684 lines
33 KiB
CSV
684 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,202100,1279318645,5340,5340,5340,5340,15634
|
|
20231205,202000,1279318645,5340,5340,5340,5340,0
|
|
20231205,201900,1279318645,5340,5340,5340,5340,0
|
|
20231205,201800,1279318645,5340,5340,5340,5340,0
|
|
20231205,201700,1279318645,5340,5340,5340,5340,0
|
|
20231205,201600,1279318645,5340,5340,5340,5340,0
|
|
20231205,201500,1279318645,5340,5340,5340,5340,0
|
|
20231205,201400,1279318645,5340,5340,5340,5340,0
|
|
20231205,201300,1279318645,5340,5340,5340,5340,0
|
|
20231205,201200,1279318645,5340,5340,5340,5340,0
|
|
20231205,201100,1279318645,5340,5340,5340,5340,0
|
|
20231205,201000,1279318645,5340,5340,5340,5340,0
|
|
20231205,200900,1279318645,5340,5340,5340,5340,0
|
|
20231205,200800,1279318645,5340,5340,5340,5340,0
|
|
20231205,200700,1279318645,5340,5340,5340,5340,0
|
|
20231205,200600,1279318645,5340,5340,5340,5340,0
|
|
20231205,200500,1279318645,5340,5340,5340,5340,0
|
|
20231205,200400,1279318645,5340,5340,5340,5340,0
|
|
20231205,200300,1279318645,5340,5340,5340,5340,0
|
|
20231205,200200,1279318645,5340,5340,5340,5340,0
|
|
20231205,200100,1279318645,5340,5340,5340,5340,0
|
|
20231205,200000,1279318645,5340,5340,5340,5340,0
|
|
20231205,195900,1279318645,5340,5340,5340,5340,0
|
|
20231205,195800,1279318645,5340,5340,5340,5340,0
|
|
20231205,195700,1279318645,5340,5340,5340,5340,0
|
|
20231205,195600,1279318645,5340,5340,5340,5340,0
|
|
20231205,195500,1279318645,5340,5340,5340,5340,0
|
|
20231205,195400,1279318645,5340,5340,5340,5340,0
|
|
20231205,195300,1279318645,5340,5340,5340,5340,0
|
|
20231205,195200,1279318645,5340,5340,5340,5340,0
|
|
20231205,195100,1279318645,5340,5340,5340,5340,15634
|
|
20231205,195000,1279318645,5340,5340,5340,5340,0
|
|
20231205,194900,1279318645,5340,5340,5340,5340,0
|
|
20231205,194800,1279318645,5340,5340,5340,5340,0
|
|
20231205,194700,1279318645,5340,5340,5340,5340,0
|
|
20231205,194600,1279318645,5340,5340,5340,5340,0
|
|
20231205,194500,1279318645,5340,5340,5340,5340,0
|
|
20231205,194400,1279318645,5340,5340,5340,5340,0
|
|
20231205,194300,1279318645,5340,5340,5340,5340,0
|
|
20231205,194200,1279318645,5340,5340,5340,5340,0
|
|
20231205,194100,1279318645,5340,5340,5340,5340,0
|
|
20231205,194000,1279318645,5340,5340,5340,5340,0
|
|
20231205,193900,1279318645,5340,5340,5340,5340,0
|
|
20231205,193800,1279318645,5340,5340,5340,5340,0
|
|
20231205,193700,1279318645,5340,5340,5340,5340,0
|
|
20231205,193600,1279318645,5340,5340,5340,5340,0
|
|
20231205,193500,1279318645,5340,5340,5340,5340,0
|
|
20231205,193400,1279318645,5340,5340,5340,5340,0
|
|
20231205,193300,1279318645,5340,5340,5340,5340,0
|
|
20231205,193200,1279318645,5340,5340,5340,5340,0
|
|
20231205,193100,1279318645,5340,5340,5340,5340,0
|
|
20231205,193000,1279318645,5340,5340,5340,5340,0
|
|
20231205,192900,1279318645,5340,5340,5340,5340,0
|
|
20231205,192800,1279318645,5340,5340,5340,5340,0
|
|
20231205,192700,1279318645,5340,5340,5340,5340,0
|
|
20231205,192600,1279318645,5340,5340,5340,5340,0
|
|
20231205,192500,1279318645,5340,5340,5340,5340,0
|
|
20231205,192400,1279318645,5340,5340,5340,5340,0
|
|
20231205,192300,1279318645,5340,5340,5340,5340,0
|
|
20231205,192200,1279318645,5340,5340,5340,5340,0
|
|
20231205,192100,1279318645,5340,5340,5340,5340,15634
|
|
20231205,192000,1279318645,5340,5340,5340,5340,0
|
|
20231205,191900,1279318645,5340,5340,5340,5340,0
|
|
20231205,191800,1279318645,5340,5340,5340,5340,0
|
|
20231205,191700,1279318645,5340,5340,5340,5340,0
|
|
20231205,191600,1279318645,5340,5340,5340,5340,0
|
|
20231205,191500,1279318645,5340,5340,5340,5340,0
|
|
20231205,191400,1279318645,5340,5340,5340,5340,0
|
|
20231205,191300,1279318645,5340,5340,5340,5340,0
|
|
20231205,191200,1279318645,5340,5340,5340,5340,0
|
|
20231205,191100,1279318645,5340,5340,5340,5340,0
|
|
20231205,191000,1279318645,5340,5340,5340,5340,0
|
|
20231205,190900,1279318645,5340,5340,5340,5340,0
|
|
20231205,190800,1279318645,5340,5340,5340,5340,0
|
|
20231205,190700,1279318645,5340,5340,5340,5340,0
|
|
20231205,190600,1279318645,5340,5340,5340,5340,0
|
|
20231205,190500,1279318645,5340,5340,5340,5340,0
|
|
20231205,190400,1279318645,5340,5340,5340,5340,0
|
|
20231205,190300,1279318645,5340,5340,5340,5340,0
|
|
20231205,190200,1279318645,5340,5340,5340,5340,0
|
|
20231205,190100,1279318645,5340,5340,5340,5340,0
|
|
20231205,190000,1279318645,5340,5340,5340,5340,0
|
|
20231205,185900,1279318645,5340,5340,5340,5340,0
|
|
20231205,185800,1279318645,5340,5340,5340,5340,0
|
|
20231205,185700,1279318645,5340,5340,5340,5340,0
|
|
20231205,185600,1279318645,5340,5340,5340,5340,0
|
|
20231205,185500,1279318645,5340,5340,5340,5340,0
|
|
20231205,185400,1279318645,5340,5340,5340,5340,0
|
|
20231205,185300,1279318645,5340,5340,5340,5340,0
|
|
20231205,185200,1279318645,5340,5340,5340,5340,0
|
|
20231205,185100,1279318645,5340,5340,5340,5340,15634
|
|
20231205,185000,1279318645,5340,5340,5340,5340,0
|
|
20231205,184900,1279318645,5340,5340,5340,5340,0
|
|
20231205,184800,1279318645,5340,5340,5340,5340,0
|
|
20231205,184700,1279318645,5340,5340,5340,5340,0
|
|
20231205,184600,1279318645,5340,5340,5340,5340,0
|
|
20231205,184500,1279318645,5340,5340,5340,5340,0
|
|
20231205,184400,1279318645,5340,5340,5340,5340,0
|
|
20231205,184300,1279318645,5340,5340,5340,5340,0
|
|
20231205,184200,1279318645,5340,5340,5340,5340,0
|
|
20231205,184100,1279318645,5340,5340,5340,5340,0
|
|
20231205,184000,1279318645,5340,5340,5340,5340,0
|
|
20231205,183900,1279318645,5340,5340,5340,5340,0
|
|
20231205,183800,1279318645,5340,5340,5340,5340,0
|
|
20231205,183700,1279318645,5340,5340,5340,5340,0
|
|
20231205,183600,1279318645,5340,5340,5340,5340,0
|
|
20231205,183500,1279318645,5340,5340,5340,5340,0
|
|
20231205,183400,1279318645,5340,5340,5340,5340,0
|
|
20231205,183300,1279318645,5340,5340,5340,5340,0
|
|
20231205,183200,1279318645,5340,5340,5340,5340,0
|
|
20231205,183100,1279318645,5340,5340,5340,5340,0
|
|
20231205,183000,1279318645,5340,5340,5340,5340,0
|
|
20231205,182900,1279318645,5340,5340,5340,5340,0
|
|
20231205,182800,1279318645,5340,5340,5340,5340,0
|
|
20231205,182700,1279318645,5340,5340,5340,5340,0
|
|
20231205,182600,1279318645,5340,5340,5340,5340,0
|
|
20231205,182500,1279318645,5340,5340,5340,5340,0
|
|
20231205,182400,1279318645,5340,5340,5340,5340,0
|
|
20231205,182300,1279318645,5340,5340,5340,5340,0
|
|
20231205,182200,1279318645,5340,5340,5340,5340,0
|
|
20231205,182100,1279318645,5340,5340,5340,5340,15634
|
|
20231205,182000,1279318645,5340,5340,5340,5340,0
|
|
20231205,181900,1279318645,5340,5340,5340,5340,0
|
|
20231205,181800,1279318645,5340,5340,5340,5340,0
|
|
20231205,181700,1279318645,5340,5340,5340,5340,0
|
|
20231205,181600,1279318645,5340,5340,5340,5340,0
|
|
20231205,181500,1279318645,5340,5340,5340,5340,0
|
|
20231205,181400,1279318645,5340,5340,5340,5340,0
|
|
20231205,181300,1279318645,5340,5340,5340,5340,0
|
|
20231205,181200,1279318645,5340,5340,5340,5340,0
|
|
20231205,181100,1279318645,5340,5340,5340,5340,0
|
|
20231205,181000,1279318645,5340,5340,5340,5340,0
|
|
20231205,180900,1279318645,5340,5340,5340,5340,0
|
|
20231205,180800,1279318645,5340,5340,5340,5340,0
|
|
20231205,180700,1279318645,5340,5340,5340,5340,0
|
|
20231205,180600,1279318645,5340,5340,5340,5340,0
|
|
20231205,180500,1279318645,5340,5340,5340,5340,0
|
|
20231205,180400,1279318645,5340,5340,5340,5340,0
|
|
20231205,180300,1279318645,5340,5340,5340,5340,0
|
|
20231205,180200,1279318645,5340,5340,5340,5340,0
|
|
20231205,180100,1279318645,5340,5340,5340,5340,0
|
|
20231205,180000,1279318645,5340,5340,5340,5340,0
|
|
20231205,175900,1279318645,5340,5340,5340,5340,0
|
|
20231205,175800,1279318645,5340,5340,5340,5340,0
|
|
20231205,175700,1279318645,5340,5340,5340,5340,0
|
|
20231205,175600,1279318645,5340,5340,5340,5340,0
|
|
20231205,175500,1279318645,5340,5340,5340,5340,0
|
|
20231205,175400,1279318645,5340,5340,5340,5340,0
|
|
20231205,175300,1279318645,5340,5340,5340,5340,0
|
|
20231205,175200,1279318645,5340,5340,5340,5340,0
|
|
20231205,175100,1279318645,5340,5340,5340,5340,15634
|
|
20231205,175000,1279318645,5340,5340,5340,5340,0
|
|
20231205,174900,1279318645,5340,5340,5340,5340,0
|
|
20231205,174800,1279318645,5340,5340,5340,5340,0
|
|
20231205,174700,1279318645,5340,5340,5340,5340,0
|
|
20231205,174600,1279318645,5340,5340,5340,5340,0
|
|
20231205,174500,1279318645,5340,5340,5340,5340,0
|
|
20231205,174400,1279318645,5340,5340,5340,5340,0
|
|
20231205,174300,1279318645,5340,5340,5340,5340,0
|
|
20231205,174200,1279318645,5340,5340,5340,5340,0
|
|
20231205,174100,1279318645,5340,5340,5340,5340,0
|
|
20231205,174000,1279318645,5340,5340,5340,5340,0
|
|
20231205,173900,1279318645,5340,5340,5340,5340,0
|
|
20231205,173800,1279318645,5340,5340,5340,5340,0
|
|
20231205,173700,1279318645,5340,5340,5340,5340,0
|
|
20231205,173600,1279318645,5340,5340,5340,5340,0
|
|
20231205,173500,1279318645,5340,5340,5340,5340,0
|
|
20231205,173400,1279318645,5340,5340,5340,5340,0
|
|
20231205,173300,1279318645,5340,5340,5340,5340,0
|
|
20231205,173200,1279318645,5340,5340,5340,5340,0
|
|
20231205,173100,1279318645,5340,5340,5340,5340,0
|
|
20231205,173000,1279318645,5340,5340,5340,5340,0
|
|
20231205,172900,1279318645,5340,5340,5340,5340,0
|
|
20231205,172800,1279318645,5340,5340,5340,5340,0
|
|
20231205,172700,1279318645,5340,5340,5340,5340,0
|
|
20231205,172600,1279318645,5340,5340,5340,5340,0
|
|
20231205,172500,1279318645,5340,5340,5340,5340,0
|
|
20231205,172400,1279318645,5340,5340,5340,5340,0
|
|
20231205,172300,1279318645,5340,5340,5340,5340,0
|
|
20231205,172200,1279318645,5340,5340,5340,5340,0
|
|
20231205,172100,1279318645,5340,5340,5340,5340,15634
|
|
20231205,172000,1279318645,5340,5340,5340,5340,0
|
|
20231205,171900,1279318645,5340,5340,5340,5340,0
|
|
20231205,171800,1279318645,5340,5340,5340,5340,0
|
|
20231205,171700,1279318645,5340,5340,5340,5340,0
|
|
20231205,171600,1279318645,5340,5340,5340,5340,0
|
|
20231205,171500,1279318645,5340,5340,5340,5340,0
|
|
20231205,171400,1279318645,5340,5340,5340,5340,0
|
|
20231205,171300,1279318645,5340,5340,5340,5340,0
|
|
20231205,171200,1279318645,5340,5340,5340,5340,0
|
|
20231205,171100,1279318645,5340,5340,5340,5340,0
|
|
20231205,171000,1279318645,5340,5340,5340,5340,0
|
|
20231205,170900,1279318645,5340,5340,5340,5340,0
|
|
20231205,170800,1279318645,5340,5340,5340,5340,0
|
|
20231205,170700,1279318645,5340,5340,5340,5340,0
|
|
20231205,170600,1279318645,5340,5340,5340,5340,0
|
|
20231205,170500,1279318645,5340,5340,5340,5340,0
|
|
20231205,170400,1279318645,5340,5340,5340,5340,0
|
|
20231205,170300,1279318645,5340,5340,5340,5340,0
|
|
20231205,170200,1279318645,5340,5340,5340,5340,0
|
|
20231205,170100,1279318645,5340,5340,5340,5340,0
|
|
20231205,170000,1279318645,5340,5340,5340,5340,0
|
|
20231205,165900,1279318645,5340,5340,5340,5340,0
|
|
20231205,165800,1279318645,5340,5340,5340,5340,0
|
|
20231205,165700,1279318645,5340,5340,5340,5340,0
|
|
20231205,165600,1279318645,5340,5340,5340,5340,0
|
|
20231205,165500,1279318645,5340,5340,5340,5340,0
|
|
20231205,165400,1279318645,5340,5340,5340,5340,0
|
|
20231205,165300,1279318645,5340,5340,5340,5340,0
|
|
20231205,165200,1279318645,5340,5340,5340,5340,0
|
|
20231205,165100,1279318645,5340,5340,5340,5340,15634
|
|
20231205,165000,1279318645,5340,5340,5340,5340,0
|
|
20231205,164900,1279318645,5340,5340,5340,5340,0
|
|
20231205,164800,1279318645,5340,5340,5340,5340,0
|
|
20231205,164700,1279318645,5340,5340,5340,5340,0
|
|
20231205,164600,1279318645,5340,5340,5340,5340,0
|
|
20231205,164500,1279318645,5340,5340,5340,5340,0
|
|
20231205,164400,1279318645,5340,5340,5340,5340,0
|
|
20231205,164300,1279318645,5340,5340,5340,5340,0
|
|
20231205,164200,1279318645,5340,5340,5340,5340,0
|
|
20231205,164100,1279318645,5340,5340,5340,5340,0
|
|
20231205,164000,1279318645,5340,5340,5340,5340,0
|
|
20231205,163900,1279318645,5340,5340,5340,5340,0
|
|
20231205,163800,1279318645,5340,5340,5340,5340,0
|
|
20231205,163700,1279318645,5340,5340,5340,5340,0
|
|
20231205,163600,1279318645,5340,5340,5340,5340,0
|
|
20231205,163500,1279318645,5340,5340,5340,5340,0
|
|
20231205,163400,1279318645,5340,5340,5340,5340,0
|
|
20231205,163300,1279318645,5340,5340,5340,5340,0
|
|
20231205,163200,1279318645,5340,5340,5340,5340,0
|
|
20231205,163100,1279318645,5340,5340,5340,5340,0
|
|
20231205,163000,1279318645,5340,5340,5340,5340,0
|
|
20231205,162900,1279318645,5340,5340,5340,5340,0
|
|
20231205,162800,1279318645,5340,5340,5340,5340,0
|
|
20231205,162700,1279318645,5340,5340,5340,5340,0
|
|
20231205,162600,1279318645,5340,5340,5340,5340,0
|
|
20231205,162500,1279318645,5340,5340,5340,5340,0
|
|
20231205,162400,1279318645,5340,5340,5340,5340,0
|
|
20231205,162300,1279318645,5340,5340,5340,5340,0
|
|
20231205,162200,1279318645,5340,5340,5340,5340,0
|
|
20231205,162100,1279318645,5340,5340,5340,5340,15634
|
|
20231205,162000,1279318645,5340,5340,5340,5340,0
|
|
20231205,161900,1279318645,5340,5340,5340,5340,0
|
|
20231205,161800,1279318645,5340,5340,5340,5340,0
|
|
20231205,161700,1279318645,5340,5340,5340,5340,0
|
|
20231205,161600,1279318645,5340,5340,5340,5340,0
|
|
20231205,161500,1279318645,5340,5340,5340,5340,0
|
|
20231205,161400,1279318645,5340,5340,5340,5340,0
|
|
20231205,161300,1279318645,5340,5340,5340,5340,0
|
|
20231205,161200,1279318645,5340,5340,5340,5340,0
|
|
20231205,161100,1279318645,5340,5340,5340,5340,0
|
|
20231205,161000,1279318645,5340,5340,5340,5340,0
|
|
20231205,160900,1279318645,5340,5340,5340,5340,0
|
|
20231205,160800,1279318645,5340,5340,5340,5340,0
|
|
20231205,160700,1279318645,5340,5340,5340,5340,0
|
|
20231205,160600,1279318645,5340,5340,5340,5340,0
|
|
20231205,160500,1279318645,5340,5340,5340,5340,0
|
|
20231205,160400,1279318645,5340,5340,5340,5340,0
|
|
20231205,160300,1279318645,5340,5340,5340,5340,0
|
|
20231205,160200,1279318645,5340,5340,5340,5340,0
|
|
20231205,160100,1279318645,5340,5340,5340,5340,0
|
|
20231205,160000,1279318645,5340,5340,5340,5340,0
|
|
20231205,155900,1279318645,5340,5340,5340,5340,0
|
|
20231205,155800,1279318645,5340,5340,5340,5340,0
|
|
20231205,155700,1279318645,5340,5340,5340,5340,0
|
|
20231205,155600,1279318645,5340,5340,5340,5340,0
|
|
20231205,155500,1279318645,5340,5340,5340,5340,0
|
|
20231205,155400,1279318645,5340,5340,5340,5340,0
|
|
20231205,155300,1279318645,5340,5340,5340,5340,0
|
|
20231205,155200,1279318645,5340,5340,5340,5340,0
|
|
20231205,155100,1279318645,5340,5340,5340,5340,15634
|
|
20231205,155000,1279318645,5340,5340,5340,5340,0
|
|
20231205,154900,1279318645,5340,5340,5340,5340,0
|
|
20231205,154800,1279318645,5340,5340,5340,5340,0
|
|
20231205,154700,1279318645,5340,5340,5340,5340,0
|
|
20231205,154600,1279318645,5340,5340,5340,5340,0
|
|
20231205,154500,1279318645,5340,5340,5340,5340,0
|
|
20231205,154400,1279318645,5340,5340,5340,5340,0
|
|
20231205,154300,1279318645,5340,5340,5340,5340,0
|
|
20231205,154200,1279318645,5340,5340,5340,5340,0
|
|
20231205,154100,1279318645,5340,5340,5340,5340,0
|
|
20231205,154000,1279318645,5340,5340,5340,5340,0
|
|
20231205,153900,1279318645,5340,5340,5340,5340,0
|
|
20231205,153800,1279318645,5340,5340,5340,5340,0
|
|
20231205,153700,1279318645,5340,5340,5340,5340,0
|
|
20231205,153600,1279318645,5340,5340,5340,5340,0
|
|
20231205,153500,1279318645,5340,5340,5340,5340,0
|
|
20231205,153400,1279318645,5340,5340,5340,5340,0
|
|
20231205,153300,1279318645,5340,5340,5340,5340,0
|
|
20231205,153200,1279318645,5340,5340,5340,5340,0
|
|
20231205,153100,1279318645,5340,5340,5340,5340,0
|
|
20231205,153000,1279318645,5340,5340,5340,5340,15634
|
|
20231205,152900,1195833085,5330,5330,5330,5330,0
|
|
20231205,152800,1195833085,5330,5330,5330,5330,0
|
|
20231205,152700,1195833085,5330,5330,5330,5330,0
|
|
20231205,152600,1195833085,5330,5330,5330,5330,0
|
|
20231205,152500,1195833085,5330,5330,5330,5330,0
|
|
20231205,152400,1195833085,5330,5330,5330,5330,0
|
|
20231205,152300,1195833085,5330,5330,5330,5330,0
|
|
20231205,152200,1195833085,5330,5330,5330,5330,0
|
|
20231205,152100,1195833085,5330,5330,5330,5330,0
|
|
20231205,152000,1195833085,5330,5330,5330,5330,0
|
|
20231205,151900,1195833085,5330,5330,5330,5320,1081
|
|
20231205,151800,1190073875,5330,5330,5330,5320,993
|
|
20231205,151700,1184789205,5320,5320,5330,5320,814
|
|
20231205,151600,1180458425,5310,5310,5320,5310,175
|
|
20231205,151500,1179529145,5310,5310,5310,5310,50
|
|
20231205,151400,1179263645,5310,5310,5310,5310,20
|
|
20231205,151300,1179157445,5300,5310,5310,5300,1231
|
|
20231205,151200,1172630675,5310,5320,5320,5310,222
|
|
20231205,151100,1171451635,5310,5300,5320,5300,328
|
|
20231205,151000,1169711775,5310,5310,5310,5310,0
|
|
20231205,150900,1169711775,5310,5310,5310,5310,1018
|
|
20231205,150800,1164306195,5320,5320,5320,5320,16
|
|
20231205,150700,1164221075,5320,5320,5320,5320,1056
|
|
20231205,150600,1158603155,5320,5330,5330,5320,2034
|
|
20231205,150500,1147769935,5330,5330,5340,5330,3134
|
|
20231205,150400,1131038385,5340,5320,5340,5320,9633
|
|
20231205,150300,1079738855,5310,5310,5310,5310,609
|
|
20231205,150200,1076505065,5310,5310,5310,5310,2
|
|
20231205,150100,1076494445,5310,5310,5310,5310,1
|
|
20231205,150000,1076489135,5310,5310,5320,5310,369
|
|
20231205,145900,1074529395,5300,5300,5300,5300,0
|
|
20231205,145800,1074529395,5300,5290,5300,5290,2697
|
|
20231205,145700,1060250325,5290,5280,5290,5280,30
|
|
20231205,145600,1060091905,5290,5290,5290,5290,0
|
|
20231205,145500,1060091905,5290,5280,5290,5260,1365
|
|
20231205,145400,1052899855,5280,5280,5290,5280,1904
|
|
20231205,145300,1042844215,5280,5280,5280,5280,0
|
|
20231205,145200,1042844215,5280,5270,5280,5270,1102
|
|
20231205,145100,1037033055,5270,5260,5270,5260,1606
|
|
20231205,145000,1028570295,5260,5260,5260,5260,311
|
|
20231205,144900,1026934435,5270,5250,5270,5250,4
|
|
20231205,144800,1026913395,5250,5240,5250,5240,674
|
|
20231205,144700,1023374905,5250,5230,5250,5230,8
|
|
20231205,144600,1023333025,5230,5250,5250,5230,1994
|
|
20231205,144500,1012876055,5250,5250,5250,5250,1
|
|
20231205,144400,1012870805,5290,5290,5290,5290,1
|
|
20231205,144300,1012865515,5290,5260,5290,5260,2212
|
|
20231205,144200,1001201175,5250,5250,5250,5250,30
|
|
20231205,144100,1001043675,5250,5250,5250,5250,13
|
|
20231205,144000,1000975425,5210,5210,5210,5210,0
|
|
20231205,143900,1000975425,5210,5210,5210,5210,19
|
|
20231205,143800,1000876435,5220,5220,5220,5220,533
|
|
20231205,143700,998094175,5200,5200,5220,5200,1942
|
|
20231205,143600,987979665,5210,5260,5260,5210,169
|
|
20231205,143500,987097445,5220,5220,5220,5220,634
|
|
20231205,143400,983787965,5220,5200,5220,5200,10
|
|
20231205,143300,983735925,5210,5210,5210,5210,56
|
|
20231205,143200,983444165,5220,5230,5230,5220,389
|
|
20231205,143100,981413575,5270,5270,5270,5220,1308
|
|
20231205,143000,974580655,5240,5270,5270,5240,78
|
|
20231205,142900,974171875,5230,5240,5270,5230,634
|
|
20231205,142800,970855925,5270,5250,5270,5230,1009
|
|
20231205,142700,965577655,5300,5300,5300,5300,0
|
|
20231205,142600,965577655,5300,5300,5300,5300,0
|
|
20231205,142500,965577655,5300,5300,5300,5300,0
|
|
20231205,142400,965577655,5300,5300,5300,5300,0
|
|
20231205,142300,965577655,5300,5300,5300,5300,0
|
|
20231205,142200,965577655,5300,5300,5300,5300,0
|
|
20231205,142100,965577655,5300,5300,5300,5300,1
|
|
20231205,142000,965572355,5300,5270,5300,5240,463
|
|
20231205,141900,963139375,5270,5270,5270,5270,480
|
|
20231205,141800,960609775,5310,5310,5310,5310,0
|
|
20231205,141700,960609775,5310,5300,5310,5270,1161
|
|
20231205,141600,954476025,5320,5320,5320,5320,0
|
|
20231205,141500,954476025,5320,5320,5330,5300,1212
|
|
20231205,141400,948040525,5320,5340,5340,5320,522
|
|
20231205,141300,945262975,5340,5340,5340,5340,3048
|
|
20231205,141200,928986655,5340,5320,5340,5320,505
|
|
20231205,141100,926289995,5310,5310,5310,5310,2000
|
|
20231205,141000,915669995,5310,5310,5310,5310,611
|
|
20231205,140900,912425585,5350,5330,5350,5310,1100
|
|
20231205,140800,906577265,5340,5340,5350,5330,1140
|
|
20231205,140700,900489455,5350,5350,5350,5340,1151
|
|
20231205,140600,894332305,5350,5310,5360,5310,21282
|
|
20231205,140500,780458305,5310,5310,5310,5310,116
|
|
20231205,140400,779842345,5310,5310,5310,5310,105
|
|
20231205,140300,779284795,5310,5310,5310,5310,10
|
|
20231205,140200,779231695,5290,5310,5320,5290,5356
|
|
20231205,140100,750759385,5310,5290,5310,5290,7398
|
|
20231205,140000,711561485,5270,5270,5270,5270,0
|
|
20231205,135900,711561485,5270,5290,5290,5270,2
|
|
20231205,135800,711550925,5290,5280,5290,5280,2456
|
|
20231205,135700,698565035,5280,5280,5280,5280,0
|
|
20231205,135600,698565035,5280,5280,5280,5280,0
|
|
20231205,135500,698565035,5280,5260,5280,5260,407
|
|
20231205,135400,696422495,5260,5270,5270,5260,1586
|
|
20231205,135300,688069565,5290,5280,5290,5260,3308
|
|
20231205,135200,670596345,5280,5280,5280,5280,1084
|
|
20231205,135100,664872825,5280,5260,5280,5250,3151
|
|
20231205,135000,648272075,5260,5260,5260,5260,100
|
|
20231205,134900,647746075,5260,5240,5260,5240,3612
|
|
20231205,134800,628780945,5230,5230,5230,5230,633
|
|
20231205,134700,625470355,5220,5220,5220,5220,1000
|
|
20231205,134600,620250355,5210,5210,5210,5210,0
|
|
20231205,134500,620250355,5210,5210,5210,5210,0
|
|
20231205,134400,620250355,5210,5210,5210,5210,0
|
|
20231205,134300,620250355,5210,5210,5210,5210,0
|
|
20231205,134200,620250355,5210,5210,5210,5210,1
|
|
20231205,134100,620245145,5210,5210,5210,5210,39
|
|
20231205,134000,620041955,5240,5240,5240,5240,200
|
|
20231205,133900,618993955,5240,5240,5240,5240,1
|
|
20231205,133800,618988715,5240,5230,5240,5230,2
|
|
20231205,133700,618978245,5240,5240,5240,5240,0
|
|
20231205,133600,618978245,5240,5240,5240,5240,0
|
|
20231205,133500,618978245,5240,5220,5240,5210,588
|
|
20231205,133400,615912705,5230,5230,5230,5230,179
|
|
20231205,133300,614976535,5230,5230,5230,5230,622
|
|
20231205,133200,611723475,5230,5230,5230,5230,244
|
|
20231205,133100,610447355,5240,5240,5240,5240,0
|
|
20231205,133000,610447355,5240,5240,5240,5240,407
|
|
20231205,132900,608314675,5240,5240,5240,5240,1
|
|
20231205,132800,608309435,5240,5240,5240,5240,98
|
|
20231205,132700,607795915,5250,5250,5250,5250,1742
|
|
20231205,132600,598650415,5250,5250,5250,5250,1181
|
|
20231205,132500,592450165,5250,5250,5250,5250,41
|
|
20231205,132400,592234915,5240,5240,5240,5240,1072
|
|
20231205,132300,586617635,5230,5210,5230,5210,4883
|
|
20231205,132200,561098805,5200,5190,5200,5190,247
|
|
20231205,132100,559815175,5200,5200,5200,5200,0
|
|
20231205,132000,559815175,5200,5210,5210,5200,2494
|
|
20231205,131900,546845245,5220,5220,5220,5220,151
|
|
20231205,131800,546057025,5230,5220,5230,5220,707
|
|
20231205,131700,542361525,5220,5190,5220,5190,3110
|
|
20231205,131600,526179995,5190,5190,5190,5190,197
|
|
20231205,131500,525157565,5190,5190,5190,5190,1
|
|
20231205,131400,525152375,5180,5180,5180,5180,363
|
|
20231205,131300,523272035,5170,5170,5170,5170,1681
|
|
20231205,131200,514581265,5170,5170,5170,5170,0
|
|
20231205,131100,514581265,5170,5170,5170,5170,0
|
|
20231205,131000,514581265,5170,5170,5170,5170,56
|
|
20231205,130900,514291745,5170,5170,5170,5170,8
|
|
20231205,130800,514250385,5170,5170,5170,5170,745
|
|
20231205,130700,510398735,5170,5170,5170,5170,0
|
|
20231205,130600,510398735,5170,5170,5170,5170,0
|
|
20231205,130500,510398735,5170,5170,5170,5170,6
|
|
20231205,130400,510367715,5170,5170,5170,5170,5
|
|
20231205,130300,510341865,5150,5150,5150,5150,0
|
|
20231205,130200,510341865,5150,5150,5150,5150,10
|
|
20231205,130100,510290365,5150,5150,5150,5150,0
|
|
20231205,130000,510290365,5150,5150,5150,5150,0
|
|
20231205,125900,510290365,5150,5150,5150,5150,0
|
|
20231205,125800,510290365,5150,5150,5150,5150,0
|
|
20231205,125700,510290365,5150,5150,5150,5150,0
|
|
20231205,125600,510290365,5150,5160,5160,5150,2020
|
|
20231205,125500,499887035,5160,5160,5160,5160,200
|
|
20231205,125400,498855035,5160,5160,5160,5160,0
|
|
20231205,125300,498855035,5160,5160,5160,5160,0
|
|
20231205,125200,498855035,5160,5160,5160,5160,757
|
|
20231205,125100,494948915,5150,5150,5150,5150,0
|
|
20231205,125000,494948915,5150,5150,5150,5150,1090
|
|
20231205,124900,489335415,5150,5150,5150,5150,409
|
|
20231205,124800,487229065,5150,5140,5150,5140,1150
|
|
20231205,124700,481308055,5150,5150,5150,5150,1
|
|
20231205,124600,481302905,5150,5150,5150,5150,0
|
|
20231205,124500,481302905,5150,5150,5150,5150,0
|
|
20231205,124400,481302905,5150,5150,5150,5150,4289
|
|
20231205,124300,459214555,5150,5150,5150,5150,0
|
|
20231205,124200,459214555,5150,5150,5150,5150,0
|
|
20231205,124100,459214555,5150,5140,5150,5140,1752
|
|
20231205,124000,450201755,5140,5140,5140,5140,0
|
|
20231205,123900,450201755,5140,5140,5140,5140,0
|
|
20231205,123800,450201755,5140,5140,5140,5140,0
|
|
20231205,123700,450201755,5140,5140,5140,5140,1
|
|
20231205,123600,450196615,5150,5150,5150,5150,0
|
|
20231205,123500,450196615,5150,5150,5150,5150,4
|
|
20231205,123400,450176015,5150,5140,5150,5140,5
|
|
20231205,123300,450150305,5120,5110,5120,5110,500
|
|
20231205,123200,447591305,5120,5120,5120,5120,0
|
|
20231205,123100,447591305,5120,5120,5120,5120,0
|
|
20231205,123000,447591305,5120,5120,5120,5120,0
|
|
20231205,122900,447591305,5120,5120,5120,5120,0
|
|
20231205,122800,447591305,5120,5120,5120,5120,0
|
|
20231205,122700,447591305,5120,5120,5120,5120,0
|
|
20231205,122600,447591305,5120,5120,5120,5120,0
|
|
20231205,122500,447591305,5120,5120,5120,5120,0
|
|
20231205,122400,447591305,5120,5090,5120,5090,639
|
|
20231205,122300,444338765,5100,5100,5100,5100,500
|
|
20231205,122200,441788765,5100,5100,5100,5100,0
|
|
20231205,122100,441788765,5100,5100,5100,5100,0
|
|
20231205,122000,441788765,5100,5100,5100,5100,0
|
|
20231205,121900,441788765,5100,5110,5110,5100,1800
|
|
20231205,121800,432602425,5120,5120,5120,5120,530
|
|
20231205,121700,429888825,5130,5130,5130,5130,125
|
|
20231205,121600,429247575,5130,5130,5130,5130,0
|
|
20231205,121500,429247575,5130,5150,5150,5130,204
|
|
20231205,121400,428200555,5140,5140,5140,5140,0
|
|
20231205,121300,428200555,5140,5140,5140,5140,0
|
|
20231205,121200,428200555,5140,5140,5140,5140,0
|
|
20231205,121100,428200555,5140,5140,5140,5140,0
|
|
20231205,121000,428200555,5140,5140,5140,5140,0
|
|
20231205,120900,428200555,5140,5140,5140,5140,0
|
|
20231205,120800,428200555,5140,5140,5140,5140,0
|
|
20231205,120700,428200555,5140,5140,5140,5140,0
|
|
20231205,120600,428200555,5140,5140,5140,5140,0
|
|
20231205,120500,428200555,5140,5140,5140,5140,0
|
|
20231205,120400,428200555,5140,5140,5140,5140,0
|
|
20231205,120300,428200555,5140,5140,5140,5140,0
|
|
20231205,120200,428200555,5140,5140,5140,5140,0
|
|
20231205,120100,428200555,5140,5140,5140,5140,12
|
|
20231205,120000,428138875,5140,5140,5140,5140,0
|
|
20231205,115900,428138875,5140,5140,5140,5140,0
|
|
20231205,115800,428138875,5140,5140,5140,5140,0
|
|
20231205,115700,428138875,5140,5140,5140,5140,0
|
|
20231205,115600,428138875,5140,5140,5140,5140,0
|
|
20231205,115500,428138875,5140,5140,5140,5140,0
|
|
20231205,115400,428138875,5140,5140,5140,5140,2
|
|
20231205,115300,428128595,5120,5120,5120,5120,0
|
|
20231205,115200,428128595,5120,5120,5120,5120,0
|
|
20231205,115100,428128595,5120,5120,5120,5120,100
|
|
20231205,115000,427616595,5130,5130,5130,5130,242
|
|
20231205,114900,426375135,5110,5140,5140,5110,1029
|
|
20231205,114800,421110675,5140,5140,5140,5140,45
|
|
20231205,114700,420879375,5130,5150,5150,5090,6327
|
|
20231205,114600,388631375,5150,5150,5150,5150,0
|
|
20231205,114500,388631375,5150,5150,5150,5150,0
|
|
20231205,114400,388631375,5150,5150,5150,5150,0
|
|
20231205,114300,388631375,5150,5150,5150,5150,0
|
|
20231205,114200,388631375,5150,5150,5150,5150,0
|
|
20231205,114100,388631375,5150,5150,5150,5150,0
|
|
20231205,114000,388631375,5150,5150,5150,5150,330
|
|
20231205,113900,386931875,5150,5150,5150,5150,0
|
|
20231205,113800,386931875,5150,5150,5150,5150,0
|
|
20231205,113700,386931875,5150,5150,5150,5150,0
|
|
20231205,113600,386931875,5150,5150,5150,5150,1
|
|
20231205,113500,386926725,5190,5190,5190,5190,0
|
|
20231205,113400,386926725,5190,5190,5190,5190,0
|
|
20231205,113300,386926725,5190,5190,5190,5190,0
|
|
20231205,113200,386926725,5190,5190,5190,5190,0
|
|
20231205,113100,386926725,5190,5190,5190,5190,0
|
|
20231205,113000,386926725,5190,5190,5190,5190,0
|
|
20231205,112900,386926725,5190,5190,5190,5190,0
|
|
20231205,112800,386926725,5190,5190,5190,5190,0
|
|
20231205,112700,386926725,5190,5190,5190,5190,0
|
|
20231205,112600,386926725,5190,5190,5190,5190,500
|
|
20231205,112500,384331725,5190,5190,5190,5190,4
|
|
20231205,112400,384310965,5170,5150,5170,5150,5545
|
|
20231205,112300,355734215,5150,5150,5150,5150,0
|
|
20231205,112200,355734215,5150,5150,5150,5150,6
|
|
20231205,112100,355703315,5150,5150,5150,5150,468
|
|
20231205,112000,353293115,5130,5130,5130,5130,0
|
|
20231205,111900,353293115,5130,5130,5130,5130,0
|
|
20231205,111800,353293115,5130,5130,5130,5130,0
|
|
20231205,111700,353293115,5130,5130,5130,5130,0
|
|
20231205,111600,353293115,5130,5130,5130,5130,0
|
|
20231205,111500,353293115,5130,5130,5130,5130,1134
|
|
20231205,111400,347475695,5140,5150,5150,5140,4860
|
|
20231205,111300,322448775,5150,5150,5150,5150,0
|
|
20231205,111200,322448775,5150,5150,5150,5150,200
|
|
20231205,111100,321418775,5150,5150,5150,5150,0
|
|
20231205,111000,321418775,5150,5150,5150,5150,100
|
|
20231205,110900,320903775,5150,5150,5150,5150,0
|
|
20231205,110800,320903775,5150,5150,5150,5150,0
|
|
20231205,110700,320903775,5150,5150,5150,5150,0
|
|
20231205,110600,320903775,5150,5150,5150,5150,0
|
|
20231205,110500,320903775,5150,5150,5150,5150,0
|
|
20231205,110400,320903775,5150,5150,5150,5150,0
|
|
20231205,110300,320903775,5150,5150,5150,5150,0
|
|
20231205,110200,320903775,5150,5150,5150,5150,100
|
|
20231205,110100,320388775,5160,5160,5160,5160,0
|
|
20231205,110000,320388775,5160,5160,5160,5160,0
|
|
20231205,105900,320388775,5160,5160,5160,5160,66
|
|
20231205,105800,320048215,5160,5160,5160,5160,205
|
|
20231205,105700,318990415,5180,5180,5180,5180,0
|
|
20231205,105600,318990415,5180,5180,5180,5170,180
|
|
20231205,105500,318058515,5170,5170,5170,5170,0
|
|
20231205,105400,318058515,5170,5170,5170,5170,0
|
|
20231205,105300,318058515,5170,5170,5170,5170,0
|
|
20231205,105200,318058515,5170,5170,5170,5170,704
|
|
20231205,105100,314418835,5170,5170,5170,5170,0
|
|
20231205,105000,314418835,5170,5170,5170,5170,0
|
|
20231205,104900,314418835,5170,5170,5170,5170,200
|
|
20231205,104800,313384835,5170,5170,5170,5170,0
|
|
20231205,104700,313384835,5170,5170,5170,5170,0
|
|
20231205,104600,313384835,5170,5180,5180,5170,300
|
|
20231205,104500,311833335,5180,5180,5180,5180,0
|
|
20231205,104400,311833335,5180,5180,5180,5180,0
|
|
20231205,104300,311833335,5180,5180,5180,5180,50
|
|
20231205,104200,311574335,5180,5180,5180,5180,100
|
|
20231205,104100,311056335,5180,5180,5180,5180,120
|
|
20231205,104000,310434735,5180,5180,5180,5180,0
|
|
20231205,103900,310434735,5180,5180,5180,5180,50
|
|
20231205,103800,310175735,5180,5190,5190,5180,229
|
|
20231205,103700,308989185,5190,5190,5190,5190,84
|
|
20231205,103600,308553225,5190,5200,5230,5190,59
|
|
20231205,103500,308246335,5180,5180,5180,5180,53
|
|
20231205,103400,307971795,5190,5190,5190,5190,300
|
|
20231205,103300,306414795,5190,5190,5190,5190,0
|
|
20231205,103200,306414795,5190,5190,5190,5190,0
|
|
20231205,103100,306414795,5190,5190,5190,5190,391
|
|
20231205,103000,304385505,5200,5200,5200,5200,0
|
|
20231205,102900,304385505,5200,5200,5200,5200,50
|
|
20231205,102800,304125505,5200,5200,5200,5200,50
|
|
20231205,102700,303865505,5200,5210,5210,5200,257
|
|
20231205,102600,302526585,5240,5240,5240,5240,0
|
|
20231205,102500,302526585,5240,5240,5240,5240,200
|
|
20231205,102400,301478585,5240,5240,5240,5240,0
|
|
20231205,102300,301478585,5240,5240,5240,5240,0
|
|
20231205,102200,301478585,5240,5240,5240,5240,0
|
|
20231205,102100,301478585,5240,5240,5240,5240,0
|
|
20231205,102000,301478585,5240,5240,5240,5240,10
|
|
20231205,101900,301426185,5240,5240,5240,5240,6
|
|
20231205,101800,301394745,5240,5200,5240,5190,4423
|
|
20231205,101700,278355145,5200,5190,5200,5190,1708
|
|
20231205,101600,269477025,5190,5190,5190,5180,1413
|
|
20231205,101500,262144075,5190,5200,5200,5190,2340
|
|
20231205,101400,249997475,5190,5190,5190,5190,0
|
|
20231205,101300,249997475,5190,5190,5190,5190,628
|
|
20231205,101200,246738155,5190,5190,5190,5190,12
|
|
20231205,101100,246675875,5200,5200,5200,5200,0
|
|
20231205,101000,246675875,5200,5200,5200,5200,0
|
|
20231205,100900,246675875,5200,5200,5200,5200,127
|
|
20231205,100800,246015475,5190,5190,5190,5190,225
|
|
20231205,100700,244847725,5190,5190,5190,5190,175
|
|
20231205,100600,243939475,5190,5190,5190,5190,0
|
|
20231205,100500,243939475,5190,5190,5190,5190,0
|
|
20231205,100400,243939475,5190,5190,5190,5190,126
|
|
20231205,100300,243285535,5190,5190,5190,5190,0
|
|
20231205,100200,243285535,5190,5190,5190,5190,159
|
|
20231205,100100,242460325,5190,5190,5190,5190,90
|
|
20231205,100000,241993225,5200,5200,5200,5200,224
|
|
20231205,095900,240828425,5210,5210,5210,5210,0
|
|
20231205,095800,240828425,5210,5200,5210,5200,1134
|
|
20231205,095700,234930425,5200,5200,5200,5200,0
|
|
20231205,095600,234930425,5200,5200,5200,5200,146
|
|
20231205,095500,234171225,5160,5190,5200,5160,6520
|
|
20231205,095400,200513405,5190,5200,5200,5190,274
|
|
20231205,095300,199088615,5210,5220,5220,5210,113
|
|
20231205,095200,198498885,5220,5220,5220,5220,200
|
|
20231205,095100,197454885,5220,5220,5220,5220,50
|
|
20231205,095000,197193885,5220,5200,5220,5200,303
|
|
20231205,094900,195612265,5220,5200,5220,5200,61
|
|
20231205,094800,195295045,5200,5220,5220,5200,627
|
|
20231205,094700,192034625,5210,5210,5210,5210,93
|
|
20231205,094600,191550095,5220,5220,5220,5220,0
|
|
20231205,094500,191550095,5220,5180,5220,5180,2001
|
|
20231205,094400,181114525,5190,5190,5190,5190,2
|
|
20231205,094300,181104145,5190,5190,5190,5190,101
|
|
20231205,094200,180579955,5190,5190,5190,5190,6
|
|
20231205,094100,180548815,5190,5190,5190,5190,213
|
|
20231205,094000,179443345,5190,5220,5220,5190,342
|
|
20231205,093900,177662905,5220,5250,5250,5220,546
|
|
20231205,093800,174808415,5250,5230,5250,5230,4011
|
|
20231205,093700,153797255,5240,5210,5240,5210,1188
|
|
20231205,093600,147581955,5210,5190,5210,5170,975
|
|
20231205,093500,142521965,5190,5190,5190,5190,1
|
|
20231205,093400,142516775,5100,5200,5200,5100,922
|
|
20231205,093300,137733015,5200,5190,5200,5190,766
|
|
20231205,093200,133755475,5180,5170,5180,5170,386
|
|
20231205,093100,131756855,5160,5130,5160,5130,3217
|
|
20231205,093000,115192175,5120,5100,5120,5100,4422
|
|
20231205,092900,92601345,5090,5090,5090,5090,50
|
|
20231205,092800,92346845,5090,5090,5090,5090,260
|
|
20231205,092700,91023445,5090,5090,5090,5090,141
|
|
20231205,092600,90305755,5090,5090,5090,5090,50
|
|
20231205,092500,90051255,5090,5090,5090,5090,0
|
|
20231205,092400,90051255,5090,5090,5090,5090,100
|
|
20231205,092300,89542255,5090,5090,5090,5090,0
|
|
20231205,092200,89542255,5090,5090,5090,5080,1312
|
|
20231205,092100,82865175,5090,5100,5100,5090,1500
|
|
20231205,092000,75229175,5100,5090,5100,5090,656
|
|
20231205,091900,71883585,5100,5100,5100,5100,180
|
|
20231205,091800,70965585,5100,5100,5100,5100,84
|
|
20231205,091700,70537185,5100,5100,5110,5100,1849
|
|
20231205,091600,61097285,5100,5100,5100,5100,589
|
|
20231205,091500,58093385,5120,5120,5120,5120,0
|
|
20231205,091400,58093385,5120,5100,5120,5100,800
|
|
20231205,091300,54001955,5110,5100,5120,5100,779
|
|
20231205,091200,50021215,5060,5090,5100,5060,2015
|
|
20231205,091100,39820895,5100,5090,5110,5090,870
|
|
20231205,091000,35380105,5100,5040,5100,5040,2791
|
|
20231205,090900,21192055,5040,5040,5040,5040,155
|
|
20231205,090800,20410855,5040,5040,5040,5040,200
|
|
20231205,090700,19402855,5040,5040,5040,5040,500
|
|
20231205,090600,16882855,5040,5040,5040,5030,455
|
|
20231205,090500,14590065,5000,5000,5000,5000,0
|
|
20231205,090400,14590065,5000,5000,5000,5000,1535
|
|
20231205,090300,6915065,4985,4980,4985,4980,214
|
|
20231205,090200,5848330,4985,4985,4985,4985,160
|
|
20231205,090100,5050730,4985,4990,4990,4985,300
|
|
20231205,090000,3554730,4990,5000,5000,4990,712
|