665 lines
33 KiB
CSV
665 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,200200,3707475410,4045,4045,4045,4045,7189
|
|
20231213,200100,3707475410,4045,4045,4045,4045,0
|
|
20231213,200000,3707475410,4045,4045,4045,4045,0
|
|
20231213,195900,3707475410,4045,4045,4045,4045,0
|
|
20231213,195800,3707475410,4045,4045,4045,4045,0
|
|
20231213,195700,3707475410,4045,4045,4045,4045,0
|
|
20231213,195600,3707475410,4045,4045,4045,4045,0
|
|
20231213,195500,3707475410,4045,4045,4045,4045,0
|
|
20231213,195400,3707475410,4045,4045,4045,4045,0
|
|
20231213,195300,3707475410,4045,4045,4045,4045,0
|
|
20231213,195200,3707475410,4045,4045,4045,4045,0
|
|
20231213,195100,3707475410,4045,4045,4045,4045,0
|
|
20231213,195000,3707475410,4045,4045,4045,4045,0
|
|
20231213,194900,3707475410,4045,4045,4045,4045,0
|
|
20231213,194800,3707475410,4045,4045,4045,4045,0
|
|
20231213,194700,3707475410,4045,4045,4045,4045,0
|
|
20231213,194600,3707475410,4045,4045,4045,4045,0
|
|
20231213,194500,3707475410,4045,4045,4045,4045,0
|
|
20231213,194400,3707475410,4045,4045,4045,4045,0
|
|
20231213,194300,3707475410,4045,4045,4045,4045,0
|
|
20231213,194200,3707475410,4045,4045,4045,4045,0
|
|
20231213,194100,3707475410,4045,4045,4045,4045,0
|
|
20231213,194000,3707475410,4045,4045,4045,4045,0
|
|
20231213,193900,3707475410,4045,4045,4045,4045,0
|
|
20231213,193800,3707475410,4045,4045,4045,4045,0
|
|
20231213,193700,3707475410,4045,4045,4045,4045,0
|
|
20231213,193600,3707475410,4045,4045,4045,4045,0
|
|
20231213,193500,3707475410,4045,4045,4045,4045,0
|
|
20231213,193400,3707475410,4045,4045,4045,4045,0
|
|
20231213,193300,3707475410,4045,4045,4045,4045,0
|
|
20231213,193200,3707475410,4045,4045,4045,4045,7189
|
|
20231213,193100,3707475410,4045,4045,4045,4045,0
|
|
20231213,193000,3707475410,4045,4045,4045,4045,0
|
|
20231213,192900,3707475410,4045,4045,4045,4045,0
|
|
20231213,192800,3707475410,4045,4045,4045,4045,0
|
|
20231213,192700,3707475410,4045,4045,4045,4045,0
|
|
20231213,192600,3707475410,4045,4045,4045,4045,0
|
|
20231213,192500,3707475410,4045,4045,4045,4045,0
|
|
20231213,192400,3707475410,4045,4045,4045,4045,0
|
|
20231213,192300,3707475410,4045,4045,4045,4045,0
|
|
20231213,192200,3707475410,4045,4045,4045,4045,0
|
|
20231213,192100,3707475410,4045,4045,4045,4045,0
|
|
20231213,192000,3707475410,4045,4045,4045,4045,0
|
|
20231213,191900,3707475410,4045,4045,4045,4045,0
|
|
20231213,191800,3707475410,4045,4045,4045,4045,0
|
|
20231213,191700,3707475410,4045,4045,4045,4045,0
|
|
20231213,191600,3707475410,4045,4045,4045,4045,0
|
|
20231213,191500,3707475410,4045,4045,4045,4045,0
|
|
20231213,191400,3707475410,4045,4045,4045,4045,0
|
|
20231213,191300,3707475410,4045,4045,4045,4045,0
|
|
20231213,191200,3707475410,4045,4045,4045,4045,0
|
|
20231213,191100,3707475410,4045,4045,4045,4045,0
|
|
20231213,191000,3707475410,4045,4045,4045,4045,0
|
|
20231213,190900,3707475410,4045,4045,4045,4045,0
|
|
20231213,190800,3707475410,4045,4045,4045,4045,0
|
|
20231213,190700,3707475410,4045,4045,4045,4045,0
|
|
20231213,190600,3707475410,4045,4045,4045,4045,0
|
|
20231213,190500,3707475410,4045,4045,4045,4045,0
|
|
20231213,190400,3707475410,4045,4045,4045,4045,0
|
|
20231213,190300,3707475410,4045,4045,4045,4045,0
|
|
20231213,190200,3707475410,4045,4045,4045,4045,7189
|
|
20231213,190100,3707475410,4045,4045,4045,4045,0
|
|
20231213,190000,3707475410,4045,4045,4045,4045,0
|
|
20231213,185900,3707475410,4045,4045,4045,4045,0
|
|
20231213,185800,3707475410,4045,4045,4045,4045,0
|
|
20231213,185700,3707475410,4045,4045,4045,4045,0
|
|
20231213,185600,3707475410,4045,4045,4045,4045,0
|
|
20231213,185500,3707475410,4045,4045,4045,4045,0
|
|
20231213,185400,3707475410,4045,4045,4045,4045,0
|
|
20231213,185300,3707475410,4045,4045,4045,4045,0
|
|
20231213,185200,3707475410,4045,4045,4045,4045,0
|
|
20231213,185100,3707475410,4045,4045,4045,4045,0
|
|
20231213,185000,3707475410,4045,4045,4045,4045,0
|
|
20231213,184900,3707475410,4045,4045,4045,4045,0
|
|
20231213,184800,3707475410,4045,4045,4045,4045,0
|
|
20231213,184700,3707475410,4045,4045,4045,4045,0
|
|
20231213,184600,3707475410,4045,4045,4045,4045,0
|
|
20231213,184500,3707475410,4045,4045,4045,4045,0
|
|
20231213,184400,3707475410,4045,4045,4045,4045,0
|
|
20231213,184300,3707475410,4045,4045,4045,4045,0
|
|
20231213,184200,3707475410,4045,4045,4045,4045,0
|
|
20231213,184100,3707475410,4045,4045,4045,4045,0
|
|
20231213,184000,3707475410,4045,4045,4045,4045,0
|
|
20231213,183900,3707475410,4045,4045,4045,4045,0
|
|
20231213,183800,3707475410,4045,4045,4045,4045,0
|
|
20231213,183700,3707475410,4045,4045,4045,4045,0
|
|
20231213,183600,3707475410,4045,4045,4045,4045,0
|
|
20231213,183500,3707475410,4045,4045,4045,4045,0
|
|
20231213,183400,3707475410,4045,4045,4045,4045,0
|
|
20231213,183300,3707475410,4045,4045,4045,4045,0
|
|
20231213,183200,3707475410,4045,4045,4045,4045,7189
|
|
20231213,183100,3707475410,4045,4045,4045,4045,0
|
|
20231213,183000,3707475410,4045,4045,4045,4045,0
|
|
20231213,182900,3707475410,4045,4045,4045,4045,0
|
|
20231213,182800,3707475410,4045,4045,4045,4045,0
|
|
20231213,182700,3707475410,4045,4045,4045,4045,0
|
|
20231213,182600,3707475410,4045,4045,4045,4045,0
|
|
20231213,182500,3707475410,4045,4045,4045,4045,0
|
|
20231213,182400,3707475410,4045,4045,4045,4045,0
|
|
20231213,182300,3707475410,4045,4045,4045,4045,0
|
|
20231213,182200,3707475410,4045,4045,4045,4045,0
|
|
20231213,182100,3707475410,4045,4045,4045,4045,0
|
|
20231213,182000,3707475410,4045,4045,4045,4045,0
|
|
20231213,181900,3707475410,4045,4045,4045,4045,0
|
|
20231213,181800,3707475410,4045,4045,4045,4045,0
|
|
20231213,181700,3707475410,4045,4045,4045,4045,0
|
|
20231213,181600,3707475410,4045,4045,4045,4045,0
|
|
20231213,181500,3707475410,4045,4045,4045,4045,0
|
|
20231213,181400,3707475410,4045,4045,4045,4045,0
|
|
20231213,181300,3707475410,4045,4045,4045,4045,0
|
|
20231213,181200,3707475410,4045,4045,4045,4045,0
|
|
20231213,181100,3707475410,4045,4045,4045,4045,0
|
|
20231213,181000,3707475410,4045,4045,4045,4045,0
|
|
20231213,180900,3707475410,4045,4045,4045,4045,0
|
|
20231213,180800,3707475410,4045,4045,4045,4045,0
|
|
20231213,180700,3707475410,4045,4045,4045,4045,0
|
|
20231213,180600,3707475410,4045,4045,4045,4045,0
|
|
20231213,180500,3707475410,4045,4045,4045,4045,0
|
|
20231213,180400,3707475410,4045,4045,4045,4045,0
|
|
20231213,180300,3707475410,4045,4045,4045,4045,0
|
|
20231213,180200,3707475410,4045,4045,4045,4045,7189
|
|
20231213,180100,3707475410,4045,4045,4045,4045,0
|
|
20231213,180000,3707475410,4045,4045,4045,4045,0
|
|
20231213,175900,3707475410,4045,4045,4045,4045,0
|
|
20231213,175800,3707475410,4045,4045,4045,4045,0
|
|
20231213,175700,3707475410,4045,4045,4045,4045,0
|
|
20231213,175600,3707475410,4045,4045,4045,4045,0
|
|
20231213,175500,3707475410,4045,4045,4045,4045,0
|
|
20231213,175400,3707475410,4045,4045,4045,4045,0
|
|
20231213,175300,3707475410,4045,4045,4045,4045,0
|
|
20231213,175200,3707475410,4045,4045,4045,4045,0
|
|
20231213,175100,3707475410,4045,4045,4045,4045,0
|
|
20231213,175000,3707475410,4045,4045,4045,4045,0
|
|
20231213,174900,3707475410,4045,4045,4045,4045,0
|
|
20231213,174800,3707475410,4045,4045,4045,4045,0
|
|
20231213,174700,3707475410,4045,4045,4045,4045,0
|
|
20231213,174600,3707475410,4045,4045,4045,4045,0
|
|
20231213,174500,3707475410,4045,4045,4045,4045,0
|
|
20231213,174400,3707475410,4045,4045,4045,4045,0
|
|
20231213,174300,3707475410,4045,4045,4045,4045,0
|
|
20231213,174200,3707475410,4045,4045,4045,4045,0
|
|
20231213,174100,3707475410,4045,4045,4045,4045,0
|
|
20231213,174000,3707475410,4045,4045,4045,4045,0
|
|
20231213,173900,3707475410,4045,4045,4045,4045,0
|
|
20231213,173800,3707475410,4045,4045,4045,4045,0
|
|
20231213,173700,3707475410,4045,4045,4045,4045,0
|
|
20231213,173600,3707475410,4045,4045,4045,4045,0
|
|
20231213,173500,3707475410,4045,4045,4045,4045,0
|
|
20231213,173400,3707475410,4045,4045,4045,4045,0
|
|
20231213,173300,3707475410,4045,4045,4045,4045,0
|
|
20231213,173200,3707475410,4045,4045,4045,4045,7189
|
|
20231213,173100,3707475410,4045,4045,4045,4045,0
|
|
20231213,173000,3707475410,4045,4045,4045,4045,0
|
|
20231213,172900,3707475410,4045,4045,4045,4045,0
|
|
20231213,172800,3707475410,4045,4045,4045,4045,0
|
|
20231213,172700,3707475410,4045,4045,4045,4045,0
|
|
20231213,172600,3707475410,4045,4045,4045,4045,0
|
|
20231213,172500,3707475410,4045,4045,4045,4045,0
|
|
20231213,172400,3707475410,4045,4045,4045,4045,0
|
|
20231213,172300,3707475410,4045,4045,4045,4045,0
|
|
20231213,172200,3707475410,4045,4045,4045,4045,0
|
|
20231213,172100,3707475410,4045,4045,4045,4045,0
|
|
20231213,172000,3707475410,4045,4045,4045,4045,0
|
|
20231213,171900,3707475410,4045,4045,4045,4045,0
|
|
20231213,171800,3707475410,4045,4045,4045,4045,0
|
|
20231213,171700,3707475410,4045,4045,4045,4045,0
|
|
20231213,171600,3707475410,4045,4045,4045,4045,0
|
|
20231213,171500,3707475410,4045,4045,4045,4045,0
|
|
20231213,171400,3707475410,4045,4045,4045,4045,0
|
|
20231213,171300,3707475410,4045,4045,4045,4045,0
|
|
20231213,171200,3707475410,4045,4045,4045,4045,0
|
|
20231213,171100,3707475410,4045,4045,4045,4045,0
|
|
20231213,171000,3707475410,4045,4045,4045,4045,0
|
|
20231213,170900,3707475410,4045,4045,4045,4045,0
|
|
20231213,170800,3707475410,4045,4045,4045,4045,0
|
|
20231213,170700,3707475410,4045,4045,4045,4045,0
|
|
20231213,170600,3707475410,4045,4045,4045,4045,0
|
|
20231213,170500,3707475410,4045,4045,4045,4045,0
|
|
20231213,170400,3707475410,4045,4045,4045,4045,0
|
|
20231213,170300,3707475410,4045,4045,4045,4045,0
|
|
20231213,170200,3707475410,4045,4045,4045,4045,7189
|
|
20231213,170100,3707475410,4045,4045,4045,4045,0
|
|
20231213,170000,3707475410,4045,4045,4045,4045,0
|
|
20231213,165900,3707475410,4045,4045,4045,4045,0
|
|
20231213,165800,3707475410,4045,4045,4045,4045,0
|
|
20231213,165700,3707475410,4045,4045,4045,4045,0
|
|
20231213,165600,3707475410,4045,4045,4045,4045,0
|
|
20231213,165500,3707475410,4045,4045,4045,4045,0
|
|
20231213,165400,3707475410,4045,4045,4045,4045,0
|
|
20231213,165300,3707475410,4045,4045,4045,4045,0
|
|
20231213,165200,3707475410,4045,4045,4045,4045,0
|
|
20231213,165100,3707475410,4045,4045,4045,4045,0
|
|
20231213,165000,3707475410,4045,4045,4045,4045,0
|
|
20231213,164900,3707475410,4045,4045,4045,4045,0
|
|
20231213,164800,3707475410,4045,4045,4045,4045,0
|
|
20231213,164700,3707475410,4045,4045,4045,4045,0
|
|
20231213,164600,3707475410,4045,4045,4045,4045,0
|
|
20231213,164500,3707475410,4045,4045,4045,4045,0
|
|
20231213,164400,3707475410,4045,4045,4045,4045,0
|
|
20231213,164300,3707475410,4045,4045,4045,4045,0
|
|
20231213,164200,3707475410,4045,4045,4045,4045,0
|
|
20231213,164100,3707475410,4045,4045,4045,4045,0
|
|
20231213,164000,3707475410,4045,4045,4045,4045,0
|
|
20231213,163900,3707475410,4045,4045,4045,4045,0
|
|
20231213,163800,3707475410,4045,4045,4045,4045,0
|
|
20231213,163700,3707475410,4045,4045,4045,4045,0
|
|
20231213,163600,3707475410,4045,4045,4045,4045,0
|
|
20231213,163500,3707475410,4045,4045,4045,4045,0
|
|
20231213,163400,3707475410,4045,4045,4045,4045,0
|
|
20231213,163300,3707475410,4045,4045,4045,4045,0
|
|
20231213,163200,3707475410,4045,4045,4045,4045,7189
|
|
20231213,163100,3707475410,4045,4045,4045,4045,0
|
|
20231213,163000,3707475410,4045,4045,4045,4045,0
|
|
20231213,162900,3707475410,4045,4045,4045,4045,0
|
|
20231213,162800,3707475410,4045,4045,4045,4045,0
|
|
20231213,162700,3707475410,4045,4045,4045,4045,0
|
|
20231213,162600,3707475410,4045,4045,4045,4045,0
|
|
20231213,162500,3707475410,4045,4045,4045,4045,0
|
|
20231213,162400,3707475410,4045,4045,4045,4045,0
|
|
20231213,162300,3707475410,4045,4045,4045,4045,0
|
|
20231213,162200,3707475410,4045,4045,4045,4045,0
|
|
20231213,162100,3707475410,4045,4045,4045,4045,0
|
|
20231213,162000,3707475410,4045,4045,4045,4045,0
|
|
20231213,161900,3707475410,4045,4045,4045,4045,0
|
|
20231213,161800,3707475410,4045,4045,4045,4045,0
|
|
20231213,161700,3707475410,4045,4045,4045,4045,0
|
|
20231213,161600,3707475410,4045,4045,4045,4045,0
|
|
20231213,161500,3707475410,4045,4045,4045,4045,0
|
|
20231213,161400,3707475410,4045,4045,4045,4045,0
|
|
20231213,161300,3707475410,4045,4045,4045,4045,0
|
|
20231213,161200,3707475410,4045,4045,4045,4045,0
|
|
20231213,161100,3707475410,4045,4045,4045,4045,0
|
|
20231213,161000,3707475410,4045,4045,4045,4045,0
|
|
20231213,160900,3707475410,4045,4045,4045,4045,0
|
|
20231213,160800,3707475410,4045,4045,4045,4045,0
|
|
20231213,160700,3707475410,4045,4045,4045,4045,0
|
|
20231213,160600,3707475410,4045,4045,4045,4045,0
|
|
20231213,160500,3707475410,4045,4045,4045,4045,0
|
|
20231213,160400,3707475410,4045,4045,4045,4045,0
|
|
20231213,160300,3707475410,4045,4045,4045,4045,0
|
|
20231213,160200,3707475410,4045,4045,4045,4045,7189
|
|
20231213,160100,3707475410,4045,4045,4045,4045,0
|
|
20231213,160000,3707475410,4045,4045,4045,4045,0
|
|
20231213,155900,3707475410,4045,4045,4045,4045,0
|
|
20231213,155800,3707475410,4045,4045,4045,4045,0
|
|
20231213,155700,3707475410,4045,4045,4045,4045,0
|
|
20231213,155600,3707475410,4045,4045,4045,4045,0
|
|
20231213,155500,3707475410,4045,4045,4045,4045,0
|
|
20231213,155400,3707475410,4045,4045,4045,4045,0
|
|
20231213,155300,3707475410,4045,4045,4045,4045,0
|
|
20231213,155200,3707475410,4045,4045,4045,4045,0
|
|
20231213,155100,3707475410,4045,4045,4045,4045,0
|
|
20231213,155000,3707475410,4045,4045,4045,4045,0
|
|
20231213,154900,3707475410,4045,4045,4045,4045,0
|
|
20231213,154800,3707475410,4045,4045,4045,4045,0
|
|
20231213,154700,3707475410,4045,4045,4045,4045,0
|
|
20231213,154600,3707475410,4045,4045,4045,4045,0
|
|
20231213,154500,3707475410,4045,4045,4045,4045,0
|
|
20231213,154400,3707475410,4045,4045,4045,4045,0
|
|
20231213,154300,3707475410,4045,4045,4045,4045,0
|
|
20231213,154200,3707475410,4045,4045,4045,4045,0
|
|
20231213,154100,3707475410,4045,4045,4045,4045,0
|
|
20231213,154000,3707475410,4045,4045,4045,4045,0
|
|
20231213,153900,3707475410,4045,4045,4045,4045,0
|
|
20231213,153800,3707475410,4045,4045,4045,4045,0
|
|
20231213,153700,3707475410,4045,4045,4045,4045,0
|
|
20231213,153600,3707475410,4045,4045,4045,4045,0
|
|
20231213,153500,3707475410,4045,4045,4045,4045,0
|
|
20231213,153400,3707475410,4045,4045,4045,4045,0
|
|
20231213,153300,3707475410,4045,4045,4045,4045,0
|
|
20231213,153200,3707475410,4045,4045,4045,4045,7189
|
|
20231213,153100,3707475410,4045,4045,4045,4045,0
|
|
20231213,153000,3707475410,4045,4045,4045,4045,7189
|
|
20231213,152900,3678395905,4055,4055,4055,4055,0
|
|
20231213,152800,3678395905,4055,4055,4055,4055,0
|
|
20231213,152700,3678395905,4055,4055,4055,4055,0
|
|
20231213,152600,3678395905,4055,4055,4055,4055,0
|
|
20231213,152500,3678395905,4055,4055,4055,4055,0
|
|
20231213,152400,3678395905,4055,4055,4055,4055,0
|
|
20231213,152300,3678395905,4055,4055,4055,4055,0
|
|
20231213,152200,3678395905,4055,4055,4055,4055,0
|
|
20231213,152100,3678395905,4055,4055,4055,4055,0
|
|
20231213,152000,3678395905,4055,4055,4055,4055,0
|
|
20231213,151900,3678395905,4055,4060,4060,4055,1790
|
|
20231213,151800,3671137285,4055,4060,4065,4055,1323
|
|
20231213,151700,3665764325,4060,4065,4065,4060,1731
|
|
20231213,151600,3658734815,4065,4065,4065,4050,474
|
|
20231213,151500,3656811800,4045,4045,4070,4045,810
|
|
20231213,151400,3653535325,4070,4050,4070,4045,447
|
|
20231213,151300,3651726540,4070,4045,4070,4040,1464
|
|
20231213,151200,3645805395,4045,4060,4060,4045,5751
|
|
20231213,151100,3622497530,4055,4070,4070,4055,57
|
|
20231213,151000,3622265995,4070,4065,4070,4065,226
|
|
20231213,150900,3621347275,4065,4065,4065,4065,302
|
|
20231213,150800,3620119645,4075,4075,4075,4070,1461
|
|
20231213,150700,3614172795,4075,4075,4075,4075,588
|
|
20231213,150600,3611776695,4075,4075,4075,4075,579
|
|
20231213,150500,3609417270,4075,4075,4075,4075,40
|
|
20231213,150400,3609254270,4075,4080,4080,4075,202
|
|
20231213,150300,3608430360,4080,4070,4080,4070,581
|
|
20231213,150200,3606063295,4070,4070,4070,4070,40
|
|
20231213,150100,3605900495,4075,4070,4075,4050,6226
|
|
20231213,150000,3580648860,4065,4070,4070,4065,1624
|
|
20231213,145900,3574043595,4070,4080,4085,4070,4220
|
|
20231213,145800,3556856620,4080,4085,4095,4080,2854
|
|
20231213,145700,3545198520,4085,4090,4090,4085,1336
|
|
20231213,145600,3539738320,4090,4095,4095,4090,1227
|
|
20231213,145500,3534713860,4095,4095,4095,4095,13
|
|
20231213,145400,3534660625,4095,4090,4095,4090,1247
|
|
20231213,145300,3529560385,4095,4090,4095,4090,1984
|
|
20231213,145200,3521439925,4090,4090,4095,4085,323
|
|
20231213,145100,3520118960,4090,4090,4090,4090,1
|
|
20231213,145000,3520114870,4090,4095,4095,4090,834
|
|
20231213,144900,3516700310,4090,4095,4095,4085,270
|
|
20231213,144800,3515595860,4095,4085,4095,4085,358
|
|
20231213,144700,3514131640,4090,4085,4090,4085,103
|
|
20231213,144600,3513710385,4090,4085,4090,4085,1287
|
|
20231213,144500,3508449200,4090,4085,4090,4085,47
|
|
20231213,144400,3508257195,4085,4085,4090,4085,261
|
|
20231213,144300,3507191005,4085,4090,4090,4085,170
|
|
20231213,144200,3506496345,4095,4095,4095,4080,1576
|
|
20231213,144100,3500064530,4085,4085,4085,4080,3625
|
|
20231213,144000,3485256410,4085,4085,4090,4085,141
|
|
20231213,143900,3484680420,4085,4085,4085,4085,4000
|
|
20231213,143800,3468340420,4085,4085,4085,4085,139
|
|
20231213,143700,3467772605,4100,4090,4100,4090,1525
|
|
20231213,143600,3461530395,4090,4090,4090,4090,307
|
|
20231213,143500,3460274765,4090,4095,4095,4090,2300
|
|
20231213,143400,3450866885,4095,4095,4095,4095,790
|
|
20231213,143300,3447631835,4105,4095,4105,4095,619
|
|
20231213,143200,3445095450,4095,4090,4095,4090,14
|
|
20231213,143100,3445038130,4090,4090,4090,4090,163
|
|
20231213,143000,3444371460,4095,4095,4095,4090,923
|
|
20231213,142900,3440596275,4095,4090,4095,4090,222
|
|
20231213,142800,3439688180,4090,4090,4095,4090,253
|
|
20231213,142700,3438653405,4090,4090,4090,4090,607
|
|
20231213,142600,3436170775,4090,4085,4090,4085,105
|
|
20231213,142500,3435741575,4080,4095,4095,4075,974
|
|
20231213,142400,3431770935,4100,4120,4130,4075,6710
|
|
20231213,142300,3404313010,4120,4125,4130,4120,97
|
|
20231213,142200,3403912855,4125,4135,4135,4115,989
|
|
20231213,142100,3399835285,4135,4135,4135,4125,265
|
|
20231213,142000,3398739520,4125,4130,4130,4125,880
|
|
20231213,141900,3395109400,4130,4135,4135,4130,57
|
|
20231213,141800,3394873880,4135,4140,4140,4135,1528
|
|
20231213,141700,3388554465,4140,4140,4140,4140,169
|
|
20231213,141600,3387854805,4140,4130,4140,4130,837
|
|
20231213,141500,3384390860,4125,4130,4130,4125,102
|
|
20231213,141400,3383970100,4120,4125,4135,4120,255
|
|
20231213,141300,3382919455,4120,4120,4120,4120,100
|
|
20231213,141200,3382507455,4120,4120,4120,4120,533
|
|
20231213,141100,3380311495,4120,4145,4145,4120,329
|
|
20231213,141000,3378951895,4140,4135,4140,4135,1323
|
|
20231213,140900,3373477525,4135,4135,4140,4135,313
|
|
20231213,140800,3372183165,4140,4140,4140,4140,1044
|
|
20231213,140700,3367861005,4140,4140,4140,4140,702
|
|
20231213,140600,3364954725,4140,4140,4145,4120,1108
|
|
20231213,140500,3360366145,4140,4130,4140,4130,1657
|
|
20231213,140400,3353511760,4135,4140,4140,4135,544
|
|
20231213,140300,3351259710,4140,4145,4145,4120,887
|
|
20231213,140200,3347595040,4145,4135,4145,4135,1516
|
|
20231213,140100,3341316405,4135,4110,4135,4110,2326
|
|
20231213,140000,3331717845,4105,4110,4110,4105,404
|
|
20231213,135900,3330057420,4110,4110,4110,4105,1298
|
|
20231213,135800,3324728070,4110,4120,4120,4110,353
|
|
20231213,135700,3323274755,4115,4110,4115,4110,160
|
|
20231213,135600,3322616855,4110,4105,4110,4105,186
|
|
20231213,135500,3321852425,4105,4105,4105,4105,2
|
|
20231213,135400,3321844215,4105,4110,4110,4105,3
|
|
20231213,135300,3321831890,4105,4105,4105,4105,630
|
|
20231213,135200,3319245740,4110,4110,4110,4110,1
|
|
20231213,135100,3319241630,4110,4110,4110,4110,278
|
|
20231213,135000,3318099050,4100,4110,4110,4100,151
|
|
20231213,134900,3317479800,4110,4110,4110,4110,1
|
|
20231213,134800,3317475690,4110,4110,4110,4110,0
|
|
20231213,134700,3317475690,4110,4110,4110,4110,92
|
|
20231213,134600,3317097570,4110,4110,4110,4110,244
|
|
20231213,134500,3316094730,4110,4110,4110,4110,202
|
|
20231213,134400,3315264510,4110,4110,4110,4110,0
|
|
20231213,134300,3315264510,4110,4110,4110,4095,707
|
|
20231213,134200,3312363430,4120,4110,4120,4110,708
|
|
20231213,134100,3309446845,4110,4115,4115,4110,69
|
|
20231213,134000,3309163040,4115,4110,4115,4110,505
|
|
20231213,133900,3307085270,4110,4100,4115,4100,183
|
|
20231213,133800,3306332880,4100,4090,4110,4090,1449
|
|
20231213,133700,3300394735,4090,4090,4090,4090,9
|
|
20231213,133600,3300357925,4085,4085,4085,4085,173
|
|
20231213,133500,3299651220,4080,4080,4080,4080,65
|
|
20231213,133400,3299386020,4080,4080,4080,4080,0
|
|
20231213,133300,3299386020,4080,4080,4080,4080,0
|
|
20231213,133200,3299386020,4080,4080,4080,4080,259
|
|
20231213,133100,3298329300,4085,4080,4085,4080,30
|
|
20231213,133000,3298206850,4080,4090,4090,4080,1161
|
|
20231213,132900,3293469460,4090,4095,4095,4075,5954
|
|
20231213,132800,3269170860,4100,4100,4100,4100,100
|
|
20231213,132700,3268760860,4100,4100,4100,4095,174
|
|
20231213,132600,3268048315,4100,4100,4100,4100,18
|
|
20231213,132500,3267974515,4100,4100,4100,4100,105
|
|
20231213,132400,3267544015,4105,4105,4105,4105,23
|
|
20231213,132300,3267449600,4105,4105,4105,4105,1
|
|
20231213,132200,3267445495,4095,4100,4100,4095,110
|
|
20231213,132100,3266995035,4095,4085,4095,4085,102
|
|
20231213,132000,3266578345,4080,4095,4095,4080,704
|
|
20231213,131900,3263702910,4100,4100,4110,4100,205
|
|
20231213,131800,3262862140,4100,4105,4105,4100,171
|
|
20231213,131700,3262160325,4110,4105,4110,4105,126
|
|
20231213,131600,3261642595,4110,4115,4115,4110,691
|
|
20231213,131500,3258802580,4115,4115,4115,4115,1
|
|
20231213,131400,3258798465,4115,4110,4115,4110,251
|
|
20231213,131300,3257766600,4120,4115,4120,4110,1466
|
|
20231213,131200,3251736365,4115,4115,4115,4115,401
|
|
20231213,131100,3250086250,4115,4120,4120,4115,37
|
|
20231213,131000,3249933900,4120,4120,4120,4115,205
|
|
20231213,130900,3249089605,4125,4125,4125,4125,32
|
|
20231213,130800,3248957605,4125,4125,4125,4125,182
|
|
20231213,130700,3248206855,4130,4135,4135,4130,378
|
|
20231213,130600,3246644730,4130,4130,4130,4125,335
|
|
20231213,130500,3245262220,4125,4125,4125,4125,488
|
|
20231213,130400,3243249220,4125,4125,4125,4125,0
|
|
20231213,130300,3243249220,4125,4125,4125,4125,0
|
|
20231213,130200,3243249220,4125,4130,4130,4125,98
|
|
20231213,130100,3242844710,4130,4115,4130,4115,6021
|
|
20231213,130000,3218047655,4115,4115,4115,4115,37
|
|
20231213,125900,3217895400,4115,4110,4115,4110,51
|
|
20231213,125800,3217685785,4115,4115,4115,4115,51
|
|
20231213,125700,3217475920,4110,4110,4110,4110,1
|
|
20231213,125600,3217471810,4105,4105,4105,4105,220
|
|
20231213,125500,3216568710,4105,4100,4105,4100,275
|
|
20231213,125400,3215441010,4095,4095,4095,4095,100
|
|
20231213,125300,3215031510,4095,4095,4095,4095,45
|
|
20231213,125200,3214847235,4095,4095,4095,4095,60
|
|
20231213,125100,3214601535,4100,4095,4100,4095,433
|
|
20231213,125000,3212828395,4095,4075,4095,4075,107
|
|
20231213,124900,3212391750,4095,4090,4100,4070,3467
|
|
20231213,124800,3198264895,4090,4105,4115,4085,2231
|
|
20231213,124700,3189138770,4115,4120,4120,4115,506
|
|
20231213,124600,3187054580,4125,4115,4125,4115,725
|
|
20231213,124500,3184069655,4115,4115,4120,4115,407
|
|
20231213,124400,3182394845,4115,4115,4115,4115,121
|
|
20231213,124300,3181896930,4115,4115,4115,4115,0
|
|
20231213,124200,3181896930,4115,4115,4115,4115,0
|
|
20231213,124100,3181896930,4115,4115,4115,4115,39
|
|
20231213,124000,3181736445,4095,4095,4095,4095,500
|
|
20231213,123900,3179688945,4095,4120,4120,4095,550
|
|
20231213,123800,3177434830,4120,4120,4120,4120,131
|
|
20231213,123700,3176895110,4120,4120,4125,4120,119
|
|
20231213,123600,3176404790,4120,4105,4120,4105,1175
|
|
20231213,123500,3171574400,4105,4100,4105,4090,261
|
|
20231213,123400,3170504120,4100,4105,4105,4100,11
|
|
20231213,123300,3170459015,4090,4090,4090,4090,948
|
|
20231213,123200,3166581695,4090,4090,4090,4090,689
|
|
20231213,123100,3163763685,4085,4115,4115,4085,1395
|
|
20231213,123000,3158051500,4115,4110,4115,4110,6
|
|
20231213,122900,3158026815,4115,4110,4115,4110,5
|
|
20231213,122800,3158006255,4110,4115,4115,4110,280
|
|
20231213,122700,3156855445,4115,4110,4120,4110,40
|
|
20231213,122600,3156690910,4115,4120,4120,4110,431
|
|
20231213,122500,3154915450,4120,4120,4120,4120,83
|
|
20231213,122400,3154573490,4120,4120,4125,4120,206
|
|
20231213,122300,3153723915,4125,4110,4125,4110,111
|
|
20231213,122200,3153267090,4125,4125,4135,4085,1958
|
|
20231213,122100,3145228420,4135,4135,4135,4130,222
|
|
20231213,122000,3144310615,4135,4130,4140,4130,283
|
|
20231213,121900,3143139305,4130,4130,4130,4130,506
|
|
20231213,121800,3141049525,4130,4130,4130,4130,4
|
|
20231213,121700,3141033005,4145,4145,4145,4145,0
|
|
20231213,121600,3141033005,4145,4150,4150,4130,1002
|
|
20231213,121500,3136881105,4150,4155,4160,4145,8684
|
|
20231213,121400,3100798510,4155,4125,4165,4125,15002
|
|
20231213,121300,3038530785,4125,4125,4125,4125,201
|
|
20231213,121200,3037701660,4110,4130,4135,4110,707
|
|
20231213,121100,3034791715,4130,4125,4130,4125,293
|
|
20231213,121000,3033581700,4110,4095,4130,4095,3448
|
|
20231213,120900,3019401355,4095,4095,4095,4095,0
|
|
20231213,120800,3019401355,4095,4095,4095,4095,328
|
|
20231213,120700,3018058195,4100,4095,4100,4095,175
|
|
20231213,120600,3017341085,4100,4080,4100,4080,81
|
|
20231213,120500,3017010385,4080,4085,4100,4075,1459
|
|
20231213,120400,3011041045,4085,4085,4085,4085,205
|
|
20231213,120300,3010203620,4090,4090,4095,4085,1020
|
|
20231213,120200,3006031835,4100,4100,4100,4100,0
|
|
20231213,120100,3006031835,4100,4095,4100,4085,889
|
|
20231213,120000,3002390260,4090,4095,4095,4090,20
|
|
20231213,115900,3002308380,4100,4085,4100,4085,1556
|
|
20231213,115800,2995935700,4085,4085,4085,4085,334
|
|
20231213,115700,2994571310,4085,4085,4085,4085,1
|
|
20231213,115600,2994567225,4080,4080,4080,4080,282
|
|
20231213,115500,2993416665,4075,4080,4080,4075,218
|
|
20231213,115400,2992527725,4080,4080,4080,4075,268
|
|
20231213,115300,2991435065,4080,4075,4080,4075,413
|
|
20231213,115200,2989750200,4075,4075,4075,4075,34
|
|
20231213,115100,2989611650,4070,4070,4070,4070,0
|
|
20231213,115000,2989611650,4070,4070,4070,4070,50
|
|
20231213,114900,2989408150,4070,4070,4070,4070,1051
|
|
20231213,114800,2985130580,4065,4070,4070,4065,227
|
|
20231213,114700,2984207040,4060,4060,4060,4060,2
|
|
20231213,114600,2984198920,4065,4060,4065,4060,784
|
|
20231213,114500,2981015575,4065,4065,4065,4065,62
|
|
20231213,114400,2980763545,4065,4065,4065,4060,1450
|
|
20231213,114300,2974871735,4070,4070,4075,4070,1420
|
|
20231213,114200,2969092180,4070,4080,4080,4070,256
|
|
20231213,114100,2968050135,4080,4080,4085,4080,188
|
|
20231213,114000,2967283070,4080,4085,4085,4080,21
|
|
20231213,113900,2967197340,4085,4085,4085,4085,59
|
|
20231213,113800,2966956325,4085,4080,4085,4080,88
|
|
20231213,113700,2966596865,4080,4080,4080,4080,16
|
|
20231213,113600,2966531585,4080,4065,4080,4065,121
|
|
20231213,113500,2966037935,4065,4065,4065,4060,700
|
|
20231213,113400,2963194805,4065,4065,4065,4065,673
|
|
20231213,113300,2960459060,4065,4065,4065,4065,97
|
|
20231213,113200,2960064755,4065,4065,4065,4060,1219
|
|
20231213,113100,2955110160,4065,4070,4070,4065,1160
|
|
20231213,113000,2950394755,4070,4085,4090,4070,678
|
|
20231213,112900,2947629040,4080,4070,4080,4070,251
|
|
20231213,112800,2946605495,4070,4100,4100,4055,15728
|
|
20231213,112700,2882253810,4100,4115,4125,4100,8886
|
|
20231213,112600,2845777155,4115,4120,4120,4115,4509
|
|
20231213,112500,2827213360,4125,4120,4125,4120,1387
|
|
20231213,112400,2821498855,4120,4120,4130,4120,1695
|
|
20231213,112300,2814514590,4120,4120,4125,4120,925
|
|
20231213,112200,2810703555,4120,4125,4125,4120,2149
|
|
20231213,112100,2801847330,4125,4130,4130,4120,3633
|
|
20231213,112000,2786868300,4125,4135,4135,4125,200
|
|
20231213,111900,2786042600,4125,4130,4130,4125,1684
|
|
20231213,111800,2779089230,4130,4145,4145,4125,7623
|
|
20231213,111700,2747607440,4140,4155,4160,4140,4562
|
|
20231213,111600,2728688035,4155,4160,4160,4150,2691
|
|
20231213,111500,2717506715,4165,4160,4165,4160,617
|
|
20231213,111400,2714939495,4165,4170,4170,4165,233
|
|
20231213,111300,2713968960,4175,4175,4175,4175,255
|
|
20231213,111200,2712904335,4175,4175,4175,4175,3
|
|
20231213,111100,2712891810,4180,4165,4180,4165,505
|
|
20231213,111000,2710784105,4160,4160,4160,4160,30
|
|
20231213,110900,2710659305,4160,4165,4165,4160,955
|
|
20231213,110800,2706682810,4165,4160,4165,4160,51
|
|
20231213,110700,2706470475,4160,4185,4185,4160,1376
|
|
20231213,110600,2700723015,4195,4170,4195,4170,2370
|
|
20231213,110500,2690812235,4170,4160,4170,4160,588
|
|
20231213,110400,2688362335,4160,4155,4160,4145,2354
|
|
20231213,110300,2678590810,4155,4150,4155,4145,1035
|
|
20231213,110200,2674295720,4155,4155,4155,4150,204
|
|
20231213,110100,2673448400,4155,4155,4155,4145,226
|
|
20231213,110000,2672509400,4155,4150,4155,4145,174
|
|
20231213,105900,2671788120,4145,4150,4160,4140,2456
|
|
20231213,105800,2661590770,4155,4160,4160,4150,2146
|
|
20231213,105700,2652674410,4175,4170,4175,4165,6932
|
|
20231213,105600,2623795325,4170,4175,4175,4170,774
|
|
20231213,105500,2620565265,4175,4175,4180,4175,316
|
|
20231213,105400,2619245960,4180,4180,4180,4180,1689
|
|
20231213,105300,2612185940,4180,4195,4195,4180,1973
|
|
20231213,105200,2603927785,4205,4190,4210,4190,13178
|
|
20231213,105100,2548599650,4185,4190,4190,4185,919
|
|
20231213,105000,2544750045,4190,4180,4190,4180,3067
|
|
20231213,104900,2531912205,4195,4190,4195,4190,839
|
|
20231213,104800,2528393795,4190,4200,4205,4190,9109
|
|
20231213,104700,2490205750,4205,4185,4205,4185,10074
|
|
20231213,104600,2447938525,4185,4140,4190,4140,8090
|
|
20231213,104500,2414188525,4140,4140,4145,4140,1979
|
|
20231213,104400,2405994795,4150,4140,4150,4140,1436
|
|
20231213,104300,2400049655,4155,4160,4160,4140,1205
|
|
20231213,104200,2395052035,4145,4140,4160,4140,1038
|
|
20231213,104100,2390754065,4145,4160,4160,4145,407
|
|
20231213,104000,2389066315,4170,4170,4170,4170,5
|
|
20231213,103900,2389045465,4170,4160,4170,4140,3335
|
|
20231213,103800,2375199700,4160,4170,4170,4160,926
|
|
20231213,103700,2371342220,4165,4165,4165,4165,716
|
|
20231213,103600,2368360080,4165,4165,4175,4160,749
|
|
20231213,103500,2365240725,4170,4165,4170,4155,1873
|
|
20231213,103400,2357439225,4155,4165,4165,4155,1713
|
|
20231213,103300,2350320190,4165,4170,4170,4140,1599
|
|
20231213,103200,2343675590,4170,4165,4170,4165,2741
|
|
20231213,103100,2332258740,4155,4150,4160,4150,6149
|
|
20231213,103000,2306736180,4150,4165,4165,4150,5597
|
|
20231213,102900,2283491860,4160,4175,4175,4160,4151
|
|
20231213,102800,2266197795,4175,4175,4180,4175,1707
|
|
20231213,102700,2259062650,4175,4180,4185,4175,2647
|
|
20231213,102600,2247998170,4180,4170,4180,4160,2188
|
|
20231213,102500,2238864340,4170,4160,4175,4150,6758
|
|
20231213,102400,2210777080,4155,4180,4180,4155,1798
|
|
20231213,102300,2203280060,4185,4195,4195,4180,2738
|
|
20231213,102200,2191816045,4190,4175,4195,4175,2594
|
|
20231213,102100,2180970140,4190,4200,4200,4175,4776
|
|
20231213,102000,2160983160,4195,4215,4220,4195,6008
|
|
20231213,101900,2135695670,4210,4195,4220,4195,10038
|
|
20231213,101800,2093459380,4190,4200,4200,4180,6787
|
|
20231213,101700,2065028730,4200,4220,4235,4195,10429
|
|
20231213,101600,2021093210,4220,4245,4245,4215,17721
|
|
20231213,101500,1946026820,4230,4245,4245,4225,15032
|
|
20231213,101400,1882313010,4240,4220,4240,4220,20367
|
|
20231213,101300,1796085595,4215,4200,4220,4185,17351
|
|
20231213,101200,1723246115,4200,4230,4230,4200,4050
|
|
20231213,101100,1706166990,4230,4210,4230,4180,30163
|
|
20231213,101000,1579020410,4210,4180,4220,4175,22438
|
|
20231213,100900,1484852575,4185,4155,4185,4150,7812
|
|
20231213,100800,1452300750,4150,4125,4155,4120,5127
|
|
20231213,100700,1431051275,4120,4095,4135,4095,6741
|
|
20231213,100600,1403249985,4100,4100,4115,4090,2751
|
|
20231213,100500,1391959180,4100,4095,4110,4090,556
|
|
20231213,100400,1389680500,4115,4120,4120,4090,3295
|
|
20231213,100300,1376137275,4120,4080,4120,4075,24096
|
|
20231213,100200,1277452675,4075,4045,4075,4045,1343
|
|
20231213,100100,1271989060,4045,4045,4045,4045,788
|
|
20231213,100000,1268801600,4050,4055,4060,4045,254
|
|
20231213,095900,1267772030,4045,4045,4045,4045,1
|
|
20231213,095800,1267767985,4045,4045,4050,4045,981
|
|
20231213,095700,1263795900,4045,4050,4050,4045,25
|
|
20231213,095600,1263694660,4050,4055,4060,4040,2780
|
|
20231213,095500,1252438750,4060,4070,4070,4060,1164
|
|
20231213,095400,1247705160,4070,4070,4070,4060,1428
|
|
20231213,095300,1241894280,4070,4070,4080,4070,614
|
|
20231213,095200,1239393495,4070,4080,4080,4070,2467
|
|
20231213,095100,1229347260,4080,4080,4080,4080,3636
|
|
20231213,095000,1214512380,4080,4080,4080,4075,1009
|
|
20231213,094900,1210395665,4080,4075,4080,4075,2042
|
|
20231213,094800,1202065020,4075,4080,4080,4075,1182
|
|
20231213,094700,1197247490,4080,4075,4080,4075,1535
|
|
20231213,094600,1190990070,4075,4075,4080,4070,2027
|
|
20231213,094500,1182731420,4075,4085,4090,4065,2422
|
|
20231213,094400,1172860435,4080,4095,4095,4080,3205
|
|
20231213,094300,1159745670,4095,4075,4095,4070,2637
|
|
20231213,094200,1148961060,4075,4080,4085,4075,2508
|
|
20231213,094100,1138722570,4080,4065,4085,4065,5679
|
|
20231213,094000,1115540580,4065,4025,4085,4025,4386
|
|
20231213,093900,1097728515,4025,4020,4040,4020,315
|
|
20231213,093800,1096461345,4020,4015,4040,4015,4084
|
|
20231213,093700,1080039010,4025,4010,4025,4010,1808
|
|
20231213,093600,1072776620,4010,3995,4010,3995,911
|
|
20231213,093500,1069127565,3995,3995,4010,3995,97
|
|
20231213,093400,1068739690,4010,3990,4010,3990,2170
|
|
20231213,093300,1060080450,3990,4010,4010,3980,3012
|
|
20231213,093200,1048047245,4000,3980,4000,3980,2028
|
|
20231213,093100,1039947760,3985,4015,4020,3940,8963
|
|
20231213,093000,1004128000,4030,4060,4060,4010,3117
|
|
20231213,092900,991610785,4065,4040,4065,4015,1017
|
|
20231213,092800,987490620,4040,4025,4040,4015,654
|
|
20231213,092700,984860265,4020,4025,4035,4020,1263
|
|
20231213,092600,979777425,4025,4060,4060,4020,1929
|
|
20231213,092500,972007315,4060,4110,4110,3855,32099
|
|
20231213,092400,842780315,4115,4120,4125,4115,3563
|
|
20231213,092300,828107365,4120,4180,4180,4110,7660
|
|
20231213,092200,796431705,4180,4115,4190,4105,18608
|
|
20231213,092100,719646225,4105,4180,4180,4105,12834
|
|
20231213,092000,666494570,4180,4185,4240,4175,19128
|
|
20231213,091900,585995390,4180,4020,4260,4020,65699
|
|
20231213,091800,312186720,4020,4015,4030,3995,12628
|
|
20231213,091700,261484685,4015,3975,4015,3975,5762
|
|
20231213,091600,238479805,3975,3975,3985,3955,1876
|
|
20231213,091500,231022720,3985,3930,3995,3930,10511
|
|
20231213,091400,189311445,3930,3870,3930,3870,1560
|
|
20231213,091300,183246575,3870,3855,3870,3855,1235
|
|
20231213,091200,178482415,3860,3840,3860,3840,547
|
|
20231213,091100,176379615,3860,3850,3860,3840,1647
|
|
20231213,091000,170049835,3860,3850,3860,3840,3285
|
|
20231213,090900,157416420,3850,3850,3850,3840,3349
|
|
20231213,090800,144535565,3850,3885,3885,3850,6954
|
|
20231213,090700,117646720,3885,3885,3885,3880,922
|
|
20231213,090600,114068250,3885,3875,3885,3875,383
|
|
20231213,090500,112584085,3885,3880,3885,3870,1663
|
|
20231213,090400,106136350,3850,3885,3885,3850,3127
|
|
20231213,090300,94080900,3855,3815,3890,3810,4098
|
|
20231213,090200,78318850,3820,3850,3850,3810,4648
|
|
20231213,090100,60522055,3855,3890,3890,3800,4613
|
|
20231213,090000,42723495,3890,3925,3930,3890,10902
|