675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,201200,440068535,3220,3220,3220,3220,1694
|
|
20231226,201100,440068535,3220,3220,3220,3220,0
|
|
20231226,201000,440068535,3220,3220,3220,3220,0
|
|
20231226,200900,440068535,3220,3220,3220,3220,0
|
|
20231226,200800,440068535,3220,3220,3220,3220,0
|
|
20231226,200700,440068535,3220,3220,3220,3220,0
|
|
20231226,200600,440068535,3220,3220,3220,3220,0
|
|
20231226,200500,440068535,3220,3220,3220,3220,0
|
|
20231226,200400,440068535,3220,3220,3220,3220,0
|
|
20231226,200300,440068535,3220,3220,3220,3220,0
|
|
20231226,200200,440068535,3220,3220,3220,3220,0
|
|
20231226,200100,440068535,3220,3220,3220,3220,0
|
|
20231226,200000,440068535,3220,3220,3220,3220,0
|
|
20231226,195900,440068535,3220,3220,3220,3220,0
|
|
20231226,195800,440068535,3220,3220,3220,3220,0
|
|
20231226,195700,440068535,3220,3220,3220,3220,0
|
|
20231226,195600,440068535,3220,3220,3220,3220,0
|
|
20231226,195500,440068535,3220,3220,3220,3220,0
|
|
20231226,195400,440068535,3220,3220,3220,3220,0
|
|
20231226,195300,440068535,3220,3220,3220,3220,0
|
|
20231226,195200,440068535,3220,3220,3220,3220,0
|
|
20231226,195100,440068535,3220,3220,3220,3220,0
|
|
20231226,195000,440068535,3220,3220,3220,3220,0
|
|
20231226,194900,440068535,3220,3220,3220,3220,0
|
|
20231226,194800,440068535,3220,3220,3220,3220,0
|
|
20231226,194700,440068535,3220,3220,3220,3220,0
|
|
20231226,194600,440068535,3220,3220,3220,3220,0
|
|
20231226,194500,440068535,3220,3220,3220,3220,0
|
|
20231226,194400,440068535,3220,3220,3220,3220,0
|
|
20231226,194300,440068535,3220,3220,3220,3220,0
|
|
20231226,194200,440068535,3220,3220,3220,3220,1694
|
|
20231226,194100,440068535,3220,3220,3220,3220,0
|
|
20231226,194000,440068535,3220,3220,3220,3220,0
|
|
20231226,193900,440068535,3220,3220,3220,3220,0
|
|
20231226,193800,440068535,3220,3220,3220,3220,0
|
|
20231226,193700,440068535,3220,3220,3220,3220,0
|
|
20231226,193600,440068535,3220,3220,3220,3220,0
|
|
20231226,193500,440068535,3220,3220,3220,3220,0
|
|
20231226,193400,440068535,3220,3220,3220,3220,0
|
|
20231226,193300,440068535,3220,3220,3220,3220,0
|
|
20231226,193200,440068535,3220,3220,3220,3220,0
|
|
20231226,193100,440068535,3220,3220,3220,3220,0
|
|
20231226,193000,440068535,3220,3220,3220,3220,0
|
|
20231226,192900,440068535,3220,3220,3220,3220,0
|
|
20231226,192800,440068535,3220,3220,3220,3220,0
|
|
20231226,192700,440068535,3220,3220,3220,3220,0
|
|
20231226,192600,440068535,3220,3220,3220,3220,0
|
|
20231226,192500,440068535,3220,3220,3220,3220,0
|
|
20231226,192400,440068535,3220,3220,3220,3220,0
|
|
20231226,192300,440068535,3220,3220,3220,3220,0
|
|
20231226,192200,440068535,3220,3220,3220,3220,0
|
|
20231226,192100,440068535,3220,3220,3220,3220,0
|
|
20231226,192000,440068535,3220,3220,3220,3220,0
|
|
20231226,191900,440068535,3220,3220,3220,3220,0
|
|
20231226,191800,440068535,3220,3220,3220,3220,0
|
|
20231226,191700,440068535,3220,3220,3220,3220,0
|
|
20231226,191600,440068535,3220,3220,3220,3220,0
|
|
20231226,191500,440068535,3220,3220,3220,3220,0
|
|
20231226,191400,440068535,3220,3220,3220,3220,0
|
|
20231226,191300,440068535,3220,3220,3220,3220,0
|
|
20231226,191200,440068535,3220,3220,3220,3220,1694
|
|
20231226,191100,440068535,3220,3220,3220,3220,0
|
|
20231226,191000,440068535,3220,3220,3220,3220,0
|
|
20231226,190900,440068535,3220,3220,3220,3220,0
|
|
20231226,190800,440068535,3220,3220,3220,3220,0
|
|
20231226,190700,440068535,3220,3220,3220,3220,0
|
|
20231226,190600,440068535,3220,3220,3220,3220,0
|
|
20231226,190500,440068535,3220,3220,3220,3220,0
|
|
20231226,190400,440068535,3220,3220,3220,3220,0
|
|
20231226,190300,440068535,3220,3220,3220,3220,0
|
|
20231226,190200,440068535,3220,3220,3220,3220,0
|
|
20231226,190100,440068535,3220,3220,3220,3220,0
|
|
20231226,190000,440068535,3220,3220,3220,3220,0
|
|
20231226,185900,440068535,3220,3220,3220,3220,0
|
|
20231226,185800,440068535,3220,3220,3220,3220,0
|
|
20231226,185700,440068535,3220,3220,3220,3220,0
|
|
20231226,185600,440068535,3220,3220,3220,3220,0
|
|
20231226,185500,440068535,3220,3220,3220,3220,0
|
|
20231226,185400,440068535,3220,3220,3220,3220,0
|
|
20231226,185300,440068535,3220,3220,3220,3220,0
|
|
20231226,185200,440068535,3220,3220,3220,3220,0
|
|
20231226,185100,440068535,3220,3220,3220,3220,0
|
|
20231226,185000,440068535,3220,3220,3220,3220,0
|
|
20231226,184900,440068535,3220,3220,3220,3220,0
|
|
20231226,184800,440068535,3220,3220,3220,3220,0
|
|
20231226,184700,440068535,3220,3220,3220,3220,0
|
|
20231226,184600,440068535,3220,3220,3220,3220,0
|
|
20231226,184500,440068535,3220,3220,3220,3220,0
|
|
20231226,184400,440068535,3220,3220,3220,3220,0
|
|
20231226,184300,440068535,3220,3220,3220,3220,0
|
|
20231226,184200,440068535,3220,3220,3220,3220,1694
|
|
20231226,184100,440068535,3220,3220,3220,3220,0
|
|
20231226,184000,440068535,3220,3220,3220,3220,0
|
|
20231226,183900,440068535,3220,3220,3220,3220,0
|
|
20231226,183800,440068535,3220,3220,3220,3220,0
|
|
20231226,183700,440068535,3220,3220,3220,3220,0
|
|
20231226,183600,440068535,3220,3220,3220,3220,0
|
|
20231226,183500,440068535,3220,3220,3220,3220,0
|
|
20231226,183400,440068535,3220,3220,3220,3220,0
|
|
20231226,183300,440068535,3220,3220,3220,3220,0
|
|
20231226,183200,440068535,3220,3220,3220,3220,0
|
|
20231226,183100,440068535,3220,3220,3220,3220,0
|
|
20231226,183000,440068535,3220,3220,3220,3220,0
|
|
20231226,182900,440068535,3220,3220,3220,3220,0
|
|
20231226,182800,440068535,3220,3220,3220,3220,0
|
|
20231226,182700,440068535,3220,3220,3220,3220,0
|
|
20231226,182600,440068535,3220,3220,3220,3220,0
|
|
20231226,182500,440068535,3220,3220,3220,3220,0
|
|
20231226,182400,440068535,3220,3220,3220,3220,0
|
|
20231226,182300,440068535,3220,3220,3220,3220,0
|
|
20231226,182200,440068535,3220,3220,3220,3220,0
|
|
20231226,182100,440068535,3220,3220,3220,3220,0
|
|
20231226,182000,440068535,3220,3220,3220,3220,0
|
|
20231226,181900,440068535,3220,3220,3220,3220,0
|
|
20231226,181800,440068535,3220,3220,3220,3220,0
|
|
20231226,181700,440068535,3220,3220,3220,3220,0
|
|
20231226,181600,440068535,3220,3220,3220,3220,0
|
|
20231226,181500,440068535,3220,3220,3220,3220,0
|
|
20231226,181400,440068535,3220,3220,3220,3220,0
|
|
20231226,181300,440068535,3220,3220,3220,3220,0
|
|
20231226,181200,440068535,3220,3220,3220,3220,1694
|
|
20231226,181100,440068535,3220,3220,3220,3220,0
|
|
20231226,181000,440068535,3220,3220,3220,3220,0
|
|
20231226,180900,440068535,3220,3220,3220,3220,0
|
|
20231226,180800,440068535,3220,3220,3220,3220,0
|
|
20231226,180700,440068535,3220,3220,3220,3220,0
|
|
20231226,180600,440068535,3220,3220,3220,3220,0
|
|
20231226,180500,440068535,3220,3220,3220,3220,0
|
|
20231226,180400,440068535,3220,3220,3220,3220,0
|
|
20231226,180300,440068535,3220,3220,3220,3220,0
|
|
20231226,180200,440068535,3220,3220,3220,3220,0
|
|
20231226,180100,440068535,3220,3220,3220,3220,0
|
|
20231226,180000,440068535,3220,3220,3220,3220,0
|
|
20231226,175900,440068535,3220,3220,3220,3220,0
|
|
20231226,175800,440068535,3220,3220,3220,3220,0
|
|
20231226,175700,440068535,3220,3220,3220,3220,0
|
|
20231226,175600,440068535,3220,3220,3220,3220,0
|
|
20231226,175500,440068535,3220,3220,3220,3220,0
|
|
20231226,175400,440068535,3220,3220,3220,3220,0
|
|
20231226,175300,440068535,3220,3220,3220,3220,0
|
|
20231226,175200,440068535,3220,3220,3220,3220,0
|
|
20231226,175100,440068535,3220,3220,3220,3220,0
|
|
20231226,175000,440068535,3220,3220,3220,3220,0
|
|
20231226,174900,440068535,3220,3220,3220,3220,0
|
|
20231226,174800,440068535,3220,3220,3220,3220,0
|
|
20231226,174700,440068535,3220,3220,3220,3220,0
|
|
20231226,174600,440068535,3220,3220,3220,3220,0
|
|
20231226,174500,440068535,3220,3220,3220,3220,0
|
|
20231226,174400,440068535,3220,3220,3220,3220,0
|
|
20231226,174300,440068535,3220,3220,3220,3220,0
|
|
20231226,174200,440068535,3220,3220,3220,3220,1694
|
|
20231226,174100,440068535,3220,3220,3220,3220,0
|
|
20231226,174000,440068535,3220,3220,3220,3220,0
|
|
20231226,173900,440068535,3220,3220,3220,3220,0
|
|
20231226,173800,440068535,3220,3220,3220,3220,0
|
|
20231226,173700,440068535,3220,3220,3220,3220,0
|
|
20231226,173600,440068535,3220,3220,3220,3220,0
|
|
20231226,173500,440068535,3220,3220,3220,3220,0
|
|
20231226,173400,440068535,3220,3220,3220,3220,0
|
|
20231226,173300,440068535,3220,3220,3220,3220,0
|
|
20231226,173200,440068535,3220,3220,3220,3220,0
|
|
20231226,173100,440068535,3220,3220,3220,3220,0
|
|
20231226,173000,440068535,3220,3220,3220,3220,0
|
|
20231226,172900,440068535,3220,3220,3220,3220,0
|
|
20231226,172800,440068535,3220,3220,3220,3220,0
|
|
20231226,172700,440068535,3220,3220,3220,3220,0
|
|
20231226,172600,440068535,3220,3220,3220,3220,0
|
|
20231226,172500,440068535,3220,3220,3220,3220,0
|
|
20231226,172400,440068535,3220,3220,3220,3220,0
|
|
20231226,172300,440068535,3220,3220,3220,3220,0
|
|
20231226,172200,440068535,3220,3220,3220,3220,0
|
|
20231226,172100,440068535,3220,3220,3220,3220,0
|
|
20231226,172000,440068535,3220,3220,3220,3220,0
|
|
20231226,171900,440068535,3220,3220,3220,3220,0
|
|
20231226,171800,440068535,3220,3220,3220,3220,0
|
|
20231226,171700,440068535,3220,3220,3220,3220,0
|
|
20231226,171600,440068535,3220,3220,3220,3220,0
|
|
20231226,171500,440068535,3220,3220,3220,3220,0
|
|
20231226,171400,440068535,3220,3220,3220,3220,0
|
|
20231226,171300,440068535,3220,3220,3220,3220,0
|
|
20231226,171200,440068535,3220,3220,3220,3220,1694
|
|
20231226,171100,440068535,3220,3220,3220,3220,0
|
|
20231226,171000,440068535,3220,3220,3220,3220,0
|
|
20231226,170900,440068535,3220,3220,3220,3220,0
|
|
20231226,170800,440068535,3220,3220,3220,3220,0
|
|
20231226,170700,440068535,3220,3220,3220,3220,0
|
|
20231226,170600,440068535,3220,3220,3220,3220,0
|
|
20231226,170500,440068535,3220,3220,3220,3220,0
|
|
20231226,170400,440068535,3220,3220,3220,3220,0
|
|
20231226,170300,440068535,3220,3220,3220,3220,0
|
|
20231226,170200,440068535,3220,3220,3220,3220,0
|
|
20231226,170100,440068535,3220,3220,3220,3220,0
|
|
20231226,170000,440068535,3220,3220,3220,3220,0
|
|
20231226,165900,440068535,3220,3220,3220,3220,0
|
|
20231226,165800,440068535,3220,3220,3220,3220,0
|
|
20231226,165700,440068535,3220,3220,3220,3220,0
|
|
20231226,165600,440068535,3220,3220,3220,3220,0
|
|
20231226,165500,440068535,3220,3220,3220,3220,0
|
|
20231226,165400,440068535,3220,3220,3220,3220,0
|
|
20231226,165300,440068535,3220,3220,3220,3220,0
|
|
20231226,165200,440068535,3220,3220,3220,3220,0
|
|
20231226,165100,440068535,3220,3220,3220,3220,0
|
|
20231226,165000,440068535,3220,3220,3220,3220,0
|
|
20231226,164900,440068535,3220,3220,3220,3220,0
|
|
20231226,164800,440068535,3220,3220,3220,3220,0
|
|
20231226,164700,440068535,3220,3220,3220,3220,0
|
|
20231226,164600,440068535,3220,3220,3220,3220,0
|
|
20231226,164500,440068535,3220,3220,3220,3220,0
|
|
20231226,164400,440068535,3220,3220,3220,3220,0
|
|
20231226,164300,440068535,3220,3220,3220,3220,0
|
|
20231226,164200,440068535,3220,3220,3220,3220,1694
|
|
20231226,164100,440068535,3220,3220,3220,3220,0
|
|
20231226,164000,440068535,3220,3220,3220,3220,0
|
|
20231226,163900,440068535,3220,3220,3220,3220,0
|
|
20231226,163800,440068535,3220,3220,3220,3220,0
|
|
20231226,163700,440068535,3220,3220,3220,3220,0
|
|
20231226,163600,440068535,3220,3220,3220,3220,0
|
|
20231226,163500,440068535,3220,3220,3220,3220,0
|
|
20231226,163400,440068535,3220,3220,3220,3220,0
|
|
20231226,163300,440068535,3220,3220,3220,3220,0
|
|
20231226,163200,440068535,3220,3220,3220,3220,0
|
|
20231226,163100,440068535,3220,3220,3220,3220,0
|
|
20231226,163000,440068535,3220,3220,3220,3220,0
|
|
20231226,162900,440068535,3220,3220,3220,3220,0
|
|
20231226,162800,440068535,3220,3220,3220,3220,0
|
|
20231226,162700,440068535,3220,3220,3220,3220,0
|
|
20231226,162600,440068535,3220,3220,3220,3220,0
|
|
20231226,162500,440068535,3220,3220,3220,3220,0
|
|
20231226,162400,440068535,3220,3220,3220,3220,0
|
|
20231226,162300,440068535,3220,3220,3220,3220,0
|
|
20231226,162200,440068535,3220,3220,3220,3220,0
|
|
20231226,162100,440068535,3220,3220,3220,3220,0
|
|
20231226,162000,440068535,3220,3220,3220,3220,0
|
|
20231226,161900,440068535,3220,3220,3220,3220,0
|
|
20231226,161800,440068535,3220,3220,3220,3220,0
|
|
20231226,161700,440068535,3220,3220,3220,3220,0
|
|
20231226,161600,440068535,3220,3220,3220,3220,0
|
|
20231226,161500,440068535,3220,3220,3220,3220,0
|
|
20231226,161400,440068535,3220,3220,3220,3220,0
|
|
20231226,161300,440068535,3220,3220,3220,3220,0
|
|
20231226,161200,440068535,3220,3220,3220,3220,1694
|
|
20231226,161100,440068535,3220,3220,3220,3220,0
|
|
20231226,161000,440068535,3220,3220,3220,3220,0
|
|
20231226,160900,440068535,3220,3220,3220,3220,0
|
|
20231226,160800,440068535,3220,3220,3220,3220,0
|
|
20231226,160700,440068535,3220,3220,3220,3220,0
|
|
20231226,160600,440068535,3220,3220,3220,3220,0
|
|
20231226,160500,440068535,3220,3220,3220,3220,0
|
|
20231226,160400,440068535,3220,3220,3220,3220,0
|
|
20231226,160300,440068535,3220,3220,3220,3220,0
|
|
20231226,160200,440068535,3220,3220,3220,3220,0
|
|
20231226,160100,440068535,3220,3220,3220,3220,0
|
|
20231226,160000,440068535,3220,3220,3220,3220,0
|
|
20231226,155900,440068535,3220,3220,3220,3220,0
|
|
20231226,155800,440068535,3220,3220,3220,3220,0
|
|
20231226,155700,440068535,3220,3220,3220,3220,0
|
|
20231226,155600,440068535,3220,3220,3220,3220,0
|
|
20231226,155500,440068535,3220,3220,3220,3220,0
|
|
20231226,155400,440068535,3220,3220,3220,3220,0
|
|
20231226,155300,440068535,3220,3220,3220,3220,0
|
|
20231226,155200,440068535,3220,3220,3220,3220,0
|
|
20231226,155100,440068535,3220,3220,3220,3220,0
|
|
20231226,155000,440068535,3220,3220,3220,3220,0
|
|
20231226,154900,440068535,3220,3220,3220,3220,0
|
|
20231226,154800,440068535,3220,3220,3220,3220,0
|
|
20231226,154700,440068535,3220,3220,3220,3220,0
|
|
20231226,154600,440068535,3220,3220,3220,3220,0
|
|
20231226,154500,440068535,3220,3220,3220,3220,0
|
|
20231226,154400,440068535,3220,3220,3220,3220,0
|
|
20231226,154300,440068535,3220,3220,3220,3220,0
|
|
20231226,154200,440068535,3220,3220,3220,3220,1694
|
|
20231226,154100,440068535,3220,3220,3220,3220,0
|
|
20231226,154000,440068535,3220,3220,3220,3220,0
|
|
20231226,153900,440068535,3220,3220,3220,3220,0
|
|
20231226,153800,440068535,3220,3220,3220,3220,0
|
|
20231226,153700,440068535,3220,3220,3220,3220,0
|
|
20231226,153600,440068535,3220,3220,3220,3220,0
|
|
20231226,153500,440068535,3220,3220,3220,3220,0
|
|
20231226,153400,440068535,3220,3220,3220,3220,0
|
|
20231226,153300,440068535,3220,3220,3220,3220,0
|
|
20231226,153200,440068535,3220,3220,3220,3220,0
|
|
20231226,153100,440068535,3220,3220,3220,3220,0
|
|
20231226,153000,440068535,3220,3220,3220,3220,1694
|
|
20231226,152900,434613855,3220,3220,3220,3220,0
|
|
20231226,152800,434613855,3220,3220,3220,3220,0
|
|
20231226,152700,434613855,3220,3220,3220,3220,0
|
|
20231226,152600,434613855,3220,3220,3220,3220,0
|
|
20231226,152500,434613855,3220,3220,3220,3220,0
|
|
20231226,152400,434613855,3220,3220,3220,3220,0
|
|
20231226,152300,434613855,3220,3220,3220,3220,0
|
|
20231226,152200,434613855,3220,3220,3220,3220,0
|
|
20231226,152100,434613855,3220,3220,3220,3220,0
|
|
20231226,152000,434613855,3220,3220,3220,3220,0
|
|
20231226,151900,434613855,3220,3210,3220,3210,1715
|
|
20231226,151800,429103005,3215,3215,3215,3215,215
|
|
20231226,151700,428411780,3210,3210,3215,3210,556
|
|
20231226,151600,426625520,3210,3210,3215,3210,113
|
|
20231226,151500,426262490,3210,3210,3210,3210,193
|
|
20231226,151400,425642960,3215,3215,3215,3210,22
|
|
20231226,151300,425572325,3215,3210,3215,3210,80
|
|
20231226,151200,425315305,3210,3215,3215,3210,42
|
|
20231226,151100,425180305,3210,3210,3210,3210,1003
|
|
20231226,151000,421960675,3205,3210,3210,3205,424
|
|
20231226,150900,420599820,3205,3205,3210,3205,31
|
|
20231226,150800,420500440,3205,3205,3210,3205,132
|
|
20231226,150700,420076900,3210,3205,3210,3205,579
|
|
20231226,150600,418219940,3205,3205,3210,3205,98
|
|
20231226,150500,417905540,3210,3215,3215,3210,2679
|
|
20231226,150400,409305945,3210,3215,3215,3210,112
|
|
20231226,150300,408945955,3215,3210,3215,3210,38
|
|
20231226,150200,408823970,3215,3215,3215,3210,342
|
|
20231226,150100,407724560,3215,3210,3215,3210,76
|
|
20231226,150000,407480400,3215,3210,3215,3210,9243
|
|
20231226,145900,377788390,3205,3205,3205,3205,18
|
|
20231226,145800,377730700,3210,3205,3210,3205,5846
|
|
20231226,145700,358965250,3210,3205,3210,3205,374
|
|
20231226,145600,357765080,3205,3205,3210,3205,269
|
|
20231226,145500,356902760,3210,3205,3210,3205,424
|
|
20231226,145400,355541840,3205,3205,3205,3205,89
|
|
20231226,145300,355256595,3205,3205,3205,3205,19
|
|
20231226,145200,355195700,3210,3210,3210,3205,99
|
|
20231226,145100,354878000,3205,3210,3210,3205,52
|
|
20231226,145000,354711290,3205,3210,3210,3205,702
|
|
20231226,144900,352459025,3205,3205,3205,3205,38
|
|
20231226,144800,352337235,3205,3205,3205,3205,24
|
|
20231226,144700,352260315,3205,3205,3205,3205,94
|
|
20231226,144600,351959045,3205,3210,3210,3205,743
|
|
20231226,144500,349574110,3205,3205,3210,3205,46
|
|
20231226,144400,349426545,3205,3205,3205,3205,239
|
|
20231226,144300,348660550,3205,3205,3205,3205,18
|
|
20231226,144200,348602860,3205,3205,3210,3205,4148
|
|
20231226,144100,335290920,3205,3205,3205,3205,24
|
|
20231226,144000,335214000,3210,3205,3210,3205,119
|
|
20231226,143900,334832600,3205,3205,3210,3205,38
|
|
20231226,143800,334710805,3205,3205,3210,3205,26
|
|
20231226,143700,334627470,3205,3205,3210,3205,89
|
|
20231226,143600,334342220,3205,3205,3205,3205,199
|
|
20231226,143500,333704425,3205,3205,3210,3205,70
|
|
20231226,143400,333479910,3210,3210,3210,3205,90
|
|
20231226,143300,333191130,3210,3205,3210,3205,21
|
|
20231226,143200,333123810,3205,3205,3205,3205,37
|
|
20231226,143100,333005225,3210,3205,3210,3205,25
|
|
20231226,143000,332925095,3210,3210,3210,3205,53
|
|
20231226,142900,332755145,3205,3205,3210,3205,81
|
|
20231226,142800,332495490,3210,3205,3210,3205,235
|
|
20231226,142700,331742310,3205,3205,3210,3205,323
|
|
20231226,142600,330707090,3205,3210,3210,3205,19
|
|
20231226,142500,330646190,3205,3205,3210,3205,38
|
|
20231226,142400,330524395,3205,3210,3210,3205,2671
|
|
20231226,142300,321963835,3205,3205,3210,3205,37
|
|
20231226,142200,321845245,3210,3205,3210,3205,19
|
|
20231226,142100,321784345,3205,3205,3210,3205,71
|
|
20231226,142000,321556620,3205,3205,3205,3205,78
|
|
20231226,141900,321306630,3210,3205,3210,3205,22
|
|
20231226,141800,321236100,3205,3210,3210,3205,39
|
|
20231226,141700,321111095,3205,3205,3205,3205,24
|
|
20231226,141600,321034175,3210,3205,3210,3205,1048
|
|
20231226,141500,317675275,3205,3210,3210,3205,19
|
|
20231226,141400,317614375,3205,3210,3210,3205,37
|
|
20231226,141300,317495700,3205,3205,3205,3205,142
|
|
20231226,141200,317040590,3205,3205,3205,3205,74
|
|
20231226,141100,316803420,3205,3205,3205,3205,37
|
|
20231226,141000,316684835,3205,3205,3205,3205,24
|
|
20231226,140900,316607915,3205,3205,3205,3205,36
|
|
20231226,140800,316492535,3210,3210,3210,3205,39
|
|
20231226,140700,316367435,3205,3205,3205,3205,93
|
|
20231226,140600,316069370,3205,3205,3205,3205,42
|
|
20231226,140500,315934760,3205,3205,3205,3205,18
|
|
20231226,140400,315877070,3205,3205,3205,3205,37
|
|
20231226,140300,315758485,3210,3205,3210,3205,25
|
|
20231226,140200,315678355,3205,3205,3205,3205,294
|
|
20231226,140100,314736085,3205,3205,3205,3205,18
|
|
20231226,140000,314678395,3205,3205,3205,3205,7
|
|
20231226,135900,314655960,3205,3205,3205,3205,14
|
|
20231226,135800,314611090,3210,3210,3210,3210,30
|
|
20231226,135700,314514790,3210,3210,3210,3210,10
|
|
20231226,135600,314482690,3210,3205,3210,3205,24
|
|
20231226,135500,314405720,3210,3210,3210,3210,0
|
|
20231226,135400,314405720,3210,3205,3210,3205,2458
|
|
20231226,135300,306525265,3205,3205,3205,3205,13
|
|
20231226,135200,306483600,3205,3205,3205,3205,1002
|
|
20231226,135100,303272190,3205,3205,3205,3205,9
|
|
20231226,135000,303243345,3205,3205,3205,3205,0
|
|
20231226,134900,303243345,3205,3205,3205,3205,14
|
|
20231226,134800,303198475,3205,3205,3205,3205,3
|
|
20231226,134700,303188860,3205,3205,3205,3205,1200
|
|
20231226,134600,299342860,3205,3205,3205,3205,10
|
|
20231226,134500,299310810,3205,3210,3210,3205,62
|
|
20231226,134400,299112095,3205,3205,3205,3205,9
|
|
20231226,134300,299083250,3205,3205,3205,3205,0
|
|
20231226,134200,299083250,3205,3205,3205,3205,403
|
|
20231226,134100,297791635,3205,3205,3205,3205,49
|
|
20231226,134000,297634590,3205,3205,3205,3205,2
|
|
20231226,133900,297628180,3205,3205,3205,3205,784
|
|
20231226,133800,295115460,3205,3205,3205,3205,200
|
|
20231226,133700,294474460,3205,3205,3205,3205,12
|
|
20231226,133600,294436000,3205,3205,3205,3205,56
|
|
20231226,133500,294256520,3205,3210,3210,3205,17
|
|
20231226,133400,294202010,3205,3205,3205,3205,8
|
|
20231226,133300,294176370,3210,3210,3210,3210,0
|
|
20231226,133200,294176370,3210,3205,3210,3205,85
|
|
20231226,133100,293903550,3210,3205,3210,3205,203
|
|
20231226,133000,293251940,3205,3205,3205,3205,3
|
|
20231226,132900,293242325,3205,3205,3205,3205,14
|
|
20231226,132800,293197455,3205,3205,3205,3205,0
|
|
20231226,132700,293197455,3205,3205,3205,3205,66
|
|
20231226,132600,292985925,3205,3205,3205,3205,6
|
|
20231226,132500,292966695,3205,3205,3205,3205,6
|
|
20231226,132400,292947465,3205,3205,3205,3205,7
|
|
20231226,132300,292925030,3210,3210,3210,3210,0
|
|
20231226,132200,292925030,3210,3205,3210,3205,13
|
|
20231226,132100,292883360,3210,3210,3210,3210,1
|
|
20231226,132000,292880150,3205,3205,3205,3205,3
|
|
20231226,131900,292870535,3205,3205,3205,3205,9
|
|
20231226,131800,292841690,3205,3205,3210,3205,72
|
|
20231226,131700,292610880,3205,3205,3205,3205,10
|
|
20231226,131600,292578830,3205,3205,3205,3205,302
|
|
20231226,131500,291610920,3205,3205,3205,3205,18
|
|
20231226,131400,291553230,3205,3205,3205,3205,0
|
|
20231226,131300,291553230,3205,3210,3210,3205,198
|
|
20231226,131200,290918635,3205,3205,3205,3205,8
|
|
20231226,131100,290892995,3205,3210,3210,3205,16
|
|
20231226,131000,290841665,3210,3210,3210,3210,10
|
|
20231226,130900,290809565,3205,3205,3205,3205,7
|
|
20231226,130800,290787130,3205,3205,3205,3205,67
|
|
20231226,130700,290572395,3205,3205,3205,3205,6
|
|
20231226,130600,290553165,3205,3205,3205,3205,3
|
|
20231226,130500,290543550,3205,3205,3205,3205,208
|
|
20231226,130400,289876910,3205,3205,3205,3205,144
|
|
20231226,130300,289415390,3205,3205,3205,3205,500
|
|
20231226,130200,287812890,3205,3205,3205,3205,7
|
|
20231226,130100,287790455,3210,3205,3210,3205,10
|
|
20231226,130000,287758400,3210,3210,3210,3205,346
|
|
20231226,125900,286647770,3205,3205,3205,3205,3
|
|
20231226,125800,286638155,3205,3205,3205,3205,762
|
|
20231226,125700,284195945,3205,3210,3210,3205,163
|
|
20231226,125600,283673020,3210,3205,3210,3205,707
|
|
20231226,125500,281404535,3210,3205,3210,3205,1366
|
|
20231226,125400,277024945,3205,3205,3205,3205,10
|
|
20231226,125300,276992895,3205,3205,3205,3205,200
|
|
20231226,125200,276351895,3205,3205,3205,3205,1210
|
|
20231226,125100,272473845,3205,3205,3210,3205,103
|
|
20231226,125000,272143725,3205,3205,3205,3205,8
|
|
20231226,124900,272118085,3205,3210,3210,3205,58
|
|
20231226,124800,271932185,3205,3205,3205,3205,3
|
|
20231226,124700,271922570,3205,3205,3205,3205,10
|
|
20231226,124600,271890520,3210,3205,3210,3205,104
|
|
20231226,124500,271556695,3205,3205,3205,3205,6
|
|
20231226,124400,271537465,3205,3205,3205,3205,11
|
|
20231226,124300,271502210,3205,3205,3210,3205,1750
|
|
20231226,124200,265893455,3205,3210,3210,3205,8285
|
|
20231226,124100,239303695,3210,3210,3210,3210,3
|
|
20231226,124000,239294065,3210,3210,3215,3210,298
|
|
20231226,123900,238336045,3210,3210,3210,3210,63
|
|
20231226,123800,238133815,3210,3210,3210,3210,7
|
|
20231226,123700,238111345,3210,3215,3215,3210,19
|
|
20231226,123600,238050305,3215,3210,3215,3210,4
|
|
20231226,123500,238037460,3210,3210,3215,3210,33
|
|
20231226,123400,237931515,3210,3210,3210,3210,3
|
|
20231226,123300,237921885,3210,3210,3210,3210,9
|
|
20231226,123200,237892995,3210,3210,3210,3210,7
|
|
20231226,123100,237870525,3210,3210,3210,3210,6
|
|
20231226,123000,237851265,3210,3210,3210,3210,9
|
|
20231226,122900,237822375,3215,3210,3215,3210,64
|
|
20231226,122800,237616930,3210,3210,3210,3210,7
|
|
20231226,122700,237594460,3210,3210,3210,3210,0
|
|
20231226,122600,237594460,3210,3210,3210,3210,169
|
|
20231226,122500,237051970,3210,3210,3210,3210,7
|
|
20231226,122400,237029500,3210,3210,3210,3210,0
|
|
20231226,122300,237029500,3210,3210,3210,3210,15
|
|
20231226,122200,236981350,3210,3210,3210,3210,2397
|
|
20231226,122100,229286980,3210,3210,3210,3210,8
|
|
20231226,122000,229261300,3215,3210,3215,3210,67
|
|
20231226,121900,229046225,3210,3210,3210,3210,6
|
|
20231226,121800,229026965,3210,3210,3210,3210,885
|
|
20231226,121700,226186115,3210,3210,3210,3210,0
|
|
20231226,121600,226186115,3210,3215,3215,3210,16
|
|
20231226,121500,226134745,3215,3210,3215,3210,13
|
|
20231226,121400,226092965,3215,3210,3215,3210,8
|
|
20231226,121300,226067260,3210,3210,3210,3210,418
|
|
20231226,121200,224725480,3210,3210,3210,3210,2400
|
|
20231226,121100,217021480,3210,3215,3215,3210,161
|
|
20231226,121000,216504635,3210,3210,3210,3210,64
|
|
20231226,120900,216299195,3210,3210,3215,3210,38
|
|
20231226,120800,216177085,3215,3215,3215,3210,31
|
|
20231226,120700,216077430,3210,3210,3210,3210,3
|
|
20231226,120600,216067800,3210,3210,3210,3210,13
|
|
20231226,120500,216026070,3210,3210,3210,3210,6
|
|
20231226,120400,216006810,3210,3215,3215,3210,103
|
|
20231226,120300,215675680,3210,3210,3215,3210,191
|
|
20231226,120200,215062255,3210,3210,3210,3210,6
|
|
20231226,120100,215042995,3215,3210,3215,3210,41
|
|
20231226,120000,214911210,3215,3215,3215,3210,347
|
|
20231226,115900,213796590,3210,3210,3210,3210,6
|
|
20231226,115800,213777330,3210,3215,3215,3210,173
|
|
20231226,115700,213221175,3210,3210,3210,3210,0
|
|
20231226,115600,213221175,3210,3210,3210,3210,0
|
|
20231226,115500,213221175,3210,3210,3210,3210,6
|
|
20231226,115400,213201915,3210,3210,3210,3210,0
|
|
20231226,115300,213201915,3210,3210,3210,3210,0
|
|
20231226,115200,213201915,3210,3215,3215,3210,1203
|
|
20231226,115100,209335285,3215,3215,3215,3215,510
|
|
20231226,115000,207695635,3210,3210,3210,3210,2
|
|
20231226,114900,207689215,3210,3210,3210,3210,0
|
|
20231226,114800,207689215,3210,3215,3215,3210,7
|
|
20231226,114700,207666740,3215,3215,3215,3215,3000
|
|
20231226,114600,198021740,3210,3210,3210,3210,0
|
|
20231226,114500,198021740,3210,3215,3215,3210,9
|
|
20231226,114400,197992835,3215,3215,3215,3215,3
|
|
20231226,114300,197983190,3210,3210,3210,3210,10
|
|
20231226,114200,197951090,3215,3210,3215,3210,67
|
|
20231226,114100,197735715,3210,3210,3210,3210,50
|
|
20231226,114000,197575215,3210,3210,3210,3210,0
|
|
20231226,113900,197575215,3210,3210,3210,3210,0
|
|
20231226,113800,197575215,3210,3210,3210,3210,6
|
|
20231226,113700,197555955,3215,3215,3215,3215,15
|
|
20231226,113600,197507730,3210,3210,3210,3210,1525
|
|
20231226,113500,192612480,3210,3205,3210,3205,16
|
|
20231226,113400,192561150,3210,3210,3210,3210,1
|
|
20231226,113300,192557940,3210,3205,3210,3205,1059
|
|
20231226,113200,189158845,3210,3210,3210,3210,5
|
|
20231226,113100,189142795,3205,3210,3210,3205,10
|
|
20231226,113000,189110725,3210,3210,3210,3210,0
|
|
20231226,112900,189110725,3210,3210,3210,3210,4
|
|
20231226,112800,189097885,3205,3205,3205,3205,6
|
|
20231226,112700,189078655,3205,3205,3205,3205,1
|
|
20231226,112600,189075450,3205,3205,3205,3205,131
|
|
20231226,112500,188655595,3205,3205,3205,3205,0
|
|
20231226,112400,188655595,3205,3205,3205,3205,63
|
|
20231226,112300,188453680,3205,3205,3205,3205,0
|
|
20231226,112200,188453680,3205,3205,3205,3205,0
|
|
20231226,112100,188453680,3205,3205,3205,3205,7
|
|
20231226,112000,188431245,3210,3210,3210,3210,11
|
|
20231226,111900,188395935,3210,3210,3210,3210,3
|
|
20231226,111800,188386305,3205,3205,3205,3205,4447
|
|
20231226,111700,174133670,3205,3205,3205,3205,6
|
|
20231226,111600,174114440,3205,3210,3210,3205,102
|
|
20231226,111500,173787030,3210,3210,3210,3210,0
|
|
20231226,111400,173787030,3210,3205,3210,3205,76
|
|
20231226,111300,173543100,3205,3205,3205,3205,0
|
|
20231226,111200,173543100,3205,3205,3205,3205,10
|
|
20231226,111100,173511050,3205,3205,3205,3205,6
|
|
20231226,111000,173491820,3210,3210,3210,3210,120
|
|
20231226,110900,173106620,3205,3210,3210,3205,200
|
|
20231226,110800,172465605,3205,3205,3205,3205,0
|
|
20231226,110700,172465605,3205,3205,3205,3205,7
|
|
20231226,110600,172443170,3210,3210,3210,3210,4
|
|
20231226,110500,172430330,3210,3210,3210,3210,20
|
|
20231226,110400,172366130,3205,3205,3205,3205,603
|
|
20231226,110300,170433515,3210,3210,3210,3210,0
|
|
20231226,110200,170433515,3210,3205,3210,3205,55
|
|
20231226,110100,170257235,3210,3210,3210,3210,10
|
|
20231226,110000,170225135,3210,3210,3210,3210,255
|
|
20231226,105900,169406585,3215,3215,3215,3215,3
|
|
20231226,105800,169396940,3210,3210,3210,3210,301
|
|
20231226,105700,168430730,3210,3210,3210,3210,206
|
|
20231226,105600,167769470,3215,3215,3215,3215,0
|
|
20231226,105500,167769470,3215,3215,3215,3215,0
|
|
20231226,105400,167769470,3215,3215,3215,3215,8
|
|
20231226,105300,167743750,3210,3210,3210,3210,206
|
|
20231226,105200,167082490,3215,3210,3215,3210,13
|
|
20231226,105100,167040725,3215,3215,3215,3215,0
|
|
20231226,105000,167040725,3215,3215,3215,3215,0
|
|
20231226,104900,167040725,3215,3215,3215,3215,0
|
|
20231226,104800,167040725,3215,3210,3215,3210,410
|
|
20231226,104700,165722775,3210,3210,3210,3210,101
|
|
20231226,104600,165398565,3205,3210,3210,3205,432
|
|
20231226,104500,164011875,3210,3210,3210,3210,3011
|
|
20231226,104400,154346565,3210,3210,3210,3210,2003
|
|
20231226,104300,147916935,3205,3205,3205,3205,1206
|
|
20231226,104200,144051705,3210,3205,3210,3205,2649
|
|
20231226,104100,135561655,3205,3205,3205,3205,14
|
|
20231226,104000,135516785,3205,3205,3205,3205,10
|
|
20231226,103900,135484735,3205,3200,3205,3200,17
|
|
20231226,103800,135430280,3205,3205,3205,3205,1
|
|
20231226,103700,135427075,3200,3200,3200,3200,100
|
|
20231226,103600,135107075,3200,3200,3200,3200,27
|
|
20231226,103500,135020675,3200,3200,3200,3200,200
|
|
20231226,103400,134380675,3205,3205,3205,3205,0
|
|
20231226,103300,134380675,3205,3200,3205,3200,107
|
|
20231226,103200,134037775,3205,3205,3205,3200,208
|
|
20231226,103100,133371885,3205,3205,3205,3200,1243
|
|
20231226,103000,129389555,3200,3205,3205,3200,153
|
|
20231226,102900,128899940,3200,3205,3205,3200,111
|
|
20231226,102800,128544715,3205,3205,3205,3205,16
|
|
20231226,102700,128493435,3205,3205,3205,3205,5
|
|
20231226,102600,128477410,3205,3205,3205,3200,73
|
|
20231226,102500,128243785,3205,3205,3205,3205,10
|
|
20231226,102400,128211735,3205,3205,3205,3205,17
|
|
20231226,102300,128157250,3200,3205,3205,3200,217
|
|
20231226,102200,127462830,3200,3205,3205,3200,81
|
|
20231226,102100,127203255,3205,3205,3205,3200,72
|
|
20231226,102000,126972825,3205,3205,3205,3200,187
|
|
20231226,101900,126374375,3205,3205,3205,3200,213
|
|
20231226,101800,125692725,3200,3210,3210,3200,322
|
|
20231226,101700,124661690,3210,3210,3210,3210,4
|
|
20231226,101600,124648850,3210,3205,3210,3205,695
|
|
20231226,101500,122419400,3205,3205,3210,3205,11
|
|
20231226,101400,122384125,3210,3210,3210,3205,1505
|
|
20231226,101300,117560575,3210,3210,3210,3210,36
|
|
20231226,101200,117445015,3210,3210,3210,3205,11
|
|
20231226,101100,117409735,3210,3210,3210,3210,37
|
|
20231226,101000,117290965,3205,3210,3210,3205,6
|
|
20231226,100900,117271715,3210,3210,3210,3210,25
|
|
20231226,100800,117191465,3210,3210,3210,3205,10
|
|
20231226,100700,117159395,3210,3210,3210,3210,5
|
|
20231226,100600,117143345,3210,3210,3210,3210,104
|
|
20231226,100500,116809505,3210,3205,3210,3205,12
|
|
20231226,100400,116771015,3210,3210,3210,3210,7
|
|
20231226,100300,116748545,3210,3210,3210,3210,9
|
|
20231226,100200,116719655,3210,3205,3210,3205,11
|
|
20231226,100100,116684375,3210,3210,3210,3210,4
|
|
20231226,100000,116671535,3210,3210,3210,3210,5
|
|
20231226,095900,116655485,3210,3210,3210,3210,62
|
|
20231226,095800,116456465,3205,3210,3210,3200,564
|
|
20231226,095700,114648865,3205,3205,3205,3205,2081
|
|
20231226,095600,107979260,3200,3215,3215,3200,2912
|
|
20231226,095500,98646660,3215,3210,3215,3210,9
|
|
20231226,095400,98617755,3215,3215,3215,3215,25
|
|
20231226,095300,98537380,3205,3215,3215,3205,5365
|
|
20231226,095200,81334105,3215,3215,3215,3215,4
|
|
20231226,095100,81321245,3215,3210,3215,3210,21
|
|
20231226,095000,81253810,3210,3210,3210,3210,0
|
|
20231226,094900,81253810,3210,3210,3210,3210,333
|
|
20231226,094800,80184880,3210,3210,3210,3210,7
|
|
20231226,094700,80162410,3215,3215,3215,3215,0
|
|
20231226,094600,80162410,3215,3215,3215,3215,11
|
|
20231226,094500,80127045,3215,3215,3215,3215,1
|
|
20231226,094400,80123830,3210,3210,3210,3210,0
|
|
20231226,094300,80123830,3210,3215,3215,3210,316
|
|
20231226,094200,79107905,3210,3215,3215,3210,533
|
|
20231226,094100,77396900,3210,3215,3215,3210,9
|
|
20231226,094000,77367980,3210,3215,3215,3210,19
|
|
20231226,093900,77306925,3215,3215,3215,3215,3
|
|
20231226,093800,77297280,3215,3210,3215,3210,34
|
|
20231226,093700,77188135,3215,3215,3215,3215,0
|
|
20231226,093600,77188135,3215,3215,3215,3215,1345
|
|
20231226,093500,72863960,3215,3215,3215,3215,33
|
|
20231226,093400,72757865,3215,3210,3215,3210,1482
|
|
20231226,093300,68000640,3210,3210,3210,3210,253
|
|
20231226,093200,67188510,3210,3210,3210,3210,3121
|
|
20231226,093100,57170100,3210,3210,3210,3210,65
|
|
20231226,093000,56961450,3210,3210,3210,3210,13
|
|
20231226,092900,56919720,3210,3205,3210,3205,701
|
|
20231226,092800,54673010,3210,3210,3210,3210,3
|
|
20231226,092700,54663380,3210,3210,3210,3210,0
|
|
20231226,092600,54663380,3210,3210,3210,3210,0
|
|
20231226,092500,54663380,3210,3210,3210,3210,0
|
|
20231226,092400,54663380,3210,3210,3210,3210,0
|
|
20231226,092300,54663380,3210,3210,3210,3210,0
|
|
20231226,092200,54663380,3210,3210,3210,3210,1
|
|
20231226,092100,54660170,3210,3210,3210,3210,0
|
|
20231226,092000,54660170,3210,3210,3210,3210,623
|
|
20231226,091900,52660340,3205,3205,3205,3205,0
|
|
20231226,091800,52660340,3205,3205,3205,3205,190
|
|
20231226,091700,52051390,3205,3205,3205,3205,22
|
|
20231226,091600,51980880,3205,3210,3210,3205,3490
|
|
20231226,091500,40779855,3205,3205,3205,3205,1
|
|
20231226,091400,40776650,3210,3210,3210,3210,1273
|
|
20231226,091300,36690320,3205,3205,3205,3200,2879
|
|
20231226,091200,27467475,3200,3200,3205,3200,1776
|
|
20231226,091100,21776385,3200,3205,3205,3200,123
|
|
20231226,091000,21382670,3205,3205,3205,3200,829
|
|
20231226,090900,18729225,3200,3200,3205,3200,14
|
|
20231226,090800,18684375,3200,3205,3205,3200,1010
|
|
20231226,090700,15452325,3200,3205,3205,3200,30
|
|
20231226,090600,15356275,3200,3200,3205,3200,1007
|
|
20231226,090500,12133865,3200,3205,3205,3200,8
|
|
20231226,090400,12108235,3200,3205,3205,3200,175
|
|
20231226,090300,11547580,3205,3205,3205,3205,400
|
|
20231226,090200,10265580,3210,3210,3210,3210,0
|
|
20231226,090100,10265580,3210,3210,3210,3210,37
|
|
20231226,090000,10146810,3210,3210,3210,3210,3161
|