421120,3240,3240,3240,3240,0
|
|
20231214,155400,761421120,3240,3240,3240,3240,0
|
|
20231214,155300,761421120,3240,3240,3240,3240,0
|
|
20231214,155200,761421120,3240,3240,3240,3240,0
|
|
20231214,155100,761421120,3240,3240,3240,3240,0
|
|
20231214,155000,761421120,3240,3240,3240,3240,0
|
|
20231214,154900,761421120,3240,3240,3240,3240,0
|
|
20231214,154800,761421120,3240,3240,3240,3240,0
|
|
20231214,154700,761421120,3240,3240,3240,3240,0
|
|
20231214,154600,761421120,3240,3240,3240,3240,0
|
|
20231214,154500,761421120,3240,3240,3240,3240,0
|
|
20231214,154400,761421120,3240,3240,3240,3240,6425
|
|
20231214,154300,761421120,3240,3240,3240,3240,0
|
|
20231214,154200,761421120,3240,3240,3240,3240,0
|
|
20231214,154100,761421120,3240,3240,3240,3240,0
|
|
20231214,154000,761421120,3240,3240,3240,3240,0
|
|
20231214,153900,761421120,3240,3240,3240,3240,0
|
|
20231214,153800,761421120,3240,3240,3240,3240,0
|
|
20231214,153700,761421120,3240,3240,3240,3240,0
|
|
20231214,153600,761421120,3240,3240,3240,3240,0
|
|
20231214,153500,761421120,3240,3240,3240,3240,0
|
|
20231214,153400,761421120,3240,3240,3240,3240,0
|
|
20231214,153300,761421120,3240,3240,3240,3240,0
|
|
20231214,153200,761421120,3240,3240,3240,3240,0
|
|
20231214,153100,761421120,3240,3240,3240,3240,0
|
|
20231214,153000,761421120,3240,3240,3240,3240,6425
|
|
20231214,152900,740604120,3245,3245,3245,3245,0
|
|
20231214,152800,740604120,3245,3245,3245,3245,0
|
|
20231214,152700,740604120,3245,3245,3245,3245,0
|
|
20231214,152600,740604120,3245,3245,3245,3245,0
|
|
20231214,152500,740604120,3245,3245,3245,3245,0
|
|
20231214,152400,740604120,3245,3245,3245,3245,0
|
|
20231214,152300,740604120,3245,3245,3245,3245,0
|
|
20231214,152200,740604120,3245,3245,3245,3245,0
|
|
20231214,152100,740604120,3245,3245,3245,3245,0
|
|
20231214,152000,740604120,3245,3245,3245,3245,0
|
|
20231214,151900,740604120,3245,3245,3245,3235,1068
|
|
20231214,151800,737146040,3235,3240,3240,3235,17
|
|
20231214,151700,737091030,3235,3235,3235,3235,307
|
|
20231214,151600,736097885,3240,3245,3245,3235,183
|
|
20231214,151500,735504155,3235,3235,3245,3235,199
|
|
20231214,151400,734858735,3235,3235,3235,3235,28
|
|
20231214,151300,734768155,3245,3245,3245,3235,795
|
|
20231214,151200,732191400,3235,3235,3245,3235,228
|
|
20231214,151100,731451930,3245,3235,3245,3235,197
|
|
20231214,151000,730812945,3235,3240,3245,3235,596
|
|
20231214,150900,728881980,3245,3245,3245,3235,438
|
|
20231214,150800,727460960,3245,3245,3245,3235,300
|
|
20231214,150700,726487715,3240,3240,3245,3240,251
|
|
20231214,150600,725673390,3240,3240,3245,3240,470
|
|
20231214,150500,724149750,3235,3250,3250,3235,311
|
|
20231214,150400,723139930,3245,3250,3250,3240,161
|
|
20231214,150300,722617505,3240,3245,3245,3235,422
|
|
20231214,150200,721249765,3240,3235,3245,3235,333
|
|
20231214,150100,720169430,3235,3240,3240,3235,468
|
|
20231214,150000,718653250,3240,3235,3240,3235,276
|
|
20231214,145900,717759190,3240,3235,3245,3235,482
|
|
20231214,145800,716196045,3245,3240,3245,3240,581
|
|
20231214,145700,714312165,3235,3235,3245,3235,224
|
|
20231214,145600,713585515,3235,3235,3235,3235,290
|
|
20231214,145500,712647365,3245,3240,3245,3235,429
|
|
20231214,145400,711256050,3240,3235,3240,3235,410
|
|
20231214,145300,709927750,3235,3240,3240,3230,458
|
|
20231214,145200,708446715,3240,3230,3240,3230,259
|
|
20231214,145100,707607735,3240,3230,3240,3230,307
|
|
20231214,145000,706613235,3240,3240,3240,3240,410
|
|
20231214,144900,705284835,3230,3240,3240,3230,584
|
|
20231214,144800,703395575,3230,3235,3240,3230,308
|
|
20231214,144700,702398440,3230,3235,3235,3230,427
|
|
20231214,144600,701017185,3230,3220,3230,3220,9835
|
|
20231214,144500,669254190,3220,3230,3230,3220,137
|
|
20231214,144400,668811850,3230,3225,3230,3220,596
|
|
20231214,144300,666887550,3220,3225,3225,3220,139
|
|
20231214,144200,666439365,3220,3225,3225,3220,735
|
|
20231214,144100,664070440,3225,3225,3225,3220,549
|
|
20231214,144000,662300005,3220,3220,3225,3220,646
|
|
20231214,143900,660218435,3225,3225,3225,3220,717
|
|
20231214,143800,657907645,3225,3225,3225,3220,409
|
|
20231214,143700,656588715,3225,3225,3225,3220,307
|
|
20231214,143600,655598730,3220,3220,3225,3220,1014
|
|
20231214,143500,652332205,3220,3225,3225,3220,307
|
|
20231214,143400,651342220,3220,3225,3225,3220,314
|
|
20231214,143300,650329665,3225,3220,3225,3220,658
|
|
20231214,143200,648209700,3225,3220,3225,3220,584
|
|
20231214,143100,646327750,3225,3220,3225,3220,308
|
|
20231214,143000,645334540,3225,3220,3225,3220,436
|
|
20231214,142900,643928560,3225,3225,3225,3220,640
|
|
20231214,142800,641866010,3225,3225,3225,3220,319
|
|
20231214,142700,640837375,3225,3220,3225,3220,347
|
|
20231214,142600,639718585,3220,3215,3225,3215,298
|
|
20231214,142500,638757585,3215,3215,3220,3215,1950
|
|
20231214,142400,632479955,3215,3215,3220,3215,1293
|
|
20231214,142300,628316505,3215,3220,3220,3215,294
|
|
20231214,142200,627369840,3220,3215,3220,3215,695
|
|
20231214,142100,625133370,3215,3220,3220,3215,293
|
|
20231214,142000,624189925,3220,3220,3220,3215,499
|
|
20231214,141900,622583165,3215,3220,3220,3215,4
|
|
20231214,141800,622570290,3215,3220,3220,3215,277
|
|
20231214,141700,621679715,3215,3220,3220,3215,306
|
|
20231214,141600,620695920,3215,3210,3215,3210,805
|
|
20231214,141500,618107850,3210,3210,3210,3210,272
|
|
20231214,141400,617234730,3210,3210,3210,3210,3
|
|
20231214,141300,617225100,3215,3210,3215,3210,5
|
|
20231214,141200,617209035,3210,3210,3210,3210,272
|
|
20231214,141100,616335915,3210,3210,3210,3210,1
|
|
20231214,141000,616332705,3210,3210,3210,3210,1
|
|
20231214,140900,616329495,3210,3210,3210,3210,3
|
|
20231214,140800,616319865,3210,3210,3210,3210,274
|
|
20231214,140700,615440325,3210,3210,3210,3210,4788
|
|
20231214,140600,600070845,3210,3210,3210,3210,1
|
|
20231214,140500,600067635,3210,3210,3210,3205,277
|
|
20231214,140400,599178470,3210,3210,3210,3210,2
|
|
20231214,140300,599172050,3210,3215,3215,3210,2321
|
|
20231214,140200,591721635,3210,3210,3215,3210,6
|
|
20231214,140100,591702355,3215,3215,3215,3215,283
|
|
20231214,140000,590792510,3215,3210,3215,3210,9
|
|
20231214,135900,590763580,3215,3210,3215,3210,218
|
|
20231214,135800,590062715,3210,3215,3215,3210,50
|
|
20231214,135700,589901970,3220,3220,3220,3220,13
|
|
20231214,135600,589860110,3215,3215,3215,3215,5
|
|
20231214,135500,589844035,3215,3210,3215,3210,1721
|
|
20231214,135400,584312380,3210,3210,3210,3210,2
|
|
20231214,135300,584305960,3210,3210,3210,3210,1
|
|
20231214,135200,584302750,3210,3210,3210,3210,4
|
|
20231214,135100,584289910,3210,3210,3210,3205,895
|
|
20231214,135000,581418320,3210,3210,3210,3210,1
|
|
20231214,134900,581415110,3210,3215,3215,3210,1104
|
|
20231214,134800,577865755,3215,3210,3215,3210,369
|
|
20231214,134700,576680860,3210,3210,3210,3210,1
|
|
20231214,134600,576677650,3210,3215,3215,3210,1315
|
|
20231214,134500,572454935,3210,3210,3210,3210,1009
|
|
20231214,134400,569216045,3210,3210,3210,3210,524
|
|
20231214,134300,567534005,3210,3210,3210,3210,1502
|
|
20231214,134200,562712585,3210,3215,3215,3210,66
|
|
20231214,134100,562500400,3215,3210,3215,3210,283
|
|
20231214,134000,561591915,3215,3215,3215,3210,133
|
|
20231214,133900,561164600,3215,3215,3215,3215,17
|
|
20231214,133800,561109945,3215,3205,3215,3205,556
|
|
20231214,133700,559326745,3210,3210,3215,3210,527
|
|
20231214,133600,557635065,3210,3215,3220,3200,3101
|
|
20231214,133500,547694310,3220,3225,3225,3200,47684
|
|
20231214,133400,394551005,3225,3225,3230,3225,335
|
|
20231214,133300,393470325,3230,3225,3230,3225,184
|
|
20231214,133200,392876500,3225,3225,3225,3225,2
|
|
20231214,133100,392870050,3225,3225,3230,3225,316
|
|
20231214,133000,391850750,3225,3230,3230,3225,21
|
|
20231214,132900,391782925,3230,3230,3230,3230,5
|
|
20231214,132800,391766775,3225,3225,3225,3225,2
|
|
20231214,132700,391760325,3225,3225,3225,3225,276
|
|
20231214,132600,390870225,3225,3225,3225,3225,1
|
|
20231214,132500,390867000,3225,3225,3225,3225,101
|
|
20231214,132400,390541275,3225,3225,3230,3225,281
|
|
20231214,132300,389635010,3230,3225,3230,3225,9
|
|
20231214,132200,389605960,3225,3225,3225,3225,3
|
|
20231214,132100,389596285,3230,3230,3230,3225,3989
|
|
20231214,132000,376711840,3225,3230,3230,3225,278
|
|
20231214,131900,375815265,3230,3230,3230,3225,6
|
|
20231214,131800,375795905,3225,3230,3230,3225,47
|
|
20231214,131700,375644105,3230,3225,3230,3225,312
|
|
20231214,131600,374637705,3225,3225,3230,3225,121
|
|
20231214,131500,374247475,3225,3225,3230,3225,419
|
|
20231214,131400,372894130,3225,3225,3225,3225,2
|
|
20231214,131300,372887680,3225,3225,3225,3225,1030
|
|
20231214,131200,369565930,3230,3225,3230,3225,189
|
|
20231214,131100,368955475,3230,3225,3230,3225,14
|
|
20231214,131000,368910275,3225,3230,3230,3225,305
|
|
20231214,130900,367926490,3225,3225,3230,3225,15
|
|
20231214,130800,367878050,3230,3225,3230,3225,880
|
|
20231214,130700,365039025,3225,3225,3225,3225,276
|
|
20231214,130600,364148925,3225,3225,3225,3225,969
|
|
20231214,130500,361023900,3225,3225,3225,3225,1
|
|
20231214,130400,361020675,3225,3225,3225,3225,0
|
|
20231214,130300,361020675,3225,3225,3225,3225,473
|
|
20231214,130200,359495250,3225,3225,3225,3225,4
|
|
20231214,130100,359482350,3225,3225,3225,3225,2
|
|
20231214,130000,359475900,3230,3225,3230,3225,275
|
|
20231214,125900,358589015,3225,3225,3225,3225,31
|
|
20231214,125800,358489040,3225,3230,3230,3225,9
|
|
20231214,125700,358459980,3225,3225,3225,3225,186
|
|
20231214,125600,357860130,3225,3225,3225,3225,273
|
|
20231214,125500,356979705,3225,3225,3225,3225,502
|
|
20231214,125400,355360755,3225,3225,3230,3225,6
|
|
20231214,125300,355341395,3230,3225,3230,3225,284
|
|
20231214,125200,354425440,3230,3230,3230,3230,11
|
|
20231214,125100,354389910,3225,3225,3230,3225,33
|
|
20231214,125000,354283335,3230,3225,3230,3225,383
|
|
20231214,124900,353048140,3225,3225,3225,3225,1
|
|
20231214,124800,353044915,3230,3225,3230,3225,4
|
|
20231214,124700,353032000,3225,3225,3225,3225,1
|
|
20231214,124600,353028775,3225,3225,3225,3225,476
|
|
20231214,124500,351493675,3225,3225,3225,3225,1
|
|
20231214,124400,351490450,3225,3225,3225,3225,1
|
|
20231214,124300,351487225,3225,3225,3225,3225,273
|
|
20231214,124200,350606800,3225,3225,3225,3225,2
|
|
20231214,124100,350600350,3225,3225,3230,3225,18
|
|
20231214,124000,350542220,3225,3230,3230,3225,6
|
|
20231214,123900,350522845,3225,3225,3230,3225,299
|
|
20231214,123800,349558440,3225,3225,3225,3225,313
|
|
20231214,123700,348549015,3225,3225,3230,3225,68
|
|
20231214,123600,348329665,3225,3230,3230,3225,281
|
|
20231214,123500,347423390,3225,3225,3230,3225,789
|
|
20231214,123400,344877865,3230,3230,3230,3230,155
|
|
20231214,123300,344377215,3225,3225,3225,3225,4
|
|
20231214,123200,344364315,3225,3230,3230,3225,274
|
|
20231214,123100,343480660,3225,3230,3230,3225,211
|
|
20231214,123000,342799185,3225,3225,3225,3225,1
|
|
20231214,122900,342795960,3225,3225,3225,3225,788
|
|
20231214,122800,340254660,3230,3230,3230,3230,0
|
|
20231214,122700,340254660,3230,3225,3230,3225,6
|
|
20231214,122600,340235285,3225,3225,3225,3225,373
|
|
20231214,122500,339032360,3225,3230,3230,3225,17
|
|
20231214,122400,338977485,3225,3225,3225,3225,201
|
|
20231214,122300,338329260,3225,3225,3225,3225,2
|
|
20231214,122200,338322810,3225,3230,3230,3225,282
|
|
20231214,122100,337413305,3225,3230,3230,3225,51
|
|
20231214,122000,337248595,3230,3225,3230,3225,243
|
|
20231214,121900,336463715,3225,3225,3225,3225,273
|
|
20231214,121800,335583290,3225,3225,3225,3225,0
|
|
20231214,121700,335583290,3225,3225,3230,3225,104
|
|
20231214,121600,335247390,3225,3225,3225,3225,0
|
|
20231214,121500,335247390,3225,3225,3225,3225,274
|
|
20231214,121400,334363740,3230,3225,3230,3225,104
|
|
20231214,121300,334027825,3225,3225,3230,3225,6
|
|
20231214,121200,334008460,3225,3230,3230,3225,277
|
|
20231214,121100,333115110,3225,3225,3225,3225,1
|
|
20231214,121000,333111885,3225,3230,3230,3225,109
|
|
20231214,120900,332759820,3225,3225,3230,3225,278
|
|
20231214,120800,331863255,3225,3225,3225,3225,0
|
|
20231214,120700,331863255,3225,3225,3225,3225,2
|
|
20231214,120600,331856805,3225,3225,3225,3225,615
|
|
20231214,120500,329873430,3225,3225,3230,3225,275
|
|
20231214,120400,328986545,3225,3230,3230,3225,15
|
|
20231214,120300,328938120,3230,3230,3230,3230,0
|
|
20231214,120200,328938120,3230,3225,3230,3225,274
|
|
20231214,120100,328054460,3230,3230,3230,3225,18
|
|
20231214,120000,327996330,3225,3225,3225,3225,3
|
|
20231214,115900,327986655,3225,3230,3230,3225,11
|
|
20231214,115800,327951135,3225,3225,3225,3225,273
|
|
20231214,115700,327070710,3225,3225,3225,3225,1
|
|
20231214,115600,327067485,3225,3225,3225,3225,2
|
|
20231214,115500,327061035,3225,3225,3225,3225,273
|
|
20231214,115400,326180610,3225,3225,3230,3225,1766
|
|
20231214,115300,320485225,3225,3230,3230,3225,765
|
|
20231214,115200,318018075,3225,3230,3230,3225,312
|
|
20231214,115100,317010340,3225,3230,3230,3225,878
|
|
20231214,115000,314178765,3225,3225,3225,3225,0
|
|
20231214,114900,314178765,3225,3225,3230,3225,77
|
|
20231214,114800,313930070,3225,3225,3230,3225,1278
|
|
20231214,114700,309803510,3230,3230,3230,3230,501
|
|
20231214,114600,308185280,3225,3225,3225,3225,2
|
|
20231214,114500,308178830,3230,3225,3230,3225,273
|
|
20231214,114400,307298400,3225,3225,3225,3225,116
|
|
20231214,114300,306924300,3225,3225,3225,3225,2
|
|
20231214,114200,306917850,3230,3225,3230,3225,126
|
|
20231214,114100,306511485,3225,3230,3230,3225,1030
|
|
20231214,114000,303189730,3230,3225,3230,3225,80
|
|
20231214,113900,302931355,3230,3230,3230,3230,59
|
|
20231214,113800,302740785,3225,3240,3240,3225,15569
|
|
20231214,113700,252379005,3240,3240,3240,3240,0
|
|
20231214,113600,252379005,3240,3240,3240,3240,2
|
|
20231214,113500,252372525,3240,3240,3240,3240,3
|
|
20231214,113400,252362805,3240,3240,3240,3240,273
|
|
20231214,113300,251478285,3245,3245,3245,3240,17
|
|
20231214,113200,251423130,3240,3240,3240,3240,1
|
|
20231214,113100,251419890,3240,3245,3245,3240,280
|
|
20231214,113000,250512665,3240,3240,3240,3240,2
|
|
20231214,112900,250506185,3240,3240,3240,3240,0
|
|
20231214,112800,250506185,3240,3245,3245,3240,278
|
|
20231214,112700,249605440,3240,3240,3240,3240,3
|
|
20231214,112600,249595720,3240,3240,3240,3240,1
|
|
20231214,112500,249592480,3240,3240,3240,3240,11
|
|
20231214,112400,249556840,3240,3240,3245,3240,673
|
|
20231214,112300,247376315,3245,3240,3245,3240,4
|
|
20231214,112200,247363350,3240,3240,3240,3240,1
|
|
20231214,112100,247360110,3245,3240,3245,3240,284
|
|
20231214,112000,246439895,3240,3240,3240,3240,1
|
|
20231214,111900,246436655,3240,3240,3240,3240,4
|
|
20231214,111800,246423695,3245,3240,3245,3240,102
|
|
20231214,111700,246092715,3240,3245,3245,3240,155
|
|
20231214,111600,245589745,3240,3240,3240,3240,1
|
|
20231214,111500,245586505,3240,3240,3240,3240,1
|
|
20231214,111400,245583265,3245,3245,3245,3245,2500
|
|
20231214,111300,237470765,3250,3245,3250,3245,6
|
|
20231214,111200,237451270,3245,3245,3245,3245,0
|
|
20231214,111100,237451270,3245,3245,3245,3245,0
|
|
20231214,111000,237451270,3245,3250,3250,3245,278
|
|
20231214,110900,236549135,3250,3250,3250,3250,346
|
|
20231214,110800,235424635,3250,3250,3250,3250,61
|
|
20231214,110700,235226385,3245,3250,3250,3245,277
|
|
20231214,110600,234327495,3245,3245,3245,3245,591
|
|
20231214,110500,232409700,3250,3250,3250,3250,2
|
|
20231214,110400,232403200,3250,3245,3250,3245,361
|
|
20231214,110300,231231310,3245,3245,3245,3245,0
|
|
20231214,110200,231231310,3245,3245,3245,3245,1
|
|
20231214,110100,231228065,3245,3245,3245,3245,0
|
|
20231214,110000,231228065,3245,3245,3250,3245,2471
|
|
20231214,105900,223209660,3250,3250,3250,3250,10
|
|
20231214,105800,223177160,3250,3255,3255,3245,54
|
|
20231214,105700,223001660,3255,3245,3255,3245,273
|
|
20231214,105600,222115765,3255,3255,3255,3255,0
|
|
20231214,105500,222115765,3255,3255,3255,3255,1
|
|
20231214,105400,222112510,3245,3245,3245,3245,1
|
|
20231214,105300,222109265,3245,3245,3245,3245,691
|
|
20231214,105200,219866970,3255,3255,3255,3255,5
|
|
20231214,105100,219850695,3245,3245,3245,3245,1
|
|
20231214,105000,219847450,3245,3245,3245,3245,272
|
|
20231214,104900,218964810,3255,3255,3255,3255,0
|
|
20231214,104800,218964810,3255,3250,3255,3250,301
|
|
20231214,104700,217986555,3245,3240,3245,3240,1617
|
|
20231214,104600,212742250,3245,3245,3245,3240,502
|
|
20231214,104500,211113265,3245,3245,3245,3245,5
|
|
20231214,104400,211097040,3245,3245,3245,3245,1
|
|
20231214,104300,211093795,3240,3245,3245,3240,2039
|
|
20231214,104200,204487195,3245,3245,3245,3245,0
|
|
20231214,104100,204487195,3245,3245,3245,3245,105
|
|
20231214,104000,204146470,3240,3240,3240,3240,272
|
|
20231214,103900,203265190,3240,3245,3245,3240,8
|
|
20231214,103800,203239240,3245,3245,3245,3245,0
|
|
20231214,103700,203239240,3245,3245,3245,3245,319
|
|
20231214,103600,202204085,3245,3245,3245,3245,71
|
|
20231214,103500,201973690,3245,3245,3245,3245,216
|
|
20231214,103400,201272770,3245,3245,3245,3245,2
|
|
20231214,103300,201266280,3245,3245,3245,3245,55
|
|
20231214,103200,201087805,3245,3245,3245,3245,380
|
|
20231214,103100,199854705,3240,3245,3245,3240,120
|
|
20231214,103000,199465360,3245,3245,3245,3245,29
|
|
20231214,102900,199371255,3240,3245,3245,3240,380
|
|
20231214,102800,198139515,3240,3240,3240,3240,102
|
|
20231214,102700,197809035,3245,3245,3245,3245,100
|
|
20231214,102600,197484535,3240,3245,3245,3240,276
|
|
20231214,102500,196590280,3245,3245,3245,3245,71
|
|
20231214,102400,196359885,3245,3245,3245,3245,20
|
|
20231214,102300,196294985,3245,3240,3245,3240,290
|
|
20231214,102200,195355295,3240,3245,3245,3240,3030
|
|
20231214,102100,185537580,3240,3250,3250,3240,5456
|
|
20231214,102000,167807380,3250,3250,3250,3250,6
|
|
20231214,101900,167787880,3250,3245,3250,3240,694
|
|
20231214,101800,165537185,3250,3245,3250,3245,240
|
|
20231214,101700,164758380,3240,3245,3250,3240,1416
|
|
20231214,101600,160167420,3240,3240,3240,3240,312
|
|
20231214,101500,159156540,3240,3240,3240,3240,0
|
|
20231214,101400,159156540,3240,3240,3240,3240,0
|
|
20231214,101300,159156540,3240,3240,3240,3240,0
|
|
20231214,101200,159156540,3240,3250,3250,3240,473
|
|
20231214,101100,157622010,3245,3245,3245,3245,1106
|
|
20231214,101000,154033040,3245,3245,3245,3245,613
|
|
20231214,100900,152043855,3245,3245,3245,3240,795
|
|
20231214,100800,149465440,3245,3245,3245,3245,112
|
|
20231214,100700,149102000,3245,3245,3245,3245,1
|
|
20231214,100600,149098755,3245,3245,3245,3245,7800
|
|
20231214,100500,123787755,3245,3245,3245,3245,10
|
|
20231214,100400,123755305,3250,3250,3250,3250,201
|
|
20231214,100300,123102055,3250,3250,3250,3250,20
|
|
20231214,100200,123037055,3245,3250,3250,3245,274
|
|
20231214,100100,122147915,3250,3245,3250,3245,827
|
|
20231214,100000,119464295,3245,3245,3245,3245,5758
|
|
20231214,095900,100779585,3250,3250,3250,3245,274
|
|
20231214,095800,99890445,3245,3250,3250,3245,248
|
|
20231214,095700,99084460,3250,3250,3250,3250,1130
|
|
20231214,095600,95411960,3245,3245,3245,3245,0
|
|
20231214,095500,95411960,3245,3245,3245,3245,272
|
|
20231214,095400,94529320,3250,3250,3250,3250,14
|
|
20231214,095300,94483820,3250,3250,3250,3250,19
|
|
20231214,095200,94422070,3250,3250,3250,3250,206
|
|
20231214,095100,93752570,3245,3255,3255,3245,3141
|
|
20231214,095000,83544340,3250,3255,3255,3250,2804
|
|
20231214,094900,74430140,3255,3255,3255,3255,0
|
|
20231214,094800,74430140,3255,3260,3260,3255,275
|
|
20231214,094700,73535000,3260,3260,3260,3260,1500
|
|
20231214,094600,68645000,3260,3260,3260,3260,2754
|
|
20231214,094500,59666960,3255,3260,3260,3255,614
|
|
20231214,094400,57666860,3255,3255,3255,3255,371
|
|
20231214,094300,56459255,3255,3255,3255,3255,0
|
|
20231214,094200,56459255,3255,3260,3260,3255,4005
|
|
20231214,094100,43422955,3265,3260,3265,3260,117
|
|
20231214,094000,43041480,3260,3260,3260,3260,3
|
|
20231214,093900,43031700,3255,3255,3255,3255,0
|
|
20231214,093800,43031700,3255,3265,3265,3255,277
|
|
20231214,093700,42130015,3255,3255,3255,3255,152
|
|
20231214,093600,41635255,3255,3255,3255,3255,300
|
|
20231214,093500,40658755,3265,3265,3265,3265,0
|
|
20231214,093400,40658755,3265,3265,3265,3265,32
|
|
20231214,093300,40554275,3265,3265,3265,3265,69
|
|
20231214,093200,40328990,3265,3250,3265,3250,1186
|
|
20231214,093100,36468575,3250,3255,3255,3250,23
|
|
20231214,093000,36393760,3255,3265,3265,3255,1614
|
|
20231214,092900,31138530,3255,3255,3255,3255,2766
|
|
20231214,092800,22135200,3255,3260,3260,3255,300
|
|
20231214,092700,21158075,3265,3265,3265,3265,287
|
|
20231214,092600,20221020,3265,3260,3265,3260,26
|
|
20231214,092500,20136160,3255,3255,3260,3255,15
|
|
20231214,092400,20087330,3260,3260,3260,3260,153
|
|
20231214,092300,19588550,3265,3265,3265,3265,93
|
|
20231214,092200,19284905,3265,3265,3265,3265,30
|
|
20231214,092100,19186955,3265,3265,3265,3265,100
|
|
20231214,092000,18860455,3270,3270,3270,3270,47
|
|
20231214,091900,18706765,3270,3265,3270,3255,2537
|
|
20231214,091800,10422875,3265,3265,3265,3265,33
|
|
20231214,091700,10315130,3265,3265,3265,3265,501
|
|
20231214,091600,8679365,3260,3260,3260,3260,147
|
|
20231214,091500,8200145,3260,3260,3260,3260,0
|
|
20231214,091400,8200145,3260,3260,3260,3255,162
|
|
20231214,091300,7672030,3260,3260,3260,3260,502
|
|
20231214,091200,6035510,3260,3260,3260,3260,10
|
|
20231214,091100,6002910,3260,3260,3260,3260,0
|
|
20231214,091000,6002910,3260,3260,3260,3260,1
|
|
20231214,090900,5999650,3260,3260,3260,3260,308
|
|
20231214,090800,4995570,3260,3260,3260,3260,5
|
|
20231214,090700,4979270,3255,3260,3260,3255,4
|
|
20231214,090600,4966235,3260,3260,3260,3260,106
|
|
20231214,090500,4620675,3255,3260,3260,3255,109
|
|
20231214,090400,4265685,3260,3260,3260,3260,305
|
|
20231214,090300,3271385,3260,3260,3260,3255,934
|
|
20231214,090200,231105,3255,3255,3255,3255,0
|
|
20231214,090100,231105,3255,3255,3255,3255,0
|
|
20231214,090000,231105,3255,3255,3255,3255,71
|