647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,194400,1069867565,5150,5150,5150,5150,3671
|
|
20231215,194300,1069867565,5150,5150,5150,5150,0
|
|
20231215,194200,1069867565,5150,5150,5150,5150,0
|
|
20231215,194100,1069867565,5150,5150,5150,5150,0
|
|
20231215,194000,1069867565,5150,5150,5150,5150,0
|
|
20231215,193900,1069867565,5150,5150,5150,5150,0
|
|
20231215,193800,1069867565,5150,5150,5150,5150,0
|
|
20231215,193700,1069867565,5150,5150,5150,5150,0
|
|
20231215,193600,1069867565,5150,5150,5150,5150,0
|
|
20231215,193500,1069867565,5150,5150,5150,5150,0
|
|
20231215,193400,1069867565,5150,5150,5150,5150,0
|
|
20231215,193300,1069867565,5150,5150,5150,5150,0
|
|
20231215,193200,1069867565,5150,5150,5150,5150,0
|
|
20231215,193100,1069867565,5150,5150,5150,5150,0
|
|
20231215,193000,1069867565,5150,5150,5150,5150,0
|
|
20231215,192900,1069867565,5150,5150,5150,5150,0
|
|
20231215,192800,1069867565,5150,5150,5150,5150,0
|
|
20231215,192700,1069867565,5150,5150,5150,5150,0
|
|
20231215,192600,1069867565,5150,5150,5150,5150,0
|
|
20231215,192500,1069867565,5150,5150,5150,5150,0
|
|
20231215,192400,1069867565,5150,5150,5150,5150,0
|
|
20231215,192300,1069867565,5150,5150,5150,5150,0
|
|
20231215,192200,1069867565,5150,5150,5150,5150,0
|
|
20231215,192100,1069867565,5150,5150,5150,5150,0
|
|
20231215,192000,1069867565,5150,5150,5150,5150,0
|
|
20231215,191900,1069867565,5150,5150,5150,5150,0
|
|
20231215,191800,1069867565,5150,5150,5150,5150,0
|
|
20231215,191700,1069867565,5150,5150,5150,5150,0
|
|
20231215,191600,1069867565,5150,5150,5150,5150,0
|
|
20231215,191500,1069867565,5150,5150,5150,5150,0
|
|
20231215,191400,1069867565,5150,5150,5150,5150,3671
|
|
20231215,191300,1069867565,5150,5150,5150,5150,0
|
|
20231215,191200,1069867565,5150,5150,5150,5150,0
|
|
20231215,191100,1069867565,5150,5150,5150,5150,0
|
|
20231215,191000,1069867565,5150,5150,5150,5150,0
|
|
20231215,190900,1069867565,5150,5150,5150,5150,0
|
|
20231215,190800,1069867565,5150,5150,5150,5150,0
|
|
20231215,190700,1069867565,5150,5150,5150,5150,0
|
|
20231215,190600,1069867565,5150,5150,5150,5150,0
|
|
20231215,190500,1069867565,5150,5150,5150,5150,0
|
|
20231215,190400,1069867565,5150,5150,5150,5150,0
|
|
20231215,190300,1069867565,5150,5150,5150,5150,0
|
|
20231215,190200,1069867565,5150,5150,5150,5150,0
|
|
20231215,190100,1069867565,5150,5150,5150,5150,0
|
|
20231215,190000,1069867565,5150,5150,5150,5150,0
|
|
20231215,185900,1069867565,5150,5150,5150,5150,0
|
|
20231215,185800,1069867565,5150,5150,5150,5150,0
|
|
20231215,185700,1069867565,5150,5150,5150,5150,0
|
|
20231215,185600,1069867565,5150,5150,5150,5150,0
|
|
20231215,185500,1069867565,5150,5150,5150,5150,0
|
|
20231215,185400,1069867565,5150,5150,5150,5150,0
|
|
20231215,185300,1069867565,5150,5150,5150,5150,0
|
|
20231215,185200,1069867565,5150,5150,5150,5150,0
|
|
20231215,185100,1069867565,5150,5150,5150,5150,0
|
|
20231215,185000,1069867565,5150,5150,5150,5150,0
|
|
20231215,184900,1069867565,5150,5150,5150,5150,0
|
|
20231215,184800,1069867565,5150,5150,5150,5150,0
|
|
20231215,184700,1069867565,5150,5150,5150,5150,0
|
|
20231215,184600,1069867565,5150,5150,5150,5150,0
|
|
20231215,184500,1069867565,5150,5150,5150,5150,0
|
|
20231215,184400,1069867565,5150,5150,5150,5150,3671
|
|
20231215,184300,1069867565,5150,5150,5150,5150,0
|
|
20231215,184200,1069867565,5150,5150,5150,5150,0
|
|
20231215,184100,1069867565,5150,5150,5150,5150,0
|
|
20231215,184000,1069867565,5150,5150,5150,5150,0
|
|
20231215,183900,1069867565,5150,5150,5150,5150,0
|
|
20231215,183800,1069867565,5150,5150,5150,5150,0
|
|
20231215,183700,1069867565,5150,5150,5150,5150,0
|
|
20231215,183600,1069867565,5150,5150,5150,5150,0
|
|
20231215,183500,1069867565,5150,5150,5150,5150,0
|
|
20231215,183400,1069867565,5150,5150,5150,5150,0
|
|
20231215,183300,1069867565,5150,5150,5150,5150,0
|
|
20231215,183200,1069867565,5150,5150,5150,5150,0
|
|
20231215,183100,1069867565,5150,5150,5150,5150,0
|
|
20231215,183000,1069867565,5150,5150,5150,5150,0
|
|
20231215,182900,1069867565,5150,5150,5150,5150,0
|
|
20231215,182800,1069867565,5150,5150,5150,5150,0
|
|
20231215,182700,1069867565,5150,5150,5150,5150,0
|
|
20231215,182600,1069867565,5150,5150,5150,5150,0
|
|
20231215,182500,1069867565,5150,5150,5150,5150,0
|
|
20231215,182400,1069867565,5150,5150,5150,5150,0
|
|
20231215,182300,1069867565,5150,5150,5150,5150,0
|
|
20231215,182200,1069867565,5150,5150,5150,5150,0
|
|
20231215,182100,1069867565,5150,5150,5150,5150,0
|
|
20231215,182000,1069867565,5150,5150,5150,5150,0
|
|
20231215,181900,1069867565,5150,5150,5150,5150,0
|
|
20231215,181800,1069867565,5150,5150,5150,5150,0
|
|
20231215,181700,1069867565,5150,5150,5150,5150,0
|
|
20231215,181600,1069867565,5150,5150,5150,5150,0
|
|
20231215,181500,1069867565,5150,5150,5150,5150,0
|
|
20231215,181400,1069867565,5150,5150,5150,5150,3671
|
|
20231215,181300,1069867565,5150,5150,5150,5150,0
|
|
20231215,181200,1069867565,5150,5150,5150,5150,0
|
|
20231215,181100,1069867565,5150,5150,5150,5150,0
|
|
20231215,181000,1069867565,5150,5150,5150,5150,0
|
|
20231215,180900,1069867565,5150,5150,5150,5150,0
|
|
20231215,180800,1069867565,5150,5150,5150,5150,0
|
|
20231215,180700,1069867565,5150,5150,5150,5150,0
|
|
20231215,180600,1069867565,5150,5150,5150,5150,0
|
|
20231215,180500,1069867565,5150,5150,5150,5150,0
|
|
20231215,180400,1069867565,5150,5150,5150,5150,0
|
|
20231215,180300,1069867565,5150,5150,5150,5150,0
|
|
20231215,180200,1069867565,5150,5150,5150,5150,0
|
|
20231215,180100,1069867565,5150,5150,5150,5150,0
|
|
20231215,180000,1069867565,5150,5150,5150,5150,0
|
|
20231215,175900,1069867565,5150,5150,5150,5150,0
|
|
20231215,175800,1069867565,5150,5150,5150,5150,0
|
|
20231215,175700,1069867565,5150,5150,5150,5150,0
|
|
20231215,175600,1069867565,5150,5150,5150,5150,0
|
|
20231215,175500,1069867565,5150,5150,5150,5150,0
|
|
20231215,175400,1069867565,5150,5150,5150,5150,0
|
|
20231215,175300,1069867565,5150,5150,5150,5150,0
|
|
20231215,175200,1069867565,5150,5150,5150,5150,0
|
|
20231215,175100,1069867565,5150,5150,5150,5150,0
|
|
20231215,175000,1069867565,5150,5150,5150,5150,0
|
|
20231215,174900,1069867565,5150,5150,5150,5150,0
|
|
20231215,174800,1069867565,5150,5150,5150,5150,0
|
|
20231215,174700,1069867565,5150,5150,5150,5150,0
|
|
20231215,174600,1069867565,5150,5150,5150,5150,0
|
|
20231215,174500,1069867565,5150,5150,5150,5150,0
|
|
20231215,174400,1069867565,5150,5150,5150,5150,3671
|
|
20231215,174300,1069867565,5150,5150,5150,5150,0
|
|
20231215,174200,1069867565,5150,5150,5150,5150,0
|
|
20231215,174100,1069867565,5150,5150,5150,5150,0
|
|
20231215,174000,1069867565,5150,5150,5150,5150,0
|
|
20231215,173900,1069867565,5150,5150,5150,5150,0
|
|
20231215,173800,1069867565,5150,5150,5150,5150,0
|
|
20231215,173700,1069867565,5150,5150,5150,5150,0
|
|
20231215,173600,1069867565,5150,5150,5150,5150,0
|
|
20231215,173500,1069867565,5150,5150,5150,5150,0
|
|
20231215,173400,1069867565,5150,5150,5150,5150,0
|
|
20231215,173300,1069867565,5150,5150,5150,5150,0
|
|
20231215,173200,1069867565,5150,5150,5150,5150,0
|
|
20231215,173100,1069867565,5150,5150,5150,5150,0
|
|
20231215,173000,1069867565,5150,5150,5150,5150,0
|
|
20231215,172900,1069867565,5150,5150,5150,5150,0
|
|
20231215,172800,1069867565,5150,5150,5150,5150,0
|
|
20231215,172700,1069867565,5150,5150,5150,5150,0
|
|
20231215,172600,1069867565,5150,5150,5150,5150,0
|
|
20231215,172500,1069867565,5150,5150,5150,5150,0
|
|
20231215,172400,1069867565,5150,5150,5150,5150,0
|
|
20231215,172300,1069867565,5150,5150,5150,5150,0
|
|
20231215,172200,1069867565,5150,5150,5150,5150,0
|
|
20231215,172100,1069867565,5150,5150,5150,5150,0
|
|
20231215,172000,1069867565,5150,5150,5150,5150,0
|
|
20231215,171900,1069867565,5150,5150,5150,5150,0
|
|
20231215,171800,1069867565,5150,5150,5150,5150,0
|
|
20231215,171700,1069867565,5150,5150,5150,5150,0
|
|
20231215,171600,1069867565,5150,5150,5150,5150,0
|
|
20231215,171500,1069867565,5150,5150,5150,5150,0
|
|
20231215,171400,1069867565,5150,5150,5150,5150,3671
|
|
20231215,171300,1069867565,5150,5150,5150,5150,0
|
|
20231215,171200,1069867565,5150,5150,5150,5150,0
|
|
20231215,171100,1069867565,5150,5150,5150,5150,0
|
|
20231215,171000,1069867565,5150,5150,5150,5150,0
|
|
20231215,170900,1069867565,5150,5150,5150,5150,0
|
|
20231215,170800,1069867565,5150,5150,5150,5150,0
|
|
20231215,170700,1069867565,5150,5150,5150,5150,0
|
|
20231215,170600,1069867565,5150,5150,5150,5150,0
|
|
20231215,170500,1069867565,5150,5150,5150,5150,0
|
|
20231215,170400,1069867565,5150,5150,5150,5150,0
|
|
20231215,170300,1069867565,5150,5150,5150,5150,0
|
|
20231215,170200,1069867565,5150,5150,5150,5150,0
|
|
20231215,170100,1069867565,5150,5150,5150,5150,0
|
|
20231215,170000,1069867565,5150,5150,5150,5150,0
|
|
20231215,165900,1069867565,5150,5150,5150,5150,0
|
|
20231215,165800,1069867565,5150,5150,5150,5150,0
|
|
20231215,165700,1069867565,5150,5150,5150,5150,0
|
|
20231215,165600,1069867565,5150,5150,5150,5150,0
|
|
20231215,165500,1069867565,5150,5150,5150,5150,0
|
|
20231215,165400,1069867565,5150,5150,5150,5150,0
|
|
20231215,165300,1069867565,5150,5150,5150,5150,0
|
|
20231215,165200,1069867565,5150,5150,5150,5150,0
|
|
20231215,165100,1069867565,5150,5150,5150,5150,0
|
|
20231215,165000,1069867565,5150,5150,5150,5150,0
|
|
20231215,164900,1069867565,5150,5150,5150,5150,0
|
|
20231215,164800,1069867565,5150,5150,5150,5150,0
|
|
20231215,164700,1069867565,5150,5150,5150,5150,0
|
|
20231215,164600,1069867565,5150,5150,5150,5150,0
|
|
20231215,164500,1069867565,5150,5150,5150,5150,0
|
|
20231215,164400,1069867565,5150,5150,5150,5150,3671
|
|
20231215,164300,1069867565,5150,5150,5150,5150,0
|
|
20231215,164200,1069867565,5150,5150,5150,5150,0
|
|
20231215,164100,1069867565,5150,5150,5150,5150,0
|
|
20231215,164000,1069867565,5150,5150,5150,5150,0
|
|
20231215,163900,1069867565,5150,5150,5150,5150,0
|
|
20231215,163800,1069867565,5150,5150,5150,5150,0
|
|
20231215,163700,1069867565,5150,5150,5150,5150,0
|
|
20231215,163600,1069867565,5150,5150,5150,5150,0
|
|
20231215,163500,1069867565,5150,5150,5150,5150,0
|
|
20231215,163400,1069867565,5150,5150,5150,5150,0
|
|
20231215,163300,1069867565,5150,5150,5150,5150,0
|
|
20231215,163200,1069867565,5150,5150,5150,5150,0
|
|
20231215,163100,1069867565,5150,5150,5150,5150,0
|
|
20231215,163000,1069867565,5150,5150,5150,5150,0
|
|
20231215,162900,1069867565,5150,5150,5150,5150,0
|
|
20231215,162800,1069867565,5150,5150,5150,5150,0
|
|
20231215,162700,1069867565,5150,5150,5150,5150,0
|
|
20231215,162600,1069867565,5150,5150,5150,5150,0
|
|
20231215,162500,1069867565,5150,5150,5150,5150,0
|
|
20231215,162400,1069867565,5150,5150,5150,5150,0
|
|
20231215,162300,1069867565,5150,5150,5150,5150,0
|
|
20231215,162200,1069867565,5150,5150,5150,5150,0
|
|
20231215,162100,1069867565,5150,5150,5150,5150,0
|
|
20231215,162000,1069867565,5150,5150,5150,5150,0
|
|
20231215,161900,1069867565,5150,5150,5150,5150,0
|
|
20231215,161800,1069867565,5150,5150,5150,5150,0
|
|
20231215,161700,1069867565,5150,5150,5150,5150,0
|
|
20231215,161600,1069867565,5150,5150,5150,5150,0
|
|
20231215,161500,1069867565,5150,5150,5150,5150,0
|
|
20231215,161400,1069867565,5150,5150,5150,5150,3671
|
|
20231215,161300,1069867565,5150,5150,5150,5150,0
|
|
20231215,161200,1069867565,5150,5150,5150,5150,0
|
|
20231215,161100,1069867565,5150,5150,5150,5150,0
|
|
20231215,161000,1069867565,5150,5150,5150,5150,0
|
|
20231215,160900,1069867565,5150,5150,5150,5150,0
|
|
20231215,160800,1069867565,5150,5150,5150,5150,0
|
|
20231215,160700,1069867565,5150,5150,5150,5150,0
|
|
20231215,160600,1069867565,5150,5150,5150,5150,0
|
|
20231215,160500,1069867565,5150,5150,5150,5150,0
|
|
20231215,160400,1069867565,5150,5150,5150,5150,0
|
|
20231215,160300,1069867565,5150,5150,5150,5150,0
|
|
20231215,160200,1069867565,5150,5150,5150,5150,0
|
|
20231215,160100,1069867565,5150,5150,5150,5150,0
|
|
20231215,160000,1069867565,5150,5150,5150,5150,0
|
|
20231215,155900,1069867565,5150,5150,5150,5150,0
|
|
20231215,155800,1069867565,5150,5150,5150,5150,0
|
|
20231215,155700,1069867565,5150,5150,5150,5150,0
|
|
20231215,155600,1069867565,5150,5150,5150,5150,0
|
|
20231215,155500,1069867565,5150,5150,5150,5150,0
|
|
20231215,155400,1069867565,5150,5150,5150,5150,0
|
|
20231215,155300,1069867565,5150,5150,5150,5150,0
|
|
20231215,155200,1069867565,5150,5150,5150,5150,0
|
|
20231215,155100,1069867565,5150,5150,5150,5150,0
|
|
20231215,155000,1069867565,5150,5150,5150,5150,0
|
|
20231215,154900,1069867565,5150,5150,5150,5150,0
|
|
20231215,154800,1069867565,5150,5150,5150,5150,0
|
|
20231215,154700,1069867565,5150,5150,5150,5150,0
|
|
20231215,154600,1069867565,5150,5150,5150,5150,0
|
|
20231215,154500,1069867565,5150,5150,5150,5150,0
|
|
20231215,154400,1069867565,5150,5150,5150,5150,3671
|
|
20231215,154300,1069867565,5150,5150,5150,5150,0
|
|
20231215,154200,1069867565,5150,5150,5150,5150,0
|
|
20231215,154100,1069867565,5150,5150,5150,5150,0
|
|
20231215,154000,1069867565,5150,5150,5150,5150,0
|
|
20231215,153900,1069867565,5150,5150,5150,5150,0
|
|
20231215,153800,1069867565,5150,5150,5150,5150,0
|
|
20231215,153700,1069867565,5150,5150,5150,5150,0
|
|
20231215,153600,1069867565,5150,5150,5150,5150,0
|
|
20231215,153500,1069867565,5150,5150,5150,5150,0
|
|
20231215,153400,1069867565,5150,5150,5150,5150,0
|
|
20231215,153300,1069867565,5150,5150,5150,5150,0
|
|
20231215,153200,1069867565,5150,5150,5150,5150,0
|
|
20231215,153100,1069867565,5150,5150,5150,5150,0
|
|
20231215,153000,1069867565,5150,5150,5150,5150,3671
|
|
20231215,152900,1050961915,5150,5150,5150,5150,0
|
|
20231215,152800,1050961915,5150,5150,5150,5150,0
|
|
20231215,152700,1050961915,5150,5150,5150,5150,0
|
|
20231215,152600,1050961915,5150,5150,5150,5150,0
|
|
20231215,152500,1050961915,5150,5150,5150,5150,0
|
|
20231215,152400,1050961915,5150,5150,5150,5150,0
|
|
20231215,152300,1050961915,5150,5150,5150,5150,0
|
|
20231215,152200,1050961915,5150,5150,5150,5150,0
|
|
20231215,152100,1050961915,5150,5150,5150,5150,0
|
|
20231215,152000,1050961915,5150,5150,5150,5150,0
|
|
20231215,151900,1050961915,5150,5130,5150,5130,38
|
|
20231215,151800,1050766935,5150,5150,5150,5130,202
|
|
20231215,151700,1049726655,5150,5150,5150,5150,500
|
|
20231215,151600,1047151655,5130,5150,5150,5130,879
|
|
20231215,151500,1042633845,5140,5140,5150,5140,401
|
|
20231215,151400,1040569705,5140,5140,5140,5140,2900
|
|
20231215,151300,1025663705,5160,5160,5160,5160,1
|
|
20231215,151200,1025658545,5160,5140,5160,5140,1500
|
|
20231215,151100,1017938545,5140,5150,5160,5140,838
|
|
20231215,151000,1013629625,5150,5150,5150,5150,2
|
|
20231215,150900,1013619325,5150,5150,5150,5150,8
|
|
20231215,150800,1013578125,5140,5140,5140,5140,1
|
|
20231215,150700,1013572985,5160,5150,5160,5150,1500
|
|
20231215,150600,1005842985,5150,5150,5150,5150,1000
|
|
20231215,150500,1000692985,5160,5150,5160,5150,200
|
|
20231215,150400,999661785,5150,5150,5150,5150,15
|
|
20231215,150300,999584535,5160,5150,5160,5150,175
|
|
20231215,150200,998681935,5150,5150,5150,5150,110
|
|
20231215,150100,998115435,5160,5160,5160,5160,0
|
|
20231215,150000,998115435,5160,5160,5160,5160,200
|
|
20231215,145900,997083435,5160,5150,5160,5150,501
|
|
20231215,145800,994498285,5150,5150,5160,5150,315
|
|
20231215,145700,992876025,5150,5160,5160,5150,69
|
|
20231215,145600,992520175,5160,5150,5160,5150,50
|
|
20231215,145500,992262195,5150,5150,5150,5150,6
|
|
20231215,145400,992231295,5150,5150,5150,5150,597
|
|
20231215,145300,989156745,5160,5160,5160,5160,1537
|
|
20231215,145200,981225825,5160,5160,5160,5160,50
|
|
20231215,145100,980967825,5160,5160,5160,5160,1
|
|
20231215,145000,980962665,5160,5160,5160,5160,500
|
|
20231215,144900,978382665,5150,5150,5150,5150,99
|
|
20231215,144800,977872815,5160,5160,5160,5160,0
|
|
20231215,144700,977872815,5160,5160,5160,5160,0
|
|
20231215,144600,977872815,5160,5160,5160,5160,32
|
|
20231215,144500,977707695,5150,5160,5170,5150,389
|
|
20231215,144400,975697695,5160,5160,5170,5160,1142
|
|
20231215,144300,969799975,5160,5160,5160,5160,505
|
|
20231215,144200,967194175,5160,5160,5170,5160,502
|
|
20231215,144100,964603845,5150,5160,5160,5150,1071
|
|
20231215,144000,959078185,5170,5170,5170,5170,200
|
|
20231215,143900,958044185,5160,5160,5170,5160,551
|
|
20231215,143800,955199025,5160,5160,5170,5160,1891
|
|
20231215,143700,945436465,5170,5160,5170,5160,4076
|
|
20231215,143600,924376785,5160,5140,5160,5140,2652
|
|
20231215,143500,910693995,5140,5150,5150,5140,104
|
|
20231215,143400,910159415,5150,5150,5150,5150,29
|
|
20231215,143300,910010065,5150,5150,5150,5150,0
|
|
20231215,143200,910010065,5150,5140,5150,5140,7729
|
|
20231215,143100,870236145,5140,5140,5140,5140,0
|
|
20231215,143000,870236145,5140,5140,5140,5140,125
|
|
20231215,142900,869593645,5130,5130,5130,5130,5
|
|
20231215,142800,869567995,5130,5130,5130,5130,0
|
|
20231215,142700,869567995,5130,5130,5130,5130,1000
|
|
20231215,142600,864437995,5140,5130,5140,5130,770
|
|
20231215,142500,860482895,5110,5110,5110,5110,0
|
|
20231215,142400,860482895,5110,5110,5110,5110,0
|
|
20231215,142300,860482895,5110,5110,5110,5110,0
|
|
20231215,142200,860482895,5110,5110,5110,5110,0
|
|
20231215,142100,860482895,5110,5110,5110,5110,0
|
|
20231215,142000,860482895,5110,5110,5110,5110,0
|
|
20231215,141900,860482895,5110,5110,5110,5110,400
|
|
20231215,141800,858438895,5110,5110,5110,5110,44
|
|
20231215,141700,858214055,5110,5110,5110,5110,0
|
|
20231215,141600,858214055,5110,5110,5110,5110,14
|
|
20231215,141500,858142515,5130,5130,5140,5130,646
|
|
20231215,141400,854826535,5140,5120,5140,5120,285
|
|
20231215,141300,853362775,5110,5120,5120,5110,291
|
|
20231215,141200,851873595,5130,5130,5130,5130,55
|
|
20231215,141100,851591445,5140,5130,5140,5130,2054
|
|
20231215,141000,841049425,5130,5140,5140,5110,832
|
|
20231215,140900,836782375,5140,5130,5140,5130,366
|
|
20231215,140800,834902075,5140,5130,5140,5120,4225
|
|
20231215,140700,813229945,5130,5100,5130,5100,4467
|
|
20231215,140600,790355085,5110,5110,5120,5110,1228
|
|
20231215,140500,784075005,5120,5110,5120,5110,540
|
|
20231215,140400,781310605,5110,5110,5110,5110,54
|
|
20231215,140300,781034665,5110,5110,5110,5110,36
|
|
20231215,140200,780850705,5110,5110,5110,5110,100
|
|
20231215,140100,780339705,5110,5120,5120,5110,650
|
|
20231215,140000,777016705,5120,5120,5120,5120,301
|
|
20231215,135900,775475585,5130,5120,5130,5110,773
|
|
20231215,135800,771514545,5120,5120,5120,5120,0
|
|
20231215,135700,771514545,5120,5120,5120,5120,0
|
|
20231215,135600,771514545,5120,5110,5120,5110,2538
|
|
20231215,135500,758521345,5120,5120,5120,5120,0
|
|
20231215,135400,758521345,5120,5110,5120,5110,19
|
|
20231215,135300,758424245,5120,5100,5120,5100,53
|
|
20231215,135200,758153125,5110,5120,5120,5110,2
|
|
20231215,135100,758142895,5120,5110,5120,5110,2219
|
|
20231215,135000,746798125,5100,5100,5100,5100,5550
|
|
20231215,134900,718493125,5100,5090,5100,5090,1689
|
|
20231215,134800,709884805,5090,5090,5100,5090,1255
|
|
20231215,134700,703494575,5090,5100,5100,5090,596
|
|
20231215,134600,700459975,5100,5100,5100,5100,205
|
|
20231215,134500,699414475,5100,5100,5100,5100,622
|
|
20231215,134400,696242275,5110,5110,5110,5110,314
|
|
20231215,134300,694637735,5110,5110,5110,5110,10
|
|
20231215,134200,694586635,5120,5100,5130,5100,11678
|
|
20231215,134100,634819135,5100,5080,5110,5080,7766
|
|
20231215,134000,595279905,5070,5070,5080,5070,3780
|
|
20231215,133900,576088285,5080,5070,5080,5070,1079
|
|
20231215,133800,570609475,5080,5080,5080,5080,1400
|
|
20231215,133700,563497475,5080,5080,5080,5080,1
|
|
20231215,133600,563492395,5080,5080,5080,5080,16
|
|
20231215,133500,563411115,5080,5060,5080,5060,3118
|
|
20231215,133400,547604345,5070,5070,5070,5070,269
|
|
20231215,133300,546240515,5070,5070,5070,5070,0
|
|
20231215,133200,546240515,5070,5070,5070,5070,500
|
|
20231215,133100,543705515,5060,5060,5060,5060,0
|
|
20231215,133000,543705515,5060,5060,5060,5060,100
|
|
20231215,132900,543199515,5070,5070,5070,5070,1003
|
|
20231215,132800,538114305,5070,5070,5070,5070,0
|
|
20231215,132700,538114305,5070,5070,5070,5070,0
|
|
20231215,132600,538114305,5070,5070,5080,5070,5097
|
|
20231215,132500,512259805,5070,5070,5070,5070,500
|
|
20231215,132400,509724805,5060,5060,5060,5060,0
|
|
20231215,132300,509724805,5060,5060,5060,5060,0
|
|
20231215,132200,509724805,5060,5060,5060,5060,500
|
|
20231215,132100,507194805,5070,5070,5070,5070,0
|
|
20231215,132000,507194805,5070,5070,5070,5070,0
|
|
20231215,131900,507194805,5070,5070,5070,5070,0
|
|
20231215,131800,507194805,5070,5070,5070,5070,0
|
|
20231215,131700,507194805,5070,5070,5070,5070,0
|
|
20231215,131600,507194805,5070,5070,5070,5070,0
|
|
20231215,131500,507194805,5070,5070,5070,5070,0
|
|
20231215,131400,507194805,5070,5070,5070,5070,0
|
|
20231215,131300,507194805,5070,5060,5070,5060,780
|
|
20231215,131200,503243005,5060,5060,5060,5060,720
|
|
20231215,131100,499599805,5060,5060,5060,5060,0
|
|
20231215,131000,499599805,5060,5060,5060,5060,0
|
|
20231215,130900,499599805,5060,5060,5060,5060,0
|
|
20231215,130800,499599805,5060,5060,5060,5060,5
|
|
20231215,130700,499574505,5060,5060,5060,5060,0
|
|
20231215,130600,499574505,5060,5060,5060,5060,7
|
|
20231215,130500,499539085,5070,5070,5070,5070,0
|
|
20231215,130400,499539085,5070,5060,5070,5060,1916
|
|
20231215,130300,489825565,5060,5060,5060,5060,5
|
|
20231215,130200,489800265,5060,5060,5060,5060,0
|
|
20231215,130100,489800265,5060,5060,5060,5060,301
|
|
20231215,130000,488277205,5060,5060,5060,5060,0
|
|
20231215,125900,488277205,5060,5060,5060,5060,1182
|
|
20231215,125800,482296285,5060,5060,5060,5060,1240
|
|
20231215,125700,476021885,5060,5060,5060,5060,0
|
|
20231215,125600,476021885,5060,5060,5060,5060,20
|
|
20231215,125500,475920685,5060,5060,5060,5060,0
|
|
20231215,125400,475920685,5060,5060,5060,5060,0
|
|
20231215,125300,475920685,5060,5060,5060,5060,165
|
|
20231215,125200,475085785,5060,5070,5070,5060,1200
|
|
20231215,125100,469008785,5070,5070,5070,5070,0
|
|
20231215,125000,469008785,5070,5070,5070,5070,0
|
|
20231215,124900,469008785,5070,5070,5070,5070,17
|
|
20231215,124800,468922595,5070,5060,5070,5060,2253
|
|
20231215,124700,457506625,5070,5060,5070,5060,112
|
|
20231215,124600,456939785,5070,5060,5070,5060,2290
|
|
20231215,124500,445352305,5060,5060,5060,5060,2
|
|
20231215,124400,445342185,5050,5050,5050,5050,0
|
|
20231215,124300,445342185,5050,5050,5050,5050,628
|
|
20231215,124200,442170785,5050,5050,5050,5050,0
|
|
20231215,124100,442170785,5050,5050,5050,5050,500
|
|
20231215,124000,439645785,5040,5040,5040,5040,0
|
|
20231215,123900,439645785,5040,5040,5040,5040,0
|
|
20231215,123800,439645785,5040,5040,5040,5040,10
|
|
20231215,123700,439595385,5050,5050,5050,5050,700
|
|
20231215,123600,436060385,5050,5050,5050,5050,0
|
|
20231215,123500,436060385,5050,5050,5050,5050,0
|
|
20231215,123400,436060385,5050,5050,5050,5050,500
|
|
20231215,123300,433535385,5050,5050,5050,5050,3440
|
|
20231215,123200,416163385,5070,5070,5070,5070,200
|
|
20231215,123100,415149385,5060,5060,5060,5060,200
|
|
20231215,123000,414137385,5070,5070,5070,5070,500
|
|
20231215,122900,411602385,5070,5070,5070,5070,2
|
|
20231215,122800,411592245,5060,5070,5070,5060,6
|
|
20231215,122700,411561835,5060,5060,5060,5060,500
|
|
20231215,122600,409031835,5060,5060,5060,5060,0
|
|
20231215,122500,409031835,5060,5060,5060,5060,400
|
|
20231215,122400,407007835,5070,5050,5070,5050,1500
|
|
20231215,122300,399422835,5050,5050,5050,5050,0
|
|
20231215,122200,399422835,5050,5070,5070,5050,52
|
|
20231215,122100,399159235,5070,5070,5070,5070,500
|
|
20231215,122000,396624235,5060,5060,5060,5060,930
|
|
20231215,121900,391918435,5060,5060,5060,5060,0
|
|
20231215,121800,391918435,5060,5060,5060,5060,2
|
|
20231215,121700,391908315,5070,5070,5070,5070,200
|
|
20231215,121600,390894315,5080,5080,5080,5080,0
|
|
20231215,121500,390894315,5080,5080,5080,5080,0
|
|
20231215,121400,390894315,5080,5080,5080,5080,794
|
|
20231215,121300,386860795,5080,5080,5080,5080,500
|
|
20231215,121200,384320795,5080,5080,5080,5080,0
|
|
20231215,121100,384320795,5080,5080,5080,5080,10
|
|
20231215,121000,384269995,5080,5080,5080,5080,0
|
|
20231215,120900,384269995,5080,5060,5080,5060,5945
|
|
20231215,120800,354136885,5060,5060,5060,5060,500
|
|
20231215,120700,351606885,5060,5060,5060,5060,50
|
|
20231215,120600,351353885,5060,5060,5060,5060,4
|
|
20231215,120500,351333645,5060,5050,5060,5040,1983
|
|
20231215,120400,341311295,5050,5050,5050,5050,0
|
|
20231215,120300,341311295,5050,5050,5050,5050,257
|
|
20231215,120200,340013445,5050,5050,5050,5050,154
|
|
20231215,120100,339235745,5050,5040,5050,5040,8649
|
|
20231215,120000,295626695,5030,5030,5030,5030,5
|
|
20231215,115900,295601545,5040,5040,5040,5040,502
|
|
20231215,115800,293071465,5030,5030,5030,5030,0
|
|
20231215,115700,293071465,5030,5030,5030,5030,0
|
|
20231215,115600,293071465,5030,5030,5030,5030,0
|
|
20231215,115500,293071465,5030,5030,5030,5030,479
|
|
20231215,115400,290662095,5040,5040,5040,5040,0
|
|
20231215,115300,290662095,5040,5040,5040,5040,1284
|
|
20231215,115200,284190735,5040,5040,5040,5040,0
|
|
20231215,115100,284190735,5040,5040,5040,5040,0
|
|
20231215,115000,284190735,5040,5040,5040,5040,0
|
|
20231215,114900,284190735,5040,5040,5040,5040,0
|
|
20231215,114800,284190735,5040,5040,5040,5040,0
|
|
20231215,114700,284190735,5040,5040,5040,5040,522
|
|
20231215,114600,281559855,5030,5030,5030,5030,0
|
|
20231215,114500,281559855,5030,5030,5030,5030,0
|
|
20231215,114400,281559855,5030,5030,5030,5030,0
|
|
20231215,114300,281559855,5030,5030,5030,5030,40
|
|
20231215,114200,281358655,5040,5040,5040,5040,0
|
|
20231215,114100,281358655,5040,5040,5040,5040,0
|
|
20231215,114000,281358655,5040,5040,5040,5040,300
|
|
20231215,113900,279846655,5040,5040,5040,5040,0
|
|
20231215,113800,279846655,5040,5040,5040,5040,300
|
|
20231215,113700,278334655,5030,5030,5030,5030,21
|
|
20231215,113600,278229025,5040,5040,5040,5040,18
|
|
20231215,113500,278138305,5040,5030,5040,5030,101
|
|
20231215,113400,277630265,5030,5040,5040,5030,251
|
|
20231215,113300,276367725,5030,5040,5040,5030,570
|
|
20231215,113200,273497425,5030,5030,5030,5030,1
|
|
20231215,113100,273492395,5040,5040,5040,5040,20
|
|
20231215,113000,273391595,5030,5030,5030,5030,330
|
|
20231215,112900,271731695,5030,5030,5030,5030,94
|
|
20231215,112800,271258875,5040,5040,5040,5040,0
|
|
20231215,112700,271258875,5040,5040,5040,5040,35
|
|
20231215,112600,271082475,5040,5030,5040,5030,401
|
|
20231215,112500,269065435,5030,5030,5040,5030,153
|
|
20231215,112400,268295835,5030,5030,5030,5030,2
|
|
20231215,112300,268285775,5040,5040,5040,5040,0
|
|
20231215,112200,268285775,5040,5030,5040,5030,2
|
|
20231215,112100,268275705,5040,5030,5040,5030,533
|
|
20231215,112000,265594705,5040,5030,5040,5030,15
|
|
20231215,111900,265519245,5040,5040,5040,5030,304
|
|
20231215,111800,263987115,5040,5040,5040,5040,0
|
|
20231215,111700,263987115,5040,5040,5040,5040,0
|
|
20231215,111600,263987115,5040,5040,5040,5010,3002
|
|
20231215,111500,248916655,5040,5040,5040,5040,1
|
|
20231215,111400,248911615,5040,5040,5040,5040,300
|
|
20231215,111300,247399615,5040,5040,5040,5040,0
|
|
20231215,111200,247399615,5040,5040,5040,5040,0
|
|
20231215,111100,247399615,5040,5040,5040,5040,0
|
|
20231215,111000,247399615,5040,5040,5040,5040,0
|
|
20231215,110900,247399615,5040,5040,5040,5040,0
|
|
20231215,110800,247399615,5040,5040,5040,5040,300
|
|
20231215,110700,245887615,5040,5040,5040,5040,0
|
|
20231215,110600,245887615,5040,5040,5040,5040,0
|
|
20231215,110500,245887615,5040,5040,5040,5040,0
|
|
20231215,110400,245887615,5040,5040,5040,5040,300
|
|
20231215,110300,244375615,5040,5040,5040,5040,0
|
|
20231215,110200,244375615,5040,5040,5040,5040,1042
|
|
20231215,110100,239123935,5040,5040,5040,5040,14
|
|
20231215,110000,239053375,5030,5030,5030,5030,7
|
|
20231215,105900,239018165,5030,5040,5040,5030,351
|
|
20231215,105800,237249625,5030,5030,5030,5030,75
|
|
20231215,105700,236872375,5030,5040,5040,5030,71
|
|
20231215,105600,236514635,5040,5030,5040,5030,1636
|
|
20231215,105500,228272205,5040,5020,5040,5020,1972
|
|
20231215,105400,218355785,5030,5030,5030,5030,1
|
|
20231215,105300,218350755,5020,5020,5020,5020,0
|
|
20231215,105200,218350755,5020,5020,5020,5020,315
|
|
20231215,105100,216769455,5020,5020,5020,5020,0
|
|
20231215,105000,216769455,5020,5020,5020,5020,0
|
|
20231215,104900,216769455,5020,5020,5020,5020,0
|
|
20231215,104800,216769455,5020,5020,5020,5020,145
|
|
20231215,104700,216041555,5030,5030,5030,5030,4
|
|
20231215,104600,216021435,5030,5030,5030,5020,2123
|
|
20231215,104500,205347745,5030,5030,5030,5030,0
|
|
20231215,104400,205347745,5030,5030,5030,5030,0
|
|
20231215,104300,205347745,5030,5030,5030,5030,0
|
|
20231215,104200,205347745,5030,5030,5030,5030,0
|
|
20231215,104100,205347745,5030,5020,5030,5020,1315
|
|
20231215,104000,198738445,5020,5020,5020,5020,1485
|
|
20231215,103900,191283745,5030,5030,5030,5030,6
|
|
20231215,103800,191253565,5030,5030,5030,5030,0
|
|
20231215,103700,191253565,5030,5030,5030,5030,2
|
|
20231215,103600,191243505,5030,5030,5030,5030,0
|
|
20231215,103500,191243505,5030,5030,5030,5030,499
|
|
20231215,103400,188733535,5020,5020,5020,5020,0
|
|
20231215,103300,188733535,5020,5020,5020,5020,0
|
|
20231215,103200,188733535,5020,5020,5020,5020,0
|
|
20231215,103100,188733535,5020,5020,5020,5020,99
|
|
20231215,103000,188236555,5020,5020,5020,5020,1808
|
|
20231215,102900,179160395,5020,5020,5020,5020,200
|
|
20231215,102800,178156395,5020,5020,5020,5020,1
|
|
20231215,102700,178151375,5020,5020,5020,5020,320
|
|
20231215,102600,176544975,5020,5020,5020,5020,0
|
|
20231215,102500,176544975,5020,5020,5020,5020,5
|
|
20231215,102400,176519875,5030,5030,5030,5030,0
|
|
20231215,102300,176519875,5030,5030,5030,5030,0
|
|
20231215,102200,176519875,5030,5020,5030,5020,101
|
|
20231215,102100,176012845,5020,5020,5020,5020,400
|
|
20231215,102000,174004845,5030,5030,5030,5030,0
|
|
20231215,101900,174004845,5030,5030,5030,5030,0
|
|
20231215,101800,174004845,5030,5030,5030,5030,0
|
|
20231215,101700,174004845,5030,5020,5030,5020,301
|
|
20231215,101600,172493815,5020,5020,5020,5020,1
|
|
20231215,101500,172488795,5030,5030,5030,5030,0
|
|
20231215,101400,172488795,5030,5030,5030,5030,0
|
|
20231215,101300,172488795,5030,5030,5030,5030,300
|
|
20231215,101200,170979795,5030,5030,5030,5030,0
|
|
20231215,101100,170979795,5030,5020,5030,5020,101
|
|
20231215,101000,170471775,5020,5020,5020,5020,375
|
|
20231215,100900,168589275,5020,5020,5020,5020,125
|
|
20231215,100800,167961775,5020,5020,5020,5020,1000
|
|
20231215,100700,162941775,5020,5020,5020,5020,19
|
|
20231215,100600,162846395,5030,5030,5030,5030,300
|
|
20231215,100500,161337395,5030,5030,5030,5030,21
|
|
20231215,100400,161231765,5030,5030,5030,5030,0
|
|
20231215,100300,161231765,5030,5030,5030,5030,0
|
|
20231215,100200,161231765,5030,5030,5030,5030,0
|
|
20231215,100100,161231765,5030,5030,5030,5030,556
|
|
20231215,100000,158435085,5030,5030,5030,5030,432
|
|
20231215,095900,156262125,5030,5030,5040,5030,1110
|
|
20231215,095800,150678815,5030,5030,5040,5030,1804
|
|
20231215,095700,141601765,5030,5020,5030,5020,4290
|
|
20231215,095600,120033065,5030,5030,5030,5030,558
|
|
20231215,095500,117226325,5020,5010,5020,5000,2159
|
|
20231215,095400,106408415,5020,5020,5020,5020,1418
|
|
20231215,095300,99290055,5020,5020,5020,5020,0
|
|
20231215,095200,99290055,5020,5010,5020,5010,2
|
|
20231215,095100,99280025,5020,5010,5020,5010,501
|
|
20231215,095000,96770005,5020,5010,5020,5000,3115
|
|
20231215,094900,81183695,5020,5020,5020,5020,200
|
|
20231215,094800,80179695,5010,5010,5010,5010,160
|
|
20231215,094700,79378095,5010,5010,5020,5010,302
|
|
20231215,094600,77865065,5020,5020,5020,5020,203
|
|
20231215,094500,76846005,5020,5020,5020,5020,1041
|
|
20231215,094400,71620185,5020,5020,5020,5020,0
|
|
20231215,094300,71620185,5020,5020,5020,5020,1
|
|
20231215,094200,71615165,5010,5010,5010,5010,55
|
|
20231215,094100,71339615,5020,5020,5020,5020,1
|
|
20231215,094000,71334595,5020,5020,5020,5020,0
|
|
20231215,093900,71334595,5020,5020,5020,5020,2
|
|
20231215,093800,71324555,5010,5010,5010,5010,1
|
|
20231215,093700,71319545,5020,5010,5020,5010,112
|
|
20231215,093600,70757425,5020,5020,5020,5020,0
|
|
20231215,093500,70757425,5020,5020,5020,5010,806
|
|
20231215,093400,66711425,5020,5020,5020,5020,710
|
|
20231215,093300,63147225,5010,5010,5010,5010,1007
|
|
20231215,093200,58102155,5010,5010,5010,5010,530
|
|
20231215,093100,55446855,5010,5010,5010,5010,1005
|
|
20231215,093000,50411805,5010,5010,5010,5010,1510
|
|
20231215,092900,42846705,5010,5010,5010,5010,459
|
|
20231215,092800,40547115,5000,5000,5000,5000,0
|
|
20231215,092700,40547115,5000,4990,5000,4990,4614
|
|
20231215,092600,17507525,4990,4985,4990,4985,11
|
|
20231215,092500,17452685,4990,4990,4990,4990,0
|
|
20231215,092400,17452685,4990,4990,4990,4990,105
|
|
20231215,092300,16928735,4990,4990,4990,4990,0
|
|
20231215,092200,16928735,4990,4990,4990,4990,0
|
|
20231215,092100,16928735,4990,4990,4990,4990,0
|
|
20231215,092000,16928735,4990,4990,4990,4990,1
|
|
20231215,091900,16923745,4965,4965,4965,4965,0
|
|
20231215,091800,16923745,4965,4965,4965,4965,0
|
|
20231215,091700,16923745,4965,4965,4965,4965,0
|
|
20231215,091600,16923745,4965,4965,4965,4965,0
|
|
20231215,091500,16923745,4965,4965,4965,4965,0
|
|
20231215,091400,16923745,4965,4965,4965,4965,0
|
|
20231215,091300,16923745,4965,4965,4965,4965,2
|
|
20231215,091200,16913815,4990,4990,4995,4990,775
|
|
20231215,091100,13045000,4990,4990,4990,4990,219
|
|
20231215,091000,11952190,4990,4990,4990,4990,0
|
|
20231215,090900,11952190,4990,4990,4990,4990,0
|
|
20231215,090800,11952190,4990,4990,4990,4990,304
|
|
20231215,090700,10435230,4955,4955,4955,4955,0
|
|
20231215,090600,10435230,4955,4955,4955,4955,0
|
|
20231215,090500,10435230,4955,4955,4955,4955,0
|
|
20231215,090400,10435230,4955,4955,4955,4955,0
|
|
20231215,090300,10435230,4955,4955,4955,4955,0
|
|
20231215,090200,10435230,4955,4955,4955,4955,0
|
|
20231215,090100,10435230,4955,4955,4955,4955,0
|
|
20231215,090000,10435230,4955,4955,4955,4955,2106
|