691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,202800,381681100,4310,4310,4310,4310,1428
|
|
20231208,202700,381681100,4310,4310,4310,4310,0
|
|
20231208,202600,381681100,4310,4310,4310,4310,0
|
|
20231208,202500,381681100,4310,4310,4310,4310,0
|
|
20231208,202400,381681100,4310,4310,4310,4310,0
|
|
20231208,202300,381681100,4310,4310,4310,4310,0
|
|
20231208,202200,381681100,4310,4310,4310,4310,0
|
|
20231208,202100,381681100,4310,4310,4310,4310,0
|
|
20231208,202000,381681100,4310,4310,4310,4310,0
|
|
20231208,201900,381681100,4310,4310,4310,4310,0
|
|
20231208,201800,381681100,4310,4310,4310,4310,0
|
|
20231208,201700,381681100,4310,4310,4310,4310,0
|
|
20231208,201600,381681100,4310,4310,4310,4310,0
|
|
20231208,201500,381681100,4310,4310,4310,4310,0
|
|
20231208,201400,381681100,4310,4310,4310,4310,0
|
|
20231208,201300,381681100,4310,4310,4310,4310,0
|
|
20231208,201200,381681100,4310,4310,4310,4310,0
|
|
20231208,201100,381681100,4310,4310,4310,4310,0
|
|
20231208,201000,381681100,4310,4310,4310,4310,0
|
|
20231208,200900,381681100,4310,4310,4310,4310,0
|
|
20231208,200800,381681100,4310,4310,4310,4310,0
|
|
20231208,200700,381681100,4310,4310,4310,4310,0
|
|
20231208,200600,381681100,4310,4310,4310,4310,0
|
|
20231208,200500,381681100,4310,4310,4310,4310,0
|
|
20231208,200400,381681100,4310,4310,4310,4310,0
|
|
20231208,200300,381681100,4310,4310,4310,4310,0
|
|
20231208,200200,381681100,4310,4310,4310,4310,0
|
|
20231208,200100,381681100,4310,4310,4310,4310,0
|
|
20231208,200000,381681100,4310,4310,4310,4310,0
|
|
20231208,195900,381681100,4310,4310,4310,4310,0
|
|
20231208,195800,381681100,4310,4310,4310,4310,1428
|
|
20231208,195700,381681100,4310,4310,4310,4310,0
|
|
20231208,195600,381681100,4310,4310,4310,4310,0
|
|
20231208,195500,381681100,4310,4310,4310,4310,0
|
|
20231208,195400,381681100,4310,4310,4310,4310,0
|
|
20231208,195300,381681100,4310,4310,4310,4310,0
|
|
20231208,195200,381681100,4310,4310,4310,4310,0
|
|
20231208,195100,381681100,4310,4310,4310,4310,0
|
|
20231208,195000,381681100,4310,4310,4310,4310,0
|
|
20231208,194900,381681100,4310,4310,4310,4310,0
|
|
20231208,194800,381681100,4310,4310,4310,4310,0
|
|
20231208,194700,381681100,4310,4310,4310,4310,0
|
|
20231208,194600,381681100,4310,4310,4310,4310,0
|
|
20231208,194500,381681100,4310,4310,4310,4310,0
|
|
20231208,194400,381681100,4310,4310,4310,4310,0
|
|
20231208,194300,381681100,4310,4310,4310,4310,0
|
|
20231208,194200,381681100,4310,4310,4310,4310,0
|
|
20231208,194100,381681100,4310,4310,4310,4310,0
|
|
20231208,194000,381681100,4310,4310,4310,4310,0
|
|
20231208,193900,381681100,4310,4310,4310,4310,0
|
|
20231208,193800,381681100,4310,4310,4310,4310,0
|
|
20231208,193700,381681100,4310,4310,4310,4310,0
|
|
20231208,193600,381681100,4310,4310,4310,4310,0
|
|
20231208,193500,381681100,4310,4310,4310,4310,0
|
|
20231208,193400,381681100,4310,4310,4310,4310,0
|
|
20231208,193300,381681100,4310,4310,4310,4310,0
|
|
20231208,193200,381681100,4310,4310,4310,4310,0
|
|
20231208,193100,381681100,4310,4310,4310,4310,0
|
|
20231208,193000,381681100,4310,4310,4310,4310,0
|
|
20231208,192900,381681100,4310,4310,4310,4310,0
|
|
20231208,192800,381681100,4310,4310,4310,4310,1428
|
|
20231208,192700,381681100,4310,4310,4310,4310,0
|
|
20231208,192600,381681100,4310,4310,4310,4310,0
|
|
20231208,192500,381681100,4310,4310,4310,4310,0
|
|
20231208,192400,381681100,4310,4310,4310,4310,0
|
|
20231208,192300,381681100,4310,4310,4310,4310,0
|
|
20231208,192200,381681100,4310,4310,4310,4310,0
|
|
20231208,192100,381681100,4310,4310,4310,4310,0
|
|
20231208,192000,381681100,4310,4310,4310,4310,0
|
|
20231208,191900,381681100,4310,4310,4310,4310,0
|
|
20231208,191800,381681100,4310,4310,4310,4310,0
|
|
20231208,191700,381681100,4310,4310,4310,4310,0
|
|
20231208,191600,381681100,4310,4310,4310,4310,0
|
|
20231208,191500,381681100,4310,4310,4310,4310,0
|
|
20231208,191400,381681100,4310,4310,4310,4310,0
|
|
20231208,191300,381681100,4310,4310,4310,4310,0
|
|
20231208,191200,381681100,4310,4310,4310,4310,0
|
|
20231208,191100,381681100,4310,4310,4310,4310,0
|
|
20231208,191000,381681100,4310,4310,4310,4310,0
|
|
20231208,190900,381681100,4310,4310,4310,4310,0
|
|
20231208,190800,381681100,4310,4310,4310,4310,0
|
|
20231208,190700,381681100,4310,4310,4310,4310,0
|
|
20231208,190600,381681100,4310,4310,4310,4310,0
|
|
20231208,190500,381681100,4310,4310,4310,4310,0
|
|
20231208,190400,381681100,4310,4310,4310,4310,0
|
|
20231208,190300,381681100,4310,4310,4310,4310,0
|
|
20231208,190200,381681100,4310,4310,4310,4310,0
|
|
20231208,190100,381681100,4310,4310,4310,4310,0
|
|
20231208,190000,381681100,4310,4310,4310,4310,0
|
|
20231208,185900,381681100,4310,4310,4310,4310,0
|
|
20231208,185800,381681100,4310,4310,4310,4310,1428
|
|
20231208,185700,381681100,4310,4310,4310,4310,0
|
|
20231208,185600,381681100,4310,4310,4310,4310,0
|
|
20231208,185500,381681100,4310,4310,4310,4310,0
|
|
20231208,185400,381681100,4310,4310,4310,4310,0
|
|
20231208,185300,381681100,4310,4310,4310,4310,0
|
|
20231208,185200,381681100,4310,4310,4310,4310,0
|
|
20231208,185100,381681100,4310,4310,4310,4310,0
|
|
20231208,185000,381681100,4310,4310,4310,4310,0
|
|
20231208,184900,381681100,4310,4310,4310,4310,0
|
|
20231208,184800,381681100,4310,4310,4310,4310,0
|
|
20231208,184700,381681100,4310,4310,4310,4310,0
|
|
20231208,184600,381681100,4310,4310,4310,4310,0
|
|
20231208,184500,381681100,4310,4310,4310,4310,0
|
|
20231208,184400,381681100,4310,4310,4310,4310,0
|
|
20231208,184300,381681100,4310,4310,4310,4310,0
|
|
20231208,184200,381681100,4310,4310,4310,4310,0
|
|
20231208,184100,381681100,4310,4310,4310,4310,0
|
|
20231208,184000,381681100,4310,4310,4310,4310,0
|
|
20231208,183900,381681100,4310,4310,4310,4310,0
|
|
20231208,183800,381681100,4310,4310,4310,4310,0
|
|
20231208,183700,381681100,4310,4310,4310,4310,0
|
|
20231208,183600,381681100,4310,4310,4310,4310,0
|
|
20231208,183500,381681100,4310,4310,4310,4310,0
|
|
20231208,183400,381681100,4310,4310,4310,4310,0
|
|
20231208,183300,381681100,4310,4310,4310,4310,0
|
|
20231208,183200,381681100,4310,4310,4310,4310,0
|
|
20231208,183100,381681100,4310,4310,4310,4310,0
|
|
20231208,183000,381681100,4310,4310,4310,4310,0
|
|
20231208,182900,381681100,4310,4310,4310,4310,0
|
|
20231208,182800,381681100,4310,4310,4310,4310,1428
|
|
20231208,182700,381681100,4310,4310,4310,4310,0
|
|
20231208,182600,381681100,4310,4310,4310,4310,0
|
|
20231208,182500,381681100,4310,4310,4310,4310,0
|
|
20231208,182400,381681100,4310,4310,4310,4310,0
|
|
20231208,182300,381681100,4310,4310,4310,4310,0
|
|
20231208,182200,381681100,4310,4310,4310,4310,0
|
|
20231208,182100,381681100,4310,4310,4310,4310,0
|
|
20231208,182000,381681100,4310,4310,4310,4310,0
|
|
20231208,181900,381681100,4310,4310,4310,4310,0
|
|
20231208,181800,381681100,4310,4310,4310,4310,0
|
|
20231208,181700,381681100,4310,4310,4310,4310,0
|
|
20231208,181600,381681100,4310,4310,4310,4310,0
|
|
20231208,181500,381681100,4310,4310,4310,4310,0
|
|
20231208,181400,381681100,4310,4310,4310,4310,0
|
|
20231208,181300,381681100,4310,4310,4310,4310,0
|
|
20231208,181200,381681100,4310,4310,4310,4310,0
|
|
20231208,181100,381681100,4310,4310,4310,4310,0
|
|
20231208,181000,381681100,4310,4310,4310,4310,0
|
|
20231208,180900,381681100,4310,4310,4310,4310,0
|
|
20231208,180800,381681100,4310,4310,4310,4310,0
|
|
20231208,180700,381681100,4310,4310,4310,4310,0
|
|
20231208,180600,381681100,4310,4310,4310,4310,0
|
|
20231208,180500,381681100,4310,4310,4310,4310,0
|
|
20231208,180400,381681100,4310,4310,4310,4310,0
|
|
20231208,180300,381681100,4310,4310,4310,4310,0
|
|
20231208,180200,381681100,4310,4310,4310,4310,0
|
|
20231208,180100,381681100,4310,4310,4310,4310,0
|
|
20231208,180000,381681100,4310,4310,4310,4310,0
|
|
20231208,175900,381681100,4310,4310,4310,4310,0
|
|
20231208,175800,381681100,4310,4310,4310,4310,1428
|
|
20231208,175700,381681100,4310,4310,4310,4310,0
|
|
20231208,175600,381681100,4310,4310,4310,4310,0
|
|
20231208,175500,381681100,4310,4310,4310,4310,0
|
|
20231208,175400,381681100,4310,4310,4310,4310,0
|
|
20231208,175300,381681100,4310,4310,4310,4310,0
|
|
20231208,175200,381681100,4310,4310,4310,4310,0
|
|
20231208,175100,381681100,4310,4310,4310,4310,0
|
|
20231208,175000,381681100,4310,4310,4310,4310,0
|
|
20231208,174900,381681100,4310,4310,4310,4310,0
|
|
20231208,174800,381681100,4310,4310,4310,4310,0
|
|
20231208,174700,381681100,4310,4310,4310,4310,0
|
|
20231208,174600,381681100,4310,4310,4310,4310,0
|
|
20231208,174500,381681100,4310,4310,4310,4310,0
|
|
20231208,174400,381681100,4310,4310,4310,4310,0
|
|
20231208,174300,381681100,4310,4310,4310,4310,0
|
|
20231208,174200,381681100,4310,4310,4310,4310,0
|
|
20231208,174100,381681100,4310,4310,4310,4310,0
|
|
20231208,174000,381681100,4310,4310,4310,4310,0
|
|
20231208,173900,381681100,4310,4310,4310,4310,0
|
|
20231208,173800,381681100,4310,4310,4310,4310,0
|
|
20231208,173700,381681100,4310,4310,4310,4310,0
|
|
20231208,173600,381681100,4310,4310,4310,4310,0
|
|
20231208,173500,381681100,4310,4310,4310,4310,0
|
|
20231208,173400,381681100,4310,4310,4310,4310,0
|
|
20231208,173300,381681100,4310,4310,4310,4310,0
|
|
20231208,173200,381681100,4310,4310,4310,4310,0
|
|
20231208,173100,381681100,4310,4310,4310,4310,0
|
|
20231208,173000,381681100,4310,4310,4310,4310,0
|
|
20231208,172900,381681100,4310,4310,4310,4310,0
|
|
20231208,172800,381681100,4310,4310,4310,4310,1428
|
|
20231208,172700,381681100,4310,4310,4310,4310,0
|
|
20231208,172600,381681100,4310,4310,4310,4310,0
|
|
20231208,172500,381681100,4310,4310,4310,4310,0
|
|
20231208,172400,381681100,4310,4310,4310,4310,0
|
|
20231208,172300,381681100,4310,4310,4310,4310,0
|
|
20231208,172200,381681100,4310,4310,4310,4310,0
|
|
20231208,172100,381681100,4310,4310,4310,4310,0
|
|
20231208,172000,381681100,4310,4310,4310,4310,0
|
|
20231208,171900,381681100,4310,4310,4310,4310,0
|
|
20231208,171800,381681100,4310,4310,4310,4310,0
|
|
20231208,171700,381681100,4310,4310,4310,4310,0
|
|
20231208,171600,381681100,4310,4310,4310,4310,0
|
|
20231208,171500,381681100,4310,4310,4310,4310,0
|
|
20231208,171400,381681100,4310,4310,4310,4310,0
|
|
20231208,171300,381681100,4310,4310,4310,4310,0
|
|
20231208,171200,381681100,4310,4310,4310,4310,0
|
|
20231208,171100,381681100,4310,4310,4310,4310,0
|
|
20231208,171000,381681100,4310,4310,4310,4310,0
|
|
20231208,170900,381681100,4310,4310,4310,4310,0
|
|
20231208,170800,381681100,4310,4310,4310,4310,0
|
|
20231208,170700,381681100,4310,4310,4310,4310,0
|
|
20231208,170600,381681100,4310,4310,4310,4310,0
|
|
20231208,170500,381681100,4310,4310,4310,4310,0
|
|
20231208,170400,381681100,4310,4310,4310,4310,0
|
|
20231208,170300,381681100,4310,4310,4310,4310,0
|
|
20231208,170200,381681100,4310,4310,4310,4310,0
|
|
20231208,170100,381681100,4310,4310,4310,4310,0
|
|
20231208,170000,381681100,4310,4310,4310,4310,0
|
|
20231208,165900,381681100,4310,4310,4310,4310,0
|
|
20231208,165800,381681100,4310,4310,4310,4310,1428
|
|
20231208,165700,381681100,4310,4310,4310,4310,0
|
|
20231208,165600,381681100,4310,4310,4310,4310,0
|
|
20231208,165500,381681100,4310,4310,4310,4310,0
|
|
20231208,165400,381681100,4310,4310,4310,4310,0
|
|
20231208,165300,381681100,4310,4310,4310,4310,0
|
|
20231208,165200,381681100,4310,4310,4310,4310,0
|
|
20231208,165100,381681100,4310,4310,4310,4310,0
|
|
20231208,165000,381681100,4310,4310,4310,4310,0
|
|
20231208,164900,381681100,4310,4310,4310,4310,0
|
|
20231208,164800,381681100,4310,4310,4310,4310,0
|
|
20231208,164700,381681100,4310,4310,4310,4310,0
|
|
20231208,164600,381681100,4310,4310,4310,4310,0
|
|
20231208,164500,381681100,4310,4310,4310,4310,0
|
|
20231208,164400,381681100,4310,4310,4310,4310,0
|
|
20231208,164300,381681100,4310,4310,4310,4310,0
|
|
20231208,164200,381681100,4310,4310,4310,4310,0
|
|
20231208,164100,381681100,4310,4310,4310,4310,0
|
|
20231208,164000,381681100,4310,4310,4310,4310,0
|
|
20231208,163900,381681100,4310,4310,4310,4310,0
|
|
20231208,163800,381681100,4310,4310,4310,4310,0
|
|
20231208,163700,381681100,4310,4310,4310,4310,0
|
|
20231208,163600,381681100,4310,4310,4310,4310,0
|
|
20231208,163500,381681100,4310,4310,4310,4310,0
|
|
20231208,163400,381681100,4310,4310,4310,4310,0
|
|
20231208,163300,381681100,4310,4310,4310,4310,0
|
|
20231208,163200,381681100,4310,4310,4310,4310,0
|
|
20231208,163100,381681100,4310,4310,4310,4310,0
|
|
20231208,163000,381681100,4310,4310,4310,4310,0
|
|
20231208,162900,381681100,4310,4310,4310,4310,0
|
|
20231208,162800,381681100,4310,4310,4310,4310,1428
|
|
20231208,162700,381681100,4310,4310,4310,4310,0
|
|
20231208,162600,381681100,4310,4310,4310,4310,0
|
|
20231208,162500,381681100,4310,4310,4310,4310,0
|
|
20231208,162400,381681100,4310,4310,4310,4310,0
|
|
20231208,162300,381681100,4310,4310,4310,4310,0
|
|
20231208,162200,381681100,4310,4310,4310,4310,0
|
|
20231208,162100,381681100,4310,4310,4310,4310,0
|
|
20231208,162000,381681100,4310,4310,4310,4310,0
|
|
20231208,161900,381681100,4310,4310,4310,4310,0
|
|
20231208,161800,381681100,4310,4310,4310,4310,0
|
|
20231208,161700,381681100,4310,4310,4310,4310,0
|
|
20231208,161600,381681100,4310,4310,4310,4310,0
|
|
20231208,161500,381681100,4310,4310,4310,4310,0
|
|
20231208,161400,381681100,4310,4310,4310,4310,0
|
|
20231208,161300,381681100,4310,4310,4310,4310,0
|
|
20231208,161200,381681100,4310,4310,4310,4310,0
|
|
20231208,161100,381681100,4310,4310,4310,4310,0
|
|
20231208,161000,381681100,4310,4310,4310,4310,0
|
|
20231208,160900,381681100,4310,4310,4310,4310,0
|
|
20231208,160800,381681100,4310,4310,4310,4310,0
|
|
20231208,160700,381681100,4310,4310,4310,4310,0
|
|
20231208,160600,381681100,4310,4310,4310,4310,0
|
|
20231208,160500,381681100,4310,4310,4310,4310,0
|
|
20231208,160400,381681100,4310,4310,4310,4310,0
|
|
20231208,160300,381681100,4310,4310,4310,4310,0
|
|
20231208,160200,381681100,4310,4310,4310,4310,0
|
|
20231208,160100,381681100,4310,4310,4310,4310,0
|
|
20231208,160000,381681100,4310,4310,4310,4310,0
|
|
20231208,155900,381681100,4310,4310,4310,4310,0
|
|
20231208,155800,381681100,4310,4310,4310,4310,1428
|
|
20231208,155700,381681100,4310,4310,4310,4310,0
|
|
20231208,155600,381681100,4310,4310,4310,4310,0
|
|
20231208,155500,381681100,4310,4310,4310,4310,0
|
|
20231208,155400,381681100,4310,4310,4310,4310,0
|
|
20231208,155300,381681100,4310,4310,4310,4310,0
|
|
20231208,155200,381681100,4310,4310,4310,4310,0
|
|
20231208,155100,381681100,4310,4310,4310,4310,0
|
|
20231208,155000,381681100,4310,4310,4310,4310,0
|
|
20231208,154900,381681100,4310,4310,4310,4310,0
|
|
20231208,154800,381681100,4310,4310,4310,4310,0
|
|
20231208,154700,381681100,4310,4310,4310,4310,0
|
|
20231208,154600,381681100,4310,4310,4310,4310,0
|
|
20231208,154500,381681100,4310,4310,4310,4310,0
|
|
20231208,154400,381681100,4310,4310,4310,4310,0
|
|
20231208,154300,381681100,4310,4310,4310,4310,0
|
|
20231208,154200,381681100,4310,4310,4310,4310,0
|
|
20231208,154100,381681100,4310,4310,4310,4310,0
|
|
20231208,154000,381681100,4310,4310,4310,4310,0
|
|
20231208,153900,381681100,4310,4310,4310,4310,0
|
|
20231208,153800,381681100,4310,4310,4310,4310,0
|
|
20231208,153700,381681100,4310,4310,4310,4310,0
|
|
20231208,153600,381681100,4310,4310,4310,4310,0
|
|
20231208,153500,381681100,4310,4310,4310,4310,0
|
|
20231208,153400,381681100,4310,4310,4310,4310,0
|
|
20231208,153300,381681100,4310,4310,4310,4310,0
|
|
20231208,153200,381681100,4310,4310,4310,4310,0
|
|
20231208,153100,381681100,4310,4310,4310,4310,0
|
|
20231208,153000,381681100,4310,4310,4310,4310,1428
|
|
20231208,152900,375526420,4310,4310,4310,4310,0
|
|
20231208,152800,375526420,4310,4310,4310,4310,0
|
|
20231208,152700,375526420,4310,4310,4310,4310,0
|
|
20231208,152600,375526420,4310,4310,4310,4310,0
|
|
20231208,152500,375526420,4310,4310,4310,4310,0
|
|
20231208,152400,375526420,4310,4310,4310,4310,0
|
|
20231208,152300,375526420,4310,4310,4310,4310,0
|
|
20231208,152200,375526420,4310,4310,4310,4310,0
|
|
20231208,152100,375526420,4310,4310,4310,4310,0
|
|
20231208,152000,375526420,4310,4310,4310,4310,0
|
|
20231208,151900,375526420,4310,4305,4310,4300,87
|
|
20231208,151800,375152010,4300,4310,4310,4300,325
|
|
20231208,151700,373753275,4310,4310,4310,4310,100
|
|
20231208,151600,373322275,4310,4305,4310,4305,1057
|
|
20231208,151500,368771640,4310,4310,4310,4310,8
|
|
20231208,151400,368737160,4310,4310,4310,4310,22
|
|
20231208,151300,368642340,4305,4305,4305,4305,0
|
|
20231208,151200,368642340,4305,4305,4305,4305,0
|
|
20231208,151100,368642340,4305,4310,4310,4305,97
|
|
20231208,151000,368224520,4310,4310,4310,4310,368
|
|
20231208,150900,366638440,4310,4305,4310,4300,1324
|
|
20231208,150800,360944540,4310,4310,4310,4310,0
|
|
20231208,150700,360944540,4310,4305,4310,4305,344
|
|
20231208,150600,359463595,4310,4310,4310,4305,13
|
|
20231208,150500,359407585,4310,4310,4310,4310,0
|
|
20231208,150400,359407585,4310,4310,4310,4310,0
|
|
20231208,150300,359407585,4310,4310,4310,4310,8
|
|
20231208,150200,359373105,4310,4310,4310,4310,0
|
|
20231208,150100,359373105,4310,4310,4310,4310,0
|
|
20231208,150000,359373105,4310,4310,4310,4305,61
|
|
20231208,145900,359110445,4310,4305,4310,4305,58
|
|
20231208,145800,358860750,4300,4300,4300,4300,33
|
|
20231208,145700,358718850,4310,4300,4310,4300,270
|
|
20231208,145600,357557750,4300,4315,4315,4300,1306
|
|
20231208,145500,351934235,4320,4320,4320,4320,200
|
|
20231208,145400,351070235,4325,4330,4330,4320,237
|
|
20231208,145300,350046015,4330,4320,4330,4320,531
|
|
20231208,145200,347750990,4325,4325,4325,4325,200
|
|
20231208,145100,346885990,4325,4325,4325,4325,100
|
|
20231208,145000,346453490,4315,4320,4320,4315,3000
|
|
20231208,144900,333505730,4325,4325,4325,4325,17
|
|
20231208,144800,333432205,4320,4325,4325,4320,2230
|
|
20231208,144700,323798565,4325,4325,4325,4325,0
|
|
20231208,144600,323798565,4325,4325,4325,4325,0
|
|
20231208,144500,323798565,4325,4325,4325,4320,242
|
|
20231208,144400,322752510,4325,4325,4325,4325,0
|
|
20231208,144300,322752510,4325,4325,4325,4325,150
|
|
20231208,144200,322103760,4325,4325,4325,4325,8
|
|
20231208,144100,322069160,4325,4325,4325,4325,0
|
|
20231208,144000,322069160,4325,4325,4325,4325,0
|
|
20231208,143900,322069160,4325,4330,4330,4320,223
|
|
20231208,143800,321105645,4330,4330,4330,4330,235
|
|
20231208,143700,320088095,4330,4325,4330,4325,336
|
|
20231208,143600,318634395,4330,4330,4330,4330,8
|
|
20231208,143500,318599755,4330,4325,4330,4325,75
|
|
20231208,143400,318275300,4330,4325,4330,4325,4
|
|
20231208,143300,318257995,4325,4325,4325,4325,97
|
|
20231208,143200,317838470,4325,4330,4330,4325,360
|
|
20231208,143100,316281320,4325,4325,4325,4325,100
|
|
20231208,143000,315848820,4325,4325,4325,4325,8
|
|
20231208,142900,315814220,4325,4325,4325,4325,50
|
|
20231208,142800,315597970,4325,4330,4330,4325,101
|
|
20231208,142700,315161140,4325,4335,4335,4325,2453
|
|
20231208,142600,304551290,4335,4335,4335,4335,900
|
|
20231208,142500,300649790,4335,4335,4335,4335,0
|
|
20231208,142400,300649790,4335,4330,4335,4330,1197
|
|
20231208,142300,295465555,4325,4325,4325,4325,18
|
|
20231208,142200,295387705,4330,4330,4330,4330,55
|
|
20231208,142100,295149555,4330,4330,4330,4330,8
|
|
20231208,142000,295114915,4330,4330,4330,4330,36
|
|
20231208,141900,294959035,4335,4335,4335,4335,0
|
|
20231208,141800,294959035,4335,4335,4335,4335,121
|
|
20231208,141700,294434500,4335,4335,4335,4335,0
|
|
20231208,141600,294434500,4335,4330,4335,4330,1172
|
|
20231208,141500,289359735,4330,4325,4330,4325,232
|
|
20231208,141400,288356280,4330,4330,4330,4330,0
|
|
20231208,141300,288356280,4330,4325,4330,4325,83
|
|
20231208,141200,287997300,4325,4325,4325,4325,0
|
|
20231208,141100,287997300,4325,4325,4325,4325,0
|
|
20231208,141000,287997300,4325,4325,4325,4325,1
|
|
20231208,140900,287992975,4330,4330,4330,4330,8
|
|
20231208,140800,287958335,4330,4330,4330,4330,100
|
|
20231208,140700,287525335,4335,4335,4335,4335,168
|
|
20231208,140600,286797055,4335,4335,4335,4335,8
|
|
20231208,140500,286762375,4335,4330,4335,4330,260
|
|
20231208,140400,285636505,4335,4335,4335,4335,6
|
|
20231208,140300,285610495,4330,4330,4330,4330,1982
|
|
20231208,140200,277028435,4330,4330,4330,4330,0
|
|
20231208,140100,277028435,4330,4330,4330,4330,6
|
|
20231208,140000,277002455,4330,4330,4330,4330,123
|
|
20231208,135900,276469865,4330,4325,4330,4325,172
|
|
20231208,135800,275725955,4330,4320,4330,4320,236
|
|
20231208,135700,274706425,4330,4330,4330,4330,1
|
|
20231208,135600,274702095,4320,4320,4320,4320,50
|
|
20231208,135500,274486095,4320,4325,4325,4320,176
|
|
20231208,135400,273724910,4330,4330,4330,4330,8
|
|
20231208,135300,273690270,4330,4325,4330,4325,45
|
|
20231208,135200,273495595,4330,4330,4330,4330,10
|
|
20231208,135100,273452295,4320,4320,4320,4320,1000
|
|
20231208,135000,269132295,4320,4320,4320,4320,207
|
|
20231208,134900,268238055,4320,4315,4320,4315,69
|
|
20231208,134800,267940315,4315,4315,4315,4310,110
|
|
20231208,134700,267465670,4315,4315,4315,4315,50
|
|
20231208,134600,267249920,4305,4305,4305,4305,0
|
|
20231208,134500,267249920,4305,4305,4305,4305,0
|
|
20231208,134400,267249920,4305,4310,4315,4305,1206
|
|
20231208,134300,262058055,4300,4300,4300,4300,0
|
|
20231208,134200,262058055,4300,4300,4300,4300,0
|
|
20231208,134100,262058055,4300,4300,4300,4300,0
|
|
20231208,134000,262058055,4300,4310,4310,4300,102
|
|
20231208,133900,261619375,4300,4300,4300,4300,3
|
|
20231208,133800,261606475,4300,4300,4300,4300,0
|
|
20231208,133700,261606475,4300,4300,4300,4300,117
|
|
20231208,133600,261103375,4300,4300,4300,4300,0
|
|
20231208,133500,261103375,4300,4305,4305,4300,29
|
|
20231208,133400,260978560,4315,4315,4315,4315,0
|
|
20231208,133300,260978560,4315,4315,4315,4315,8
|
|
20231208,133200,260944040,4320,4320,4320,4320,0
|
|
20231208,133100,260944040,4320,4320,4320,4320,2
|
|
20231208,133000,260935400,4320,4305,4320,4300,102
|
|
20231208,132900,260496295,4305,4310,4310,4305,511
|
|
20231208,132800,258293945,4315,4315,4315,4315,5
|
|
20231208,132700,258272370,4320,4310,4320,4310,85
|
|
20231208,132600,257905670,4310,4310,4310,4310,68
|
|
20231208,132500,257612590,4320,4320,4320,4320,0
|
|
20231208,132400,257612590,4320,4320,4320,4320,8
|
|
20231208,132300,257578030,4320,4320,4320,4320,0
|
|
20231208,132200,257578030,4320,4320,4320,4320,0
|
|
20231208,132100,257578030,4320,4320,4320,4320,8
|
|
20231208,132000,257543470,4320,4320,4320,4320,100
|
|
20231208,131900,257111470,4320,4325,4325,4320,1458
|
|
20231208,131800,250812845,4320,4320,4320,4320,0
|
|
20231208,131700,250812845,4320,4320,4320,4320,0
|
|
20231208,131600,250812845,4320,4320,4320,4320,0
|
|
20231208,131500,250812845,4320,4325,4325,4320,73
|
|
20231208,131400,250497475,4325,4325,4325,4325,30
|
|
20231208,131300,250367725,4330,4330,4330,4330,0
|
|
20231208,131200,250367725,4330,4330,4330,4330,11
|
|
20231208,131100,250320095,4325,4325,4325,4325,30
|
|
20231208,131000,250190345,4320,4320,4320,4320,150
|
|
20231208,130900,249542345,4320,4310,4320,4310,3133
|
|
20231208,130800,236020405,4300,4310,4310,4300,501
|
|
20231208,130700,233864755,4305,4305,4305,4305,150
|
|
20231208,130600,233219005,4310,4310,4310,4305,211
|
|
20231208,130500,232310600,4310,4310,4310,4310,0
|
|
20231208,130400,232310600,4310,4310,4310,4310,0
|
|
20231208,130300,232310600,4310,4310,4310,4310,8
|
|
20231208,130200,232276120,4310,4310,4310,4310,0
|
|
20231208,130100,232276120,4310,4310,4310,4310,0
|
|
20231208,130000,232276120,4310,4310,4310,4310,1
|
|
20231208,125900,232271810,4305,4305,4305,4305,0
|
|
20231208,125800,232271810,4305,4305,4305,4305,1296
|
|
20231208,125700,226692530,4310,4310,4310,4310,8
|
|
20231208,125600,226658050,4310,4310,4310,4310,29
|
|
20231208,125500,226533060,4310,4310,4310,4310,29
|
|
20231208,125400,226408070,4315,4315,4315,4315,2
|
|
20231208,125300,226399440,4310,4305,4315,4305,65
|
|
20231208,125200,226119275,4310,4310,4310,4310,0
|
|
20231208,125100,226119275,4310,4310,4315,4310,19
|
|
20231208,125000,226037380,4310,4310,4310,4310,60
|
|
20231208,124900,225778780,4315,4315,4315,4315,0
|
|
20231208,124800,225778780,4315,4315,4315,4315,8
|
|
20231208,124700,225744260,4315,4315,4315,4315,0
|
|
20231208,124600,225744260,4315,4315,4315,4315,0
|
|
20231208,124500,225744260,4315,4315,4315,4315,8
|
|
20231208,124400,225709740,4315,4315,4315,4315,0
|
|
20231208,124300,225709740,4315,4315,4315,4315,0
|
|
20231208,124200,225709740,4315,4315,4315,4315,9
|
|
20231208,124100,225670905,4315,4315,4315,4315,0
|
|
20231208,124000,225670905,4315,4315,4315,4315,0
|
|
20231208,123900,225670905,4315,4315,4315,4315,8
|
|
20231208,123800,225636385,4315,4315,4315,4315,0
|
|
20231208,123700,225636385,4315,4315,4315,4315,0
|
|
20231208,123600,225636385,4315,4315,4315,4315,43
|
|
20231208,123500,225450840,4315,4310,4315,4300,30
|
|
20231208,123400,225321725,4315,4315,4315,4315,1
|
|
20231208,123300,225317410,4300,4315,4315,4300,608
|
|
20231208,123200,222701785,4315,4315,4315,4315,0
|
|
20231208,123100,222701785,4315,4315,4315,4315,0
|
|
20231208,123000,222701785,4315,4315,4315,4315,8
|
|
20231208,122900,222667265,4315,4315,4315,4315,0
|
|
20231208,122800,222667265,4315,4315,4315,4315,0
|
|
20231208,122700,222667265,4315,4315,4315,4315,8
|
|
20231208,122600,222632745,4315,4315,4315,4315,1
|
|
20231208,122500,222628430,4310,4310,4310,4310,0
|
|
20231208,122400,222628430,4310,4310,4310,4310,0
|
|
20231208,122300,222628430,4310,4310,4310,4310,0
|
|
20231208,122200,222628430,4310,4310,4310,4310,0
|
|
20231208,122100,222628430,4310,4310,4310,4305,383
|
|
20231208,122000,220979570,4310,4310,4310,4310,0
|
|
20231208,121900,220979570,4310,4310,4310,4310,0
|
|
20231208,121800,220979570,4310,4310,4310,4310,1
|
|
20231208,121700,220975260,4305,4305,4305,4305,60
|
|
20231208,121600,220716960,4305,4305,4305,4305,0
|
|
20231208,121500,220716960,4305,4295,4305,4295,650
|
|
20231208,121400,217921515,4305,4305,4305,4300,2105
|
|
20231208,121300,208859985,4310,4310,4310,4310,0
|
|
20231208,121200,208859985,4310,4310,4310,4310,8
|
|
20231208,121100,208825505,4315,4315,4315,4315,0
|
|
20231208,121000,208825505,4315,4315,4315,4315,23
|
|
20231208,120900,208726260,4315,4315,4315,4315,8
|
|
20231208,120800,208691740,4315,4315,4315,4315,0
|
|
20231208,120700,208691740,4315,4315,4315,4315,0
|
|
20231208,120600,208691740,4315,4315,4315,4315,808
|
|
20231208,120500,205205220,4315,4315,4315,4315,0
|
|
20231208,120400,205205220,4315,4315,4315,4315,1
|
|
20231208,120300,205200905,4310,4310,4310,4310,8
|
|
20231208,120200,205166425,4310,4310,4310,4310,40
|
|
20231208,120100,204994025,4315,4315,4315,4315,0
|
|
20231208,120000,204994025,4315,4315,4315,4315,8
|
|
20231208,115900,204959505,4315,4310,4315,4310,11
|
|
20231208,115800,204912090,4315,4315,4315,4315,0
|
|
20231208,115700,204912090,4315,4315,4315,4315,8
|
|
20231208,115600,204877570,4315,4315,4315,4315,1
|
|
20231208,115500,204873255,4310,4310,4310,4310,249
|
|
20231208,115400,203800065,4320,4320,4320,4320,124
|
|
20231208,115300,203264385,4320,4320,4320,4320,0
|
|
20231208,115200,203264385,4320,4310,4320,4310,234
|
|
20231208,115100,202255835,4320,4320,4320,4320,28
|
|
20231208,115000,202134875,4305,4300,4305,4300,86
|
|
20231208,114900,201764655,4300,4300,4305,4300,610
|
|
20231208,114800,199141155,4300,4305,4305,4300,19
|
|
20231208,114700,199059410,4305,4305,4305,4305,0
|
|
20231208,114600,199059410,4305,4305,4305,4305,0
|
|
20231208,114500,199059410,4305,4305,4305,4305,8
|
|
20231208,114400,199024970,4305,4305,4305,4305,0
|
|
20231208,114300,199024970,4305,4305,4305,4305,300
|
|
20231208,114200,197733470,4305,4320,4320,4305,719
|
|
20231208,114100,194637990,4325,4325,4325,4325,0
|
|
20231208,114000,194637990,4325,4325,4325,4325,0
|
|
20231208,113900,194637990,4325,4325,4325,4325,8
|
|
20231208,113800,194603390,4325,4325,4325,4325,1
|
|
20231208,113700,194599065,4305,4320,4320,4305,1000
|
|
20231208,113600,190293840,4320,4320,4320,4320,0
|
|
20231208,113500,190293840,4320,4310,4320,4310,93
|
|
20231208,113400,189892370,4325,4320,4325,4320,5
|
|
20231208,113300,189870765,4300,4325,4325,4300,128
|
|
20231208,113200,189319905,4325,4325,4325,4325,0
|
|
20231208,113100,189319905,4325,4325,4325,4325,0
|
|
20231208,113000,189319905,4325,4325,4325,4325,8
|
|
20231208,112900,189285305,4325,4325,4325,4325,0
|
|
20231208,112800,189285305,4325,4325,4325,4325,1
|
|
20231208,112700,189280980,4300,4300,4300,4300,0
|
|
20231208,112600,189280980,4300,4325,4325,4300,49
|
|
20231208,112500,189069305,4325,4325,4325,4325,0
|
|
20231208,112400,189069305,4325,4325,4325,4325,8
|
|
20231208,112300,189034705,4325,4325,4325,4325,0
|
|
20231208,112200,189034705,4325,4305,4325,4305,3
|
|
20231208,112100,189021770,4305,4305,4305,4305,500
|
|
20231208,112000,186869270,4305,4305,4305,4305,93
|
|
20231208,111900,186468905,4300,4300,4300,4300,0
|
|
20231208,111800,186468905,4300,4300,4300,4300,0
|
|
20231208,111700,186468905,4300,4300,4300,4300,0
|
|
20231208,111600,186468905,4300,4300,4300,4300,0
|
|
20231208,111500,186468905,4300,4300,4300,4300,29
|
|
20231208,111400,186344205,4300,4305,4305,4300,967
|
|
20231208,111300,182185815,4300,4300,4300,4300,0
|
|
20231208,111200,182185815,4300,4325,4325,4300,59
|
|
20231208,111100,181930970,4325,4325,4325,4325,25
|
|
20231208,111000,181822845,4330,4330,4330,4330,0
|
|
20231208,110900,181822845,4330,4330,4330,4330,18
|
|
20231208,110800,181744905,4330,4335,4335,4330,153
|
|
20231208,110700,181081905,4335,4330,4335,4330,36
|
|
20231208,110600,180926015,4335,4325,4335,4325,1323
|
|
20231208,110500,175197700,4320,4320,4320,4320,0
|
|
20231208,110400,175197700,4320,4320,4320,4320,0
|
|
20231208,110300,175197700,4320,4325,4325,4320,566
|
|
20231208,110200,172749805,4320,4320,4325,4320,808
|
|
20231208,110100,169258920,4310,4310,4310,4310,1148
|
|
20231208,110000,164311040,4310,4310,4310,4310,8
|
|
20231208,105900,164276560,4310,4300,4310,4300,493
|
|
20231208,105800,162156570,4300,4300,4300,4300,287
|
|
20231208,105700,160922470,4300,4300,4300,4300,1
|
|
20231208,105600,160918170,4290,4290,4290,4290,0
|
|
20231208,105500,160918170,4290,4290,4290,4290,29
|
|
20231208,105400,160793760,4300,4300,4300,4300,9
|
|
20231208,105300,160755060,4300,4300,4310,4300,170
|
|
20231208,105200,160024050,4300,4300,4300,4300,0
|
|
20231208,105100,160024050,4300,4300,4300,4300,8
|
|
20231208,105000,159989650,4300,4300,4300,4300,0
|
|
20231208,104900,159989650,4300,4300,4300,4300,2428
|
|
20231208,104800,149549250,4310,4305,4310,4305,296
|
|
20231208,104700,148274910,4305,4305,4305,4305,153
|
|
20231208,104600,147616245,4310,4310,4310,4310,122
|
|
20231208,104500,147090425,4315,4320,4320,4315,9
|
|
20231208,104400,147051550,4320,4310,4320,4310,688
|
|
20231208,104300,144085495,4310,4310,4310,4310,1031
|
|
20231208,104200,139641885,4300,4290,4300,4290,2694
|
|
20231208,104100,128067555,4290,4290,4290,4290,26
|
|
20231208,104000,127956015,4285,4285,4285,4285,491
|
|
20231208,103900,125852080,4285,4285,4285,4285,9
|
|
20231208,103800,125813515,4290,4280,4290,4275,531
|
|
20231208,103700,123542975,4280,4280,4280,4275,203
|
|
20231208,103600,122674210,4285,4285,4285,4285,9
|
|
20231208,103500,122635645,4285,4280,4285,4280,30
|
|
20231208,103400,122507240,4285,4285,4285,4285,122
|
|
20231208,103300,121984470,4290,4290,4290,4290,409
|
|
20231208,103200,120229860,4290,4290,4290,4290,0
|
|
20231208,103100,120229860,4290,4290,4290,4290,0
|
|
20231208,103000,120229860,4290,4290,4290,4290,9
|
|
20231208,102900,120191250,4290,4290,4290,4290,0
|
|
20231208,102800,120191250,4290,4290,4290,4290,0
|
|
20231208,102700,120191250,4290,4290,4290,4285,22
|
|
20231208,102600,120096930,4290,4290,4290,4290,0
|
|
20231208,102500,120096930,4290,4290,4290,4290,0
|
|
20231208,102400,120096930,4290,4290,4290,4290,1
|
|
20231208,102300,120092640,4285,4290,4290,4285,249
|
|
20231208,102200,119024575,4290,4290,4290,4290,0
|
|
20231208,102100,119024575,4290,4290,4290,4290,9
|
|
20231208,102000,118985965,4290,4290,4290,4290,1
|
|
20231208,101900,118981675,4265,4265,4265,4265,0
|
|
20231208,101800,118981675,4265,4265,4265,4265,0
|
|
20231208,101700,118981675,4265,4265,4265,4265,0
|
|
20231208,101600,118981675,4265,4265,4265,4265,0
|
|
20231208,101500,118981675,4265,4265,4265,4265,29
|
|
20231208,101400,118857990,4265,4285,4285,4265,754
|
|
20231208,101300,115635350,4285,4285,4285,4285,823
|
|
20231208,101200,112108795,4280,4280,4280,4280,0
|
|
20231208,101100,112108795,4280,4280,4280,4280,0
|
|
20231208,101000,112108795,4280,4285,4285,4280,1344
|
|
20231208,100900,106351255,4290,4290,4290,4290,32
|
|
20231208,100800,106213975,4290,4285,4290,4285,1000
|
|
20231208,100700,101928970,4285,4285,4285,4285,0
|
|
20231208,100600,101928970,4285,4290,4290,4285,89
|
|
20231208,100500,101547560,4290,4290,4290,4290,1
|
|
20231208,100400,101543270,4290,4290,4290,4290,0
|
|
20231208,100300,101543270,4290,4290,4290,4290,1
|
|
20231208,100200,101538980,4275,4275,4275,4275,0
|
|
20231208,100100,101538980,4275,4275,4275,4275,0
|
|
20231208,100000,101538980,4275,4275,4275,4275,420
|
|
20231208,095900,99743480,4275,4275,4275,4270,298
|
|
20231208,095800,98470765,4265,4275,4275,4265,818
|
|
20231208,095700,94978795,4270,4275,4275,4270,169
|
|
20231208,095600,94257120,4275,4275,4275,4275,1
|
|
20231208,095500,94252845,4270,4270,4270,4270,110
|
|
20231208,095400,93783145,4275,4275,4275,4275,59
|
|
20231208,095300,93530920,4275,4270,4275,4270,12
|
|
20231208,095200,93479675,4275,4275,4275,4275,180
|
|
20231208,095100,92710175,4280,4280,4280,4275,249
|
|
20231208,095000,91644555,4280,4270,4280,4270,4
|
|
20231208,094900,91627465,4280,4280,4280,4280,1
|
|
20231208,094800,91623185,4280,4270,4280,4270,10
|
|
20231208,094700,91580475,4270,4270,4270,4270,422
|
|
20231208,094600,89778535,4270,4275,4275,4270,1237
|
|
20231208,094500,84494355,4280,4280,4280,4280,9
|
|
20231208,094400,84455835,4280,4285,4285,4280,3263
|
|
20231208,094300,70490190,4295,4290,4295,4285,424
|
|
20231208,094200,68672725,4295,4300,4300,4295,59
|
|
20231208,094100,68419275,4300,4300,4300,4300,40
|
|
20231208,094000,68247275,4310,4310,4310,4300,334
|
|
20231208,093900,66808735,4310,4310,4310,4310,9
|
|
20231208,093800,66769945,4310,4310,4310,4290,43
|
|
20231208,093700,66585315,4305,4295,4305,4295,2256
|
|
20231208,093600,56887245,4295,4295,4300,4295,1010
|
|
20231208,093500,52549245,4295,4285,4295,4285,631
|
|
20231208,093400,49845400,4300,4300,4300,4300,0
|
|
20231208,093300,49845400,4300,4300,4300,4300,9
|
|
20231208,093200,49806700,4300,4300,4300,4300,0
|
|
20231208,093100,49806700,4300,4295,4300,4280,37
|
|
20231208,093000,49648075,4295,4290,4295,4285,2249
|
|
20231208,092900,39995855,4290,4290,4290,4290,0
|
|
20231208,092800,39995855,4290,4290,4290,4290,353
|
|
20231208,092700,38481485,4290,4290,4290,4290,7
|
|
20231208,092600,38451455,4275,4275,4275,4275,0
|
|
20231208,092500,38451455,4275,4275,4275,4275,400
|
|
20231208,092400,36741455,4275,4295,4295,4275,198
|
|
20231208,092300,35891245,4295,4295,4295,4295,0
|
|
20231208,092200,35891245,4295,4295,4295,4295,21
|
|
20231208,092100,35801050,4295,4275,4295,4275,2237
|
|
20231208,092000,26214980,4270,4270,4270,4270,10
|
|
20231208,091900,26172280,4275,4265,4275,4265,304
|
|
20231208,091800,24872760,4275,4270,4275,4270,9
|
|
20231208,091700,24834290,4275,4250,4275,4250,30
|
|
20231208,091600,24706380,4250,4250,4250,4250,461
|
|
20231208,091500,22747130,4275,4255,4275,4250,36
|
|
20231208,091400,22593975,4285,4285,4285,4285,15
|
|
20231208,091300,22529700,4285,4285,4285,4285,1
|
|
20231208,091200,22525415,4225,4290,4290,4225,138
|
|
20231208,091100,21937755,4290,4290,4290,4290,176
|
|
20231208,091000,21182715,4290,4265,4290,4260,1950
|
|
20231208,090900,12872770,4260,4265,4265,4260,529
|
|
20231208,090800,10619155,4265,4250,4265,4250,558
|
|
20231208,090700,8242080,4250,4260,4260,4250,28
|
|
20231208,090600,8122940,4260,4260,4260,4260,40
|
|
20231208,090500,7952540,4260,4250,4260,4250,337
|
|
20231208,090400,6520110,4240,4210,4240,4195,212
|
|
20231208,090300,5629575,4260,4260,4260,4260,1
|
|
20231208,090200,5625315,4210,4260,4260,4210,204
|
|
20231208,090100,4757025,4260,4260,4260,4260,0
|
|
20231208,090000,4757025,4260,4180,4260,4180,365
|