690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,202700,143980345,4310,4310,4310,4310,1244
|
|
20231220,202600,143980345,4310,4310,4310,4310,0
|
|
20231220,202500,143980345,4310,4310,4310,4310,0
|
|
20231220,202400,143980345,4310,4310,4310,4310,0
|
|
20231220,202300,143980345,4310,4310,4310,4310,0
|
|
20231220,202200,143980345,4310,4310,4310,4310,0
|
|
20231220,202100,143980345,4310,4310,4310,4310,0
|
|
20231220,202000,143980345,4310,4310,4310,4310,0
|
|
20231220,201900,143980345,4310,4310,4310,4310,0
|
|
20231220,201800,143980345,4310,4310,4310,4310,0
|
|
20231220,201700,143980345,4310,4310,4310,4310,0
|
|
20231220,201600,143980345,4310,4310,4310,4310,0
|
|
20231220,201500,143980345,4310,4310,4310,4310,0
|
|
20231220,201400,143980345,4310,4310,4310,4310,0
|
|
20231220,201300,143980345,4310,4310,4310,4310,0
|
|
20231220,201200,143980345,4310,4310,4310,4310,0
|
|
20231220,201100,143980345,4310,4310,4310,4310,0
|
|
20231220,201000,143980345,4310,4310,4310,4310,0
|
|
20231220,200900,143980345,4310,4310,4310,4310,0
|
|
20231220,200800,143980345,4310,4310,4310,4310,0
|
|
20231220,200700,143980345,4310,4310,4310,4310,0
|
|
20231220,200600,143980345,4310,4310,4310,4310,0
|
|
20231220,200500,143980345,4310,4310,4310,4310,0
|
|
20231220,200400,143980345,4310,4310,4310,4310,0
|
|
20231220,200300,143980345,4310,4310,4310,4310,0
|
|
20231220,200200,143980345,4310,4310,4310,4310,0
|
|
20231220,200100,143980345,4310,4310,4310,4310,0
|
|
20231220,200000,143980345,4310,4310,4310,4310,0
|
|
20231220,195900,143980345,4310,4310,4310,4310,0
|
|
20231220,195800,143980345,4310,4310,4310,4310,0
|
|
20231220,195700,143980345,4310,4310,4310,4310,1244
|
|
20231220,195600,143980345,4310,4310,4310,4310,0
|
|
20231220,195500,143980345,4310,4310,4310,4310,0
|
|
20231220,195400,143980345,4310,4310,4310,4310,0
|
|
20231220,195300,143980345,4310,4310,4310,4310,0
|
|
20231220,195200,143980345,4310,4310,4310,4310,0
|
|
20231220,195100,143980345,4310,4310,4310,4310,0
|
|
20231220,195000,143980345,4310,4310,4310,4310,0
|
|
20231220,194900,143980345,4310,4310,4310,4310,0
|
|
20231220,194800,143980345,4310,4310,4310,4310,0
|
|
20231220,194700,143980345,4310,4310,4310,4310,0
|
|
20231220,194600,143980345,4310,4310,4310,4310,0
|
|
20231220,194500,143980345,4310,4310,4310,4310,0
|
|
20231220,194400,143980345,4310,4310,4310,4310,0
|
|
20231220,194300,143980345,4310,4310,4310,4310,0
|
|
20231220,194200,143980345,4310,4310,4310,4310,0
|
|
20231220,194100,143980345,4310,4310,4310,4310,0
|
|
20231220,194000,143980345,4310,4310,4310,4310,0
|
|
20231220,193900,143980345,4310,4310,4310,4310,0
|
|
20231220,193800,143980345,4310,4310,4310,4310,0
|
|
20231220,193700,143980345,4310,4310,4310,4310,0
|
|
20231220,193600,143980345,4310,4310,4310,4310,0
|
|
20231220,193500,143980345,4310,4310,4310,4310,0
|
|
20231220,193400,143980345,4310,4310,4310,4310,0
|
|
20231220,193300,143980345,4310,4310,4310,4310,0
|
|
20231220,193200,143980345,4310,4310,4310,4310,0
|
|
20231220,193100,143980345,4310,4310,4310,4310,0
|
|
20231220,193000,143980345,4310,4310,4310,4310,0
|
|
20231220,192900,143980345,4310,4310,4310,4310,0
|
|
20231220,192800,143980345,4310,4310,4310,4310,0
|
|
20231220,192700,143980345,4310,4310,4310,4310,1244
|
|
20231220,192600,143980345,4310,4310,4310,4310,0
|
|
20231220,192500,143980345,4310,4310,4310,4310,0
|
|
20231220,192400,143980345,4310,4310,4310,4310,0
|
|
20231220,192300,143980345,4310,4310,4310,4310,0
|
|
20231220,192200,143980345,4310,4310,4310,4310,0
|
|
20231220,192100,143980345,4310,4310,4310,4310,0
|
|
20231220,192000,143980345,4310,4310,4310,4310,0
|
|
20231220,191900,143980345,4310,4310,4310,4310,0
|
|
20231220,191800,143980345,4310,4310,4310,4310,0
|
|
20231220,191700,143980345,4310,4310,4310,4310,0
|
|
20231220,191600,143980345,4310,4310,4310,4310,0
|
|
20231220,191500,143980345,4310,4310,4310,4310,0
|
|
20231220,191400,143980345,4310,4310,4310,4310,0
|
|
20231220,191300,143980345,4310,4310,4310,4310,0
|
|
20231220,191200,143980345,4310,4310,4310,4310,0
|
|
20231220,191100,143980345,4310,4310,4310,4310,0
|
|
20231220,191000,143980345,4310,4310,4310,4310,0
|
|
20231220,190900,143980345,4310,4310,4310,4310,0
|
|
20231220,190800,143980345,4310,4310,4310,4310,0
|
|
20231220,190700,143980345,4310,4310,4310,4310,0
|
|
20231220,190600,143980345,4310,4310,4310,4310,0
|
|
20231220,190500,143980345,4310,4310,4310,4310,0
|
|
20231220,190400,143980345,4310,4310,4310,4310,0
|
|
20231220,190300,143980345,4310,4310,4310,4310,0
|
|
20231220,190200,143980345,4310,4310,4310,4310,0
|
|
20231220,190100,143980345,4310,4310,4310,4310,0
|
|
20231220,190000,143980345,4310,4310,4310,4310,0
|
|
20231220,185900,143980345,4310,4310,4310,4310,0
|
|
20231220,185800,143980345,4310,4310,4310,4310,0
|
|
20231220,185700,143980345,4310,4310,4310,4310,1244
|
|
20231220,185600,143980345,4310,4310,4310,4310,0
|
|
20231220,185500,143980345,4310,4310,4310,4310,0
|
|
20231220,185400,143980345,4310,4310,4310,4310,0
|
|
20231220,185300,143980345,4310,4310,4310,4310,0
|
|
20231220,185200,143980345,4310,4310,4310,4310,0
|
|
20231220,185100,143980345,4310,4310,4310,4310,0
|
|
20231220,185000,143980345,4310,4310,4310,4310,0
|
|
20231220,184900,143980345,4310,4310,4310,4310,0
|
|
20231220,184800,143980345,4310,4310,4310,4310,0
|
|
20231220,184700,143980345,4310,4310,4310,4310,0
|
|
20231220,184600,143980345,4310,4310,4310,4310,0
|
|
20231220,184500,143980345,4310,4310,4310,4310,0
|
|
20231220,184400,143980345,4310,4310,4310,4310,0
|
|
20231220,184300,143980345,4310,4310,4310,4310,0
|
|
20231220,184200,143980345,4310,4310,4310,4310,0
|
|
20231220,184100,143980345,4310,4310,4310,4310,0
|
|
20231220,184000,143980345,4310,4310,4310,4310,0
|
|
20231220,183900,143980345,4310,4310,4310,4310,0
|
|
20231220,183800,143980345,4310,4310,4310,4310,0
|
|
20231220,183700,143980345,4310,4310,4310,4310,0
|
|
20231220,183600,143980345,4310,4310,4310,4310,0
|
|
20231220,183500,143980345,4310,4310,4310,4310,0
|
|
20231220,183400,143980345,4310,4310,4310,4310,0
|
|
20231220,183300,143980345,4310,4310,4310,4310,0
|
|
20231220,183200,143980345,4310,4310,4310,4310,0
|
|
20231220,183100,143980345,4310,4310,4310,4310,0
|
|
20231220,183000,143980345,4310,4310,4310,4310,0
|
|
20231220,182900,143980345,4310,4310,4310,4310,0
|
|
20231220,182800,143980345,4310,4310,4310,4310,0
|
|
20231220,182700,143980345,4310,4310,4310,4310,1244
|
|
20231220,182600,143980345,4310,4310,4310,4310,0
|
|
20231220,182500,143980345,4310,4310,4310,4310,0
|
|
20231220,182400,143980345,4310,4310,4310,4310,0
|
|
20231220,182300,143980345,4310,4310,4310,4310,0
|
|
20231220,182200,143980345,4310,4310,4310,4310,0
|
|
20231220,182100,143980345,4310,4310,4310,4310,0
|
|
20231220,182000,143980345,4310,4310,4310,4310,0
|
|
20231220,181900,143980345,4310,4310,4310,4310,0
|
|
20231220,181800,143980345,4310,4310,4310,4310,0
|
|
20231220,181700,143980345,4310,4310,4310,4310,0
|
|
20231220,181600,143980345,4310,4310,4310,4310,0
|
|
20231220,181500,143980345,4310,4310,4310,4310,0
|
|
20231220,181400,143980345,4310,4310,4310,4310,0
|
|
20231220,181300,143980345,4310,4310,4310,4310,0
|
|
20231220,181200,143980345,4310,4310,4310,4310,0
|
|
20231220,181100,143980345,4310,4310,4310,4310,0
|
|
20231220,181000,143980345,4310,4310,4310,4310,0
|
|
20231220,180900,143980345,4310,4310,4310,4310,0
|
|
20231220,180800,143980345,4310,4310,4310,4310,0
|
|
20231220,180700,143980345,4310,4310,4310,4310,0
|
|
20231220,180600,143980345,4310,4310,4310,4310,0
|
|
20231220,180500,143980345,4310,4310,4310,4310,0
|
|
20231220,180400,143980345,4310,4310,4310,4310,0
|
|
20231220,180300,143980345,4310,4310,4310,4310,0
|
|
20231220,180200,143980345,4310,4310,4310,4310,0
|
|
20231220,180100,143980345,4310,4310,4310,4310,0
|
|
20231220,180000,143980345,4310,4310,4310,4310,0
|
|
20231220,175900,143980345,4310,4310,4310,4310,0
|
|
20231220,175800,143980345,4310,4310,4310,4310,0
|
|
20231220,175700,143980345,4310,4310,4310,4310,1244
|
|
20231220,175600,143980345,4310,4310,4310,4310,0
|
|
20231220,175500,143980345,4310,4310,4310,4310,0
|
|
20231220,175400,143980345,4310,4310,4310,4310,0
|
|
20231220,175300,143980345,4310,4310,4310,4310,0
|
|
20231220,175200,143980345,4310,4310,4310,4310,0
|
|
20231220,175100,143980345,4310,4310,4310,4310,0
|
|
20231220,175000,143980345,4310,4310,4310,4310,0
|
|
20231220,174900,143980345,4310,4310,4310,4310,0
|
|
20231220,174800,143980345,4310,4310,4310,4310,0
|
|
20231220,174700,143980345,4310,4310,4310,4310,0
|
|
20231220,174600,143980345,4310,4310,4310,4310,0
|
|
20231220,174500,143980345,4310,4310,4310,4310,0
|
|
20231220,174400,143980345,4310,4310,4310,4310,0
|
|
20231220,174300,143980345,4310,4310,4310,4310,0
|
|
20231220,174200,143980345,4310,4310,4310,4310,0
|
|
20231220,174100,143980345,4310,4310,4310,4310,0
|
|
20231220,174000,143980345,4310,4310,4310,4310,0
|
|
20231220,173900,143980345,4310,4310,4310,4310,0
|
|
20231220,173800,143980345,4310,4310,4310,4310,0
|
|
20231220,173700,143980345,4310,4310,4310,4310,0
|
|
20231220,173600,143980345,4310,4310,4310,4310,0
|
|
20231220,173500,143980345,4310,4310,4310,4310,0
|
|
20231220,173400,143980345,4310,4310,4310,4310,0
|
|
20231220,173300,143980345,4310,4310,4310,4310,0
|
|
20231220,173200,143980345,4310,4310,4310,4310,0
|
|
20231220,173100,143980345,4310,4310,4310,4310,0
|
|
20231220,173000,143980345,4310,4310,4310,4310,0
|
|
20231220,172900,143980345,4310,4310,4310,4310,0
|
|
20231220,172800,143980345,4310,4310,4310,4310,0
|
|
20231220,172700,143980345,4310,4310,4310,4310,1244
|
|
20231220,172600,143980345,4310,4310,4310,4310,0
|
|
20231220,172500,143980345,4310,4310,4310,4310,0
|
|
20231220,172400,143980345,4310,4310,4310,4310,0
|
|
20231220,172300,143980345,4310,4310,4310,4310,0
|
|
20231220,172200,143980345,4310,4310,4310,4310,0
|
|
20231220,172100,143980345,4310,4310,4310,4310,0
|
|
20231220,172000,143980345,4310,4310,4310,4310,0
|
|
20231220,171900,143980345,4310,4310,4310,4310,0
|
|
20231220,171800,143980345,4310,4310,4310,4310,0
|
|
20231220,171700,143980345,4310,4310,4310,4310,0
|
|
20231220,171600,143980345,4310,4310,4310,4310,0
|
|
20231220,171500,143980345,4310,4310,4310,4310,0
|
|
20231220,171400,143980345,4310,4310,4310,4310,0
|
|
20231220,171300,143980345,4310,4310,4310,4310,0
|
|
20231220,171200,143980345,4310,4310,4310,4310,0
|
|
20231220,171100,143980345,4310,4310,4310,4310,0
|
|
20231220,171000,143980345,4310,4310,4310,4310,0
|
|
20231220,170900,143980345,4310,4310,4310,4310,0
|
|
20231220,170800,143980345,4310,4310,4310,4310,0
|
|
20231220,170700,143980345,4310,4310,4310,4310,0
|
|
20231220,170600,143980345,4310,4310,4310,4310,0
|
|
20231220,170500,143980345,4310,4310,4310,4310,0
|
|
20231220,170400,143980345,4310,4310,4310,4310,0
|
|
20231220,170300,143980345,4310,4310,4310,4310,0
|
|
20231220,170200,143980345,4310,4310,4310,4310,0
|
|
20231220,170100,143980345,4310,4310,4310,4310,0
|
|
20231220,170000,143980345,4310,4310,4310,4310,0
|
|
20231220,165900,143980345,4310,4310,4310,4310,0
|
|
20231220,165800,143980345,4310,4310,4310,4310,0
|
|
20231220,165700,143980345,4310,4310,4310,4310,1244
|
|
20231220,165600,143980345,4310,4310,4310,4310,0
|
|
20231220,165500,143980345,4310,4310,4310,4310,0
|
|
20231220,165400,143980345,4310,4310,4310,4310,0
|
|
20231220,165300,143980345,4310,4310,4310,4310,0
|
|
20231220,165200,143980345,4310,4310,4310,4310,0
|
|
20231220,165100,143980345,4310,4310,4310,4310,0
|
|
20231220,165000,143980345,4310,4310,4310,4310,0
|
|
20231220,164900,143980345,4310,4310,4310,4310,0
|
|
20231220,164800,143980345,4310,4310,4310,4310,0
|
|
20231220,164700,143980345,4310,4310,4310,4310,0
|
|
20231220,164600,143980345,4310,4310,4310,4310,0
|
|
20231220,164500,143980345,4310,4310,4310,4310,0
|
|
20231220,164400,143980345,4310,4310,4310,4310,0
|
|
20231220,164300,143980345,4310,4310,4310,4310,0
|
|
20231220,164200,143980345,4310,4310,4310,4310,0
|
|
20231220,164100,143980345,4310,4310,4310,4310,0
|
|
20231220,164000,143980345,4310,4310,4310,4310,0
|
|
20231220,163900,143980345,4310,4310,4310,4310,0
|
|
20231220,163800,143980345,4310,4310,4310,4310,0
|
|
20231220,163700,143980345,4310,4310,4310,4310,0
|
|
20231220,163600,143980345,4310,4310,4310,4310,0
|
|
20231220,163500,143980345,4310,4310,4310,4310,0
|
|
20231220,163400,143980345,4310,4310,4310,4310,0
|
|
20231220,163300,143980345,4310,4310,4310,4310,0
|
|
20231220,163200,143980345,4310,4310,4310,4310,0
|
|
20231220,163100,143980345,4310,4310,4310,4310,0
|
|
20231220,163000,143980345,4310,4310,4310,4310,0
|
|
20231220,162900,143980345,4310,4310,4310,4310,0
|
|
20231220,162800,143980345,4310,4310,4310,4310,0
|
|
20231220,162700,143980345,4310,4310,4310,4310,1244
|
|
20231220,162600,143980345,4310,4310,4310,4310,0
|
|
20231220,162500,143980345,4310,4310,4310,4310,0
|
|
20231220,162400,143980345,4310,4310,4310,4310,0
|
|
20231220,162300,143980345,4310,4310,4310,4310,0
|
|
20231220,162200,143980345,4310,4310,4310,4310,0
|
|
20231220,162100,143980345,4310,4310,4310,4310,0
|
|
20231220,162000,143980345,4310,4310,4310,4310,0
|
|
20231220,161900,143980345,4310,4310,4310,4310,0
|
|
20231220,161800,143980345,4310,4310,4310,4310,0
|
|
20231220,161700,143980345,4310,4310,4310,4310,0
|
|
20231220,161600,143980345,4310,4310,4310,4310,0
|
|
20231220,161500,143980345,4310,4310,4310,4310,0
|
|
20231220,161400,143980345,4310,4310,4310,4310,0
|
|
20231220,161300,143980345,4310,4310,4310,4310,0
|
|
20231220,161200,143980345,4310,4310,4310,4310,0
|
|
20231220,161100,143980345,4310,4310,4310,4310,0
|
|
20231220,161000,143980345,4310,4310,4310,4310,0
|
|
20231220,160900,143980345,4310,4310,4310,4310,0
|
|
20231220,160800,143980345,4310,4310,4310,4310,0
|
|
20231220,160700,143980345,4310,4310,4310,4310,0
|
|
20231220,160600,143980345,4310,4310,4310,4310,0
|
|
20231220,160500,143980345,4310,4310,4310,4310,0
|
|
20231220,160400,143980345,4310,4310,4310,4310,0
|
|
20231220,160300,143980345,4310,4310,4310,4310,0
|
|
20231220,160200,143980345,4310,4310,4310,4310,0
|
|
20231220,160100,143980345,4310,4310,4310,4310,0
|
|
20231220,160000,143980345,4310,4310,4310,4310,0
|
|
20231220,155900,143980345,4310,4310,4310,4310,0
|
|
20231220,155800,143980345,4310,4310,4310,4310,0
|
|
20231220,155700,143980345,4310,4310,4310,4310,1244
|
|
20231220,155600,143980345,4310,4310,4310,4310,0
|
|
20231220,155500,143980345,4310,4310,4310,4310,0
|
|
20231220,155400,143980345,4310,4310,4310,4310,0
|
|
20231220,155300,143980345,4310,4310,4310,4310,0
|
|
20231220,155200,143980345,4310,4310,4310,4310,0
|
|
20231220,155100,143980345,4310,4310,4310,4310,0
|
|
20231220,155000,143980345,4310,4310,4310,4310,0
|
|
20231220,154900,143980345,4310,4310,4310,4310,0
|
|
20231220,154800,143980345,4310,4310,4310,4310,0
|
|
20231220,154700,143980345,4310,4310,4310,4310,0
|
|
20231220,154600,143980345,4310,4310,4310,4310,0
|
|
20231220,154500,143980345,4310,4310,4310,4310,0
|
|
20231220,154400,143980345,4310,4310,4310,4310,0
|
|
20231220,154300,143980345,4310,4310,4310,4310,0
|
|
20231220,154200,143980345,4310,4310,4310,4310,0
|
|
20231220,154100,143980345,4310,4310,4310,4310,0
|
|
20231220,154000,143980345,4310,4310,4310,4310,0
|
|
20231220,153900,143980345,4310,4310,4310,4310,0
|
|
20231220,153800,143980345,4310,4310,4310,4310,0
|
|
20231220,153700,143980345,4310,4310,4310,4310,0
|
|
20231220,153600,143980345,4310,4310,4310,4310,0
|
|
20231220,153500,143980345,4310,4310,4310,4310,0
|
|
20231220,153400,143980345,4310,4310,4310,4310,0
|
|
20231220,153300,143980345,4310,4310,4310,4310,0
|
|
20231220,153200,143980345,4310,4310,4310,4310,0
|
|
20231220,153100,143980345,4310,4310,4310,4310,0
|
|
20231220,153000,143980345,4310,4310,4310,4310,1244
|
|
20231220,152900,138618705,4310,4310,4310,4310,0
|
|
20231220,152800,138618705,4310,4310,4310,4310,0
|
|
20231220,152700,138618705,4310,4310,4310,4310,0
|
|
20231220,152600,138618705,4310,4310,4310,4310,0
|
|
20231220,152500,138618705,4310,4310,4310,4310,0
|
|
20231220,152400,138618705,4310,4310,4310,4310,0
|
|
20231220,152300,138618705,4310,4310,4310,4310,0
|
|
20231220,152200,138618705,4310,4310,4310,4310,0
|
|
20231220,152100,138618705,4310,4310,4310,4310,0
|
|
20231220,152000,138618705,4310,4310,4310,4310,0
|
|
20231220,151900,138618705,4310,4290,4310,4290,4
|
|
20231220,151800,138601525,4310,4300,4310,4300,11
|
|
20231220,151700,138554215,4310,4300,4310,4280,1457
|
|
20231220,151600,132316780,4310,4310,4310,4300,11
|
|
20231220,151500,132269435,4300,4315,4315,4300,9
|
|
20231220,151400,132230630,4320,4320,4320,4320,0
|
|
20231220,151300,132230630,4320,4315,4320,4315,2
|
|
20231220,151200,132221995,4280,4315,4315,4280,119
|
|
20231220,151100,131712210,4290,4320,4320,4285,103
|
|
20231220,151000,131270470,4320,4310,4320,4300,11
|
|
20231220,150900,131223130,4320,4320,4320,4320,8
|
|
20231220,150800,131188570,4320,4320,4320,4320,0
|
|
20231220,150700,131188570,4320,4320,4320,4320,0
|
|
20231220,150600,131188570,4320,4320,4320,4320,8
|
|
20231220,150500,131154010,4320,4320,4320,4320,0
|
|
20231220,150400,131154010,4320,4320,4320,4320,0
|
|
20231220,150300,131154010,4320,4300,4320,4300,50
|
|
20231220,150200,130938640,4315,4315,4315,4315,0
|
|
20231220,150100,130938640,4315,4315,4315,4315,0
|
|
20231220,150000,130938640,4315,4315,4315,4315,8
|
|
20231220,145900,130904120,4315,4295,4315,4280,848
|
|
20231220,145800,127269925,4325,4325,4325,4325,231
|
|
20231220,145700,126270850,4325,4325,4325,4325,1
|
|
20231220,145600,126266525,4295,4295,4295,4295,3
|
|
20231220,145500,126253640,4295,4295,4295,4295,0
|
|
20231220,145400,126253640,4295,4325,4325,4295,308
|
|
20231220,145300,124928090,4325,4325,4325,4325,0
|
|
20231220,145200,124928090,4325,4325,4325,4325,0
|
|
20231220,145100,124928090,4325,4325,4325,4325,8
|
|
20231220,145000,124893490,4325,4325,4325,4325,0
|
|
20231220,144900,124893490,4325,4305,4325,4305,5
|
|
20231220,144800,124871945,4325,4310,4325,4310,13
|
|
20231220,144700,124815840,4310,4310,4310,4310,154
|
|
20231220,144600,124152100,4315,4315,4315,4315,66
|
|
20231220,144500,123867310,4330,4330,4330,4330,8
|
|
20231220,144400,123832670,4330,4330,4330,4330,0
|
|
20231220,144300,123832670,4330,4330,4330,4330,0
|
|
20231220,144200,123832670,4330,4330,4330,4330,19
|
|
20231220,144100,123750400,4330,4330,4330,4330,0
|
|
20231220,144000,123750400,4330,4330,4330,4330,0
|
|
20231220,143900,123750400,4330,4330,4330,4330,8
|
|
20231220,143800,123715760,4330,4315,4330,4310,306
|
|
20231220,143700,122395360,4330,4330,4330,4330,0
|
|
20231220,143600,122395360,4330,4315,4330,4315,24
|
|
20231220,143500,122291590,4315,4315,4315,4315,7
|
|
20231220,143400,122261385,4330,4330,4330,4330,5
|
|
20231220,143300,122239735,4320,4320,4320,4320,11
|
|
20231220,143200,122192215,4320,4320,4320,4320,0
|
|
20231220,143100,122192215,4320,4320,4320,4320,0
|
|
20231220,143000,122192215,4320,4320,4320,4320,5
|
|
20231220,142900,122170615,4320,4320,4320,4320,20
|
|
20231220,142800,122084215,4320,4310,4320,4310,153
|
|
20231220,142700,121423475,4310,4310,4310,4310,5
|
|
20231220,142600,121401925,4310,4310,4310,4310,118
|
|
20231220,142500,120893345,4315,4310,4315,4310,109
|
|
20231220,142400,120423050,4315,4310,4315,4305,126
|
|
20231220,142300,119880465,4310,4310,4310,4310,8
|
|
20231220,142200,119845985,4315,4315,4315,4315,14
|
|
20231220,142100,119785575,4320,4325,4325,4320,108
|
|
20231220,142000,119318975,4325,4325,4325,4325,0
|
|
20231220,141900,119318975,4325,4320,4325,4320,213
|
|
20231220,141800,118398790,4320,4320,4320,4320,8
|
|
20231220,141700,118364230,4320,4320,4320,4320,0
|
|
20231220,141600,118364230,4320,4320,4320,4320,0
|
|
20231220,141500,118364230,4320,4310,4320,4310,17
|
|
20231220,141400,118290860,4320,4320,4320,4320,0
|
|
20231220,141300,118290860,4320,4305,4320,4305,1189
|
|
20231220,141200,113172065,4320,4320,4320,4320,1
|
|
20231220,141100,113167745,4305,4305,4305,4305,3
|
|
20231220,141000,113154830,4320,4320,4320,4320,10
|
|
20231220,140900,113111630,4305,4305,4305,4305,0
|
|
20231220,140800,113111630,4305,4305,4305,4305,20
|
|
20231220,140700,113025530,4320,4320,4320,4320,0
|
|
20231220,140600,113025530,4320,4320,4320,4320,8
|
|
20231220,140500,112990970,4320,4320,4320,4320,0
|
|
20231220,140400,112990970,4320,4295,4320,4295,338
|
|
20231220,140300,111537645,4300,4300,4300,4300,8
|
|
20231220,140200,111503245,4300,4300,4300,4300,0
|
|
20231220,140100,111503245,4300,4300,4300,4300,0
|
|
20231220,140000,111503245,4300,4300,4300,4290,22
|
|
20231220,135900,111408715,4300,4300,4300,4300,0
|
|
20231220,135800,111408715,4300,4300,4300,4300,0
|
|
20231220,135700,111408715,4300,4300,4300,4300,8
|
|
20231220,135600,111374315,4300,4300,4300,4300,0
|
|
20231220,135500,111374315,4300,4300,4300,4300,8
|
|
20231220,135400,111339915,4320,4320,4320,4320,8
|
|
20231220,135300,111305355,4320,4320,4320,4320,115
|
|
20231220,135200,110808555,4320,4320,4320,4320,0
|
|
20231220,135100,110808555,4320,4320,4320,4320,8
|
|
20231220,135000,110773995,4320,4320,4320,4320,100
|
|
20231220,134900,110341995,4320,4320,4320,4320,0
|
|
20231220,134800,110341995,4320,4320,4320,4320,6
|
|
20231220,134700,110316075,4300,4300,4300,4300,20
|
|
20231220,134600,110230075,4320,4320,4320,4320,1
|
|
20231220,134500,110225755,4295,4325,4325,4295,357
|
|
20231220,134400,108692105,4325,4325,4325,4325,0
|
|
20231220,134300,108692105,4325,4325,4325,4325,0
|
|
20231220,134200,108692105,4325,4325,4325,4325,8
|
|
20231220,134100,108657505,4325,4310,4325,4310,6
|
|
20231220,134000,108631630,4320,4320,4320,4320,57
|
|
20231220,133900,108385390,4320,4320,4320,4320,8
|
|
20231220,133800,108350830,4320,4320,4320,4320,0
|
|
20231220,133700,108350830,4320,4320,4320,4320,554
|
|
20231220,133600,105957550,4320,4325,4325,4320,9
|
|
20231220,133500,105918630,4325,4300,4325,4300,8
|
|
20231220,133400,105884205,4325,4325,4325,4325,0
|
|
20231220,133300,105884205,4325,4325,4325,4295,64
|
|
20231220,133200,105608820,4325,4325,4325,4325,81
|
|
20231220,133100,105258495,4305,4305,4305,4305,0
|
|
20231220,133000,105258495,4305,4325,4325,4305,115
|
|
20231220,132900,104763255,4325,4325,4325,4325,0
|
|
20231220,132800,104763255,4325,4325,4325,4325,0
|
|
20231220,132700,104763255,4325,4325,4325,4325,8
|
|
20231220,132600,104728655,4325,4325,4325,4325,0
|
|
20231220,132500,104728655,4325,4325,4325,4325,0
|
|
20231220,132400,104728655,4325,4325,4325,4325,9
|
|
20231220,132300,104689730,4325,4325,4325,4325,0
|
|
20231220,132200,104689730,4325,4325,4325,4325,0
|
|
20231220,132100,104689730,4325,4325,4325,4325,8
|
|
20231220,132000,104655130,4325,4325,4325,4325,0
|
|
20231220,131900,104655130,4325,4325,4325,4325,15
|
|
20231220,131800,104590255,4325,4325,4325,4325,6
|
|
20231220,131700,104564305,4300,4300,4300,4300,37
|
|
20231220,131600,104405205,4320,4300,4320,4300,6
|
|
20231220,131500,104379385,4325,4300,4325,4300,20
|
|
20231220,131400,104293360,4325,4325,4325,4325,115
|
|
20231220,131300,103795985,4325,4325,4325,4325,0
|
|
20231220,131200,103795985,4325,4325,4325,4325,23
|
|
20231220,131100,103696510,4325,4325,4325,4325,0
|
|
20231220,131000,103696510,4325,4325,4325,4325,0
|
|
20231220,130900,103696510,4325,4325,4325,4325,14
|
|
20231220,130800,103635960,4325,4325,4325,4325,0
|
|
20231220,130700,103635960,4325,4325,4325,4325,0
|
|
20231220,130600,103635960,4325,4325,4325,4325,8
|
|
20231220,130500,103601360,4325,4325,4325,4325,0
|
|
20231220,130400,103601360,4325,4325,4325,4325,0
|
|
20231220,130300,103601360,4325,4325,4325,4325,1
|
|
20231220,130200,103597035,4300,4330,4330,4300,8
|
|
20231220,130100,103562485,4330,4300,4330,4300,11
|
|
20231220,130000,103515155,4330,4330,4330,4300,22
|
|
20231220,125900,103420260,4330,4330,4330,4330,0
|
|
20231220,125800,103420260,4330,4330,4330,4330,0
|
|
20231220,125700,103420260,4330,4330,4330,4330,8
|
|
20231220,125600,103385620,4330,4300,4330,4300,4
|
|
20231220,125500,103368390,4330,4300,4330,4300,8
|
|
20231220,125400,103333960,4330,4330,4330,4330,8
|
|
20231220,125300,103299320,4330,4330,4330,4330,1
|
|
20231220,125200,103294990,4300,4300,4300,4300,1
|
|
20231220,125100,103290690,4330,4325,4330,4300,14
|
|
20231220,125000,103230260,4325,4325,4325,4325,0
|
|
20231220,124900,103230260,4325,4325,4325,4325,379
|
|
20231220,124800,101591085,4325,4325,4325,4325,9
|
|
20231220,124700,101552160,4325,4325,4325,4325,26
|
|
20231220,124600,101439710,4325,4325,4325,4325,0
|
|
20231220,124500,101439710,4325,4325,4325,4300,21
|
|
20231220,124400,101349185,4325,4325,4325,4325,0
|
|
20231220,124300,101349185,4325,4325,4325,4325,88
|
|
20231220,124200,100968585,4325,4325,4325,4300,144
|
|
20231220,124100,100348310,4325,4300,4325,4285,3001
|
|
20231220,124000,87471650,4330,4330,4330,4330,0
|
|
20231220,123900,87471650,4330,4325,4330,4325,570
|
|
20231220,123800,85005940,4325,4300,4325,4300,543
|
|
20231220,123700,82658140,4325,4325,4325,4325,0
|
|
20231220,123600,82658140,4325,4325,4325,4325,9
|
|
20231220,123500,82619215,4330,4300,4330,4300,8
|
|
20231220,123400,82584785,4330,4310,4330,4305,207
|
|
20231220,123300,81689095,4330,4330,4330,4330,8
|
|
20231220,123200,81654455,4330,4330,4330,4330,11
|
|
20231220,123100,81606825,4310,4310,4310,4310,0
|
|
20231220,123000,81606825,4310,4330,4330,4310,20
|
|
20231220,122900,81520425,4330,4330,4330,4330,0
|
|
20231220,122800,81520425,4330,4330,4330,4330,0
|
|
20231220,122700,81520425,4330,4330,4330,4330,2
|
|
20231220,122600,81511765,4315,4315,4315,4315,5
|
|
20231220,122500,81490190,4330,4330,4330,4330,4
|
|
20231220,122400,81472870,4330,4325,4330,4325,19
|
|
20231220,122300,81390690,4325,4325,4325,4325,0
|
|
20231220,122200,81390690,4325,4325,4325,4325,0
|
|
20231220,122100,81390690,4325,4325,4325,4325,8
|
|
20231220,122000,81356090,4325,4325,4325,4325,0
|
|
20231220,121900,81356090,4325,4325,4325,4325,0
|
|
20231220,121800,81356090,4325,4305,4325,4305,121
|
|
20231220,121700,80835165,4305,4305,4305,4305,1
|
|
20231220,121600,80830860,4305,4305,4305,4305,9
|
|
20231220,121500,80792115,4305,4310,4310,4305,19
|
|
20231220,121400,80710295,4325,4325,4325,4325,0
|
|
20231220,121300,80710295,4325,4325,4325,4325,1
|
|
20231220,121200,80705970,4325,4325,4325,4325,8
|
|
20231220,121100,80671370,4325,4325,4325,4325,1
|
|
20231220,121000,80667045,4325,4325,4325,4325,1
|
|
20231220,120900,80662720,4305,4305,4305,4305,0
|
|
20231220,120800,80662720,4305,4310,4310,4305,25
|
|
20231220,120700,80555025,4325,4325,4325,4325,0
|
|
20231220,120600,80555025,4325,4325,4325,4325,8
|
|
20231220,120500,80520425,4325,4325,4325,4325,0
|
|
20231220,120400,80520425,4325,4325,4325,4325,0
|
|
20231220,120300,80520425,4325,4325,4325,4325,8
|
|
20231220,120200,80485825,4325,4325,4325,4325,0
|
|
20231220,120100,80485825,4325,4310,4325,4310,1140
|
|
20231220,120000,75561660,4300,4310,4310,4300,20
|
|
20231220,115900,75475535,4310,4310,4310,4310,0
|
|
20231220,115800,75475535,4310,4310,4310,4310,0
|
|
20231220,115700,75475535,4310,4310,4310,4310,8
|
|
20231220,115600,75441055,4310,4305,4310,4305,11
|
|
20231220,115500,75393695,4310,4305,4310,4305,19
|
|
20231220,115400,75311895,4310,4310,4310,4310,18
|
|
20231220,115300,75234315,4310,4310,4310,4310,49
|
|
20231220,115200,75023125,4320,4320,4320,4320,0
|
|
20231220,115100,75023125,4320,4320,4320,4320,8
|
|
20231220,115000,74988565,4320,4320,4320,4320,0
|
|
20231220,114900,74988565,4320,4320,4320,4320,1
|
|
20231220,114800,74984245,4320,4320,4320,4320,8
|
|
20231220,114700,74949685,4320,4320,4320,4320,0
|
|
20231220,114600,74949685,4320,4320,4320,4320,6
|
|
20231220,114500,74923765,4320,4320,4320,4310,21
|
|
20231220,114400,74833165,4320,4320,4320,4320,3
|
|
20231220,114300,74820205,4320,4320,4320,4320,0
|
|
20231220,114200,74820205,4320,4320,4320,4320,8
|
|
20231220,114100,74785645,4320,4320,4320,4320,0
|
|
20231220,114000,74785645,4320,4320,4320,4320,0
|
|
20231220,113900,74785645,4320,4310,4320,4310,35
|
|
20231220,113800,74634785,4310,4310,4310,4310,0
|
|
20231220,113700,74634785,4310,4320,4320,4310,9
|
|
20231220,113600,74595945,4320,4320,4320,4310,14
|
|
20231220,113500,74535515,4320,4310,4320,4310,9
|
|
20231220,113400,74496715,4310,4310,4310,4310,0
|
|
20231220,113300,74496715,4310,4310,4310,4310,8
|
|
20231220,113200,74462235,4315,4315,4315,4315,114
|
|
20231220,113100,73970325,4315,4315,4315,4315,0
|
|
20231220,113000,73970325,4315,4315,4315,4305,27
|
|
20231220,112900,73853940,4315,4315,4315,4315,0
|
|
20231220,112800,73853940,4315,4315,4315,4315,42
|
|
20231220,112700,73672710,4310,4320,4320,4310,18
|
|
20231220,112600,73595050,4320,4320,4320,4320,0
|
|
20231220,112500,73595050,4320,4320,4320,4320,2
|
|
20231220,112400,73586410,4315,4325,4325,4315,148
|
|
20231220,112300,72947710,4325,4300,4325,4295,181
|
|
20231220,112200,72170145,4295,4320,4320,4295,82
|
|
20231220,112100,71817070,4335,4335,4335,4335,8
|
|
20231220,112000,71782390,4335,4335,4335,4335,0
|
|
20231220,111900,71782390,4335,4335,4335,4335,0
|
|
20231220,111800,71782390,4335,4335,4335,4335,8
|
|
20231220,111700,71747710,4335,4335,4335,4335,0
|
|
20231220,111600,71747710,4335,4335,4335,4335,5
|
|
20231220,111500,71726035,4335,4315,4335,4315,26
|
|
20231220,111400,71613725,4335,4330,4335,4330,110
|
|
20231220,111300,71137195,4330,4330,4330,4330,1
|
|
20231220,111200,71132865,4315,4315,4315,4315,0
|
|
20231220,111100,71132865,4315,4315,4315,4315,5
|
|
20231220,111000,71111290,4315,4315,4315,4315,24
|
|
20231220,110900,71007730,4330,4330,4330,4330,8
|
|
20231220,110800,70973090,4330,4330,4330,4330,0
|
|
20231220,110700,70973090,4330,4330,4330,4330,1
|
|
20231220,110600,70968760,4305,4330,4330,4305,152
|
|
20231220,110500,70313930,4330,4330,4330,4330,0
|
|
20231220,110400,70313930,4330,4330,4330,4330,0
|
|
20231220,110300,70313930,4330,4330,4330,4330,8
|
|
20231220,110200,70279290,4330,4330,4330,4330,0
|
|
20231220,110100,70279290,4330,4330,4330,4330,2
|
|
20231220,110000,70270630,4305,4335,4335,4305,26
|
|
20231220,105900,70158280,4335,4330,4335,4330,115
|
|
20231220,105800,69660075,4305,4330,4330,4305,2
|
|
20231220,105700,69651440,4295,4295,4295,4295,0
|
|
20231220,105600,69651440,4295,4295,4295,4295,0
|
|
20231220,105500,69651440,4295,4295,4295,4295,8
|
|
20231220,105400,69617080,4335,4335,4335,4335,8
|
|
20231220,105300,69582400,4340,4340,4340,4340,0
|
|
20231220,105200,69582400,4340,4340,4340,4340,0
|
|
20231220,105100,69582400,4340,4330,4340,4330,381
|
|
20231220,105000,67930460,4335,4335,4335,4335,0
|
|
20231220,104900,67930460,4335,4335,4335,4335,1
|
|
20231220,104800,67926125,4305,4305,4305,4305,8
|
|
20231220,104700,67891685,4305,4305,4305,4305,0
|
|
20231220,104600,67891685,4305,4295,4305,4290,164
|
|
20231220,104500,67187480,4305,4305,4305,4295,21
|
|
20231220,104400,67097195,4305,4305,4305,4305,1
|
|
20231220,104300,67092890,4305,4305,4305,4305,1
|
|
20231220,104200,67088585,4300,4295,4300,4295,829
|
|
20231220,104100,63525340,4295,4290,4295,4290,406
|
|
20231220,104000,61783595,4295,4295,4295,4295,0
|
|
20231220,103900,61783595,4295,4295,4295,4295,8
|
|
20231220,103800,61749235,4295,4295,4295,4295,1
|
|
20231220,103700,61744940,4295,4295,4295,4295,1
|
|
20231220,103600,61740645,4290,4290,4290,4290,0
|
|
20231220,103500,61740645,4290,4285,4290,4285,43
|
|
20231220,103400,61556215,4290,4290,4290,4290,0
|
|
20231220,103300,61556215,4290,4285,4290,4285,227
|
|
20231220,103200,60582560,4285,4295,4295,4285,138
|
|
20231220,103100,59991080,4290,4290,4290,4290,0
|
|
20231220,103000,59991080,4290,4290,4290,4290,12
|
|
20231220,102900,59939600,4290,4295,4295,4290,27
|
|
20231220,102800,59823760,4295,4295,4295,4295,1
|
|
20231220,102700,59819465,4295,4295,4295,4295,8
|
|
20231220,102600,59785105,4295,4295,4295,4295,0
|
|
20231220,102500,59785105,4295,4295,4295,4295,2
|
|
20231220,102400,59776515,4290,4290,4290,4290,0
|
|
20231220,102300,59776515,4290,4290,4290,4290,0
|
|
20231220,102200,59776515,4290,4290,4290,4290,11
|
|
20231220,102100,59729325,4295,4290,4295,4290,92
|
|
20231220,102000,59334215,4290,4290,4290,4290,15
|
|
20231220,101900,59269865,4295,4295,4295,4295,0
|
|
20231220,101800,59269865,4295,4295,4295,4295,8
|
|
20231220,101700,59235505,4295,4290,4295,4290,2
|
|
20231220,101600,59226920,4295,4295,4295,4295,10
|
|
20231220,101500,59183970,4300,4275,4300,4275,39
|
|
20231220,101400,59017220,4275,4295,4295,4275,1548
|
|
20231220,101300,52383245,4300,4300,4300,4300,1
|
|
20231220,101200,52378945,4300,4305,4305,4300,249
|
|
20231220,101100,51307765,4305,4305,4305,4305,0
|
|
20231220,101000,51307765,4305,4310,4310,4305,191
|
|
20231220,100900,50485305,4305,4310,4310,4305,58
|
|
20231220,100800,50235575,4310,4310,4310,4310,0
|
|
20231220,100700,50235575,4310,4310,4310,4310,0
|
|
20231220,100600,50235575,4310,4310,4310,4310,8
|
|
20231220,100500,50201095,4310,4310,4310,4310,1
|
|
20231220,100400,50196785,4305,4305,4305,4305,239
|
|
20231220,100300,49167890,4310,4310,4310,4310,8
|
|
20231220,100200,49133410,4310,4310,4310,4310,0
|
|
20231220,100100,49133410,4310,4310,4310,4310,1
|
|
20231220,100000,49129100,4310,4315,4315,4310,30
|
|
20231220,095900,48999760,4315,4310,4315,4310,80
|
|
20231220,095800,48654955,4310,4305,4310,4305,7
|
|
20231220,095700,48624815,4310,4310,4310,4310,64
|
|
20231220,095600,48348975,4305,4305,4305,4305,6
|
|
20231220,095500,48323145,4310,4310,4310,4310,37
|
|
20231220,095400,48163675,4315,4315,4315,4315,19
|
|
20231220,095300,48081690,4315,4315,4315,4315,0
|
|
20231220,095200,48081690,4315,4310,4315,4310,7
|
|
20231220,095100,48051515,4315,4315,4315,4310,24
|
|
20231220,095000,47948030,4315,4320,4320,4315,139
|
|
20231220,094900,47348240,4320,4320,4320,4320,1
|
|
20231220,094800,47343920,4320,4320,4320,4320,8
|
|
20231220,094700,47309360,4320,4320,4320,4320,50
|
|
20231220,094600,47093360,4320,4320,4335,4320,51
|
|
20231220,094500,46873025,4335,4335,4335,4315,25
|
|
20231220,094400,46764970,4335,4335,4335,4335,0
|
|
20231220,094300,46764970,4335,4335,4335,4335,1
|
|
20231220,094200,46760635,4335,4335,4335,4335,8
|
|
20231220,094100,46725955,4335,4335,4335,4335,0
|
|
20231220,094000,46725955,4335,4315,4335,4315,8
|
|
20231220,093900,46691400,4315,4330,4330,4315,14
|
|
20231220,093800,46630870,4335,4335,4335,4335,24
|
|
20231220,093700,46526830,4335,4335,4335,4335,1
|
|
20231220,093600,46522495,4335,4335,4335,4335,8
|
|
20231220,093500,46487815,4335,4310,4335,4310,9
|
|
20231220,093400,46449000,4310,4310,4335,4310,8
|
|
20231220,093300,46414495,4335,4335,4335,4335,8
|
|
20231220,093200,46379815,4335,4335,4335,4335,0
|
|
20231220,093100,46379815,4335,4335,4335,4335,2
|
|
20231220,093000,46371145,4305,4335,4335,4305,20
|
|
20231220,092900,46284805,4335,4335,4335,4335,1
|
|
20231220,092800,46280470,4305,4305,4305,4305,8
|
|
20231220,092700,46246030,4305,4335,4335,4305,30
|
|
20231220,092600,46116640,4335,4335,4335,4335,1
|
|
20231220,092500,46112305,4335,4310,4335,4300,1249
|
|
20231220,092400,40719630,4295,4295,4295,4295,0
|
|
20231220,092300,40719630,4295,4300,4300,4295,1222
|
|
20231220,092200,35469665,4300,4300,4300,4300,258
|
|
20231220,092100,34360265,4310,4300,4310,4300,19
|
|
20231220,092000,34278385,4300,4300,4300,4300,70
|
|
20231220,091900,33977385,4300,4300,4300,4300,4
|
|
20231220,091800,33960185,4340,4350,4350,4280,709
|
|
20231220,091700,30904925,4350,4350,4350,4350,100
|
|
20231220,091600,30469925,4350,4315,4350,4300,1009
|
|
20231220,091500,26126760,4360,4315,4365,4300,1037
|
|
20231220,091400,21663195,4315,4315,4315,4315,25
|
|
20231220,091300,21555320,4365,4365,4365,4365,1
|
|
20231220,091200,21550955,4355,4355,4355,4305,1037
|
|
20231220,091100,17069150,4355,4350,4355,4350,64
|
|
20231220,091000,16790735,4340,4340,4350,4340,167
|
|
20231220,090900,16065875,4350,4365,4365,4350,324
|
|
20231220,090800,14655965,4365,4365,4365,4365,0
|
|
20231220,090700,14655965,4365,4365,4365,4365,2
|
|
20231220,090600,14647235,4365,4365,4365,4365,11
|
|
20231220,090500,14599220,4365,4365,4365,4365,35
|
|
20231220,090400,14446445,4365,4365,4365,4365,1
|
|
20231220,090300,14442080,4335,4335,4335,4320,299
|
|
20231220,090200,13148090,4335,4365,4365,4315,201
|
|
20231220,090100,12278665,4335,4350,4350,4335,2085
|
|
20231220,090000,3209325,4350,4385,4385,4350,356
|