697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,203400,383610260,4065,4065,4065,4065,649
|
|
20231207,203300,383610260,4065,4065,4065,4065,0
|
|
20231207,203200,383610260,4065,4065,4065,4065,0
|
|
20231207,203100,383610260,4065,4065,4065,4065,0
|
|
20231207,203000,383610260,4065,4065,4065,4065,0
|
|
20231207,202900,383610260,4065,4065,4065,4065,0
|
|
20231207,202800,383610260,4065,4065,4065,4065,0
|
|
20231207,202700,383610260,4065,4065,4065,4065,0
|
|
20231207,202600,383610260,4065,4065,4065,4065,0
|
|
20231207,202500,383610260,4065,4065,4065,4065,0
|
|
20231207,202400,383610260,4065,4065,4065,4065,0
|
|
20231207,202300,383610260,4065,4065,4065,4065,0
|
|
20231207,202200,383610260,4065,4065,4065,4065,0
|
|
20231207,202100,383610260,4065,4065,4065,4065,0
|
|
20231207,202000,383610260,4065,4065,4065,4065,0
|
|
20231207,201900,383610260,4065,4065,4065,4065,0
|
|
20231207,201800,383610260,4065,4065,4065,4065,0
|
|
20231207,201700,383610260,4065,4065,4065,4065,0
|
|
20231207,201600,383610260,4065,4065,4065,4065,0
|
|
20231207,201500,383610260,4065,4065,4065,4065,0
|
|
20231207,201400,383610260,4065,4065,4065,4065,0
|
|
20231207,201300,383610260,4065,4065,4065,4065,0
|
|
20231207,201200,383610260,4065,4065,4065,4065,0
|
|
20231207,201100,383610260,4065,4065,4065,4065,0
|
|
20231207,201000,383610260,4065,4065,4065,4065,0
|
|
20231207,200900,383610260,4065,4065,4065,4065,0
|
|
20231207,200800,383610260,4065,4065,4065,4065,0
|
|
20231207,200700,383610260,4065,4065,4065,4065,0
|
|
20231207,200600,383610260,4065,4065,4065,4065,0
|
|
20231207,200500,383610260,4065,4065,4065,4065,0
|
|
20231207,200400,383610260,4065,4065,4065,4065,649
|
|
20231207,200300,383610260,4065,4065,4065,4065,0
|
|
20231207,200200,383610260,4065,4065,4065,4065,0
|
|
20231207,200100,383610260,4065,4065,4065,4065,0
|
|
20231207,200000,383610260,4065,4065,4065,4065,0
|
|
20231207,195900,383610260,4065,4065,4065,4065,0
|
|
20231207,195800,383610260,4065,4065,4065,4065,0
|
|
20231207,195700,383610260,4065,4065,4065,4065,0
|
|
20231207,195600,383610260,4065,4065,4065,4065,0
|
|
20231207,195500,383610260,4065,4065,4065,4065,0
|
|
20231207,195400,383610260,4065,4065,4065,4065,0
|
|
20231207,195300,383610260,4065,4065,4065,4065,0
|
|
20231207,195200,383610260,4065,4065,4065,4065,0
|
|
20231207,195100,383610260,4065,4065,4065,4065,0
|
|
20231207,195000,383610260,4065,4065,4065,4065,0
|
|
20231207,194900,383610260,4065,4065,4065,4065,0
|
|
20231207,194800,383610260,4065,4065,4065,4065,0
|
|
20231207,194700,383610260,4065,4065,4065,4065,0
|
|
20231207,194600,383610260,4065,4065,4065,4065,0
|
|
20231207,194500,383610260,4065,4065,4065,4065,0
|
|
20231207,194400,383610260,4065,4065,4065,4065,0
|
|
20231207,194300,383610260,4065,4065,4065,4065,0
|
|
20231207,194200,383610260,4065,4065,4065,4065,0
|
|
20231207,194100,383610260,4065,4065,4065,4065,0
|
|
20231207,194000,383610260,4065,4065,4065,4065,0
|
|
20231207,193900,383610260,4065,4065,4065,4065,0
|
|
20231207,193800,383610260,4065,4065,4065,4065,0
|
|
20231207,193700,383610260,4065,4065,4065,4065,0
|
|
20231207,193600,383610260,4065,4065,4065,4065,0
|
|
20231207,193500,383610260,4065,4065,4065,4065,0
|
|
20231207,193400,383610260,4065,4065,4065,4065,649
|
|
20231207,193300,383610260,4065,4065,4065,4065,0
|
|
20231207,193200,383610260,4065,4065,4065,4065,0
|
|
20231207,193100,383610260,4065,4065,4065,4065,0
|
|
20231207,193000,383610260,4065,4065,4065,4065,0
|
|
20231207,192900,383610260,4065,4065,4065,4065,0
|
|
20231207,192800,383610260,4065,4065,4065,4065,0
|
|
20231207,192700,383610260,4065,4065,4065,4065,0
|
|
20231207,192600,383610260,4065,4065,4065,4065,0
|
|
20231207,192500,383610260,4065,4065,4065,4065,0
|
|
20231207,192400,383610260,4065,4065,4065,4065,0
|
|
20231207,192300,383610260,4065,4065,4065,4065,0
|
|
20231207,192200,383610260,4065,4065,4065,4065,0
|
|
20231207,192100,383610260,4065,4065,4065,4065,0
|
|
20231207,192000,383610260,4065,4065,4065,4065,0
|
|
20231207,191900,383610260,4065,4065,4065,4065,0
|
|
20231207,191800,383610260,4065,4065,4065,4065,0
|
|
20231207,191700,383610260,4065,4065,4065,4065,0
|
|
20231207,191600,383610260,4065,4065,4065,4065,0
|
|
20231207,191500,383610260,4065,4065,4065,4065,0
|
|
20231207,191400,383610260,4065,4065,4065,4065,0
|
|
20231207,191300,383610260,4065,4065,4065,4065,0
|
|
20231207,191200,383610260,4065,4065,4065,4065,0
|
|
20231207,191100,383610260,4065,4065,4065,4065,0
|
|
20231207,191000,383610260,4065,4065,4065,4065,0
|
|
20231207,190900,383610260,4065,4065,4065,4065,0
|
|
20231207,190800,383610260,4065,4065,4065,4065,0
|
|
20231207,190700,383610260,4065,4065,4065,4065,0
|
|
20231207,190600,383610260,4065,4065,4065,4065,0
|
|
20231207,190500,383610260,4065,4065,4065,4065,0
|
|
20231207,190400,383610260,4065,4065,4065,4065,649
|
|
20231207,190300,383610260,4065,4065,4065,4065,0
|
|
20231207,190200,383610260,4065,4065,4065,4065,0
|
|
20231207,190100,383610260,4065,4065,4065,4065,0
|
|
20231207,190000,383610260,4065,4065,4065,4065,0
|
|
20231207,185900,383610260,4065,4065,4065,4065,0
|
|
20231207,185800,383610260,4065,4065,4065,4065,0
|
|
20231207,185700,383610260,4065,4065,4065,4065,0
|
|
20231207,185600,383610260,4065,4065,4065,4065,0
|
|
20231207,185500,383610260,4065,4065,4065,4065,0
|
|
20231207,185400,383610260,4065,4065,4065,4065,0
|
|
20231207,185300,383610260,4065,4065,4065,4065,0
|
|
20231207,185200,383610260,4065,4065,4065,4065,0
|
|
20231207,185100,383610260,4065,4065,4065,4065,0
|
|
20231207,185000,383610260,4065,4065,4065,4065,0
|
|
20231207,184900,383610260,4065,4065,4065,4065,0
|
|
20231207,184800,383610260,4065,4065,4065,4065,0
|
|
20231207,184700,383610260,4065,4065,4065,4065,0
|
|
20231207,184600,383610260,4065,4065,4065,4065,0
|
|
20231207,184500,383610260,4065,4065,4065,4065,0
|
|
20231207,184400,383610260,4065,4065,4065,4065,0
|
|
20231207,184300,383610260,4065,4065,4065,4065,0
|
|
20231207,184200,383610260,4065,4065,4065,4065,0
|
|
20231207,184100,383610260,4065,4065,4065,4065,0
|
|
20231207,184000,383610260,4065,4065,4065,4065,0
|
|
20231207,183900,383610260,4065,4065,4065,4065,0
|
|
20231207,183800,383610260,4065,4065,4065,4065,0
|
|
20231207,183700,383610260,4065,4065,4065,4065,0
|
|
20231207,183600,383610260,4065,4065,4065,4065,0
|
|
20231207,183500,383610260,4065,4065,4065,4065,0
|
|
20231207,183400,383610260,4065,4065,4065,4065,649
|
|
20231207,183300,383610260,4065,4065,4065,4065,0
|
|
20231207,183200,383610260,4065,4065,4065,4065,0
|
|
20231207,183100,383610260,4065,4065,4065,4065,0
|
|
20231207,183000,383610260,4065,4065,4065,4065,0
|
|
20231207,182900,383610260,4065,4065,4065,4065,0
|
|
20231207,182800,383610260,4065,4065,4065,4065,0
|
|
20231207,182700,383610260,4065,4065,4065,4065,0
|
|
20231207,182600,383610260,4065,4065,4065,4065,0
|
|
20231207,182500,383610260,4065,4065,4065,4065,0
|
|
20231207,182400,383610260,4065,4065,4065,4065,0
|
|
20231207,182300,383610260,4065,4065,4065,4065,0
|
|
20231207,182200,383610260,4065,4065,4065,4065,0
|
|
20231207,182100,383610260,4065,4065,4065,4065,0
|
|
20231207,182000,383610260,4065,4065,4065,4065,0
|
|
20231207,181900,383610260,4065,4065,4065,4065,0
|
|
20231207,181800,383610260,4065,4065,4065,4065,0
|
|
20231207,181700,383610260,4065,4065,4065,4065,0
|
|
20231207,181600,383610260,4065,4065,4065,4065,0
|
|
20231207,181500,383610260,4065,4065,4065,4065,0
|
|
20231207,181400,383610260,4065,4065,4065,4065,0
|
|
20231207,181300,383610260,4065,4065,4065,4065,0
|
|
20231207,181200,383610260,4065,4065,4065,4065,0
|
|
20231207,181100,383610260,4065,4065,4065,4065,0
|
|
20231207,181000,383610260,4065,4065,4065,4065,0
|
|
20231207,180900,383610260,4065,4065,4065,4065,0
|
|
20231207,180800,383610260,4065,4065,4065,4065,0
|
|
20231207,180700,383610260,4065,4065,4065,4065,0
|
|
20231207,180600,383610260,4065,4065,4065,4065,0
|
|
20231207,180500,383610260,4065,4065,4065,4065,0
|
|
20231207,180400,383610260,4065,4065,4065,4065,649
|
|
20231207,180300,383610260,4065,4065,4065,4065,0
|
|
20231207,180200,383610260,4065,4065,4065,4065,0
|
|
20231207,180100,383610260,4065,4065,4065,4065,0
|
|
20231207,180000,383610260,4065,4065,4065,4065,0
|
|
20231207,175900,383610260,4065,4065,4065,4065,0
|
|
20231207,175800,383610260,4065,4065,4065,4065,0
|
|
20231207,175700,383610260,4065,4065,4065,4065,0
|
|
20231207,175600,383610260,4065,4065,4065,4065,0
|
|
20231207,175500,383610260,4065,4065,4065,4065,0
|
|
20231207,175400,383610260,4065,4065,4065,4065,0
|
|
20231207,175300,383610260,4065,4065,4065,4065,0
|
|
20231207,175200,383610260,4065,4065,4065,4065,0
|
|
20231207,175100,383610260,4065,4065,4065,4065,0
|
|
20231207,175000,383610260,4065,4065,4065,4065,0
|
|
20231207,174900,383610260,4065,4065,4065,4065,0
|
|
20231207,174800,383610260,4065,4065,4065,4065,0
|
|
20231207,174700,383610260,4065,4065,4065,4065,0
|
|
20231207,174600,383610260,4065,4065,4065,4065,0
|
|
20231207,174500,383610260,4065,4065,4065,4065,0
|
|
20231207,174400,383610260,4065,4065,4065,4065,0
|
|
20231207,174300,383610260,4065,4065,4065,4065,0
|
|
20231207,174200,383610260,4065,4065,4065,4065,0
|
|
20231207,174100,383610260,4065,4065,4065,4065,0
|
|
20231207,174000,383610260,4065,4065,4065,4065,0
|
|
20231207,173900,383610260,4065,4065,4065,4065,0
|
|
20231207,173800,383610260,4065,4065,4065,4065,0
|
|
20231207,173700,383610260,4065,4065,4065,4065,0
|
|
20231207,173600,383610260,4065,4065,4065,4065,0
|
|
20231207,173500,383610260,4065,4065,4065,4065,0
|
|
20231207,173400,383610260,4065,4065,4065,4065,649
|
|
20231207,173300,383610260,4065,4065,4065,4065,0
|
|
20231207,173200,383610260,4065,4065,4065,4065,0
|
|
20231207,173100,383610260,4065,4065,4065,4065,0
|
|
20231207,173000,383610260,4065,4065,4065,4065,0
|
|
20231207,172900,383610260,4065,4065,4065,4065,0
|
|
20231207,172800,383610260,4065,4065,4065,4065,0
|
|
20231207,172700,383610260,4065,4065,4065,4065,0
|
|
20231207,172600,383610260,4065,4065,4065,4065,0
|
|
20231207,172500,383610260,4065,4065,4065,4065,0
|
|
20231207,172400,383610260,4065,4065,4065,4065,0
|
|
20231207,172300,383610260,4065,4065,4065,4065,0
|
|
20231207,172200,383610260,4065,4065,4065,4065,0
|
|
20231207,172100,383610260,4065,4065,4065,4065,0
|
|
20231207,172000,383610260,4065,4065,4065,4065,0
|
|
20231207,171900,383610260,4065,4065,4065,4065,0
|
|
20231207,171800,383610260,4065,4065,4065,4065,0
|
|
20231207,171700,383610260,4065,4065,4065,4065,0
|
|
20231207,171600,383610260,4065,4065,4065,4065,0
|
|
20231207,171500,383610260,4065,4065,4065,4065,0
|
|
20231207,171400,383610260,4065,4065,4065,4065,0
|
|
20231207,171300,383610260,4065,4065,4065,4065,0
|
|
20231207,171200,383610260,4065,4065,4065,4065,0
|
|
20231207,171100,383610260,4065,4065,4065,4065,0
|
|
20231207,171000,383610260,4065,4065,4065,4065,0
|
|
20231207,170900,383610260,4065,4065,4065,4065,0
|
|
20231207,170800,383610260,4065,4065,4065,4065,0
|
|
20231207,170700,383610260,4065,4065,4065,4065,0
|
|
20231207,170600,383610260,4065,4065,4065,4065,0
|
|
20231207,170500,383610260,4065,4065,4065,4065,0
|
|
20231207,170400,383610260,4065,4065,4065,4065,649
|
|
20231207,170300,383610260,4065,4065,4065,4065,0
|
|
20231207,170200,383610260,4065,4065,4065,4065,0
|
|
20231207,170100,383610260,4065,4065,4065,4065,0
|
|
20231207,170000,383610260,4065,4065,4065,4065,0
|
|
20231207,165900,383610260,4065,4065,4065,4065,0
|
|
20231207,165800,383610260,4065,4065,4065,4065,0
|
|
20231207,165700,383610260,4065,4065,4065,4065,0
|
|
20231207,165600,383610260,4065,4065,4065,4065,0
|
|
20231207,165500,383610260,4065,4065,4065,4065,0
|
|
20231207,165400,383610260,4065,4065,4065,4065,0
|
|
20231207,165300,383610260,4065,4065,4065,4065,0
|
|
20231207,165200,383610260,4065,4065,4065,4065,0
|
|
20231207,165100,383610260,4065,4065,4065,4065,0
|
|
20231207,165000,383610260,4065,4065,4065,4065,0
|
|
20231207,164900,383610260,4065,4065,4065,4065,0
|
|
20231207,164800,383610260,4065,4065,4065,4065,0
|
|
20231207,164700,383610260,4065,4065,4065,4065,0
|
|
20231207,164600,383610260,4065,4065,4065,4065,0
|
|
20231207,164500,383610260,4065,4065,4065,4065,0
|
|
20231207,164400,383610260,4065,4065,4065,4065,0
|
|
20231207,164300,383610260,4065,4065,4065,4065,0
|
|
20231207,164200,383610260,4065,4065,4065,4065,0
|
|
20231207,164100,383610260,4065,4065,4065,4065,0
|
|
20231207,164000,383610260,4065,4065,4065,4065,0
|
|
20231207,163900,383610260,4065,4065,4065,4065,0
|
|
20231207,163800,383610260,4065,4065,4065,4065,0
|
|
20231207,163700,383610260,4065,4065,4065,4065,0
|
|
20231207,163600,383610260,4065,4065,4065,4065,0
|
|
20231207,163500,383610260,4065,4065,4065,4065,0
|
|
20231207,163400,383610260,4065,4065,4065,4065,649
|
|
20231207,163300,383610260,4065,4065,4065,4065,0
|
|
20231207,163200,383610260,4065,4065,4065,4065,0
|
|
20231207,163100,383610260,4065,4065,4065,4065,0
|
|
20231207,163000,383610260,4065,4065,4065,4065,0
|
|
20231207,162900,383610260,4065,4065,4065,4065,0
|
|
20231207,162800,383610260,4065,4065,4065,4065,0
|
|
20231207,162700,383610260,4065,4065,4065,4065,0
|
|
20231207,162600,383610260,4065,4065,4065,4065,0
|
|
20231207,162500,383610260,4065,4065,4065,4065,0
|
|
20231207,162400,383610260,4065,4065,4065,4065,0
|
|
20231207,162300,383610260,4065,4065,4065,4065,0
|
|
20231207,162200,383610260,4065,4065,4065,4065,0
|
|
20231207,162100,383610260,4065,4065,4065,4065,0
|
|
20231207,162000,383610260,4065,4065,4065,4065,0
|
|
20231207,161900,383610260,4065,4065,4065,4065,0
|
|
20231207,161800,383610260,4065,4065,4065,4065,0
|
|
20231207,161700,383610260,4065,4065,4065,4065,0
|
|
20231207,161600,383610260,4065,4065,4065,4065,0
|
|
20231207,161500,383610260,4065,4065,4065,4065,0
|
|
20231207,161400,383610260,4065,4065,4065,4065,0
|
|
20231207,161300,383610260,4065,4065,4065,4065,0
|
|
20231207,161200,383610260,4065,4065,4065,4065,0
|
|
20231207,161100,383610260,4065,4065,4065,4065,0
|
|
20231207,161000,383610260,4065,4065,4065,4065,0
|
|
20231207,160900,383610260,4065,4065,4065,4065,0
|
|
20231207,160800,383610260,4065,4065,4065,4065,0
|
|
20231207,160700,383610260,4065,4065,4065,4065,0
|
|
20231207,160600,383610260,4065,4065,4065,4065,0
|
|
20231207,160500,383610260,4065,4065,4065,4065,0
|
|
20231207,160400,383610260,4065,4065,4065,4065,649
|
|
20231207,160300,383610260,4065,4065,4065,4065,0
|
|
20231207,160200,383610260,4065,4065,4065,4065,0
|
|
20231207,160100,383610260,4065,4065,4065,4065,0
|
|
20231207,160000,383610260,4065,4065,4065,4065,0
|
|
20231207,155900,383610260,4065,4065,4065,4065,0
|
|
20231207,155800,383610260,4065,4065,4065,4065,0
|
|
20231207,155700,383610260,4065,4065,4065,4065,0
|
|
20231207,155600,383610260,4065,4065,4065,4065,0
|
|
20231207,155500,383610260,4065,4065,4065,4065,0
|
|
20231207,155400,383610260,4065,4065,4065,4065,0
|
|
20231207,155300,383610260,4065,4065,4065,4065,0
|
|
20231207,155200,383610260,4065,4065,4065,4065,0
|
|
20231207,155100,383610260,4065,4065,4065,4065,0
|
|
20231207,155000,383610260,4065,4065,4065,4065,0
|
|
20231207,154900,383610260,4065,4065,4065,4065,0
|
|
20231207,154800,383610260,4065,4065,4065,4065,0
|
|
20231207,154700,383610260,4065,4065,4065,4065,0
|
|
20231207,154600,383610260,4065,4065,4065,4065,0
|
|
20231207,154500,383610260,4065,4065,4065,4065,0
|
|
20231207,154400,383610260,4065,4065,4065,4065,0
|
|
20231207,154300,383610260,4065,4065,4065,4065,0
|
|
20231207,154200,383610260,4065,4065,4065,4065,0
|
|
20231207,154100,383610260,4065,4065,4065,4065,0
|
|
20231207,154000,383610260,4065,4065,4065,4065,0
|
|
20231207,153900,383610260,4065,4065,4065,4065,0
|
|
20231207,153800,383610260,4065,4065,4065,4065,0
|
|
20231207,153700,383610260,4065,4065,4065,4065,0
|
|
20231207,153600,383610260,4065,4065,4065,4065,0
|
|
20231207,153500,383610260,4065,4065,4065,4065,0
|
|
20231207,153400,383610260,4065,4065,4065,4065,649
|
|
20231207,153300,383610260,4065,4065,4065,4065,0
|
|
20231207,153200,383610260,4065,4065,4065,4065,0
|
|
20231207,153100,383610260,4065,4065,4065,4065,0
|
|
20231207,153000,383610260,4065,4065,4065,4065,649
|
|
20231207,152900,380972075,4075,4075,4075,4075,0
|
|
20231207,152800,380972075,4075,4075,4075,4075,0
|
|
20231207,152700,380972075,4075,4075,4075,4075,0
|
|
20231207,152600,380972075,4075,4075,4075,4075,0
|
|
20231207,152500,380972075,4075,4075,4075,4075,0
|
|
20231207,152400,380972075,4075,4075,4075,4075,0
|
|
20231207,152300,380972075,4075,4075,4075,4075,0
|
|
20231207,152200,380972075,4075,4075,4075,4075,0
|
|
20231207,152100,380972075,4075,4075,4075,4075,0
|
|
20231207,152000,380972075,4075,4075,4075,4075,0
|
|
20231207,151900,380972075,4075,4075,4075,4075,0
|
|
20231207,151800,380972075,4075,4070,4075,4065,299
|
|
20231207,151700,379754075,4065,4055,4075,4055,854
|
|
20231207,151600,376289955,4060,4060,4065,4055,829
|
|
20231207,151500,372927675,4065,4055,4075,4055,1012
|
|
20231207,151400,368822760,4060,4060,4070,4055,931
|
|
20231207,151300,365045905,4060,4060,4080,4055,902
|
|
20231207,151200,361386125,4055,4060,4070,4055,916
|
|
20231207,151100,357670650,4055,4060,4060,4055,524
|
|
20231207,151000,355545600,4055,4065,4065,4055,911
|
|
20231207,150900,351850090,4070,4065,4080,4060,585
|
|
20231207,150800,349474830,4060,4065,4065,4055,1118
|
|
20231207,150700,344937085,4080,4060,4080,4055,688
|
|
20231207,150600,342144535,4060,4060,4065,4060,773
|
|
20231207,150500,339006140,4080,4060,4085,4060,306
|
|
20231207,150400,337763625,4055,4060,4065,4055,1343
|
|
20231207,150300,332311300,4065,4065,4065,4065,1
|
|
20231207,150200,332307235,4085,4060,4085,4060,1200
|
|
20231207,150100,327433170,4060,4065,4065,4060,551
|
|
20231207,150000,325196095,4085,4060,4085,4055,914
|
|
20231207,145900,321488615,4060,4065,4065,4055,990
|
|
20231207,145800,317472080,4085,4060,4085,4060,110
|
|
20231207,145700,317025455,4055,4060,4060,4055,1122
|
|
20231207,145600,312474585,4065,4065,4065,4055,3114
|
|
20231207,145500,299833405,4070,4075,4075,4065,312
|
|
20231207,145400,298565000,4110,4070,4110,4065,252
|
|
20231207,145300,297540485,4060,4070,4070,4060,1836
|
|
20231207,145200,290078440,4070,4085,4085,4070,290
|
|
20231207,145100,288898090,4115,4115,4115,4115,0
|
|
20231207,145000,288898090,4115,4070,4115,4070,1147
|
|
20231207,144900,284228525,4075,4085,4085,4070,1262
|
|
20231207,144800,279086655,4080,4085,4085,4080,2507
|
|
20231207,144700,268853095,4080,4085,4085,4080,708
|
|
20231207,144600,265962705,4085,4085,4090,4080,930
|
|
20231207,144500,262165435,4085,4090,4090,4085,967
|
|
20231207,144400,258215205,4085,4090,4090,4085,903
|
|
20231207,144300,254524725,4095,4100,4100,4095,4589
|
|
20231207,144200,235721255,4100,4100,4100,4100,334
|
|
20231207,144100,234351855,4110,4110,4110,4110,6
|
|
20231207,144000,234327195,4110,4110,4110,4110,1
|
|
20231207,143900,234323085,4110,4110,4110,4110,1
|
|
20231207,143800,234318975,4105,4100,4110,4100,555
|
|
20231207,143700,232043460,4105,4110,4110,4105,2336
|
|
20231207,143600,222454145,4110,4110,4110,4110,50
|
|
20231207,143500,222248645,4105,4110,4110,4105,3422
|
|
20231207,143400,208186795,4110,4110,4110,4110,645
|
|
20231207,143300,205535845,4110,4110,4110,4110,0
|
|
20231207,143200,205535845,4110,4110,4110,4110,0
|
|
20231207,143100,205535845,4110,4110,4110,4110,0
|
|
20231207,143000,205535845,4110,4110,4110,4110,23
|
|
20231207,142900,205441315,4110,4110,4110,4110,0
|
|
20231207,142800,205441315,4110,4110,4110,4110,22
|
|
20231207,142700,205350895,4110,4110,4110,4110,388
|
|
20231207,142600,203756215,4110,4120,4120,4110,464
|
|
20231207,142500,201849165,4110,4110,4110,4110,22
|
|
20231207,142400,201758745,4110,4110,4110,4110,22
|
|
20231207,142300,201668325,4125,4125,4125,4125,260
|
|
20231207,142200,200595825,4110,4110,4110,4110,22
|
|
20231207,142100,200505405,4110,4110,4110,4110,34
|
|
20231207,142000,200365665,4110,4110,4110,4110,0
|
|
20231207,141900,200365665,4110,4110,4110,4110,23
|
|
20231207,141800,200271135,4110,4110,4110,4110,23
|
|
20231207,141700,200176605,4110,4125,4125,4110,456
|
|
20231207,141600,198301615,4110,4115,4115,4110,102
|
|
20231207,141500,197881995,4115,4110,4115,4110,46
|
|
20231207,141400,197692815,4125,4125,4125,4125,1
|
|
20231207,141300,197688690,4110,4110,4110,4110,757
|
|
20231207,141200,194577420,4115,4115,4115,4115,183
|
|
20231207,141100,193824375,4115,4115,4115,4115,0
|
|
20231207,141000,193824375,4115,4115,4115,4115,22
|
|
20231207,140900,193733845,4115,4115,4115,4115,23
|
|
20231207,140800,193639200,4115,4115,4115,4115,22
|
|
20231207,140700,193548670,4115,4115,4115,4115,0
|
|
20231207,140600,193548670,4115,4125,4125,4115,858
|
|
20231207,140500,190017970,4115,4115,4115,4115,22
|
|
20231207,140400,189927440,4115,4115,4115,4115,280
|
|
20231207,140300,188775240,4115,4115,4115,4115,22
|
|
20231207,140200,188684710,4115,4115,4115,4115,2114
|
|
20231207,140100,179985600,4115,4115,4115,4115,1625
|
|
20231207,140000,173298725,4115,4115,4115,4115,22
|
|
20231207,135900,173208195,4115,4115,4115,4115,23
|
|
20231207,135800,173113550,4115,4115,4115,4115,0
|
|
20231207,135700,173113550,4115,4115,4115,4115,322
|
|
20231207,135600,171788520,4115,4115,4115,4115,22
|
|
20231207,135500,171697990,4115,4115,4115,4115,0
|
|
20231207,135400,171697990,4115,4115,4115,4115,22
|
|
20231207,135300,171607460,4115,4115,4115,4115,22
|
|
20231207,135200,171516930,4115,4115,4115,4115,0
|
|
20231207,135100,171516930,4115,4120,4120,4115,1713
|
|
20231207,135000,164459480,4120,4120,4120,4120,23
|
|
20231207,134900,164364720,4125,4120,4125,4120,23
|
|
20231207,134800,164269955,4130,4130,4130,4130,5
|
|
20231207,134700,164249305,4130,4120,4130,4120,24
|
|
20231207,134600,164150410,4125,4120,4125,4120,622
|
|
20231207,134500,161584770,4120,4120,4120,4120,0
|
|
20231207,134400,161584770,4120,4120,4120,4120,22
|
|
20231207,134300,161494130,4120,4120,4120,4120,22
|
|
20231207,134200,161403490,4120,4120,4120,4120,0
|
|
20231207,134100,161403490,4120,4120,4120,4120,22
|
|
20231207,134000,161312850,4125,4120,4125,4120,112
|
|
20231207,133900,160850965,4130,4120,4130,4120,104
|
|
20231207,133800,160422455,4120,4120,4120,4120,24
|
|
20231207,133700,160323575,4120,4120,4120,4120,22
|
|
20231207,133600,160232935,4120,4120,4120,4120,0
|
|
20231207,133500,160232935,4120,4120,4120,4120,22
|
|
20231207,133400,160142295,4120,4125,4125,4120,23
|
|
20231207,133300,160047530,4120,4120,4120,4120,0
|
|
20231207,133200,160047530,4120,4120,4120,4120,22
|
|
20231207,133100,159956890,4120,4120,4120,4120,22
|
|
20231207,133000,159866250,4120,4125,4125,4120,300
|
|
20231207,132900,158630245,4120,4120,4120,4120,23
|
|
20231207,132800,158535485,4120,4120,4120,4120,22
|
|
20231207,132700,158444845,4120,4120,4120,4120,22
|
|
20231207,132600,158354205,4120,4120,4120,4120,0
|
|
20231207,132500,158354205,4120,4120,4120,4120,22
|
|
20231207,132400,158263565,4120,4120,4120,4120,22
|
|
20231207,132300,158172925,4120,4120,4120,4120,0
|
|
20231207,132200,158172925,4120,4125,4130,4120,44
|
|
20231207,132100,157991475,4120,4120,4120,4120,23
|
|
20231207,132000,157896715,4120,4120,4120,4120,500
|
|
20231207,131900,155836715,4120,4120,4120,4120,522
|
|
20231207,131800,153686075,4120,4130,4130,4120,134
|
|
20231207,131700,153133445,4120,4120,4120,4120,0
|
|
20231207,131600,153133445,4120,4120,4120,4120,22
|
|
20231207,131500,153042805,4120,4120,4120,4120,22
|
|
20231207,131400,152952165,4120,4120,4120,4120,0
|
|
20231207,131300,152952165,4120,4120,4120,4120,22
|
|
20231207,131200,152861525,4120,4120,4120,4120,22
|
|
20231207,131100,152770885,4130,4125,4130,4125,605
|
|
20231207,131000,150272260,4125,4120,4125,4120,131
|
|
20231207,130900,149732085,4120,4120,4120,4120,22
|
|
20231207,130800,149641445,4120,4120,4120,4120,0
|
|
20231207,130700,149641445,4120,4120,4120,4120,22
|
|
20231207,130600,149550805,4120,4120,4120,4120,22
|
|
20231207,130500,149460165,4120,4120,4120,4120,22
|
|
20231207,130400,149369525,4120,4120,4120,4120,150
|
|
20231207,130300,148751525,4120,4125,4125,4120,74
|
|
20231207,130200,148446635,4120,4120,4120,4120,23
|
|
20231207,130100,148351875,4120,4120,4120,4120,0
|
|
20231207,130000,148351875,4120,4120,4120,4120,22
|
|
20231207,125900,148261235,4120,4120,4120,4120,22
|
|
20231207,125800,148170595,4120,4120,4120,4120,0
|
|
20231207,125700,148170595,4120,4120,4120,4120,22
|
|
20231207,125600,148079955,4120,4120,4120,4120,24
|
|
20231207,125500,147981075,4115,4115,4115,4115,0
|
|
20231207,125400,147981075,4115,4125,4125,4115,382
|
|
20231207,125300,146405545,4115,4115,4115,4115,22
|
|
20231207,125200,146315015,4115,4115,4115,4115,56
|
|
20231207,125100,146084575,4115,4120,4120,4115,53
|
|
20231207,125000,145866330,4115,4115,4115,4115,544
|
|
20231207,124900,143627770,4115,4115,4115,4115,0
|
|
20231207,124800,143627770,4115,4120,4120,4115,28
|
|
20231207,124700,143512520,4115,4115,4115,4115,22
|
|
20231207,124600,143421990,4120,4115,4120,4115,23
|
|
20231207,124500,143327340,4115,4115,4115,4115,714
|
|
20231207,124400,140389230,4115,4115,4115,4115,60
|
|
20231207,124300,140142330,4115,4115,4115,4115,22
|
|
20231207,124200,140051800,4115,4115,4115,4115,0
|
|
20231207,124100,140051800,4115,4115,4115,4115,23
|
|
20231207,124000,139957155,4110,4110,4110,4110,22
|
|
20231207,123900,139866735,4120,4110,4120,4110,27
|
|
20231207,123800,139755735,4110,4110,4110,4110,22
|
|
20231207,123700,139665315,4110,4110,4110,4110,22
|
|
20231207,123600,139574895,4110,4110,4110,4110,0
|
|
20231207,123500,139574895,4110,4110,4110,4110,22
|
|
20231207,123400,139484475,4110,4110,4110,4110,66
|
|
20231207,123300,139213215,4110,4110,4110,4110,1
|
|
20231207,123200,139209105,4110,4110,4110,4110,23
|
|
20231207,123100,139114575,4115,4110,4115,4110,422
|
|
20231207,123000,137378155,4120,4120,4120,4120,1
|
|
20231207,122900,137374035,4110,4110,4110,4110,22
|
|
20231207,122800,137283615,4115,4115,4115,4110,133
|
|
20231207,122700,136736430,4115,4115,4115,4115,67
|
|
20231207,122600,136460725,4115,4115,4115,4115,22
|
|
20231207,122500,136370195,4115,4115,4115,4115,22
|
|
20231207,122400,136279665,4115,4115,4115,4115,94
|
|
20231207,122300,135892855,4120,4120,4120,4120,0
|
|
20231207,122200,135892855,4120,4120,4120,4115,25
|
|
20231207,122100,135789970,4115,4115,4115,4115,27
|
|
20231207,122000,135678865,4115,4115,4115,4115,24
|
|
20231207,121900,135580105,4110,4115,4115,4110,23
|
|
20231207,121800,135485570,4115,4115,4115,4115,78
|
|
20231207,121700,135164600,4115,4115,4115,4115,0
|
|
20231207,121600,135164600,4115,4115,4115,4115,100
|
|
20231207,121500,134753100,4115,4115,4115,4115,22
|
|
20231207,121400,134662570,4115,4115,4115,4115,5
|
|
20231207,121300,134641995,4110,4110,4110,4110,23
|
|
20231207,121200,134547465,4115,4110,4115,4110,23
|
|
20231207,121100,134452930,4110,4110,4110,4110,0
|
|
20231207,121000,134452930,4110,4110,4110,4110,22
|
|
20231207,120900,134362510,4110,4125,4125,4110,129
|
|
20231207,120800,133830715,4125,4125,4125,4125,20
|
|
20231207,120700,133748215,4110,4110,4110,4110,22
|
|
20231207,120600,133657795,4115,4110,4115,4110,25
|
|
20231207,120500,133555030,4115,4110,4115,4110,173
|
|
20231207,120400,132843245,4115,4115,4115,4115,0
|
|
20231207,120300,132843245,4115,4115,4115,4115,2872
|
|
20231207,120200,121024965,4115,4115,4115,4115,22
|
|
20231207,120100,120934435,4115,4115,4115,4115,0
|
|
20231207,120000,120934435,4115,4120,4120,4115,40
|
|
20231207,115900,120769745,4115,4115,4115,4115,22
|
|
20231207,115800,120679215,4115,4115,4115,4115,0
|
|
20231207,115700,120679215,4115,4115,4115,4115,22
|
|
20231207,115600,120588685,4115,4120,4120,4115,174
|
|
20231207,115500,119872670,4120,4120,4120,4120,1
|
|
20231207,115400,119868550,4115,4115,4115,4115,22
|
|
20231207,115300,119778020,4115,4115,4115,4115,23
|
|
20231207,115200,119683375,4115,4115,4115,4115,0
|
|
20231207,115100,119683375,4115,4115,4115,4115,22
|
|
20231207,115000,119592845,4115,4120,4120,4115,42
|
|
20231207,114900,119419915,4120,4115,4120,4115,703
|
|
20231207,114800,116527055,4115,4120,4120,4115,23
|
|
20231207,114700,116432405,4120,4120,4120,4115,42
|
|
20231207,114600,116259475,4120,4120,4120,4120,0
|
|
20231207,114500,116259475,4120,4125,4125,4120,3
|
|
20231207,114400,116247110,4120,4120,4120,4120,83
|
|
20231207,114300,115905150,4120,4120,4120,4120,22
|
|
20231207,114200,115814510,4120,4120,4120,4120,0
|
|
20231207,114100,115814510,4120,4120,4120,4120,22
|
|
20231207,114000,115723870,4115,4115,4115,4115,22
|
|
20231207,113900,115633340,4120,4120,4120,4120,314
|
|
20231207,113800,114339660,4120,4120,4120,4120,8
|
|
20231207,113700,114306700,4120,4120,4120,4120,22
|
|
20231207,113600,114216060,4115,4115,4115,4115,0
|
|
20231207,113500,114216060,4115,4115,4115,4115,22
|
|
20231207,113400,114125530,4115,4115,4115,4115,23
|
|
20231207,113300,114030885,4115,4115,4115,4115,0
|
|
20231207,113200,114030885,4115,4125,4125,4115,23
|
|
20231207,113100,113936230,4115,4115,4115,4115,22
|
|
20231207,113000,113845700,4115,4115,4115,4115,0
|
|
20231207,112900,113845700,4115,4115,4115,4115,22
|
|
20231207,112800,113755170,4125,4120,4125,4120,106
|
|
20231207,112700,113318445,4120,4120,4120,4120,0
|
|
20231207,112600,113318445,4120,4120,4120,4120,22
|
|
20231207,112500,113227805,4115,4115,4115,4115,23
|
|
20231207,112400,113133160,4115,4115,4120,4115,201
|
|
20231207,112300,112305545,4120,4120,4120,4120,0
|
|
20231207,112200,112305545,4120,4115,4120,4115,77
|
|
20231207,112100,111988415,4115,4115,4115,4115,22
|
|
20231207,112000,111897885,4115,4115,4115,4115,0
|
|
20231207,111900,111897885,4115,4115,4115,4115,22
|
|
20231207,111800,111807355,4115,4115,4115,4115,31
|
|
20231207,111700,111679790,4115,4115,4115,4115,0
|
|
20231207,111600,111679790,4115,4115,4115,4115,22
|
|
20231207,111500,111589260,4115,4115,4115,4115,23
|
|
20231207,111400,111494615,4120,4120,4120,4120,11
|
|
20231207,111300,111449295,4120,4120,4120,4120,12
|
|
20231207,111200,111399855,4120,4120,4120,4120,38
|
|
20231207,111100,111243295,4120,4120,4120,4120,44
|
|
20231207,111000,111062015,4115,4120,4120,4115,45
|
|
20231207,110900,110876730,4115,4120,4120,4115,44
|
|
20231207,110800,110695560,4115,4120,4120,4115,130
|
|
20231207,110700,110160470,4120,4125,4125,4120,23
|
|
20231207,110600,110065705,4120,4120,4120,4120,22
|
|
20231207,110500,109975065,4120,4120,4120,4120,52
|
|
20231207,110400,109760825,4120,4120,4120,4120,1112
|
|
20231207,110300,105179385,4120,4120,4120,4120,154
|
|
20231207,110200,104544905,4120,4120,4120,4120,182
|
|
20231207,110100,103795065,4120,4120,4120,4120,110
|
|
20231207,110000,103341865,4120,4125,4125,4115,786
|
|
20231207,105900,100106565,4125,4125,4125,4120,154
|
|
20231207,105800,99471425,4125,4125,4125,4125,88
|
|
20231207,105700,99108425,4120,4120,4120,4120,22
|
|
20231207,105600,99017785,4120,4120,4120,4115,133
|
|
20231207,105500,98469940,4120,4125,4130,4115,4367
|
|
20231207,105400,80486950,4130,4130,4130,4125,72
|
|
20231207,105300,80189700,4135,4125,4135,4125,49
|
|
20231207,105200,79987305,4130,4130,4130,4130,10
|
|
20231207,105100,79946005,4130,4130,4130,4130,22
|
|
20231207,105000,79855145,4135,4130,4135,4130,26
|
|
20231207,104900,79747760,4130,4130,4130,4130,2
|
|
20231207,104800,79739500,4130,4130,4130,4130,20
|
|
20231207,104700,79656900,4130,4130,4130,4130,22
|
|
20231207,104600,79566040,4130,4130,4130,4130,0
|
|
20231207,104500,79566040,4130,4130,4130,4130,406
|
|
20231207,104400,77889260,4130,4130,4130,4130,22
|
|
20231207,104300,77798400,4135,4125,4135,4125,356
|
|
20231207,104200,76326700,4125,4125,4125,4125,0
|
|
20231207,104100,76326700,4125,4125,4125,4125,22
|
|
20231207,104000,76235950,4125,4125,4125,4125,22
|
|
20231207,103900,76145200,4125,4125,4125,4125,162
|
|
20231207,103800,75476950,4125,4125,4125,4125,22
|
|
20231207,103700,75386200,4130,4130,4135,4130,96
|
|
20231207,103600,74989695,4130,4130,4130,4130,136
|
|
20231207,103500,74428015,4130,4130,4130,4125,33
|
|
20231207,103400,74291835,4125,4125,4125,4125,30
|
|
20231207,103300,74168085,4130,4130,4130,4130,1
|
|
20231207,103200,74163955,4120,4125,4125,4120,214
|
|
20231207,103100,73281315,4125,4125,4125,4125,22
|
|
20231207,103000,73190565,4130,4130,4130,4130,20
|
|
20231207,102900,73107965,4125,4125,4125,4125,22
|
|
20231207,102800,73017215,4125,4125,4125,4125,22
|
|
20231207,102700,72926465,4125,4125,4125,4125,0
|
|
20231207,102600,72926465,4125,4125,4125,4125,23
|
|
20231207,102500,72831590,4125,4125,4125,4125,22
|
|
20231207,102400,72740840,4125,4125,4125,4125,206
|
|
20231207,102300,71891090,4125,4125,4125,4125,22
|
|
20231207,102200,71800340,4130,4145,4145,4130,2
|
|
20231207,102100,71792065,4125,4125,4125,4125,22
|
|
20231207,102000,71701315,4145,4130,4145,4130,15
|
|
20231207,101900,71639295,4125,4125,4130,4125,68
|
|
20231207,101800,71358790,4125,4125,4125,4125,28
|
|
20231207,101700,71243290,4125,4125,4125,4125,23
|
|
20231207,101600,71148415,4125,4125,4125,4125,179
|
|
20231207,101500,70410040,4125,4125,4125,4125,22
|
|
20231207,101400,70319290,4130,4130,4130,4130,200
|
|
20231207,101300,69493290,4120,4120,4120,4120,22
|
|
20231207,101200,69402650,4125,4125,4125,4125,851
|
|
20231207,101100,65892275,4130,4130,4130,4130,0
|
|
20231207,101000,65892275,4130,4130,4130,4125,27
|
|
20231207,100900,65780875,4130,4130,4130,4130,249
|
|
20231207,100800,64752505,4125,4125,4125,4125,0
|
|
20231207,100700,64752505,4125,4130,4130,4125,60
|
|
20231207,100600,64504820,4125,4125,4125,4125,234
|
|
20231207,100500,63539570,4125,4125,4125,4125,1
|
|
20231207,100400,63535445,4125,4130,4135,4120,2403
|
|
20231207,100300,53624990,4130,4130,4140,4130,525
|
|
20231207,100200,51456710,4140,4135,4140,4135,542
|
|
20231207,100100,49215440,4140,4140,4140,4140,35
|
|
20231207,100000,49070540,4140,4140,4140,4140,22
|
|
20231207,095900,48979460,4145,4140,4145,4140,27
|
|
20231207,095800,48867655,4145,4140,4145,4140,11
|
|
20231207,095700,48822090,4140,4140,4140,4140,117
|
|
20231207,095600,48337710,4140,4140,4140,4140,22
|
|
20231207,095500,48246630,4140,4140,4140,4140,100
|
|
20231207,095400,47832630,4140,4140,4140,4140,22
|
|
20231207,095300,47741550,4140,4145,4145,4140,23
|
|
20231207,095200,47646325,4140,4140,4140,4140,10
|
|
20231207,095100,47604925,4140,4140,4140,4140,22
|
|
20231207,095000,47513845,4140,4140,4140,4140,22
|
|
20231207,094900,47422765,4145,4145,4145,4145,0
|
|
20231207,094800,47422765,4145,4135,4145,4135,24
|
|
20231207,094700,47323515,4135,4140,4140,4135,72
|
|
20231207,094600,47025470,4140,4140,4140,4140,18
|
|
20231207,094500,46950950,4140,4140,4140,4140,15
|
|
20231207,094400,46888850,4140,4140,4140,4140,11
|
|
20231207,094300,46843310,4140,4140,4140,4140,9
|
|
20231207,094200,46806050,4145,4140,4150,4140,21
|
|
20231207,094100,46719095,4140,4140,4140,4140,3
|
|
20231207,094000,46706675,4155,4130,4155,4130,23
|
|
20231207,093900,46611660,4135,4135,4135,4135,1415
|
|
20231207,093800,40760635,4135,4135,4135,4135,26
|
|
20231207,093700,40653125,4135,4135,4135,4135,246
|
|
20231207,093600,39635915,4135,4135,4135,4135,2
|
|
20231207,093500,39627645,4135,4135,4135,4135,5
|
|
20231207,093400,39606970,4135,4135,4135,4135,0
|
|
20231207,093300,39606970,4135,4135,4135,4135,4
|
|
20231207,093200,39590430,4140,4140,4140,4140,8
|
|
20231207,093100,39557310,4140,4140,4140,4140,1
|
|
20231207,093000,39553170,4140,4130,4140,4130,3347
|
|
20231207,092900,25726635,4135,4145,4145,4135,757
|
|
20231207,092800,22595430,4150,4150,4150,4150,0
|
|
20231207,092700,22595430,4150,4155,4155,4150,14
|
|
20231207,092600,22537315,4150,4150,4150,4150,100
|
|
20231207,092500,22122315,4145,4145,4145,4145,463
|
|
20231207,092400,20203180,4145,4145,4145,4145,0
|
|
20231207,092300,20203180,4145,4150,4150,4145,38
|
|
20231207,092200,20045665,4145,4150,4155,4145,747
|
|
20231207,092100,16946605,4155,4155,4155,4155,11
|
|
20231207,092000,16900900,4150,4155,4155,4150,545
|
|
20231207,091900,14638425,4155,4155,4155,4155,0
|
|
20231207,091800,14638425,4155,4155,4155,4155,0
|
|
20231207,091700,14638425,4155,4180,4180,4155,22
|
|
20231207,091600,14546955,4180,4180,4180,4180,5
|
|
20231207,091500,14526055,4180,4180,4180,4180,1
|
|
20231207,091400,14521875,4180,4160,4180,4160,2
|
|
20231207,091300,14513535,4150,4155,4155,4150,1199
|
|
20231207,091200,9536215,4155,4155,4155,4155,0
|
|
20231207,091100,9536215,4155,4160,4160,4155,700
|
|
20231207,091000,6626310,4160,4160,4160,4160,40
|
|
20231207,090900,6459910,4160,4160,4160,4160,202
|
|
20231207,090800,5619590,4160,4160,4160,4160,0
|
|
20231207,090700,5619590,4160,4160,4160,4160,84
|
|
20231207,090600,5270150,4180,4180,4180,4180,1
|
|
20231207,090500,5265970,4180,4180,4180,4180,0
|
|
20231207,090400,5265970,4180,4180,4180,4180,100
|
|
20231207,090300,4847970,4160,4160,4160,4160,0
|
|
20231207,090200,4847970,4160,4165,4165,4160,870
|
|
20231207,090100,1224940,4195,4195,4195,4195,291
|
|
20231207,090000,4195,4195,4195,4195,4195,1
|