677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,201400,373524755,3210,3210,3210,3210,1571
|
|
20231219,201300,373524755,3210,3210,3210,3210,0
|
|
20231219,201200,373524755,3210,3210,3210,3210,0
|
|
20231219,201100,373524755,3210,3210,3210,3210,0
|
|
20231219,201000,373524755,3210,3210,3210,3210,0
|
|
20231219,200900,373524755,3210,3210,3210,3210,0
|
|
20231219,200800,373524755,3210,3210,3210,3210,0
|
|
20231219,200700,373524755,3210,3210,3210,3210,0
|
|
20231219,200600,373524755,3210,3210,3210,3210,0
|
|
20231219,200500,373524755,3210,3210,3210,3210,0
|
|
20231219,200400,373524755,3210,3210,3210,3210,0
|
|
20231219,200300,373524755,3210,3210,3210,3210,0
|
|
20231219,200200,373524755,3210,3210,3210,3210,0
|
|
20231219,200100,373524755,3210,3210,3210,3210,0
|
|
20231219,200000,373524755,3210,3210,3210,3210,0
|
|
20231219,195900,373524755,3210,3210,3210,3210,0
|
|
20231219,195800,373524755,3210,3210,3210,3210,0
|
|
20231219,195700,373524755,3210,3210,3210,3210,0
|
|
20231219,195600,373524755,3210,3210,3210,3210,0
|
|
20231219,195500,373524755,3210,3210,3210,3210,0
|
|
20231219,195400,373524755,3210,3210,3210,3210,0
|
|
20231219,195300,373524755,3210,3210,3210,3210,0
|
|
20231219,195200,373524755,3210,3210,3210,3210,0
|
|
20231219,195100,373524755,3210,3210,3210,3210,0
|
|
20231219,195000,373524755,3210,3210,3210,3210,0
|
|
20231219,194900,373524755,3210,3210,3210,3210,0
|
|
20231219,194800,373524755,3210,3210,3210,3210,0
|
|
20231219,194700,373524755,3210,3210,3210,3210,0
|
|
20231219,194600,373524755,3210,3210,3210,3210,0
|
|
20231219,194500,373524755,3210,3210,3210,3210,0
|
|
20231219,194400,373524755,3210,3210,3210,3210,1571
|
|
20231219,194300,373524755,3210,3210,3210,3210,0
|
|
20231219,194200,373524755,3210,3210,3210,3210,0
|
|
20231219,194100,373524755,3210,3210,3210,3210,0
|
|
20231219,194000,373524755,3210,3210,3210,3210,0
|
|
20231219,193900,373524755,3210,3210,3210,3210,0
|
|
20231219,193800,373524755,3210,3210,3210,3210,0
|
|
20231219,193700,373524755,3210,3210,3210,3210,0
|
|
20231219,193600,373524755,3210,3210,3210,3210,0
|
|
20231219,193500,373524755,3210,3210,3210,3210,0
|
|
20231219,193400,373524755,3210,3210,3210,3210,0
|
|
20231219,193300,373524755,3210,3210,3210,3210,0
|
|
20231219,193200,373524755,3210,3210,3210,3210,0
|
|
20231219,193100,373524755,3210,3210,3210,3210,0
|
|
20231219,193000,373524755,3210,3210,3210,3210,0
|
|
20231219,192900,373524755,3210,3210,3210,3210,0
|
|
20231219,192800,373524755,3210,3210,3210,3210,0
|
|
20231219,192700,373524755,3210,3210,3210,3210,0
|
|
20231219,192600,373524755,3210,3210,3210,3210,0
|
|
20231219,192500,373524755,3210,3210,3210,3210,0
|
|
20231219,192400,373524755,3210,3210,3210,3210,0
|
|
20231219,192300,373524755,3210,3210,3210,3210,0
|
|
20231219,192200,373524755,3210,3210,3210,3210,0
|
|
20231219,192100,373524755,3210,3210,3210,3210,0
|
|
20231219,192000,373524755,3210,3210,3210,3210,0
|
|
20231219,191900,373524755,3210,3210,3210,3210,0
|
|
20231219,191800,373524755,3210,3210,3210,3210,0
|
|
20231219,191700,373524755,3210,3210,3210,3210,0
|
|
20231219,191600,373524755,3210,3210,3210,3210,0
|
|
20231219,191500,373524755,3210,3210,3210,3210,0
|
|
20231219,191400,373524755,3210,3210,3210,3210,1571
|
|
20231219,191300,373524755,3210,3210,3210,3210,0
|
|
20231219,191200,373524755,3210,3210,3210,3210,0
|
|
20231219,191100,373524755,3210,3210,3210,3210,0
|
|
20231219,191000,373524755,3210,3210,3210,3210,0
|
|
20231219,190900,373524755,3210,3210,3210,3210,0
|
|
20231219,190800,373524755,3210,3210,3210,3210,0
|
|
20231219,190700,373524755,3210,3210,3210,3210,0
|
|
20231219,190600,373524755,3210,3210,3210,3210,0
|
|
20231219,190500,373524755,3210,3210,3210,3210,0
|
|
20231219,190400,373524755,3210,3210,3210,3210,0
|
|
20231219,190300,373524755,3210,3210,3210,3210,0
|
|
20231219,190200,373524755,3210,3210,3210,3210,0
|
|
20231219,190100,373524755,3210,3210,3210,3210,0
|
|
20231219,190000,373524755,3210,3210,3210,3210,0
|
|
20231219,185900,373524755,3210,3210,3210,3210,0
|
|
20231219,185800,373524755,3210,3210,3210,3210,0
|
|
20231219,185700,373524755,3210,3210,3210,3210,0
|
|
20231219,185600,373524755,3210,3210,3210,3210,0
|
|
20231219,185500,373524755,3210,3210,3210,3210,0
|
|
20231219,185400,373524755,3210,3210,3210,3210,0
|
|
20231219,185300,373524755,3210,3210,3210,3210,0
|
|
20231219,185200,373524755,3210,3210,3210,3210,0
|
|
20231219,185100,373524755,3210,3210,3210,3210,0
|
|
20231219,185000,373524755,3210,3210,3210,3210,0
|
|
20231219,184900,373524755,3210,3210,3210,3210,0
|
|
20231219,184800,373524755,3210,3210,3210,3210,0
|
|
20231219,184700,373524755,3210,3210,3210,3210,0
|
|
20231219,184600,373524755,3210,3210,3210,3210,0
|
|
20231219,184500,373524755,3210,3210,3210,3210,0
|
|
20231219,184400,373524755,3210,3210,3210,3210,1571
|
|
20231219,184300,373524755,3210,3210,3210,3210,0
|
|
20231219,184200,373524755,3210,3210,3210,3210,0
|
|
20231219,184100,373524755,3210,3210,3210,3210,0
|
|
20231219,184000,373524755,3210,3210,3210,3210,0
|
|
20231219,183900,373524755,3210,3210,3210,3210,0
|
|
20231219,183800,373524755,3210,3210,3210,3210,0
|
|
20231219,183700,373524755,3210,3210,3210,3210,0
|
|
20231219,183600,373524755,3210,3210,3210,3210,0
|
|
20231219,183500,373524755,3210,3210,3210,3210,0
|
|
20231219,183400,373524755,3210,3210,3210,3210,0
|
|
20231219,183300,373524755,3210,3210,3210,3210,0
|
|
20231219,183200,373524755,3210,3210,3210,3210,0
|
|
20231219,183100,373524755,3210,3210,3210,3210,0
|
|
20231219,183000,373524755,3210,3210,3210,3210,0
|
|
20231219,182900,373524755,3210,3210,3210,3210,0
|
|
20231219,182800,373524755,3210,3210,3210,3210,0
|
|
20231219,182700,373524755,3210,3210,3210,3210,0
|
|
20231219,182600,373524755,3210,3210,3210,3210,0
|
|
20231219,182500,373524755,3210,3210,3210,3210,0
|
|
20231219,182400,373524755,3210,3210,3210,3210,0
|
|
20231219,182300,373524755,3210,3210,3210,3210,0
|
|
20231219,182200,373524755,3210,3210,3210,3210,0
|
|
20231219,182100,373524755,3210,3210,3210,3210,0
|
|
20231219,182000,373524755,3210,3210,3210,3210,0
|
|
20231219,181900,373524755,3210,3210,3210,3210,0
|
|
20231219,181800,373524755,3210,3210,3210,3210,0
|
|
20231219,181700,373524755,3210,3210,3210,3210,0
|
|
20231219,181600,373524755,3210,3210,3210,3210,0
|
|
20231219,181500,373524755,3210,3210,3210,3210,0
|
|
20231219,181400,373524755,3210,3210,3210,3210,1571
|
|
20231219,181300,373524755,3210,3210,3210,3210,0
|
|
20231219,181200,373524755,3210,3210,3210,3210,0
|
|
20231219,181100,373524755,3210,3210,3210,3210,0
|
|
20231219,181000,373524755,3210,3210,3210,3210,0
|
|
20231219,180900,373524755,3210,3210,3210,3210,0
|
|
20231219,180800,373524755,3210,3210,3210,3210,0
|
|
20231219,180700,373524755,3210,3210,3210,3210,0
|
|
20231219,180600,373524755,3210,3210,3210,3210,0
|
|
20231219,180500,373524755,3210,3210,3210,3210,0
|
|
20231219,180400,373524755,3210,3210,3210,3210,0
|
|
20231219,180300,373524755,3210,3210,3210,3210,0
|
|
20231219,180200,373524755,3210,3210,3210,3210,0
|
|
20231219,180100,373524755,3210,3210,3210,3210,0
|
|
20231219,180000,373524755,3210,3210,3210,3210,0
|
|
20231219,175900,373524755,3210,3210,3210,3210,0
|
|
20231219,175800,373524755,3210,3210,3210,3210,0
|
|
20231219,175700,373524755,3210,3210,3210,3210,0
|
|
20231219,175600,373524755,3210,3210,3210,3210,0
|
|
20231219,175500,373524755,3210,3210,3210,3210,0
|
|
20231219,175400,373524755,3210,3210,3210,3210,0
|
|
20231219,175300,373524755,3210,3210,3210,3210,0
|
|
20231219,175200,373524755,3210,3210,3210,3210,0
|
|
20231219,175100,373524755,3210,3210,3210,3210,0
|
|
20231219,175000,373524755,3210,3210,3210,3210,0
|
|
20231219,174900,373524755,3210,3210,3210,3210,0
|
|
20231219,174800,373524755,3210,3210,3210,3210,0
|
|
20231219,174700,373524755,3210,3210,3210,3210,0
|
|
20231219,174600,373524755,3210,3210,3210,3210,0
|
|
20231219,174500,373524755,3210,3210,3210,3210,0
|
|
20231219,174400,373524755,3210,3210,3210,3210,1571
|
|
20231219,174300,373524755,3210,3210,3210,3210,0
|
|
20231219,174200,373524755,3210,3210,3210,3210,0
|
|
20231219,174100,373524755,3210,3210,3210,3210,0
|
|
20231219,174000,373524755,3210,3210,3210,3210,0
|
|
20231219,173900,373524755,3210,3210,3210,3210,0
|
|
20231219,173800,373524755,3210,3210,3210,3210,0
|
|
20231219,173700,373524755,3210,3210,3210,3210,0
|
|
20231219,173600,373524755,3210,3210,3210,3210,0
|
|
20231219,173500,373524755,3210,3210,3210,3210,0
|
|
20231219,173400,373524755,3210,3210,3210,3210,0
|
|
20231219,173300,373524755,3210,3210,3210,3210,0
|
|
20231219,173200,373524755,3210,3210,3210,3210,0
|
|
20231219,173100,373524755,3210,3210,3210,3210,0
|
|
20231219,173000,373524755,3210,3210,3210,3210,0
|
|
20231219,172900,373524755,3210,3210,3210,3210,0
|
|
20231219,172800,373524755,3210,3210,3210,3210,0
|
|
20231219,172700,373524755,3210,3210,3210,3210,0
|
|
20231219,172600,373524755,3210,3210,3210,3210,0
|
|
20231219,172500,373524755,3210,3210,3210,3210,0
|
|
20231219,172400,373524755,3210,3210,3210,3210,0
|
|
20231219,172300,373524755,3210,3210,3210,3210,0
|
|
20231219,172200,373524755,3210,3210,3210,3210,0
|
|
20231219,172100,373524755,3210,3210,3210,3210,0
|
|
20231219,172000,373524755,3210,3210,3210,3210,0
|
|
20231219,171900,373524755,3210,3210,3210,3210,0
|
|
20231219,171800,373524755,3210,3210,3210,3210,0
|
|
20231219,171700,373524755,3210,3210,3210,3210,0
|
|
20231219,171600,373524755,3210,3210,3210,3210,0
|
|
20231219,171500,373524755,3210,3210,3210,3210,0
|
|
20231219,171400,373524755,3210,3210,3210,3210,1571
|
|
20231219,171300,373524755,3210,3210,3210,3210,0
|
|
20231219,171200,373524755,3210,3210,3210,3210,0
|
|
20231219,171100,373524755,3210,3210,3210,3210,0
|
|
20231219,171000,373524755,3210,3210,3210,3210,0
|
|
20231219,170900,373524755,3210,3210,3210,3210,0
|
|
20231219,170800,373524755,3210,3210,3210,3210,0
|
|
20231219,170700,373524755,3210,3210,3210,3210,0
|
|
20231219,170600,373524755,3210,3210,3210,3210,0
|
|
20231219,170500,373524755,3210,3210,3210,3210,0
|
|
20231219,170400,373524755,3210,3210,3210,3210,0
|
|
20231219,170300,373524755,3210,3210,3210,3210,0
|
|
20231219,170200,373524755,3210,3210,3210,3210,0
|
|
20231219,170100,373524755,3210,3210,3210,3210,0
|
|
20231219,170000,373524755,3210,3210,3210,3210,0
|
|
20231219,165900,373524755,3210,3210,3210,3210,0
|
|
20231219,165800,373524755,3210,3210,3210,3210,0
|
|
20231219,165700,373524755,3210,3210,3210,3210,0
|
|
20231219,165600,373524755,3210,3210,3210,3210,0
|
|
20231219,165500,373524755,3210,3210,3210,3210,0
|
|
20231219,165400,373524755,3210,3210,3210,3210,0
|
|
20231219,165300,373524755,3210,3210,3210,3210,0
|
|
20231219,165200,373524755,3210,3210,3210,3210,0
|
|
20231219,165100,373524755,3210,3210,3210,3210,0
|
|
20231219,165000,373524755,3210,3210,3210,3210,0
|
|
20231219,164900,373524755,3210,3210,3210,3210,0
|
|
20231219,164800,373524755,3210,3210,3210,3210,0
|
|
20231219,164700,373524755,3210,3210,3210,3210,0
|
|
20231219,164600,373524755,3210,3210,3210,3210,0
|
|
20231219,164500,373524755,3210,3210,3210,3210,0
|
|
20231219,164400,373524755,3210,3210,3210,3210,1571
|
|
20231219,164300,373524755,3210,3210,3210,3210,0
|
|
20231219,164200,373524755,3210,3210,3210,3210,0
|
|
20231219,164100,373524755,3210,3210,3210,3210,0
|
|
20231219,164000,373524755,3210,3210,3210,3210,0
|
|
20231219,163900,373524755,3210,3210,3210,3210,0
|
|
20231219,163800,373524755,3210,3210,3210,3210,0
|
|
20231219,163700,373524755,3210,3210,3210,3210,0
|
|
20231219,163600,373524755,3210,3210,3210,3210,0
|
|
20231219,163500,373524755,3210,3210,3210,3210,0
|
|
20231219,163400,373524755,3210,3210,3210,3210,0
|
|
20231219,163300,373524755,3210,3210,3210,3210,0
|
|
20231219,163200,373524755,3210,3210,3210,3210,0
|
|
20231219,163100,373524755,3210,3210,3210,3210,0
|
|
20231219,163000,373524755,3210,3210,3210,3210,0
|
|
20231219,162900,373524755,3210,3210,3210,3210,0
|
|
20231219,162800,373524755,3210,3210,3210,3210,0
|
|
20231219,162700,373524755,3210,3210,3210,3210,0
|
|
20231219,162600,373524755,3210,3210,3210,3210,0
|
|
20231219,162500,373524755,3210,3210,3210,3210,0
|
|
20231219,162400,373524755,3210,3210,3210,3210,0
|
|
20231219,162300,373524755,3210,3210,3210,3210,0
|
|
20231219,162200,373524755,3210,3210,3210,3210,0
|
|
20231219,162100,373524755,3210,3210,3210,3210,0
|
|
20231219,162000,373524755,3210,3210,3210,3210,0
|
|
20231219,161900,373524755,3210,3210,3210,3210,0
|
|
20231219,161800,373524755,3210,3210,3210,3210,0
|
|
20231219,161700,373524755,3210,3210,3210,3210,0
|
|
20231219,161600,373524755,3210,3210,3210,3210,0
|
|
20231219,161500,373524755,3210,3210,3210,3210,0
|
|
20231219,161400,373524755,3210,3210,3210,3210,1571
|
|
20231219,161300,373524755,3210,3210,3210,3210,0
|
|
20231219,161200,373524755,3210,3210,3210,3210,0
|
|
20231219,161100,373524755,3210,3210,3210,3210,0
|
|
20231219,161000,373524755,3210,3210,3210,3210,0
|
|
20231219,160900,373524755,3210,3210,3210,3210,0
|
|
20231219,160800,373524755,3210,3210,3210,3210,0
|
|
20231219,160700,373524755,3210,3210,3210,3210,0
|
|
20231219,160600,373524755,3210,3210,3210,3210,0
|
|
20231219,160500,373524755,3210,3210,3210,3210,0
|
|
20231219,160400,373524755,3210,3210,3210,3210,0
|
|
20231219,160300,373524755,3210,3210,3210,3210,0
|
|
20231219,160200,373524755,3210,3210,3210,3210,0
|
|
20231219,160100,373524755,3210,3210,3210,3210,0
|
|
20231219,160000,373524755,3210,3210,3210,3210,0
|
|
20231219,155900,373524755,3210,3210,3210,3210,0
|
|
20231219,155800,373524755,3210,3210,3210,3210,0
|
|
20231219,155700,373524755,3210,3210,3210,3210,0
|
|
20231219,155600,373524755,3210,3210,3210,3210,0
|
|
20231219,155500,373524755,3210,3210,3210,3210,0
|
|
20231219,155400,373524755,3210,3210,3210,3210,0
|
|
20231219,155300,373524755,3210,3210,3210,3210,0
|
|
20231219,155200,373524755,3210,3210,3210,3210,0
|
|
20231219,155100,373524755,3210,3210,3210,3210,0
|
|
20231219,155000,373524755,3210,3210,3210,3210,0
|
|
20231219,154900,373524755,3210,3210,3210,3210,0
|
|
20231219,154800,373524755,3210,3210,3210,3210,0
|
|
20231219,154700,373524755,3210,3210,3210,3210,0
|
|
20231219,154600,373524755,3210,3210,3210,3210,0
|
|
20231219,154500,373524755,3210,3210,3210,3210,0
|
|
20231219,154400,373524755,3210,3210,3210,3210,1571
|
|
20231219,154300,373524755,3210,3210,3210,3210,0
|
|
20231219,154200,373524755,3210,3210,3210,3210,0
|
|
20231219,154100,373524755,3210,3210,3210,3210,0
|
|
20231219,154000,373524755,3210,3210,3210,3210,0
|
|
20231219,153900,373524755,3210,3210,3210,3210,0
|
|
20231219,153800,373524755,3210,3210,3210,3210,0
|
|
20231219,153700,373524755,3210,3210,3210,3210,0
|
|
20231219,153600,373524755,3210,3210,3210,3210,0
|
|
20231219,153500,373524755,3210,3210,3210,3210,0
|
|
20231219,153400,373524755,3210,3210,3210,3210,0
|
|
20231219,153300,373524755,3210,3210,3210,3210,0
|
|
20231219,153200,373524755,3210,3210,3210,3210,0
|
|
20231219,153100,373524755,3210,3210,3210,3210,0
|
|
20231219,153000,373524755,3210,3210,3210,3210,1571
|
|
20231219,152900,368481845,3205,3205,3205,3205,0
|
|
20231219,152800,368481845,3205,3205,3205,3205,0
|
|
20231219,152700,368481845,3205,3205,3205,3205,0
|
|
20231219,152600,368481845,3205,3205,3205,3205,0
|
|
20231219,152500,368481845,3205,3205,3205,3205,0
|
|
20231219,152400,368481845,3205,3205,3205,3205,0
|
|
20231219,152300,368481845,3205,3205,3205,3205,0
|
|
20231219,152200,368481845,3205,3205,3205,3205,0
|
|
20231219,152100,368481845,3205,3205,3205,3205,0
|
|
20231219,152000,368481845,3205,3205,3205,3205,0
|
|
20231219,151900,368481845,3205,3205,3210,3205,610
|
|
20231219,151800,366526740,3215,3205,3215,3205,102
|
|
20231219,151700,366199820,3215,3205,3215,3205,316
|
|
20231219,151600,365186280,3215,3215,3215,3205,267
|
|
20231219,151500,364329260,3210,3210,3215,3210,1416
|
|
20231219,151400,359783875,3215,3210,3215,3210,41
|
|
20231219,151300,359652245,3215,3210,3215,3210,2650
|
|
20231219,151200,351145725,3205,3205,3210,3205,639
|
|
20231219,151100,349097715,3210,3205,3210,3205,41
|
|
20231219,151000,348966290,3210,3205,3210,3205,334
|
|
20231219,150900,347895795,3205,3205,3210,3205,229
|
|
20231219,150800,347161645,3205,3205,3205,3205,49
|
|
20231219,150700,347004600,3205,3205,3205,3205,187
|
|
20231219,150600,346405265,3210,3205,3210,3205,167
|
|
20231219,150500,345870025,3205,3205,3210,3205,530
|
|
20231219,150400,344171370,3205,3205,3205,3205,176
|
|
20231219,150300,343607290,3205,3205,3205,3205,679
|
|
20231219,150200,341431095,3205,3205,3205,3205,635
|
|
20231219,150100,339395920,3205,3205,3205,3205,478
|
|
20231219,150000,337863930,3205,3205,3205,3205,37
|
|
20231219,145900,337745345,3205,3210,3210,3205,173
|
|
20231219,145800,337190860,3205,3205,3210,3205,527
|
|
20231219,145700,335501805,3205,3205,3205,3205,176
|
|
20231219,145600,334937725,3205,3205,3210,3205,172
|
|
20231219,145500,334386460,3205,3205,3205,3205,136
|
|
20231219,145400,333950580,3205,3205,3210,3205,677
|
|
20231219,145300,331778290,3205,3205,3210,3205,170
|
|
20231219,145200,331233435,3205,3205,3210,3205,38
|
|
20231219,145100,331111640,3205,3205,3205,3205,1617
|
|
20231219,145000,325929155,3205,3205,3210,3205,39
|
|
20231219,144900,325804155,3205,3205,3210,3205,206
|
|
20231219,144800,325143775,3200,3205,3205,3200,329
|
|
20231219,144700,324090950,3200,3200,3205,3200,237
|
|
20231219,144600,323332545,3200,3200,3200,3200,169
|
|
20231219,144500,322791745,3200,3200,3200,3200,193
|
|
20231219,144400,322174145,3200,3200,3200,3200,35
|
|
20231219,144300,322062145,3200,3200,3205,3200,169
|
|
20231219,144200,321521340,3200,3200,3205,3200,130
|
|
20231219,144100,321104840,3200,3200,3205,3200,173
|
|
20231219,144000,320551230,3205,3200,3205,3200,186
|
|
20231219,143900,319955980,3200,3210,3210,3200,18
|
|
20231219,143800,319898360,3205,3205,3205,3200,225
|
|
20231219,143700,319178110,3200,3200,3210,3200,324
|
|
20231219,143600,318139790,3205,3200,3205,3200,23
|
|
20231219,143500,318066185,3200,3200,3200,3200,185
|
|
20231219,143400,317474185,3210,3200,3210,3200,39
|
|
20231219,143300,317349375,3200,3200,3210,3200,177
|
|
20231219,143200,316782965,3200,3200,3200,3200,169
|
|
20231219,143100,316242165,3210,3200,3210,3200,36
|
|
20231219,143000,316126955,3205,3205,3205,3200,1310
|
|
20231219,142900,311929215,3205,3205,3210,3205,186
|
|
20231219,142800,311332930,3205,3205,3205,3205,116
|
|
20231219,142700,310961150,3200,3200,3200,3200,179
|
|
20231219,142600,310388350,3200,3200,3200,3200,0
|
|
20231219,142500,310388350,3200,3200,3205,3200,169
|
|
20231219,142400,309847545,3210,3200,3210,3200,2029
|
|
20231219,142300,303336620,3200,3200,3200,3200,31
|
|
20231219,142200,303237420,3200,3200,3200,3200,153
|
|
20231219,142100,302747820,3200,3205,3205,3200,634
|
|
20231219,142000,300715925,3205,3205,3205,3205,665
|
|
20231219,141900,298584600,3205,3205,3205,3205,154
|
|
20231219,141800,298091030,3205,3205,3205,3205,23
|
|
20231219,141700,298017315,3205,3205,3205,3205,163
|
|
20231219,141600,297494900,3205,3205,3210,3205,164
|
|
20231219,141500,296969270,3205,3205,3205,3205,16
|
|
20231219,141400,296917990,3205,3205,3205,3205,163
|
|
20231219,141300,296395575,3205,3205,3205,3205,3662
|
|
20231219,141200,284658865,3205,3205,3210,3205,16
|
|
20231219,141100,284607580,3205,3205,3205,3205,163
|
|
20231219,141000,284085165,3205,3210,3210,3205,43
|
|
20231219,140900,283947250,3205,3205,3205,3205,154
|
|
20231219,140800,283453680,3205,3210,3210,3205,168
|
|
20231219,140700,282915215,3205,3205,3205,3205,23
|
|
20231219,140600,282841500,3205,3205,3210,3205,168
|
|
20231219,140500,282303030,3205,3205,3205,3205,156
|
|
20231219,140400,281803050,3205,3205,3210,3205,28
|
|
20231219,140300,281713285,3205,3210,3210,3205,157
|
|
20231219,140200,281210090,3210,3210,3210,3210,5
|
|
20231219,140100,281194040,3205,3210,3210,3205,186
|
|
20231219,140000,280597675,3205,3205,3205,3205,140
|
|
20231219,135900,280148975,3210,3205,3210,3205,10
|
|
20231219,135800,280116900,3205,3205,3205,3205,158
|
|
20231219,135700,279610510,3210,3205,3210,3205,155
|
|
20231219,135600,279113705,3205,3210,3210,3205,10
|
|
20231219,135500,279081650,3210,3205,3210,3205,153
|
|
20231219,135400,278591260,3210,3210,3210,3205,15
|
|
20231219,135300,278543155,3205,3205,3210,3205,150
|
|
20231219,135200,278062400,3210,3205,3210,3205,540
|
|
20231219,135100,276329695,3205,3210,3210,3205,10
|
|
20231219,135000,276297640,3205,3210,3210,3205,164
|
|
20231219,134900,275771945,3205,3205,3210,3205,949
|
|
20231219,134800,272726395,3205,3210,3210,3205,13
|
|
20231219,134700,272684710,3205,3210,3210,3205,170
|
|
20231219,134600,272139805,3210,3205,3210,3205,22
|
|
20231219,134500,272069230,3205,3205,3210,3205,154
|
|
20231219,134400,271575630,3210,3210,3210,3210,1
|
|
20231219,134300,271572420,3215,3205,3215,3205,13
|
|
20231219,134200,271530715,3205,3210,3210,3205,195
|
|
20231219,134100,270905505,3215,3205,3215,3205,154
|
|
20231219,134000,270411885,3210,3205,3210,3205,149
|
|
20231219,133900,269933640,3215,3205,3215,3205,153
|
|
20231219,133800,269443235,3210,3205,3210,3205,10
|
|
20231219,133700,269411180,3205,3210,3210,3205,149
|
|
20231219,133600,268933630,3205,3205,3205,3205,159
|
|
20231219,133500,268424035,3210,3205,3210,3205,17
|
|
20231219,133400,268369510,3205,3205,3205,3205,269
|
|
20231219,133300,267507365,3205,3205,3215,3205,158
|
|
20231219,133200,267000885,3205,3205,3205,3205,9
|
|
20231219,133100,266972040,3210,3205,3210,3205,1043
|
|
20231219,133000,263624750,3205,3205,3205,3205,9
|
|
20231219,132900,263595905,3205,3210,3210,3205,151
|
|
20231219,132800,263111940,3205,3205,3205,3205,148
|
|
20231219,132700,262637600,3205,3205,3205,3205,9
|
|
20231219,132600,262608755,3205,3210,3210,3205,214
|
|
20231219,132500,261922560,3210,3205,3210,3205,1436
|
|
20231219,132400,257313695,3210,3210,3210,3210,10
|
|
20231219,132300,257281595,3210,3205,3210,3205,241
|
|
20231219,132200,256508685,3205,3205,3205,3205,0
|
|
20231219,132100,256508685,3205,3210,3210,3205,144
|
|
20231219,132000,256047140,3210,3205,3210,3205,142
|
|
20231219,131900,255592020,3210,3210,3210,3210,0
|
|
20231219,131800,255592020,3210,3210,3210,3205,171
|
|
20231219,131700,255043900,3210,3205,3210,3205,145
|
|
20231219,131600,254579150,3205,3205,3205,3205,0
|
|
20231219,131500,254579150,3205,3210,3210,3205,141
|
|
20231219,131400,254127240,3205,3205,3205,3205,0
|
|
20231219,131300,254127240,3205,3210,3210,3205,144
|
|
20231219,131200,253665695,3210,3205,3210,3205,142
|
|
20231219,131100,253210575,3205,3205,3205,3205,0
|
|
20231219,131000,253210575,3205,3210,3210,3205,143
|
|
20231219,130900,252752240,3210,3205,3210,3205,430
|
|
20231219,130800,251372640,3210,3210,3210,3210,10
|
|
20231219,130700,251340540,3210,3210,3210,3210,6
|
|
20231219,130600,251321280,3210,3210,3210,3210,116
|
|
20231219,130500,250948920,3205,3210,3210,3205,155
|
|
20231219,130400,250452070,3210,3210,3210,3210,8
|
|
20231219,130300,250426390,3205,3210,3210,3205,731
|
|
20231219,130200,248083525,3210,3210,3210,3205,165
|
|
20231219,130100,247554000,3210,3205,3210,3205,275
|
|
20231219,130000,246671945,3210,3210,3210,3210,0
|
|
20231219,125900,246671945,3210,3215,3215,3210,10
|
|
20231219,125800,246639820,3210,3210,3210,3210,132
|
|
20231219,125700,246216100,3205,3205,3205,3205,139
|
|
20231219,125600,245770605,3210,3210,3210,3210,14
|
|
20231219,125500,245725665,3215,3210,3215,3210,149
|
|
20231219,125400,245247365,3210,3210,3210,3210,5
|
|
20231219,125300,245231315,3215,3205,3215,3205,146
|
|
20231219,125200,244763330,3215,3215,3215,3215,63
|
|
20231219,125100,244560785,3205,3205,3205,3205,140
|
|
20231219,125000,244112085,3205,3210,3210,3205,458
|
|
20231219,124900,242644185,3205,3205,3205,3205,597
|
|
20231219,124800,240730800,3215,3210,3215,3205,247
|
|
20231219,124700,239938130,3210,3215,3215,3210,2
|
|
20231219,124600,239931705,3205,3215,3215,3205,140
|
|
20231219,124500,239482995,3215,3205,3215,3205,2708
|
|
20231219,124400,230778175,3210,3210,3210,3210,1
|
|
20231219,124300,230774965,3205,3205,3205,3205,139
|
|
20231219,124200,230329470,3210,3210,3215,3210,149
|
|
20231219,124100,229851160,3205,3205,3205,3205,140
|
|
20231219,124000,229402460,3210,3210,3210,3210,2
|
|
20231219,123900,229396040,3215,3215,3215,3215,5
|
|
20231219,123800,229379965,3205,3205,3205,3205,140
|
|
20231219,123700,228931265,3210,3210,3210,3210,140
|
|
20231219,123600,228481865,3210,3210,3215,3210,438
|
|
20231219,123500,227075855,3210,3205,3210,3205,303
|
|
20231219,123400,226103925,3205,3210,3210,3205,17
|
|
20231219,123300,226049430,3215,3215,3215,3215,1
|
|
20231219,123200,226046215,3205,3205,3205,3205,140
|
|
20231219,123100,225597515,3210,3210,3215,3210,11
|
|
20231219,123000,225562180,3205,3205,3205,3205,139
|
|
20231219,122900,225116685,3210,3205,3210,3205,258
|
|
20231219,122800,224289205,3210,3210,3210,3210,6
|
|
20231219,122700,224269945,3205,3205,3205,3205,139
|
|
20231219,122600,223824450,3210,3205,3210,3205,142
|
|
20231219,122500,223369330,3210,3210,3210,3210,10
|
|
20231219,122400,223337230,3205,3210,3210,3205,141
|
|
20231219,122300,222885320,3210,3210,3210,3210,11
|
|
20231219,122200,222850010,3210,3210,3210,3205,157
|
|
20231219,122100,222346735,3210,3205,3210,3205,146
|
|
20231219,122000,221878795,3210,3210,3210,3210,11
|
|
20231219,121900,221843485,3205,3205,3205,3205,139
|
|
20231219,121800,221397990,3205,3210,3210,3205,15
|
|
20231219,121700,221349905,3205,3205,3205,3205,0
|
|
20231219,121600,221349905,3205,3205,3205,3205,139
|
|
20231219,121500,220904410,3205,3205,3205,3205,0
|
|
20231219,121400,220904410,3205,3210,3210,3205,141
|
|
20231219,121300,220452500,3205,3205,3205,3205,139
|
|
20231219,121200,220007005,3205,3205,3205,3205,0
|
|
20231219,121100,220007005,3205,3205,3215,3205,147
|
|
20231219,121000,219535815,3205,3205,3205,3205,139
|
|
20231219,120900,219090320,3210,3210,3210,3210,4
|
|
20231219,120800,219077480,3215,3205,3215,3205,280
|
|
20231219,120700,218179350,3210,3210,3210,3210,0
|
|
20231219,120600,218179350,3210,3215,3215,3210,6
|
|
20231219,120500,218160085,3210,3205,3210,3205,2027
|
|
20231219,120400,211654115,3205,3205,3205,3205,0
|
|
20231219,120300,211654115,3205,3210,3210,3205,140
|
|
20231219,120200,211205410,3205,3205,3205,3205,140
|
|
20231219,120100,210756710,3210,3210,3210,3210,0
|
|
20231219,120000,210756710,3210,3205,3210,3205,142
|
|
20231219,115900,210301590,3210,3210,3210,3210,21
|
|
20231219,115800,210234180,3205,3210,3210,3205,144
|
|
20231219,115700,209772635,3215,3205,3215,3205,263
|
|
20231219,115600,208929075,3210,3210,3210,3210,6
|
|
20231219,115500,208909815,3210,3210,3215,3210,31
|
|
20231219,115400,208810300,3210,3210,3210,3210,154
|
|
20231219,115300,208315960,3210,3210,3210,3210,0
|
|
20231219,115200,208315960,3210,3215,3215,3210,153
|
|
20231219,115100,207824795,3210,3210,3210,3210,64
|
|
20231219,115000,207619355,3210,3210,3210,3210,140
|
|
20231219,114900,207169955,3215,3205,3215,3205,144
|
|
20231219,114800,206708385,3215,3215,3215,3215,1
|
|
20231219,114700,206705170,3215,3210,3215,3205,146
|
|
20231219,114600,206237205,3215,3205,3215,3205,283
|
|
20231219,114500,205329440,3210,3210,3210,3210,0
|
|
20231219,114400,205329440,3210,3210,3210,3210,2
|
|
20231219,114300,205323020,3205,3205,3205,3205,0
|
|
20231219,114200,205323020,3205,3210,3210,3205,145
|
|
20231219,114100,204858265,3210,3205,3210,3205,235
|
|
20231219,114000,204104615,3210,3210,3210,3210,4
|
|
20231219,113900,204091775,3205,3205,3205,3205,139
|
|
20231219,113800,203646280,3210,3205,3210,3205,145
|
|
20231219,113700,203181530,3210,3210,3210,3210,11
|
|
20231219,113600,203146220,3205,3210,3210,3205,147
|
|
20231219,113500,202675050,3210,3210,3210,3210,12
|
|
20231219,113400,202636530,3210,3210,3210,3210,5
|
|
20231219,113300,202620480,3210,3210,3210,3210,140
|
|
20231219,113200,202171080,3210,3210,3210,3210,551
|
|
20231219,113100,200402370,3205,3210,3210,3205,146
|
|
20231219,113000,199934405,3205,3205,3210,3205,143
|
|
20231219,112900,199476085,3210,3210,3210,3210,5
|
|
20231219,112800,199460035,3210,3205,3210,3205,140
|
|
20231219,112700,199011330,3210,3210,3210,3210,11
|
|
20231219,112600,198976020,3205,3205,3205,3205,140
|
|
20231219,112500,198527320,3210,3210,3210,3210,21
|
|
20231219,112400,198459910,3205,3205,3205,3205,0
|
|
20231219,112300,198459910,3205,3210,3210,3205,8704
|
|
20231219,112200,170520770,3205,3205,3205,3205,187
|
|
20231219,112100,169921435,3205,3205,3205,3205,41
|
|
20231219,112000,169790030,3205,3200,3205,3200,141
|
|
20231219,111900,169338825,3205,3205,3205,3205,2
|
|
20231219,111800,169332415,3200,3205,3205,3200,144
|
|
20231219,111700,168871590,3205,3205,3205,3205,91
|
|
20231219,111600,168579935,3210,3210,3210,3210,1
|
|
20231219,111500,168576725,3205,3205,3205,3205,139
|
|
20231219,111400,168131230,3205,3205,3205,3205,140
|
|
20231219,111300,167682530,3210,3210,3210,3210,2
|
|
20231219,111200,167676110,3205,3205,3205,3205,140
|
|
20231219,111100,167227410,3205,3205,3205,3205,0
|
|
20231219,111000,167227410,3205,3210,3210,3205,151
|
|
20231219,110900,166743415,3205,3205,3205,3205,147
|
|
20231219,110800,166272280,3205,3205,3205,3205,13
|
|
20231219,110700,166230615,3200,3205,3205,3200,1577
|
|
20231219,110600,161178620,3205,3205,3205,3205,599
|
|
20231219,110500,159258825,3210,3210,3210,3210,2
|
|
20231219,110400,159252405,3205,3210,3210,3205,145
|
|
20231219,110300,158787650,3210,3210,3210,3210,1
|
|
20231219,110200,158784440,3205,3210,3210,3205,145
|
|
20231219,110100,158319690,3205,3205,3205,3205,139
|
|
20231219,110000,157874195,3210,3210,3210,3205,407
|
|
20231219,105900,156569725,3205,3205,3205,3205,140
|
|
20231219,105800,156121025,3205,3205,3205,3205,3491
|
|
20231219,105700,144932370,3210,3210,3210,3210,20
|
|
20231219,105600,144868170,3210,3205,3210,3205,171
|
|
20231219,105500,144319965,3205,3205,3205,3205,0
|
|
20231219,105400,144319965,3205,3205,3205,3205,139
|
|
20231219,105300,143874470,3205,3205,3205,3205,140
|
|
20231219,105200,143425770,3205,3205,3205,3205,0
|
|
20231219,105100,143425770,3205,3210,3210,3205,641
|
|
20231219,105000,141371355,3205,3205,3205,3205,140
|
|
20231219,104900,140922655,3210,3210,3210,3210,11
|
|
20231219,104800,140887345,3210,3205,3210,3205,141
|
|
20231219,104700,140435435,3210,3210,3210,3210,63
|
|
20231219,104600,140233205,3205,3205,3205,3205,139
|
|
20231219,104500,139787710,3205,3205,3210,3200,178
|
|
20231219,104400,139217910,3205,3205,3205,3205,30
|
|
20231219,104300,139121760,3200,3200,3205,3200,190
|
|
20231219,104200,138513510,3205,3205,3205,3205,34
|
|
20231219,104100,138404540,3205,3205,3205,3205,458
|
|
20231219,104000,136936650,3205,3210,3210,3205,156
|
|
20231219,103900,136436585,3210,3210,3210,3210,13
|
|
20231219,103800,136394855,3205,3210,3210,3205,144
|
|
20231219,103700,135933315,3210,3210,3210,3205,601
|
|
20231219,103600,134007090,3210,3210,3210,3210,10
|
|
20231219,103500,133974990,3205,3205,3205,3205,1267
|
|
20231219,103400,129914255,3205,3200,3205,3200,141
|
|
20231219,103300,129463045,3205,3205,3205,3205,1207
|
|
20231219,103200,125594610,3210,3210,3210,3205,294
|
|
20231219,103100,124651750,3210,3210,3210,3210,121
|
|
20231219,103000,124263340,3205,3205,3205,3205,319
|
|
20231219,102900,123240945,3205,3205,3205,3205,140
|
|
20231219,102800,122792245,3205,3210,3210,3205,62
|
|
20231219,102700,122593500,3205,3210,3210,3205,232
|
|
20231219,102600,121849475,3210,3210,3210,3205,160
|
|
20231219,102500,121336575,3210,3210,3210,3205,322
|
|
20231219,102400,120304455,3205,3210,3210,3205,145
|
|
20231219,102300,119839705,3210,3210,3210,3210,4
|
|
20231219,102200,119826865,3205,3210,3210,3205,141
|
|
20231219,102100,119374950,3210,3205,3210,3205,172
|
|
20231219,102000,118823685,3205,3205,3205,3205,1
|
|
20231219,101900,118820480,3205,3200,3205,3200,635
|
|
20231219,101800,116788290,3200,3200,3200,3200,140
|
|
20231219,101700,116340290,3205,3205,3205,3205,7
|
|
20231219,101600,116317855,3200,3205,3205,3200,551
|
|
20231219,101500,114554190,3210,3205,3210,3205,1754
|
|
20231219,101400,108924250,3205,3210,3210,3205,87
|
|
20231219,101300,108645400,3210,3200,3210,3200,169
|
|
20231219,101200,108104300,3210,3210,3210,3210,5
|
|
20231219,101100,108088250,3200,3205,3210,3200,1712
|
|
20231219,101000,102601980,3205,3200,3205,3200,215
|
|
20231219,100900,101913600,3205,3205,3205,3205,659
|
|
20231219,100800,99801505,3205,3205,3205,3200,142
|
|
20231219,100700,99347095,3205,3205,3205,3200,1712
|
|
20231219,100600,93866750,3205,3205,3205,3200,232
|
|
20231219,100500,93123885,3205,3205,3205,3200,239
|
|
20231219,100400,92358590,3205,3200,3205,3200,2633
|
|
20231219,100300,83932580,3205,3205,3205,3205,483
|
|
20231219,100200,82384565,3210,3205,3210,3205,167
|
|
20231219,100100,81849270,3205,3205,3205,3205,148
|
|
20231219,100000,81374930,3205,3210,3210,3205,151
|
|
20231219,095900,80890915,3210,3205,3210,3205,17
|
|
20231219,095800,80836425,3205,3205,3205,3205,140
|
|
20231219,095700,80387725,3205,3205,3205,3205,16
|
|
20231219,095600,80336445,3210,3205,3210,3205,29
|
|
20231219,095500,80243485,3205,3205,3205,3205,16
|
|
20231219,095400,80192205,3205,3205,3205,3205,2695
|
|
20231219,095300,71554730,3205,3205,3205,3200,198
|
|
20231219,095200,70920465,3200,3205,3205,3200,168
|
|
20231219,095100,70382040,3205,3200,3205,3200,86
|
|
20231219,095000,70106460,3205,3205,3205,3205,66
|
|
20231219,094900,69894930,3205,3210,3210,3205,488
|
|
20231219,094800,68330845,3210,3210,3210,3210,1
|
|
20231219,094700,68327635,3210,3210,3210,3210,1
|
|
20231219,094600,68324425,3210,3210,3210,3210,67
|
|
20231219,094500,68109355,3210,3210,3210,3210,87
|
|
20231219,094400,67830085,3210,3210,3210,3210,0
|
|
20231219,094300,67830085,3210,3200,3210,3200,623
|
|
20231219,094200,65836475,3200,3200,3200,3200,0
|
|
20231219,094100,65836475,3200,3205,3210,3200,505
|
|
20231219,094000,64220455,3205,3205,3210,3205,628
|
|
20231219,093900,62207680,3210,3200,3210,3200,501
|
|
20231219,093800,60604050,3210,3210,3210,3210,1
|
|
20231219,093700,60600840,3210,3210,3210,3210,21
|
|
20231219,093600,60533430,3210,3210,3210,3210,25
|
|
20231219,093500,60453180,3210,3210,3210,3210,16
|
|
20231219,093400,60401820,3210,3210,3210,3210,5
|
|
20231219,093300,60385770,3210,3210,3210,3210,120
|
|
20231219,093200,60000570,3210,3210,3210,3210,34
|
|
20231219,093100,59891430,3210,3210,3210,3210,68
|
|
20231219,093000,59673150,3210,3210,3210,3210,31
|
|
20231219,092900,59573640,3205,3205,3205,3205,30
|
|
20231219,092800,59477490,3205,3210,3210,3205,41
|
|
20231219,092700,59346080,3210,3210,3210,3210,0
|
|
20231219,092600,59346080,3210,3210,3210,3210,0
|
|
20231219,092500,59346080,3210,3205,3210,3205,500
|
|
20231219,092400,57743150,3205,3205,3205,3205,10
|
|
20231219,092300,57711100,3210,3210,3210,3210,10
|
|
20231219,092200,57679000,3210,3205,3210,3205,39
|
|
20231219,092100,57553985,3205,3205,3205,3205,0
|
|
20231219,092000,57553985,3205,3205,3205,3205,3
|
|
20231219,091900,57544370,3205,3205,3205,3205,302
|
|
20231219,091800,56576460,3205,3210,3210,3205,19
|
|
20231219,091700,56515555,3200,3210,3210,3200,3050
|
|
20231219,091600,46755055,3205,3205,3205,3205,5
|
|
20231219,091500,46739030,3210,3205,3210,3205,706
|
|
20231219,091400,44476295,3205,3210,3215,3205,236
|
|
20231219,091300,43718945,3215,3215,3215,3215,155
|
|
20231219,091200,43220620,3215,3215,3215,3215,175
|
|
20231219,091100,42657995,3215,3215,3215,3215,5
|
|
20231219,091000,42641920,3215,3210,3215,3210,153
|
|
20231219,090900,42150600,3210,3210,3210,3210,42
|
|
20231219,090800,42015780,3220,3215,3220,3215,111
|
|
20231219,090700,41658905,3215,3215,3215,3215,41
|
|
20231219,090600,41527090,3215,3205,3215,3205,4441
|
|
20231219,090500,27289880,3205,3200,3205,3200,39
|
|
20231219,090400,27165075,3200,3200,3200,3200,1660
|
|
20231219,090300,21853075,3200,3200,3200,3195,794
|
|
20231219,090200,19315925,3200,3200,3200,3200,89
|
|
20231219,090100,19031125,3205,3195,3205,3190,761
|
|
20231219,090000,16601700,3205,3205,3205,3190,5197
|