698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,203500,324683985,4120,4120,4120,4120,1170
|
|
20231215,203400,324683985,4120,4120,4120,4120,0
|
|
20231215,203300,324683985,4120,4120,4120,4120,0
|
|
20231215,203200,324683985,4120,4120,4120,4120,0
|
|
20231215,203100,324683985,4120,4120,4120,4120,0
|
|
20231215,203000,324683985,4120,4120,4120,4120,0
|
|
20231215,202900,324683985,4120,4120,4120,4120,0
|
|
20231215,202800,324683985,4120,4120,4120,4120,0
|
|
20231215,202700,324683985,4120,4120,4120,4120,0
|
|
20231215,202600,324683985,4120,4120,4120,4120,0
|
|
20231215,202500,324683985,4120,4120,4120,4120,0
|
|
20231215,202400,324683985,4120,4120,4120,4120,0
|
|
20231215,202300,324683985,4120,4120,4120,4120,0
|
|
20231215,202200,324683985,4120,4120,4120,4120,0
|
|
20231215,202100,324683985,4120,4120,4120,4120,0
|
|
20231215,202000,324683985,4120,4120,4120,4120,0
|
|
20231215,201900,324683985,4120,4120,4120,4120,0
|
|
20231215,201800,324683985,4120,4120,4120,4120,0
|
|
20231215,201700,324683985,4120,4120,4120,4120,0
|
|
20231215,201600,324683985,4120,4120,4120,4120,0
|
|
20231215,201500,324683985,4120,4120,4120,4120,0
|
|
20231215,201400,324683985,4120,4120,4120,4120,0
|
|
20231215,201300,324683985,4120,4120,4120,4120,0
|
|
20231215,201200,324683985,4120,4120,4120,4120,0
|
|
20231215,201100,324683985,4120,4120,4120,4120,0
|
|
20231215,201000,324683985,4120,4120,4120,4120,0
|
|
20231215,200900,324683985,4120,4120,4120,4120,0
|
|
20231215,200800,324683985,4120,4120,4120,4120,0
|
|
20231215,200700,324683985,4120,4120,4120,4120,0
|
|
20231215,200600,324683985,4120,4120,4120,4120,0
|
|
20231215,200500,324683985,4120,4120,4120,4120,1170
|
|
20231215,200400,324683985,4120,4120,4120,4120,0
|
|
20231215,200300,324683985,4120,4120,4120,4120,0
|
|
20231215,200200,324683985,4120,4120,4120,4120,0
|
|
20231215,200100,324683985,4120,4120,4120,4120,0
|
|
20231215,200000,324683985,4120,4120,4120,4120,0
|
|
20231215,195900,324683985,4120,4120,4120,4120,0
|
|
20231215,195800,324683985,4120,4120,4120,4120,0
|
|
20231215,195700,324683985,4120,4120,4120,4120,0
|
|
20231215,195600,324683985,4120,4120,4120,4120,0
|
|
20231215,195500,324683985,4120,4120,4120,4120,0
|
|
20231215,195400,324683985,4120,4120,4120,4120,0
|
|
20231215,195300,324683985,4120,4120,4120,4120,0
|
|
20231215,195200,324683985,4120,4120,4120,4120,0
|
|
20231215,195100,324683985,4120,4120,4120,4120,0
|
|
20231215,195000,324683985,4120,4120,4120,4120,0
|
|
20231215,194900,324683985,4120,4120,4120,4120,0
|
|
20231215,194800,324683985,4120,4120,4120,4120,0
|
|
20231215,194700,324683985,4120,4120,4120,4120,0
|
|
20231215,194600,324683985,4120,4120,4120,4120,0
|
|
20231215,194500,324683985,4120,4120,4120,4120,0
|
|
20231215,194400,324683985,4120,4120,4120,4120,0
|
|
20231215,194300,324683985,4120,4120,4120,4120,0
|
|
20231215,194200,324683985,4120,4120,4120,4120,0
|
|
20231215,194100,324683985,4120,4120,4120,4120,0
|
|
20231215,194000,324683985,4120,4120,4120,4120,0
|
|
20231215,193900,324683985,4120,4120,4120,4120,0
|
|
20231215,193800,324683985,4120,4120,4120,4120,0
|
|
20231215,193700,324683985,4120,4120,4120,4120,0
|
|
20231215,193600,324683985,4120,4120,4120,4120,0
|
|
20231215,193500,324683985,4120,4120,4120,4120,1170
|
|
20231215,193400,324683985,4120,4120,4120,4120,0
|
|
20231215,193300,324683985,4120,4120,4120,4120,0
|
|
20231215,193200,324683985,4120,4120,4120,4120,0
|
|
20231215,193100,324683985,4120,4120,4120,4120,0
|
|
20231215,193000,324683985,4120,4120,4120,4120,0
|
|
20231215,192900,324683985,4120,4120,4120,4120,0
|
|
20231215,192800,324683985,4120,4120,4120,4120,0
|
|
20231215,192700,324683985,4120,4120,4120,4120,0
|
|
20231215,192600,324683985,4120,4120,4120,4120,0
|
|
20231215,192500,324683985,4120,4120,4120,4120,0
|
|
20231215,192400,324683985,4120,4120,4120,4120,0
|
|
20231215,192300,324683985,4120,4120,4120,4120,0
|
|
20231215,192200,324683985,4120,4120,4120,4120,0
|
|
20231215,192100,324683985,4120,4120,4120,4120,0
|
|
20231215,192000,324683985,4120,4120,4120,4120,0
|
|
20231215,191900,324683985,4120,4120,4120,4120,0
|
|
20231215,191800,324683985,4120,4120,4120,4120,0
|
|
20231215,191700,324683985,4120,4120,4120,4120,0
|
|
20231215,191600,324683985,4120,4120,4120,4120,0
|
|
20231215,191500,324683985,4120,4120,4120,4120,0
|
|
20231215,191400,324683985,4120,4120,4120,4120,0
|
|
20231215,191300,324683985,4120,4120,4120,4120,0
|
|
20231215,191200,324683985,4120,4120,4120,4120,0
|
|
20231215,191100,324683985,4120,4120,4120,4120,0
|
|
20231215,191000,324683985,4120,4120,4120,4120,0
|
|
20231215,190900,324683985,4120,4120,4120,4120,0
|
|
20231215,190800,324683985,4120,4120,4120,4120,0
|
|
20231215,190700,324683985,4120,4120,4120,4120,0
|
|
20231215,190600,324683985,4120,4120,4120,4120,0
|
|
20231215,190500,324683985,4120,4120,4120,4120,1170
|
|
20231215,190400,324683985,4120,4120,4120,4120,0
|
|
20231215,190300,324683985,4120,4120,4120,4120,0
|
|
20231215,190200,324683985,4120,4120,4120,4120,0
|
|
20231215,190100,324683985,4120,4120,4120,4120,0
|
|
20231215,190000,324683985,4120,4120,4120,4120,0
|
|
20231215,185900,324683985,4120,4120,4120,4120,0
|
|
20231215,185800,324683985,4120,4120,4120,4120,0
|
|
20231215,185700,324683985,4120,4120,4120,4120,0
|
|
20231215,185600,324683985,4120,4120,4120,4120,0
|
|
20231215,185500,324683985,4120,4120,4120,4120,0
|
|
20231215,185400,324683985,4120,4120,4120,4120,0
|
|
20231215,185300,324683985,4120,4120,4120,4120,0
|
|
20231215,185200,324683985,4120,4120,4120,4120,0
|
|
20231215,185100,324683985,4120,4120,4120,4120,0
|
|
20231215,185000,324683985,4120,4120,4120,4120,0
|
|
20231215,184900,324683985,4120,4120,4120,4120,0
|
|
20231215,184800,324683985,4120,4120,4120,4120,0
|
|
20231215,184700,324683985,4120,4120,4120,4120,0
|
|
20231215,184600,324683985,4120,4120,4120,4120,0
|
|
20231215,184500,324683985,4120,4120,4120,4120,0
|
|
20231215,184400,324683985,4120,4120,4120,4120,0
|
|
20231215,184300,324683985,4120,4120,4120,4120,0
|
|
20231215,184200,324683985,4120,4120,4120,4120,0
|
|
20231215,184100,324683985,4120,4120,4120,4120,0
|
|
20231215,184000,324683985,4120,4120,4120,4120,0
|
|
20231215,183900,324683985,4120,4120,4120,4120,0
|
|
20231215,183800,324683985,4120,4120,4120,4120,0
|
|
20231215,183700,324683985,4120,4120,4120,4120,0
|
|
20231215,183600,324683985,4120,4120,4120,4120,0
|
|
20231215,183500,324683985,4120,4120,4120,4120,1170
|
|
20231215,183400,324683985,4120,4120,4120,4120,0
|
|
20231215,183300,324683985,4120,4120,4120,4120,0
|
|
20231215,183200,324683985,4120,4120,4120,4120,0
|
|
20231215,183100,324683985,4120,4120,4120,4120,0
|
|
20231215,183000,324683985,4120,4120,4120,4120,0
|
|
20231215,182900,324683985,4120,4120,4120,4120,0
|
|
20231215,182800,324683985,4120,4120,4120,4120,0
|
|
20231215,182700,324683985,4120,4120,4120,4120,0
|
|
20231215,182600,324683985,4120,4120,4120,4120,0
|
|
20231215,182500,324683985,4120,4120,4120,4120,0
|
|
20231215,182400,324683985,4120,4120,4120,4120,0
|
|
20231215,182300,324683985,4120,4120,4120,4120,0
|
|
20231215,182200,324683985,4120,4120,4120,4120,0
|
|
20231215,182100,324683985,4120,4120,4120,4120,0
|
|
20231215,182000,324683985,4120,4120,4120,4120,0
|
|
20231215,181900,324683985,4120,4120,4120,4120,0
|
|
20231215,181800,324683985,4120,4120,4120,4120,0
|
|
20231215,181700,324683985,4120,4120,4120,4120,0
|
|
20231215,181600,324683985,4120,4120,4120,4120,0
|
|
20231215,181500,324683985,4120,4120,4120,4120,0
|
|
20231215,181400,324683985,4120,4120,4120,4120,0
|
|
20231215,181300,324683985,4120,4120,4120,4120,0
|
|
20231215,181200,324683985,4120,4120,4120,4120,0
|
|
20231215,181100,324683985,4120,4120,4120,4120,0
|
|
20231215,181000,324683985,4120,4120,4120,4120,0
|
|
20231215,180900,324683985,4120,4120,4120,4120,0
|
|
20231215,180800,324683985,4120,4120,4120,4120,0
|
|
20231215,180700,324683985,4120,4120,4120,4120,0
|
|
20231215,180600,324683985,4120,4120,4120,4120,0
|
|
20231215,180500,324683985,4120,4120,4120,4120,1170
|
|
20231215,180400,324683985,4120,4120,4120,4120,0
|
|
20231215,180300,324683985,4120,4120,4120,4120,0
|
|
20231215,180200,324683985,4120,4120,4120,4120,0
|
|
20231215,180100,324683985,4120,4120,4120,4120,0
|
|
20231215,180000,324683985,4120,4120,4120,4120,0
|
|
20231215,175900,324683985,4120,4120,4120,4120,0
|
|
20231215,175800,324683985,4120,4120,4120,4120,0
|
|
20231215,175700,324683985,4120,4120,4120,4120,0
|
|
20231215,175600,324683985,4120,4120,4120,4120,0
|
|
20231215,175500,324683985,4120,4120,4120,4120,0
|
|
20231215,175400,324683985,4120,4120,4120,4120,0
|
|
20231215,175300,324683985,4120,4120,4120,4120,0
|
|
20231215,175200,324683985,4120,4120,4120,4120,0
|
|
20231215,175100,324683985,4120,4120,4120,4120,0
|
|
20231215,175000,324683985,4120,4120,4120,4120,0
|
|
20231215,174900,324683985,4120,4120,4120,4120,0
|
|
20231215,174800,324683985,4120,4120,4120,4120,0
|
|
20231215,174700,324683985,4120,4120,4120,4120,0
|
|
20231215,174600,324683985,4120,4120,4120,4120,0
|
|
20231215,174500,324683985,4120,4120,4120,4120,0
|
|
20231215,174400,324683985,4120,4120,4120,4120,0
|
|
20231215,174300,324683985,4120,4120,4120,4120,0
|
|
20231215,174200,324683985,4120,4120,4120,4120,0
|
|
20231215,174100,324683985,4120,4120,4120,4120,0
|
|
20231215,174000,324683985,4120,4120,4120,4120,0
|
|
20231215,173900,324683985,4120,4120,4120,4120,0
|
|
20231215,173800,324683985,4120,4120,4120,4120,0
|
|
20231215,173700,324683985,4120,4120,4120,4120,0
|
|
20231215,173600,324683985,4120,4120,4120,4120,0
|
|
20231215,173500,324683985,4120,4120,4120,4120,1170
|
|
20231215,173400,324683985,4120,4120,4120,4120,0
|
|
20231215,173300,324683985,4120,4120,4120,4120,0
|
|
20231215,173200,324683985,4120,4120,4120,4120,0
|
|
20231215,173100,324683985,4120,4120,4120,4120,0
|
|
20231215,173000,324683985,4120,4120,4120,4120,0
|
|
20231215,172900,324683985,4120,4120,4120,4120,0
|
|
20231215,172800,324683985,4120,4120,4120,4120,0
|
|
20231215,172700,324683985,4120,4120,4120,4120,0
|
|
20231215,172600,324683985,4120,4120,4120,4120,0
|
|
20231215,172500,324683985,4120,4120,4120,4120,0
|
|
20231215,172400,324683985,4120,4120,4120,4120,0
|
|
20231215,172300,324683985,4120,4120,4120,4120,0
|
|
20231215,172200,324683985,4120,4120,4120,4120,0
|
|
20231215,172100,324683985,4120,4120,4120,4120,0
|
|
20231215,172000,324683985,4120,4120,4120,4120,0
|
|
20231215,171900,324683985,4120,4120,4120,4120,0
|
|
20231215,171800,324683985,4120,4120,4120,4120,0
|
|
20231215,171700,324683985,4120,4120,4120,4120,0
|
|
20231215,171600,324683985,4120,4120,4120,4120,0
|
|
20231215,171500,324683985,4120,4120,4120,4120,0
|
|
20231215,171400,324683985,4120,4120,4120,4120,0
|
|
20231215,171300,324683985,4120,4120,4120,4120,0
|
|
20231215,171200,324683985,4120,4120,4120,4120,0
|
|
20231215,171100,324683985,4120,4120,4120,4120,0
|
|
20231215,171000,324683985,4120,4120,4120,4120,0
|
|
20231215,170900,324683985,4120,4120,4120,4120,0
|
|
20231215,170800,324683985,4120,4120,4120,4120,0
|
|
20231215,170700,324683985,4120,4120,4120,4120,0
|
|
20231215,170600,324683985,4120,4120,4120,4120,0
|
|
20231215,170500,324683985,4120,4120,4120,4120,1170
|
|
20231215,170400,324683985,4120,4120,4120,4120,0
|
|
20231215,170300,324683985,4120,4120,4120,4120,0
|
|
20231215,170200,324683985,4120,4120,4120,4120,0
|
|
20231215,170100,324683985,4120,4120,4120,4120,0
|
|
20231215,170000,324683985,4120,4120,4120,4120,0
|
|
20231215,165900,324683985,4120,4120,4120,4120,0
|
|
20231215,165800,324683985,4120,4120,4120,4120,0
|
|
20231215,165700,324683985,4120,4120,4120,4120,0
|
|
20231215,165600,324683985,4120,4120,4120,4120,0
|
|
20231215,165500,324683985,4120,4120,4120,4120,0
|
|
20231215,165400,324683985,4120,4120,4120,4120,0
|
|
20231215,165300,324683985,4120,4120,4120,4120,0
|
|
20231215,165200,324683985,4120,4120,4120,4120,0
|
|
20231215,165100,324683985,4120,4120,4120,4120,0
|
|
20231215,165000,324683985,4120,4120,4120,4120,0
|
|
20231215,164900,324683985,4120,4120,4120,4120,0
|
|
20231215,164800,324683985,4120,4120,4120,4120,0
|
|
20231215,164700,324683985,4120,4120,4120,4120,0
|
|
20231215,164600,324683985,4120,4120,4120,4120,0
|
|
20231215,164500,324683985,4120,4120,4120,4120,0
|
|
20231215,164400,324683985,4120,4120,4120,4120,0
|
|
20231215,164300,324683985,4120,4120,4120,4120,0
|
|
20231215,164200,324683985,4120,4120,4120,4120,0
|
|
20231215,164100,324683985,4120,4120,4120,4120,0
|
|
20231215,164000,324683985,4120,4120,4120,4120,0
|
|
20231215,163900,324683985,4120,4120,4120,4120,0
|
|
20231215,163800,324683985,4120,4120,4120,4120,0
|
|
20231215,163700,324683985,4120,4120,4120,4120,0
|
|
20231215,163600,324683985,4120,4120,4120,4120,0
|
|
20231215,163500,324683985,4120,4120,4120,4120,1170
|
|
20231215,163400,324683985,4120,4120,4120,4120,0
|
|
20231215,163300,324683985,4120,4120,4120,4120,0
|
|
20231215,163200,324683985,4120,4120,4120,4120,0
|
|
20231215,163100,324683985,4120,4120,4120,4120,0
|
|
20231215,163000,324683985,4120,4120,4120,4120,0
|
|
20231215,162900,324683985,4120,4120,4120,4120,0
|
|
20231215,162800,324683985,4120,4120,4120,4120,0
|
|
20231215,162700,324683985,4120,4120,4120,4120,0
|
|
20231215,162600,324683985,4120,4120,4120,4120,0
|
|
20231215,162500,324683985,4120,4120,4120,4120,0
|
|
20231215,162400,324683985,4120,4120,4120,4120,0
|
|
20231215,162300,324683985,4120,4120,4120,4120,0
|
|
20231215,162200,324683985,4120,4120,4120,4120,0
|
|
20231215,162100,324683985,4120,4120,4120,4120,0
|
|
20231215,162000,324683985,4120,4120,4120,4120,0
|
|
20231215,161900,324683985,4120,4120,4120,4120,0
|
|
20231215,161800,324683985,4120,4120,4120,4120,0
|
|
20231215,161700,324683985,4120,4120,4120,4120,0
|
|
20231215,161600,324683985,4120,4120,4120,4120,0
|
|
20231215,161500,324683985,4120,4120,4120,4120,0
|
|
20231215,161400,324683985,4120,4120,4120,4120,0
|
|
20231215,161300,324683985,4120,4120,4120,4120,0
|
|
20231215,161200,324683985,4120,4120,4120,4120,0
|
|
20231215,161100,324683985,4120,4120,4120,4120,0
|
|
20231215,161000,324683985,4120,4120,4120,4120,0
|
|
20231215,160900,324683985,4120,4120,4120,4120,0
|
|
20231215,160800,324683985,4120,4120,4120,4120,0
|
|
20231215,160700,324683985,4120,4120,4120,4120,0
|
|
20231215,160600,324683985,4120,4120,4120,4120,0
|
|
20231215,160500,324683985,4120,4120,4120,4120,1170
|
|
20231215,160400,324683985,4120,4120,4120,4120,0
|
|
20231215,160300,324683985,4120,4120,4120,4120,0
|
|
20231215,160200,324683985,4120,4120,4120,4120,0
|
|
20231215,160100,324683985,4120,4120,4120,4120,0
|
|
20231215,160000,324683985,4120,4120,4120,4120,0
|
|
20231215,155900,324683985,4120,4120,4120,4120,0
|
|
20231215,155800,324683985,4120,4120,4120,4120,0
|
|
20231215,155700,324683985,4120,4120,4120,4120,0
|
|
20231215,155600,324683985,4120,4120,4120,4120,0
|
|
20231215,155500,324683985,4120,4120,4120,4120,0
|
|
20231215,155400,324683985,4120,4120,4120,4120,0
|
|
20231215,155300,324683985,4120,4120,4120,4120,0
|
|
20231215,155200,324683985,4120,4120,4120,4120,0
|
|
20231215,155100,324683985,4120,4120,4120,4120,0
|
|
20231215,155000,324683985,4120,4120,4120,4120,0
|
|
20231215,154900,324683985,4120,4120,4120,4120,0
|
|
20231215,154800,324683985,4120,4120,4120,4120,0
|
|
20231215,154700,324683985,4120,4120,4120,4120,0
|
|
20231215,154600,324683985,4120,4120,4120,4120,0
|
|
20231215,154500,324683985,4120,4120,4120,4120,0
|
|
20231215,154400,324683985,4120,4120,4120,4120,0
|
|
20231215,154300,324683985,4120,4120,4120,4120,0
|
|
20231215,154200,324683985,4120,4120,4120,4120,0
|
|
20231215,154100,324683985,4120,4120,4120,4120,0
|
|
20231215,154000,324683985,4120,4120,4120,4120,0
|
|
20231215,153900,324683985,4120,4120,4120,4120,0
|
|
20231215,153800,324683985,4120,4120,4120,4120,0
|
|
20231215,153700,324683985,4120,4120,4120,4120,0
|
|
20231215,153600,324683985,4120,4120,4120,4120,0
|
|
20231215,153500,324683985,4120,4120,4120,4120,1170
|
|
20231215,153400,324683985,4120,4120,4120,4120,0
|
|
20231215,153300,324683985,4120,4120,4120,4120,0
|
|
20231215,153200,324683985,4120,4120,4120,4120,0
|
|
20231215,153100,324683985,4120,4120,4120,4120,0
|
|
20231215,153000,324683985,4120,4120,4120,4120,1170
|
|
20231215,152900,319863585,4120,4120,4120,4120,0
|
|
20231215,152800,319863585,4120,4120,4120,4120,0
|
|
20231215,152700,319863585,4120,4120,4120,4120,0
|
|
20231215,152600,319863585,4120,4120,4120,4120,0
|
|
20231215,152500,319863585,4120,4120,4120,4120,0
|
|
20231215,152400,319863585,4120,4120,4120,4120,0
|
|
20231215,152300,319863585,4120,4120,4120,4120,0
|
|
20231215,152200,319863585,4120,4120,4120,4120,0
|
|
20231215,152100,319863585,4120,4120,4120,4120,0
|
|
20231215,152000,319863585,4120,4120,4120,4120,0
|
|
20231215,151900,319863585,4120,4115,4120,4100,204
|
|
20231215,151800,319025600,4115,4115,4115,4115,0
|
|
20231215,151700,319025600,4115,4100,4115,4095,200
|
|
20231215,151600,318204390,4095,4100,4100,4095,237
|
|
20231215,151500,317232820,4100,4105,4105,4100,12
|
|
20231215,151400,317183565,4105,4105,4110,4105,17
|
|
20231215,151300,317113755,4105,4100,4105,4095,621
|
|
20231215,151200,314570675,4095,4100,4100,4095,1017
|
|
20231215,151100,310404000,4100,4095,4100,4095,52
|
|
20231215,151000,310191005,4100,4095,4100,4095,275
|
|
20231215,150900,309064820,4100,4100,4100,4100,63
|
|
20231215,150800,308806520,4095,4100,4100,4095,51
|
|
20231215,150700,308597620,4100,4100,4100,4095,191
|
|
20231215,150600,307814720,4100,4095,4100,4095,53
|
|
20231215,150500,307597625,4100,4095,4100,4095,51
|
|
20231215,150400,307388725,4100,4095,4100,4095,51
|
|
20231215,150300,307179825,4100,4100,4100,4095,312
|
|
20231215,150200,305902070,4095,4100,4100,4095,72
|
|
20231215,150100,305607070,4095,4100,4100,4095,64
|
|
20231215,150000,305344875,4095,4090,4095,4090,3045
|
|
20231215,145900,292875775,4095,4105,4105,4095,2139
|
|
20231215,145800,284116120,4105,4105,4105,4100,165
|
|
20231215,145700,283438995,4105,4100,4105,4100,216
|
|
20231215,145600,282553340,4105,4105,4105,4105,50
|
|
20231215,145500,282348090,4105,4105,4110,4105,103
|
|
20231215,145400,281925220,4105,4105,4105,4100,52
|
|
20231215,145300,281711960,4105,4100,4105,4100,52
|
|
20231215,145200,281498700,4105,4105,4105,4105,16
|
|
20231215,145100,281433020,4105,4100,4105,4100,46
|
|
20231215,145000,281244390,4105,4100,4105,4100,51
|
|
20231215,144900,281035235,4105,4105,4105,4105,23
|
|
20231215,144800,280940820,4100,4105,4105,4100,28
|
|
20231215,144700,280825965,4100,4105,4105,4100,53
|
|
20231215,144600,280608605,4105,4105,4105,4105,11
|
|
20231215,144500,280563450,4100,4105,4105,4100,401
|
|
20231215,144400,278919295,4105,4105,4105,4105,20
|
|
20231215,144300,278837195,4105,4105,4105,4100,45
|
|
20231215,144200,278652670,4105,4105,4105,4105,11
|
|
20231215,144100,278607515,4100,4105,4105,4100,51
|
|
20231215,144000,278398360,4100,4105,4105,4100,52
|
|
20231215,143900,278185100,4105,4100,4105,4100,52
|
|
20231215,143800,277971845,4105,4105,4105,4105,13
|
|
20231215,143700,277918480,4105,4105,4105,4100,56
|
|
20231215,143600,277688800,4105,4100,4105,4100,52
|
|
20231215,143500,277475540,4105,4105,4105,4105,22
|
|
20231215,143400,277385230,4100,4105,4105,4100,1059
|
|
20231215,143300,273038285,4100,4105,4105,4100,1327
|
|
20231215,143200,267597265,4100,4105,4105,4100,75
|
|
20231215,143100,267289590,4100,4105,4105,4100,151
|
|
20231215,143000,266670435,4100,4095,4100,4095,136
|
|
20231215,142900,266113310,4095,4095,4100,4095,133
|
|
20231215,142800,265568620,4100,4105,4105,4100,122
|
|
20231215,142700,265067815,4105,4095,4105,4095,166
|
|
20231215,142600,264387900,4095,4100,4100,4095,51
|
|
20231215,142500,264179000,4095,4095,4100,4095,146
|
|
20231215,142400,263581075,4095,4100,4100,4095,239
|
|
20231215,142300,262602275,4100,4095,4100,4095,141
|
|
20231215,142200,262024855,4100,4095,4100,4095,68
|
|
20231215,142100,261746255,4100,4100,4100,4095,117
|
|
20231215,142000,261267025,4095,4100,4100,4095,303
|
|
20231215,141900,260026185,4095,4100,4100,4095,136
|
|
20231215,141800,259469210,4095,4100,4100,4095,145
|
|
20231215,141700,258875380,4095,4095,4100,4095,452
|
|
20231215,141600,257024380,4100,4095,4100,4095,164
|
|
20231215,141500,256352655,4100,4100,4100,4100,511
|
|
20231215,141400,254257555,4105,4105,4105,4105,12
|
|
20231215,141300,254208295,4100,4100,4105,4100,145
|
|
20231215,141200,253613740,4105,4100,4105,4100,92
|
|
20231215,141100,253236455,4095,4095,4100,4095,146
|
|
20231215,141000,252638530,4100,4100,4100,4095,260
|
|
20231215,140900,251573205,4100,4095,4100,4095,101
|
|
20231215,140800,251159305,4095,4100,4100,4095,157
|
|
20231215,140700,250516275,4095,4100,4100,4095,105
|
|
20231215,140600,250086245,4095,4100,4100,4095,146
|
|
20231215,140500,249488320,4095,4100,4100,4095,51
|
|
20231215,140400,249279420,4100,4100,4100,4100,64
|
|
20231215,140300,249017020,4095,4100,4100,4095,145
|
|
20231215,140200,248423190,4100,4095,4100,4095,70
|
|
20231215,140100,248136395,4095,4095,4100,4095,146
|
|
20231215,140000,247538465,4095,4100,4100,4095,106
|
|
20231215,135900,247104340,4095,4100,4100,4095,83
|
|
20231215,135800,246764310,4100,4105,4105,4100,51
|
|
20231215,135700,246555155,4100,4100,4105,4100,147
|
|
20231215,135600,245952395,4105,4100,4105,4100,446
|
|
20231215,135500,244123740,4105,4100,4105,4100,51
|
|
20231215,135400,243914585,4105,4105,4110,4100,286
|
|
20231215,135300,242740695,4100,4105,4105,4100,1337
|
|
20231215,135200,237258780,4100,4110,4110,4100,54
|
|
20231215,135100,237037260,4105,4100,4105,4100,64
|
|
20231215,135000,236774560,4100,4105,4105,4100,146
|
|
20231215,134900,236175905,4100,4105,4105,4100,146
|
|
20231215,134800,235577250,4105,4100,4105,4100,62
|
|
20231215,134700,235322940,4100,4105,4105,4100,582
|
|
20231215,134600,232934500,4105,4105,4110,4105,405
|
|
20231215,134500,231271920,4105,4105,4110,4105,145
|
|
20231215,134400,230676640,4105,4110,4110,4105,53
|
|
20231215,134300,230459015,4105,4110,4110,4105,3137
|
|
20231215,134200,217581625,4105,4105,4105,4105,134
|
|
20231215,134100,217031555,4110,4105,4110,4105,41
|
|
20231215,134000,216863245,4105,4105,4105,4105,136
|
|
20231215,133900,216304965,4105,4105,4105,4105,294
|
|
20231215,133800,215098095,4105,4100,4105,4100,664
|
|
20231215,133700,212372845,4100,4100,4100,4100,40
|
|
20231215,133600,212208845,4100,4105,4105,4100,137
|
|
20231215,133500,211647130,4100,4100,4100,4100,135
|
|
20231215,133400,211093630,4100,4100,4100,4100,40
|
|
20231215,133300,210929630,4100,4100,4100,4100,134
|
|
20231215,133200,210380230,4100,4100,4100,4100,94
|
|
20231215,133100,209994830,4100,4100,4100,4100,135
|
|
20231215,133000,209441330,4100,4100,4100,4100,41
|
|
20231215,132900,209273230,4100,4100,4100,4100,134
|
|
20231215,132800,208723830,4100,4100,4100,4100,184
|
|
20231215,132700,207969430,4100,4100,4100,4100,40
|
|
20231215,132600,207805430,4100,4100,4100,4100,135
|
|
20231215,132500,207251930,4100,4100,4100,4100,94
|
|
20231215,132400,206866530,4100,4100,4100,4100,134
|
|
20231215,132300,206317130,4100,4100,4100,4100,40
|
|
20231215,132200,206153130,4100,4100,4100,4100,134
|
|
20231215,132100,205603730,4100,4100,4100,4100,136
|
|
20231215,132000,205046130,4100,4100,4100,4100,1
|
|
20231215,131900,205042030,4100,4100,4100,4100,94
|
|
20231215,131800,204656630,4100,4100,4100,4100,94
|
|
20231215,131700,204271230,4100,4100,4100,4100,94
|
|
20231215,131600,203885830,4100,4100,4100,4100,0
|
|
20231215,131500,203885830,4100,4100,4100,4100,94
|
|
20231215,131400,203500430,4100,4100,4100,4100,94
|
|
20231215,131300,203115030,4100,4100,4100,4100,0
|
|
20231215,131200,203115030,4100,4100,4100,4100,94
|
|
20231215,131100,202729630,4100,4100,4100,4100,95
|
|
20231215,131000,202340130,4100,4100,4100,4100,94
|
|
20231215,130900,201954730,4105,4105,4105,4105,3
|
|
20231215,130800,201942415,4105,4105,4105,4105,240
|
|
20231215,130700,200957215,4105,4115,4115,4105,95
|
|
20231215,130600,200567230,4105,4105,4105,4105,0
|
|
20231215,130500,200567230,4105,4105,4105,4105,184
|
|
20231215,130400,199811910,4105,4105,4105,4105,4
|
|
20231215,130300,199795490,4105,4105,4105,4105,105
|
|
20231215,130200,199364465,4105,4105,4105,4105,0
|
|
20231215,130100,199364465,4105,4105,4105,4105,95
|
|
20231215,130000,198974490,4105,4105,4105,4105,94
|
|
20231215,125900,198588620,4100,4100,4100,4100,15
|
|
20231215,125800,198527120,4100,4115,4115,4100,292
|
|
20231215,125700,197326950,4100,4100,4100,4100,94
|
|
20231215,125600,196941550,4100,4100,4100,4100,94
|
|
20231215,125500,196556150,4100,4100,4100,4100,0
|
|
20231215,125400,196556150,4100,4100,4100,4100,94
|
|
20231215,125300,196170750,4100,4100,4100,4100,94
|
|
20231215,125200,195785350,4100,4100,4100,4100,0
|
|
20231215,125100,195785350,4100,4100,4100,4100,94
|
|
20231215,125000,195399950,4095,4095,4095,4095,95
|
|
20231215,124900,195010925,4095,4095,4095,4095,94
|
|
20231215,124800,194625995,4100,4100,4100,4100,84
|
|
20231215,124700,194281595,4100,4095,4100,4095,95
|
|
20231215,124600,193892565,4095,4095,4095,4095,94
|
|
20231215,124500,193507635,4095,4095,4095,4095,0
|
|
20231215,124400,193507635,4095,4095,4095,4095,94
|
|
20231215,124300,193122705,4100,4095,4100,4095,96
|
|
20231215,124200,192729575,4095,4095,4095,4095,94
|
|
20231215,124100,192344645,4095,4095,4095,4095,0
|
|
20231215,124000,192344645,4095,4095,4095,4095,95
|
|
20231215,123900,191955620,4095,4095,4095,4095,94
|
|
20231215,123800,191570690,4100,4100,4100,4100,5
|
|
20231215,123700,191550190,4095,4100,4100,4095,96
|
|
20231215,123600,191157060,4095,4095,4095,4095,494
|
|
20231215,123500,189134130,4095,4100,4100,4095,442
|
|
20231215,123400,187324120,4100,4100,4100,4100,0
|
|
20231215,123300,187324120,4100,4100,4100,4100,94
|
|
20231215,123200,186938720,4100,4100,4100,4100,163
|
|
20231215,123100,186270420,4100,4100,4100,4100,0
|
|
20231215,123000,186270420,4100,4100,4100,4100,95
|
|
20231215,122900,185880920,4095,4105,4115,4095,274
|
|
20231215,122800,184756595,4095,4095,4095,4095,94
|
|
20231215,122700,184371665,4100,4100,4100,4100,76
|
|
20231215,122600,184060065,4095,4095,4095,4095,94
|
|
20231215,122500,183675135,4095,4095,4095,4095,1314
|
|
20231215,122400,178294305,4100,4100,4100,4100,1
|
|
20231215,122300,178290205,4100,4095,4100,4095,95
|
|
20231215,122200,177901175,4095,4095,4095,4095,94
|
|
20231215,122100,177516245,4095,4095,4095,4095,195
|
|
20231215,122000,176717720,4100,4100,4100,4100,2
|
|
20231215,121900,176709520,4100,4100,4100,4100,14
|
|
20231215,121800,176652120,4095,4095,4095,4095,94
|
|
20231215,121700,176267190,4095,4095,4095,4095,0
|
|
20231215,121600,176267190,4095,4095,4095,4095,94
|
|
20231215,121500,175882260,4095,4095,4095,4095,94
|
|
20231215,121400,175497330,4095,4095,4095,4095,94
|
|
20231215,121300,175112400,4095,4095,4095,4095,0
|
|
20231215,121200,175112400,4095,4095,4095,4095,94
|
|
20231215,121100,174727470,4095,4095,4095,4095,95
|
|
20231215,121000,174338445,4100,4100,4100,4100,75
|
|
20231215,120900,174030945,4100,4100,4100,4100,58
|
|
20231215,120800,173793145,4100,4100,4100,4100,741
|
|
20231215,120700,170755045,4100,4100,4100,4100,94
|
|
20231215,120600,170369645,4105,4105,4105,4105,4
|
|
20231215,120500,170353225,4105,4105,4105,4105,4
|
|
20231215,120400,170336805,4100,4100,4100,4100,94
|
|
20231215,120300,169951405,4100,4100,4100,4100,0
|
|
20231215,120200,169951405,4100,4100,4100,4100,94
|
|
20231215,120100,169566005,4100,4100,4100,4100,95
|
|
20231215,120000,169176505,4095,4095,4095,4095,361
|
|
20231215,115900,167698210,4100,4100,4100,4100,0
|
|
20231215,115800,167698210,4100,4100,4100,4100,94
|
|
20231215,115700,167312810,4100,4100,4100,4100,94
|
|
20231215,115600,166927410,4100,4100,4100,4100,509
|
|
20231215,115500,164840510,4100,4100,4100,4100,100
|
|
20231215,115400,164430510,4110,4100,4110,4100,97
|
|
20231215,115300,164032780,4100,4100,4100,4100,94
|
|
20231215,115200,163647380,4100,4100,4100,4100,0
|
|
20231215,115100,163647380,4100,4100,4100,4100,95
|
|
20231215,115000,163257880,4100,4100,4100,4100,94
|
|
20231215,114900,162872480,4100,4100,4100,4100,100
|
|
20231215,114800,162462480,4100,4100,4100,4100,94
|
|
20231215,114700,162077080,4100,4100,4100,4100,94
|
|
20231215,114600,161691680,4100,4100,4100,4100,94
|
|
20231215,114500,161306280,4100,4100,4100,4100,0
|
|
20231215,114400,161306280,4100,4100,4100,4100,94
|
|
20231215,114300,160920880,4100,4100,4100,4100,97
|
|
20231215,114200,160523180,4105,4105,4105,4105,0
|
|
20231215,114100,160523180,4105,4100,4105,4100,165
|
|
20231215,114000,159846330,4105,4100,4105,4100,166
|
|
20231215,113900,159165670,4100,4100,4105,4100,103
|
|
20231215,113800,158743355,4105,4105,4105,4105,0
|
|
20231215,113700,158743355,4105,4105,4105,4105,10
|
|
20231215,113600,158702305,4100,4100,4100,4100,464
|
|
20231215,113500,156799905,4100,4100,4100,4100,0
|
|
20231215,113400,156799905,4100,4100,4100,4100,94
|
|
20231215,113300,156414505,4100,4100,4100,4100,94
|
|
20231215,113200,156029105,4105,4105,4105,4105,105
|
|
20231215,113100,155598080,4100,4100,4100,4100,0
|
|
20231215,113000,155598080,4100,4100,4100,4100,94
|
|
20231215,112900,155212680,4110,4100,4110,4100,114
|
|
20231215,112800,154745080,4100,4100,4100,4100,10
|
|
20231215,112700,154704080,4105,4110,4110,4105,105
|
|
20231215,112600,154273030,4100,4100,4100,4100,104
|
|
20231215,112500,153846630,4105,4105,4105,4105,94
|
|
20231215,112400,153460760,4100,4100,4100,4100,0
|
|
20231215,112300,153460760,4100,4100,4100,4100,94
|
|
20231215,112200,153075360,4100,4100,4100,4100,94
|
|
20231215,112100,152689960,4100,4100,4100,4100,0
|
|
20231215,112000,152689960,4100,4100,4100,4100,95
|
|
20231215,111900,152300460,4100,4100,4100,4100,94
|
|
20231215,111800,151915060,4100,4100,4100,4100,231
|
|
20231215,111700,150967960,4100,4100,4100,4100,97
|
|
20231215,111600,150570260,4100,4100,4100,4100,194
|
|
20231215,111500,149774860,4100,4100,4100,4100,194
|
|
20231215,111400,148979460,4100,4100,4100,4100,0
|
|
20231215,111300,148979460,4100,4100,4100,4100,94
|
|
20231215,111200,148594060,4100,4100,4100,4100,195
|
|
20231215,111100,147794560,4100,4100,4100,4100,95
|
|
20231215,111000,147405060,4100,4100,4100,4100,0
|
|
20231215,110900,147405060,4100,4100,4100,4100,94
|
|
20231215,110800,147019660,4105,4105,4105,4105,94
|
|
20231215,110700,146633790,4105,4105,4105,4105,0
|
|
20231215,110600,146633790,4105,4105,4105,4105,94
|
|
20231215,110500,146247920,4105,4110,4110,4105,110
|
|
20231215,110400,145796325,4110,4105,4110,4105,120
|
|
20231215,110300,145303595,4110,4105,4110,4105,250
|
|
20231215,110200,144277335,4105,4105,4105,4105,94
|
|
20231215,110100,143891465,4105,4105,4105,4105,95
|
|
20231215,110000,143501490,4105,4105,4105,4105,0
|
|
20231215,105900,143501490,4105,4110,4110,4105,144
|
|
20231215,105800,142910120,4105,4110,4110,4105,19
|
|
20231215,105700,142832035,4110,4105,4110,4105,178
|
|
20231215,105600,142100925,4105,4105,4105,4105,0
|
|
20231215,105500,142100925,4105,4105,4105,4105,94
|
|
20231215,105400,141715055,4105,4110,4110,4105,207
|
|
20231215,105300,140865275,4110,4110,4110,4110,0
|
|
20231215,105200,140865275,4110,4115,4115,4110,2
|
|
20231215,105100,140857050,4105,4105,4105,4105,95
|
|
20231215,105000,140467075,4105,4105,4105,4105,0
|
|
20231215,104900,140467075,4105,4105,4105,4105,94
|
|
20231215,104800,140081205,4105,4105,4105,4105,94
|
|
20231215,104700,139695335,4105,4105,4105,4105,94
|
|
20231215,104600,139309465,4105,4105,4105,4105,55
|
|
20231215,104500,139083690,4105,4105,4105,4105,94
|
|
20231215,104400,138697820,4105,4105,4105,4105,187
|
|
20231215,104300,137930185,4105,4105,4105,4105,0
|
|
20231215,104200,137930185,4105,4100,4120,4100,4
|
|
20231215,104100,137913760,4100,4100,4100,4100,95
|
|
20231215,104000,137524260,4100,4100,4100,4100,94
|
|
20231215,103900,137138860,4100,4100,4100,4100,0
|
|
20231215,103800,137138860,4100,4100,4100,4100,95
|
|
20231215,103700,136749360,4120,4090,4120,4090,95
|
|
20231215,103600,136360780,4090,4090,4090,4090,0
|
|
20231215,103500,136360780,4090,4100,4100,4090,97
|
|
20231215,103400,135964030,4100,4090,4100,4090,7097
|
|
20231215,103300,106867590,4090,4090,4090,4090,94
|
|
20231215,103200,106483130,4090,4090,4090,4090,0
|
|
20231215,103100,106483130,4090,4090,4090,4090,95
|
|
20231215,103000,106094580,4090,4100,4100,4090,524
|
|
20231215,102900,103947420,4100,4100,4100,4100,30
|
|
20231215,102800,103824420,4090,4100,4100,4090,349
|
|
20231215,102700,102394460,4090,4090,4090,4090,94
|
|
20231215,102600,102010000,4090,4090,4090,4090,94
|
|
20231215,102500,101625540,4090,4090,4090,4090,0
|
|
20231215,102400,101625540,4090,4090,4090,4090,94
|
|
20231215,102300,101241080,4090,4090,4090,4090,244
|
|
20231215,102200,100243120,4085,4085,4085,4085,0
|
|
20231215,102100,100243120,4085,4085,4085,4085,95
|
|
20231215,102000,99855045,4085,4100,4100,4085,99
|
|
20231215,101900,99450555,4100,4085,4100,4085,126
|
|
20231215,101800,98935365,4085,4085,4085,4085,1170
|
|
20231215,101700,94155915,4085,4090,4090,4085,925
|
|
20231215,101600,90373140,4090,4090,4090,4090,94
|
|
20231215,101500,89988680,4090,4090,4090,4090,0
|
|
20231215,101400,89988680,4090,4090,4090,4090,94
|
|
20231215,101300,89604220,4090,4095,4095,4090,125
|
|
20231215,101200,89092895,4095,4095,4095,4090,196
|
|
20231215,101100,88290750,4090,4090,4090,4090,0
|
|
20231215,101000,88290750,4090,4090,4090,4090,94
|
|
20231215,100900,87906290,4090,4090,4090,4090,99
|
|
20231215,100800,87501380,4100,4095,4100,4090,2336
|
|
20231215,100700,77929030,4095,4100,4100,4095,725
|
|
20231215,100600,74959360,4100,4100,4100,4100,707
|
|
20231215,100500,72060660,4105,4125,4125,4105,234
|
|
20231215,100400,71099890,4125,4100,4125,4100,1214
|
|
20231215,100300,66117790,4100,4100,4100,4095,3208
|
|
20231215,100200,52965460,4100,4110,4110,4100,5236
|
|
20231215,100100,31477970,4110,4120,4120,4110,9
|
|
20231215,100000,31440950,4120,4115,4120,4110,380
|
|
20231215,095900,29876470,4110,4110,4110,4110,94
|
|
20231215,095800,29490130,4110,4110,4110,4110,98
|
|
20231215,095700,29087350,4115,4120,4120,4115,468
|
|
20231215,095600,27161520,4120,4120,4120,4120,8
|
|
20231215,095500,27128560,4120,4120,4120,4120,94
|
|
20231215,095400,26741280,4120,4120,4120,4120,90
|
|
20231215,095300,26370480,4120,4115,4120,4115,92
|
|
20231215,095200,25991875,4120,4120,4120,4120,94
|
|
20231215,095100,25604595,4120,4120,4120,4120,95
|
|
20231215,095000,25213195,4120,4120,4120,4120,0
|
|
20231215,094900,25213195,4120,4120,4120,4120,0
|
|
20231215,094800,25213195,4120,4120,4120,4120,0
|
|
20231215,094700,25213195,4120,4120,4120,4120,0
|
|
20231215,094600,25213195,4120,4120,4120,4120,10
|
|
20231215,094500,25171995,4115,4115,4115,4115,0
|
|
20231215,094400,25171995,4115,4115,4115,4115,0
|
|
20231215,094300,25171995,4115,4125,4125,4115,60
|
|
20231215,094200,24924835,4140,4140,4140,4140,0
|
|
20231215,094100,24924835,4140,4140,4140,4140,0
|
|
20231215,094000,24924835,4140,4140,4140,4140,0
|
|
20231215,093900,24924835,4140,4140,4140,4140,60
|
|
20231215,093800,24676435,4140,4130,4140,4130,331
|
|
20231215,093700,23308305,4130,4130,4130,4130,740
|
|
20231215,093600,20252105,4130,4130,4130,4130,0
|
|
20231215,093500,20252105,4130,4130,4130,4130,0
|
|
20231215,093400,20252105,4130,4130,4130,4125,38
|
|
20231215,093300,20095335,4130,4130,4130,4130,1
|
|
20231215,093200,20091205,4130,4130,4130,4130,27
|
|
20231215,093100,19979695,4130,4125,4130,4125,20
|
|
20231215,093000,19897170,4125,4125,4125,4125,46
|
|
20231215,092900,19707420,4125,4125,4125,4125,11
|
|
20231215,092800,19662045,4125,4120,4125,4120,1181
|
|
20231215,092700,14793795,4120,4120,4120,4120,20
|
|
20231215,092600,14711395,4115,4115,4115,4115,325
|
|
20231215,092500,13374020,4115,4115,4115,4115,200
|
|
20231215,092400,12551020,4115,4115,4115,4115,10
|
|
20231215,092300,12509870,4120,4120,4120,4120,8
|
|
20231215,092200,12476910,4120,4120,4120,4120,5
|
|
20231215,092100,12456310,4120,4120,4120,4120,1
|
|
20231215,092000,12452190,4110,4110,4110,4110,30
|
|
20231215,091900,12328890,4110,4110,4110,4110,0
|
|
20231215,091800,12328890,4110,4110,4110,4110,0
|
|
20231215,091700,12328890,4110,4120,4120,4110,10
|
|
20231215,091600,12287750,4120,4120,4120,4120,0
|
|
20231215,091500,12287750,4120,4115,4120,4115,200
|
|
20231215,091400,11463985,4115,4115,4115,4115,0
|
|
20231215,091300,11463985,4115,4110,4115,4110,87
|
|
20231215,091200,11106390,4115,4110,4115,4110,35
|
|
20231215,091100,10962515,4100,4115,4115,4100,832
|
|
20231215,091000,7549210,4115,4120,4120,4105,32
|
|
20231215,090900,7417720,4125,4125,4125,4125,0
|
|
20231215,090800,7417720,4125,4125,4125,4125,1
|
|
20231215,090700,7413595,4100,4100,4100,4100,0
|
|
20231215,090600,7413595,4100,4110,4110,4100,1261
|
|
20231215,090500,2241040,4110,4110,4110,4110,1
|
|
20231215,090400,2236930,4110,4110,4110,4110,0
|
|
20231215,090300,2236930,4110,4110,4110,4110,50
|
|
20231215,090200,2031430,4130,4130,4130,4130,0
|
|
20231215,090100,2031430,4130,4130,4130,4130,0
|
|
20231215,090000,2031430,4130,4145,4145,4130,491
|