639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,193600,1316356955,4185,4185,4185,4185,2848
|
|
20231208,193500,1316356955,4185,4185,4185,4185,0
|
|
20231208,193400,1316356955,4185,4185,4185,4185,0
|
|
20231208,193300,1316356955,4185,4185,4185,4185,0
|
|
20231208,193200,1316356955,4185,4185,4185,4185,0
|
|
20231208,193100,1316356955,4185,4185,4185,4185,0
|
|
20231208,193000,1316356955,4185,4185,4185,4185,0
|
|
20231208,192900,1316356955,4185,4185,4185,4185,0
|
|
20231208,192800,1316356955,4185,4185,4185,4185,0
|
|
20231208,192700,1316356955,4185,4185,4185,4185,0
|
|
20231208,192600,1316356955,4185,4185,4185,4185,0
|
|
20231208,192500,1316356955,4185,4185,4185,4185,0
|
|
20231208,192400,1316356955,4185,4185,4185,4185,0
|
|
20231208,192300,1316356955,4185,4185,4185,4185,0
|
|
20231208,192200,1316356955,4185,4185,4185,4185,0
|
|
20231208,192100,1316356955,4185,4185,4185,4185,0
|
|
20231208,192000,1316356955,4185,4185,4185,4185,0
|
|
20231208,191900,1316356955,4185,4185,4185,4185,0
|
|
20231208,191800,1316356955,4185,4185,4185,4185,0
|
|
20231208,191700,1316356955,4185,4185,4185,4185,0
|
|
20231208,191600,1316356955,4185,4185,4185,4185,0
|
|
20231208,191500,1316356955,4185,4185,4185,4185,0
|
|
20231208,191400,1316356955,4185,4185,4185,4185,0
|
|
20231208,191300,1316356955,4185,4185,4185,4185,0
|
|
20231208,191200,1316356955,4185,4185,4185,4185,0
|
|
20231208,191100,1316356955,4185,4185,4185,4185,0
|
|
20231208,191000,1316356955,4185,4185,4185,4185,0
|
|
20231208,190900,1316356955,4185,4185,4185,4185,0
|
|
20231208,190800,1316356955,4185,4185,4185,4185,0
|
|
20231208,190700,1316356955,4185,4185,4185,4185,0
|
|
20231208,190600,1316356955,4185,4185,4185,4185,2848
|
|
20231208,190500,1316356955,4185,4185,4185,4185,0
|
|
20231208,190400,1316356955,4185,4185,4185,4185,0
|
|
20231208,190300,1316356955,4185,4185,4185,4185,0
|
|
20231208,190200,1316356955,4185,4185,4185,4185,0
|
|
20231208,190100,1316356955,4185,4185,4185,4185,0
|
|
20231208,190000,1316356955,4185,4185,4185,4185,0
|
|
20231208,185900,1316356955,4185,4185,4185,4185,0
|
|
20231208,185800,1316356955,4185,4185,4185,4185,0
|
|
20231208,185700,1316356955,4185,4185,4185,4185,0
|
|
20231208,185600,1316356955,4185,4185,4185,4185,0
|
|
20231208,185500,1316356955,4185,4185,4185,4185,0
|
|
20231208,185400,1316356955,4185,4185,4185,4185,0
|
|
20231208,185300,1316356955,4185,4185,4185,4185,0
|
|
20231208,185200,1316356955,4185,4185,4185,4185,0
|
|
20231208,185100,1316356955,4185,4185,4185,4185,0
|
|
20231208,185000,1316356955,4185,4185,4185,4185,0
|
|
20231208,184900,1316356955,4185,4185,4185,4185,0
|
|
20231208,184800,1316356955,4185,4185,4185,4185,0
|
|
20231208,184700,1316356955,4185,4185,4185,4185,0
|
|
20231208,184600,1316356955,4185,4185,4185,4185,0
|
|
20231208,184500,1316356955,4185,4185,4185,4185,0
|
|
20231208,184400,1316356955,4185,4185,4185,4185,0
|
|
20231208,184300,1316356955,4185,4185,4185,4185,0
|
|
20231208,184200,1316356955,4185,4185,4185,4185,0
|
|
20231208,184100,1316356955,4185,4185,4185,4185,0
|
|
20231208,184000,1316356955,4185,4185,4185,4185,0
|
|
20231208,183900,1316356955,4185,4185,4185,4185,0
|
|
20231208,183800,1316356955,4185,4185,4185,4185,0
|
|
20231208,183700,1316356955,4185,4185,4185,4185,0
|
|
20231208,183600,1316356955,4185,4185,4185,4185,2848
|
|
20231208,183500,1316356955,4185,4185,4185,4185,0
|
|
20231208,183400,1316356955,4185,4185,4185,4185,0
|
|
20231208,183300,1316356955,4185,4185,4185,4185,0
|
|
20231208,183200,1316356955,4185,4185,4185,4185,0
|
|
20231208,183100,1316356955,4185,4185,4185,4185,0
|
|
20231208,183000,1316356955,4185,4185,4185,4185,0
|
|
20231208,182900,1316356955,4185,4185,4185,4185,0
|
|
20231208,182800,1316356955,4185,4185,4185,4185,0
|
|
20231208,182700,1316356955,4185,4185,4185,4185,0
|
|
20231208,182600,1316356955,4185,4185,4185,4185,0
|
|
20231208,182500,1316356955,4185,4185,4185,4185,0
|
|
20231208,182400,1316356955,4185,4185,4185,4185,0
|
|
20231208,182300,1316356955,4185,4185,4185,4185,0
|
|
20231208,182200,1316356955,4185,4185,4185,4185,0
|
|
20231208,182100,1316356955,4185,4185,4185,4185,0
|
|
20231208,182000,1316356955,4185,4185,4185,4185,0
|
|
20231208,181900,1316356955,4185,4185,4185,4185,0
|
|
20231208,181800,1316356955,4185,4185,4185,4185,0
|
|
20231208,181700,1316356955,4185,4185,4185,4185,0
|
|
20231208,181600,1316356955,4185,4185,4185,4185,0
|
|
20231208,181500,1316356955,4185,4185,4185,4185,0
|
|
20231208,181400,1316356955,4185,4185,4185,4185,0
|
|
20231208,181300,1316356955,4185,4185,4185,4185,0
|
|
20231208,181200,1316356955,4185,4185,4185,4185,0
|
|
20231208,181100,1316356955,4185,4185,4185,4185,0
|
|
20231208,181000,1316356955,4185,4185,4185,4185,0
|
|
20231208,180900,1316356955,4185,4185,4185,4185,0
|
|
20231208,180800,1316356955,4185,4185,4185,4185,0
|
|
20231208,180700,1316356955,4185,4185,4185,4185,0
|
|
20231208,180600,1316356955,4185,4185,4185,4185,2848
|
|
20231208,180500,1316356955,4185,4185,4185,4185,0
|
|
20231208,180400,1316356955,4185,4185,4185,4185,0
|
|
20231208,180300,1316356955,4185,4185,4185,4185,0
|
|
20231208,180200,1316356955,4185,4185,4185,4185,0
|
|
20231208,180100,1316356955,4185,4185,4185,4185,0
|
|
20231208,180000,1316356955,4185,4185,4185,4185,0
|
|
20231208,175900,1316356955,4185,4185,4185,4185,0
|
|
20231208,175800,1316356955,4185,4185,4185,4185,0
|
|
20231208,175700,1316356955,4185,4185,4185,4185,0
|
|
20231208,175600,1316356955,4185,4185,4185,4185,0
|
|
20231208,175500,1316356955,4185,4185,4185,4185,0
|
|
20231208,175400,1316356955,4185,4185,4185,4185,0
|
|
20231208,175300,1316356955,4185,4185,4185,4185,0
|
|
20231208,175200,1316356955,4185,4185,4185,4185,0
|
|
20231208,175100,1316356955,4185,4185,4185,4185,0
|
|
20231208,175000,1316356955,4185,4185,4185,4185,0
|
|
20231208,174900,1316356955,4185,4185,4185,4185,0
|
|
20231208,174800,1316356955,4185,4185,4185,4185,0
|
|
20231208,174700,1316356955,4185,4185,4185,4185,0
|
|
20231208,174600,1316356955,4185,4185,4185,4185,0
|
|
20231208,174500,1316356955,4185,4185,4185,4185,0
|
|
20231208,174400,1316356955,4185,4185,4185,4185,0
|
|
20231208,174300,1316356955,4185,4185,4185,4185,0
|
|
20231208,174200,1316356955,4185,4185,4185,4185,0
|
|
20231208,174100,1316356955,4185,4185,4185,4185,0
|
|
20231208,174000,1316356955,4185,4185,4185,4185,0
|
|
20231208,173900,1316356955,4185,4185,4185,4185,0
|
|
20231208,173800,1316356955,4185,4185,4185,4185,0
|
|
20231208,173700,1316356955,4185,4185,4185,4185,0
|
|
20231208,173600,1316356955,4185,4185,4185,4185,2848
|
|
20231208,173500,1316356955,4185,4185,4185,4185,0
|
|
20231208,173400,1316356955,4185,4185,4185,4185,0
|
|
20231208,173300,1316356955,4185,4185,4185,4185,0
|
|
20231208,173200,1316356955,4185,4185,4185,4185,0
|
|
20231208,173100,1316356955,4185,4185,4185,4185,0
|
|
20231208,173000,1316356955,4185,4185,4185,4185,0
|
|
20231208,172900,1316356955,4185,4185,4185,4185,0
|
|
20231208,172800,1316356955,4185,4185,4185,4185,0
|
|
20231208,172700,1316356955,4185,4185,4185,4185,0
|
|
20231208,172600,1316356955,4185,4185,4185,4185,0
|
|
20231208,172500,1316356955,4185,4185,4185,4185,0
|
|
20231208,172400,1316356955,4185,4185,4185,4185,0
|
|
20231208,172300,1316356955,4185,4185,4185,4185,0
|
|
20231208,172200,1316356955,4185,4185,4185,4185,0
|
|
20231208,172100,1316356955,4185,4185,4185,4185,0
|
|
20231208,172000,1316356955,4185,4185,4185,4185,0
|
|
20231208,171900,1316356955,4185,4185,4185,4185,0
|
|
20231208,171800,1316356955,4185,4185,4185,4185,0
|
|
20231208,171700,1316356955,4185,4185,4185,4185,0
|
|
20231208,171600,1316356955,4185,4185,4185,4185,0
|
|
20231208,171500,1316356955,4185,4185,4185,4185,0
|
|
20231208,171400,1316356955,4185,4185,4185,4185,0
|
|
20231208,171300,1316356955,4185,4185,4185,4185,0
|
|
20231208,171200,1316356955,4185,4185,4185,4185,0
|
|
20231208,171100,1316356955,4185,4185,4185,4185,0
|
|
20231208,171000,1316356955,4185,4185,4185,4185,0
|
|
20231208,170900,1316356955,4185,4185,4185,4185,0
|
|
20231208,170800,1316356955,4185,4185,4185,4185,0
|
|
20231208,170700,1316356955,4185,4185,4185,4185,0
|
|
20231208,170600,1316356955,4185,4185,4185,4185,2848
|
|
20231208,170500,1316356955,4185,4185,4185,4185,0
|
|
20231208,170400,1316356955,4185,4185,4185,4185,0
|
|
20231208,170300,1316356955,4185,4185,4185,4185,0
|
|
20231208,170200,1316356955,4185,4185,4185,4185,0
|
|
20231208,170100,1316356955,4185,4185,4185,4185,0
|
|
20231208,170000,1316356955,4185,4185,4185,4185,0
|
|
20231208,165900,1316356955,4185,4185,4185,4185,0
|
|
20231208,165800,1316356955,4185,4185,4185,4185,0
|
|
20231208,165700,1316356955,4185,4185,4185,4185,0
|
|
20231208,165600,1316356955,4185,4185,4185,4185,0
|
|
20231208,165500,1316356955,4185,4185,4185,4185,0
|
|
20231208,165400,1316356955,4185,4185,4185,4185,0
|
|
20231208,165300,1316356955,4185,4185,4185,4185,0
|
|
20231208,165200,1316356955,4185,4185,4185,4185,0
|
|
20231208,165100,1316356955,4185,4185,4185,4185,0
|
|
20231208,165000,1316356955,4185,4185,4185,4185,0
|
|
20231208,164900,1316356955,4185,4185,4185,4185,0
|
|
20231208,164800,1316356955,4185,4185,4185,4185,0
|
|
20231208,164700,1316356955,4185,4185,4185,4185,0
|
|
20231208,164600,1316356955,4185,4185,4185,4185,0
|
|
20231208,164500,1316356955,4185,4185,4185,4185,0
|
|
20231208,164400,1316356955,4185,4185,4185,4185,0
|
|
20231208,164300,1316356955,4185,4185,4185,4185,0
|
|
20231208,164200,1316356955,4185,4185,4185,4185,0
|
|
20231208,164100,1316356955,4185,4185,4185,4185,0
|
|
20231208,164000,1316356955,4185,4185,4185,4185,0
|
|
20231208,163900,1316356955,4185,4185,4185,4185,0
|
|
20231208,163800,1316356955,4185,4185,4185,4185,0
|
|
20231208,163700,1316356955,4185,4185,4185,4185,0
|
|
20231208,163600,1316356955,4185,4185,4185,4185,2848
|
|
20231208,163500,1316356955,4185,4185,4185,4185,0
|
|
20231208,163400,1316356955,4185,4185,4185,4185,0
|
|
20231208,163300,1316356955,4185,4185,4185,4185,0
|
|
20231208,163200,1316356955,4185,4185,4185,4185,0
|
|
20231208,163100,1316356955,4185,4185,4185,4185,0
|
|
20231208,163000,1316356955,4185,4185,4185,4185,0
|
|
20231208,162900,1316356955,4185,4185,4185,4185,0
|
|
20231208,162800,1316356955,4185,4185,4185,4185,0
|
|
20231208,162700,1316356955,4185,4185,4185,4185,0
|
|
20231208,162600,1316356955,4185,4185,4185,4185,0
|
|
20231208,162500,1316356955,4185,4185,4185,4185,0
|
|
20231208,162400,1316356955,4185,4185,4185,4185,0
|
|
20231208,162300,1316356955,4185,4185,4185,4185,0
|
|
20231208,162200,1316356955,4185,4185,4185,4185,0
|
|
20231208,162100,1316356955,4185,4185,4185,4185,0
|
|
20231208,162000,1316356955,4185,4185,4185,4185,0
|
|
20231208,161900,1316356955,4185,4185,4185,4185,0
|
|
20231208,161800,1316356955,4185,4185,4185,4185,0
|
|
20231208,161700,1316356955,4185,4185,4185,4185,0
|
|
20231208,161600,1316356955,4185,4185,4185,4185,0
|
|
20231208,161500,1316356955,4185,4185,4185,4185,0
|
|
20231208,161400,1316356955,4185,4185,4185,4185,0
|
|
20231208,161300,1316356955,4185,4185,4185,4185,0
|
|
20231208,161200,1316356955,4185,4185,4185,4185,0
|
|
20231208,161100,1316356955,4185,4185,4185,4185,0
|
|
20231208,161000,1316356955,4185,4185,4185,4185,0
|
|
20231208,160900,1316356955,4185,4185,4185,4185,0
|
|
20231208,160800,1316356955,4185,4185,4185,4185,0
|
|
20231208,160700,1316356955,4185,4185,4185,4185,0
|
|
20231208,160600,1316356955,4185,4185,4185,4185,2848
|
|
20231208,160500,1316356955,4185,4185,4185,4185,0
|
|
20231208,160400,1316356955,4185,4185,4185,4185,0
|
|
20231208,160300,1316356955,4185,4185,4185,4185,0
|
|
20231208,160200,1316356955,4185,4185,4185,4185,0
|
|
20231208,160100,1316356955,4185,4185,4185,4185,0
|
|
20231208,160000,1316356955,4185,4185,4185,4185,0
|
|
20231208,155900,1316356955,4185,4185,4185,4185,0
|
|
20231208,155800,1316356955,4185,4185,4185,4185,0
|
|
20231208,155700,1316356955,4185,4185,4185,4185,0
|
|
20231208,155600,1316356955,4185,4185,4185,4185,0
|
|
20231208,155500,1316356955,4185,4185,4185,4185,0
|
|
20231208,155400,1316356955,4185,4185,4185,4185,0
|
|
20231208,155300,1316356955,4185,4185,4185,4185,0
|
|
20231208,155200,1316356955,4185,4185,4185,4185,0
|
|
20231208,155100,1316356955,4185,4185,4185,4185,0
|
|
20231208,155000,1316356955,4185,4185,4185,4185,0
|
|
20231208,154900,1316356955,4185,4185,4185,4185,0
|
|
20231208,154800,1316356955,4185,4185,4185,4185,0
|
|
20231208,154700,1316356955,4185,4185,4185,4185,0
|
|
20231208,154600,1316356955,4185,4185,4185,4185,0
|
|
20231208,154500,1316356955,4185,4185,4185,4185,0
|
|
20231208,154400,1316356955,4185,4185,4185,4185,0
|
|
20231208,154300,1316356955,4185,4185,4185,4185,0
|
|
20231208,154200,1316356955,4185,4185,4185,4185,0
|
|
20231208,154100,1316356955,4185,4185,4185,4185,0
|
|
20231208,154000,1316356955,4185,4185,4185,4185,0
|
|
20231208,153900,1316356955,4185,4185,4185,4185,0
|
|
20231208,153800,1316356955,4185,4185,4185,4185,0
|
|
20231208,153700,1316356955,4185,4185,4185,4185,0
|
|
20231208,153600,1316356955,4185,4185,4185,4185,2848
|
|
20231208,153500,1316356955,4185,4185,4185,4185,0
|
|
20231208,153400,1316356955,4185,4185,4185,4185,0
|
|
20231208,153300,1316356955,4185,4185,4185,4185,0
|
|
20231208,153200,1316356955,4185,4185,4185,4185,0
|
|
20231208,153100,1316356955,4185,4185,4185,4185,0
|
|
20231208,153000,1316356955,4185,4185,4185,4185,2848
|
|
20231208,152900,1304438075,4195,4195,4195,4195,0
|
|
20231208,152800,1304438075,4195,4195,4195,4195,0
|
|
20231208,152700,1304438075,4195,4195,4195,4195,0
|
|
20231208,152600,1304438075,4195,4195,4195,4195,0
|
|
20231208,152500,1304438075,4195,4195,4195,4195,0
|
|
20231208,152400,1304438075,4195,4195,4195,4195,0
|
|
20231208,152300,1304438075,4195,4195,4195,4195,0
|
|
20231208,152200,1304438075,4195,4195,4195,4195,0
|
|
20231208,152100,1304438075,4195,4195,4195,4195,0
|
|
20231208,152000,1304438075,4195,4195,4195,4195,0
|
|
20231208,151900,1304438075,4195,4195,4195,4185,995
|
|
20231208,151800,1300269350,4190,4190,4195,4190,259
|
|
20231208,151700,1299184130,4195,4185,4195,4185,159
|
|
20231208,151600,1298518690,4195,4190,4195,4180,2375
|
|
20231208,151500,1288578500,4190,4190,4195,4190,149
|
|
20231208,151400,1287953690,4195,4195,4200,4195,302
|
|
20231208,151300,1286686790,4195,4190,4195,4190,444
|
|
20231208,151200,1284824770,4190,4200,4200,4190,149
|
|
20231208,151100,1284200450,4195,4200,4200,4195,1591
|
|
20231208,151000,1277524700,4195,4195,4195,4190,295
|
|
20231208,150900,1276287795,4195,4195,4195,4195,91
|
|
20231208,150800,1275906050,4195,4195,4195,4195,354
|
|
20231208,150700,1274421020,4195,4195,4195,4195,8
|
|
20231208,150600,1274387460,4200,4195,4200,4195,55
|
|
20231208,150500,1274156730,4205,4195,4205,4195,135
|
|
20231208,150400,1273590280,4195,4195,4195,4195,117
|
|
20231208,150300,1273099465,4200,4190,4200,4190,241
|
|
20231208,150200,1272088485,4195,4195,4195,4190,132
|
|
20231208,150100,1271535350,4190,4200,4200,4190,750
|
|
20231208,150000,1268390655,4195,4200,4205,4195,275
|
|
20231208,145900,1267236300,4205,4200,4205,4200,20
|
|
20231208,145800,1267152280,4200,4195,4200,4195,841
|
|
20231208,145700,1263622280,4195,4200,4200,4195,80
|
|
20231208,145600,1263286330,4200,4200,4200,4200,140
|
|
20231208,145500,1262698330,4205,4200,4205,4200,145
|
|
20231208,145400,1262089315,4205,4200,4205,4200,135
|
|
20231208,145300,1261522305,4200,4200,4200,4200,164
|
|
20231208,145200,1260833505,4205,4200,4205,4200,151
|
|
20231208,145100,1260199200,4200,4205,4205,4200,639
|
|
20231208,145000,1257515395,4200,4200,4200,4200,135
|
|
20231208,144900,1256948395,4200,4200,4200,4200,138
|
|
20231208,144800,1256368795,4205,4200,4205,4200,120
|
|
20231208,144700,1255864770,4200,4200,4200,4200,802
|
|
20231208,144600,1252496370,4200,4200,4200,4200,212
|
|
20231208,144500,1251605970,4200,4205,4205,4200,341
|
|
20231208,144400,1250173000,4205,4200,4205,4200,229
|
|
20231208,144300,1249211195,4200,4200,4205,4200,230
|
|
20231208,144200,1248245130,4200,4200,4200,4200,215
|
|
20231208,144100,1247342130,4200,4195,4205,4195,2787
|
|
20231208,144000,1235649695,4190,4200,4200,4190,3899
|
|
20231208,143900,1219282000,4200,4205,4205,4200,1086
|
|
20231208,143800,1214715990,4200,4200,4205,4200,331
|
|
20231208,143700,1213325260,4205,4205,4215,4205,2266
|
|
20231208,143600,1203791720,4210,4210,4210,4210,279
|
|
20231208,143500,1202617130,4210,4210,4215,4210,120
|
|
20231208,143400,1202111925,4210,4210,4210,4210,135
|
|
20231208,143300,1201543575,4215,4215,4215,4215,1501
|
|
20231208,143200,1195216860,4220,4220,4220,4220,368
|
|
20231208,143100,1193663900,4220,4230,4235,4220,711
|
|
20231208,143000,1190661940,4230,4235,4235,4230,827
|
|
20231208,142900,1187160225,4235,4225,4235,4220,3663
|
|
20231208,142800,1171672705,4225,4225,4225,4220,1721
|
|
20231208,142700,1164403360,4220,4215,4220,4215,1553
|
|
20231208,142600,1157856280,4210,4205,4210,4205,4391
|
|
20231208,142500,1139373280,4205,4195,4210,4195,3978
|
|
20231208,142400,1122664515,4190,4185,4195,4185,576
|
|
20231208,142300,1120251140,4180,4180,4180,4180,670
|
|
20231208,142200,1117450540,4180,4185,4185,4180,121
|
|
20231208,142100,1116944755,4190,4185,4190,4185,120
|
|
20231208,142000,1116442540,4180,4175,4180,4175,1772
|
|
20231208,141900,1109041765,4170,4175,4175,4170,542
|
|
20231208,141800,1106779495,4180,4170,4180,4170,267
|
|
20231208,141700,1105665390,4165,4170,4170,4165,118
|
|
20231208,141600,1105173335,4160,4175,4175,4160,4116
|
|
20231208,141500,1088017075,4175,4175,4175,4175,123
|
|
20231208,141400,1087503550,4180,4180,4180,4175,190
|
|
20231208,141300,1086709900,4175,4180,4180,4175,150
|
|
20231208,141200,1086083500,4185,4180,4185,4175,238
|
|
20231208,141100,1085089280,4180,4180,4180,4180,117
|
|
20231208,141000,1084600220,4180,4180,4180,4180,116
|
|
20231208,140900,1084115340,4180,4180,4180,4180,124
|
|
20231208,140800,1083597020,4175,4180,4180,4175,2108
|
|
20231208,140700,1074792780,4180,4180,4190,4180,7
|
|
20231208,140600,1074763510,4180,4185,4185,4180,177
|
|
20231208,140500,1074023110,4185,4185,4185,4185,138
|
|
20231208,140400,1073445580,4185,4180,4185,4180,630
|
|
20231208,140300,1070810390,4175,4175,4175,4175,377
|
|
20231208,140200,1069236415,4175,4175,4175,4175,111
|
|
20231208,140100,1068772990,4180,4180,4185,4180,90
|
|
20231208,140000,1068396785,4180,4175,4180,4175,165
|
|
20231208,135900,1067707100,4175,4175,4175,4175,263
|
|
20231208,135800,1066609075,4180,4175,4180,4175,900
|
|
20231208,135700,1062847765,4175,4175,4175,4175,931
|
|
20231208,135600,1058960840,4175,4175,4175,4175,322
|
|
20231208,135500,1057616490,4175,4175,4175,4175,141
|
|
20231208,135400,1057027815,4180,4175,4180,4175,126
|
|
20231208,135300,1056501760,4175,4175,4175,4175,128
|
|
20231208,135200,1055967360,4175,4175,4175,4175,137
|
|
20231208,135100,1055395385,4175,4175,4175,4175,124
|
|
20231208,135000,1054877685,4175,4170,4175,4170,119
|
|
20231208,134900,1054380865,4170,4170,4185,4170,303
|
|
20231208,134800,1053115090,4170,4170,4175,4165,300
|
|
20231208,134700,1051863890,4170,4170,4170,4170,1186
|
|
20231208,134600,1046918270,4170,4170,4170,4170,611
|
|
20231208,134500,1044370400,4170,4170,4170,4170,108
|
|
20231208,134400,1043920040,4175,4175,4175,4175,32
|
|
20231208,134300,1043786440,4180,4175,4180,4175,328
|
|
20231208,134200,1042415540,4165,4165,4165,4165,0
|
|
20231208,134100,1042415540,4165,4170,4170,4165,301
|
|
20231208,134000,1041160375,4165,4165,4165,4165,3
|
|
20231208,133900,1041147880,4165,4165,4165,4165,253
|
|
20231208,133800,1040094135,4160,4160,4160,4160,0
|
|
20231208,133700,1040094135,4160,4160,4160,4160,20
|
|
20231208,133600,1040010935,4160,4160,4160,4160,230
|
|
20231208,133500,1039054135,4165,4165,4165,4165,0
|
|
20231208,133400,1039054135,4165,4165,4165,4165,0
|
|
20231208,133300,1039054135,4165,4165,4165,4165,18
|
|
20231208,133200,1038979165,4160,4160,4160,4160,100
|
|
20231208,133100,1038563165,4160,4160,4160,4155,1670
|
|
20231208,133000,1031618030,4160,4160,4160,4160,20
|
|
20231208,132900,1031534830,4160,4160,4160,4160,79
|
|
20231208,132800,1031206190,4160,4160,4160,4160,30
|
|
20231208,132700,1031081390,4160,4160,4160,4160,7
|
|
20231208,132600,1031052270,4165,4160,4165,4160,36
|
|
20231208,132500,1030902485,4160,4160,4160,4160,0
|
|
20231208,132400,1030902485,4160,4160,4160,4160,714
|
|
20231208,132300,1027932245,4160,4160,4160,4160,13
|
|
20231208,132200,1027878165,4160,4160,4160,4160,20
|
|
20231208,132100,1027794965,4160,4165,4165,4160,1150
|
|
20231208,132000,1023010915,4165,4165,4165,4160,27
|
|
20231208,131900,1022898485,4160,4160,4160,4160,183
|
|
20231208,131800,1022137205,4160,4160,4160,4160,0
|
|
20231208,131700,1022137205,4160,4160,4160,4160,0
|
|
20231208,131600,1022137205,4160,4160,4160,4160,20
|
|
20231208,131500,1022054005,4160,4160,4160,4160,0
|
|
20231208,131400,1022054005,4160,4160,4160,4160,0
|
|
20231208,131300,1022054005,4160,4160,4160,4160,1142
|
|
20231208,131200,1017303285,4160,4155,4160,4155,63
|
|
20231208,131100,1017041295,4155,4155,4155,4155,500
|
|
20231208,131000,1014963795,4155,4155,4155,4155,0
|
|
20231208,130900,1014963795,4155,4160,4160,4155,645
|
|
20231208,130800,1012283795,4155,4155,4155,4155,236
|
|
20231208,130700,1011303215,4155,4155,4155,4155,12
|
|
20231208,130600,1011253355,4155,4155,4155,4155,200
|
|
20231208,130500,1010422355,4155,4155,4155,4155,75
|
|
20231208,130400,1010110730,4155,4160,4160,4155,372
|
|
20231208,130300,1008565020,4160,4160,4160,4160,8
|
|
20231208,130200,1008531740,4160,4160,4160,4160,177
|
|
20231208,130100,1007795420,4170,4170,4170,4170,0
|
|
20231208,130000,1007795420,4170,4170,4170,4170,0
|
|
20231208,125900,1007795420,4170,4170,4170,4170,1
|
|
20231208,125800,1007791250,4170,4160,4170,4160,856
|
|
20231208,125700,1004224660,4155,4160,4160,4155,54
|
|
20231208,125600,1004000270,4160,4160,4160,4160,16
|
|
20231208,125500,1003933710,4155,4155,4160,4155,121
|
|
20231208,125400,1003430930,4155,4155,4155,4155,0
|
|
20231208,125300,1003430930,4155,4155,4155,4155,20
|
|
20231208,125200,1003347830,4160,4155,4160,4155,31
|
|
20231208,125100,1003218970,4160,4160,4160,4160,2
|
|
20231208,125000,1003210650,4160,4160,4160,4160,0
|
|
20231208,124900,1003210650,4160,4160,4160,4160,986
|
|
20231208,124800,999108890,4160,4165,4165,4160,284
|
|
20231208,124700,997927360,4165,4165,4165,4165,0
|
|
20231208,124600,997927360,4165,4170,4170,4165,535
|
|
20231208,124500,995697860,4170,4170,4170,4170,0
|
|
20231208,124400,995697860,4170,4170,4170,4170,449
|
|
20231208,124300,993825530,4175,4175,4175,4175,0
|
|
20231208,124200,993825530,4175,4170,4175,4170,177
|
|
20231208,124100,993087390,4170,4165,4170,4165,1655
|
|
20231208,124000,986193325,4155,4155,4160,4155,453
|
|
20231208,123900,984309060,4155,4160,4160,4155,49
|
|
20231208,123800,984105315,4155,4150,4155,4150,480
|
|
20231208,123700,982111180,4150,4150,4150,4150,500
|
|
20231208,123600,980036180,4150,4150,4150,4150,8
|
|
20231208,123500,980002980,4150,4150,4150,4150,17
|
|
20231208,123400,979932430,4150,4150,4150,4150,17
|
|
20231208,123300,979861880,4150,4155,4155,4150,16
|
|
20231208,123200,979795440,4155,4150,4155,4150,31
|
|
20231208,123100,979666680,4155,4150,4155,4150,1909
|
|
20231208,123000,971743330,4155,4150,4155,4150,1012
|
|
20231208,122900,967543490,4150,4150,4150,4150,4
|
|
20231208,122800,967526890,4155,4145,4155,4145,1099
|
|
20231208,122700,962968410,4140,4145,4145,4140,1000
|
|
20231208,122600,958826370,4150,4150,4150,4150,20
|
|
20231208,122500,958743370,4150,4150,4150,4150,0
|
|
20231208,122400,958743370,4150,4150,4150,4150,1546
|
|
20231208,122300,952327470,4145,4145,4145,4145,635
|
|
20231208,122200,949695395,4145,4145,4145,4145,0
|
|
20231208,122100,949695395,4145,4140,4145,4135,3640
|
|
20231208,122000,934620470,4145,4145,4145,4140,860
|
|
20231208,121900,931056450,4150,4150,4150,4150,0
|
|
20231208,121800,931056450,4150,4150,4150,4150,20
|
|
20231208,121700,930973450,4155,4155,4155,4155,1
|
|
20231208,121600,930969295,4150,4150,4150,4150,0
|
|
20231208,121500,930969295,4150,4150,4150,4150,2
|
|
20231208,121400,930960995,4150,4150,4150,4150,0
|
|
20231208,121300,930960995,4150,4150,4150,4150,135
|
|
20231208,121200,930400745,4155,4155,4155,4155,0
|
|
20231208,121100,930400745,4155,4150,4155,4150,4
|
|
20231208,121000,930384140,4150,4145,4150,4145,439
|
|
20231208,120900,928562425,4145,4145,4145,4145,174
|
|
20231208,120800,927841195,4140,4145,4145,4140,600
|
|
20231208,120700,925356995,4140,4140,4145,4135,4780
|
|
20231208,120600,905559190,4145,4145,4145,4145,1282
|
|
20231208,120500,900245300,4145,4150,4150,4145,661
|
|
20231208,120400,897504930,4150,4150,4150,4150,533
|
|
20231208,120300,895292980,4145,4145,4145,4145,0
|
|
20231208,120200,895292980,4145,4145,4145,4145,0
|
|
20231208,120100,895292980,4145,4150,4150,4145,459
|
|
20231208,120000,893388630,4150,4150,4150,4150,32
|
|
20231208,115900,893255830,4150,4150,4150,4150,10
|
|
20231208,115800,893214330,4145,4150,4150,4145,107
|
|
20231208,115700,892770630,4155,4145,4155,4145,847
|
|
20231208,115600,889256560,4145,4150,4150,4145,1714
|
|
20231208,115500,882145870,4155,4155,4155,4155,531
|
|
20231208,115400,879939565,4160,4160,4160,4160,0
|
|
20231208,115300,879939565,4160,4165,4165,4160,1134
|
|
20231208,115200,875221885,4170,4170,4170,4170,5
|
|
20231208,115100,875201035,4165,4185,4185,4165,889
|
|
20231208,115000,871497605,4180,4170,4180,4170,52
|
|
20231208,114900,871280605,4170,4170,4170,4170,234
|
|
20231208,114800,870304825,4170,4170,4180,4170,51
|
|
20231208,114700,870091955,4175,4170,4175,4170,390
|
|
20231208,114600,868464155,4165,4165,4165,4165,0
|
|
20231208,114500,868464155,4165,4165,4165,4165,100
|
|
20231208,114400,868047655,4170,4170,4170,4170,5
|
|
20231208,114300,868026805,4170,4165,4170,4165,363
|
|
20231208,114200,866514900,4160,4150,4160,4150,648
|
|
20231208,114100,863820220,4150,4150,4150,4150,0
|
|
20231208,114000,863820220,4150,4150,4150,4150,2
|
|
20231208,113900,863811920,4155,4155,4155,4150,221
|
|
20231208,113800,862893690,4155,4155,4155,4150,3054
|
|
20231208,113700,850214320,4155,4155,4155,4155,210
|
|
20231208,113600,849341770,4150,4150,4150,4150,99
|
|
20231208,113500,848930920,4160,4160,4160,4160,600
|
|
20231208,113400,846434920,4160,4155,4160,4150,221
|
|
20231208,113300,845517755,4160,4160,4160,4160,58
|
|
20231208,113200,845276475,4160,4160,4160,4160,182
|
|
20231208,113100,844519355,4165,4160,4165,4145,5568
|
|
20231208,113000,821421240,4170,4170,4170,4150,31103
|
|
20231208,112900,692305450,4175,4185,4185,4175,168
|
|
20231208,112800,691603150,4170,4170,4170,4170,0
|
|
20231208,112700,691603150,4170,4175,4175,4170,100
|
|
20231208,112600,691185760,4175,4175,4175,4175,0
|
|
20231208,112500,691185760,4175,4175,4175,4175,0
|
|
20231208,112400,691185760,4175,4180,4180,4175,182
|
|
20231208,112300,690425435,4190,4190,4190,4190,1
|
|
20231208,112200,690421245,4185,4185,4185,4185,1
|
|
20231208,112100,690417060,4190,4190,4190,4185,535
|
|
20231208,112000,688177150,4200,4190,4200,4190,134
|
|
20231208,111900,687615680,4190,4190,4190,4190,0
|
|
20231208,111800,687615680,4190,4180,4190,4180,517
|
|
20231208,111700,685453105,4180,4180,4180,4180,6
|
|
20231208,111600,685428025,4170,4165,4195,4165,1023
|
|
20231208,111500,681144610,4160,4160,4160,4160,104
|
|
20231208,111400,680711970,4160,4165,4165,4160,964
|
|
20231208,111300,676699230,4165,4165,4165,4165,0
|
|
20231208,111200,676699230,4165,4165,4165,4165,279
|
|
20231208,111100,675537195,4165,4165,4165,4165,21
|
|
20231208,111000,675449730,4165,4170,4170,4165,27
|
|
20231208,110900,675337145,4170,4170,4170,4170,0
|
|
20231208,110800,675337145,4170,4170,4170,4170,162
|
|
20231208,110700,674661605,4165,4175,4175,4165,1598
|
|
20231208,110600,667998290,4185,4170,4185,4170,116
|
|
20231208,110500,667513070,4190,4190,4190,4190,0
|
|
20231208,110400,667513070,4190,4190,4190,4190,0
|
|
20231208,110300,667513070,4190,4175,4190,4175,5206
|
|
20231208,110200,645707010,4170,4170,4170,4170,45
|
|
20231208,110100,645519360,4175,4175,4175,4175,1
|
|
20231208,110000,645515185,4175,4165,4175,4165,144
|
|
20231208,105900,644915315,4170,4165,4170,4165,449
|
|
20231208,105800,643045205,4165,4175,4175,4165,111
|
|
20231208,105700,642581890,4175,4170,4175,4165,604
|
|
20231208,105600,640064680,4170,4175,4180,4170,554
|
|
20231208,105500,637752020,4165,4175,4175,4165,519
|
|
20231208,105400,635589205,4175,4170,4175,4170,15
|
|
20231208,105300,635526630,4170,4170,4170,4170,60
|
|
20231208,105200,635276430,4175,4175,4175,4175,19
|
|
20231208,105100,635197105,4175,4175,4175,4175,155
|
|
20231208,105000,634549980,4175,4165,4175,4165,559
|
|
20231208,104900,632216165,4165,4175,4175,4165,531
|
|
20231208,104800,630002540,4165,4165,4165,4165,100
|
|
20231208,104700,629586040,4175,4155,4175,4145,9803
|
|
20231208,104600,588865340,4155,4165,4165,4155,2045
|
|
20231208,104500,580365190,4160,4165,4165,4160,1190
|
|
20231208,104400,575414290,4160,4160,4160,4160,49
|
|
20231208,104300,575210450,4160,4160,4165,4150,6259
|
|
20231208,104200,549203690,4160,4160,4160,4155,1962
|
|
20231208,104100,541046825,4165,4170,4170,4165,831
|
|
20231208,104000,537584690,4165,4165,4165,4165,1
|
|
20231208,103900,537580525,4165,4165,4165,4165,1119
|
|
20231208,103800,532919890,4175,4175,4175,4175,0
|
|
20231208,103700,532919890,4175,4175,4175,4175,0
|
|
20231208,103600,532919890,4175,4175,4175,4175,5
|
|
20231208,103500,532899015,4175,4165,4175,4165,2054
|
|
20231208,103400,524334720,4165,4145,4165,4140,3853
|
|
20231208,103300,508361810,4145,4160,4160,4145,1236
|
|
20231208,103200,503238515,4165,4170,4170,4140,7559
|
|
20231208,103100,471826595,4165,4165,4165,4165,2040
|
|
20231208,103000,463329995,4165,4175,4175,4165,20
|
|
20231208,102900,463246585,4165,4175,4175,4165,553
|
|
20231208,102800,460939100,4165,4170,4170,4160,307
|
|
20231208,102700,459660440,4160,4165,4165,4160,5388
|
|
20231208,102600,437234180,4165,4175,4175,4165,9919
|
|
20231208,102500,395883200,4175,4185,4185,4175,5037
|
|
20231208,102400,374838910,4180,4185,4185,4180,1875
|
|
20231208,102300,366998455,4185,4185,4185,4185,2849
|
|
20231208,102200,355075390,4180,4185,4185,4175,3640
|
|
20231208,102100,339856035,4185,4190,4190,4185,1947
|
|
20231208,102000,331707340,4195,4195,4195,4195,0
|
|
20231208,101900,331707340,4195,4195,4195,4195,0
|
|
20231208,101800,331707340,4195,4195,4195,4195,0
|
|
20231208,101700,331707340,4195,4195,4195,4195,500
|
|
20231208,101600,329609840,4195,4195,4195,4195,555
|
|
20231208,101500,327281615,4195,4195,4195,4195,0
|
|
20231208,101400,327281615,4195,4195,4195,4195,10
|
|
20231208,101300,327239665,4195,4195,4195,4195,0
|
|
20231208,101200,327239665,4195,4185,4195,4180,412
|
|
20231208,101100,325515710,4185,4185,4185,4180,346
|
|
20231208,101000,324067705,4185,4200,4200,4185,6456
|
|
20231208,100900,297001820,4205,4210,4210,4205,1956
|
|
20231208,100800,288772085,4210,4205,4210,4205,372
|
|
20231208,100700,287206940,4200,4200,4200,4200,1018
|
|
20231208,100600,282931340,4200,4200,4200,4200,328
|
|
20231208,100500,281553740,4200,4200,4200,4200,5
|
|
20231208,100400,281532740,4205,4205,4205,4205,31
|
|
20231208,100300,281402385,4215,4215,4215,4215,350
|
|
20231208,100200,279927135,4215,4205,4215,4205,501
|
|
20231208,100100,277820420,4205,4200,4205,4200,374
|
|
20231208,100000,276248740,4200,4200,4200,4200,652
|
|
20231208,095900,273510340,4200,4200,4200,4200,0
|
|
20231208,095800,273510340,4200,4210,4210,4200,194
|
|
20231208,095700,272694695,4210,4210,4210,4210,0
|
|
20231208,095600,272694695,4210,4210,4210,4210,24
|
|
20231208,095500,272593655,4210,4210,4210,4210,0
|
|
20231208,095400,272593655,4210,4205,4210,4205,3925
|
|
20231208,095300,256070570,4210,4210,4210,4210,1
|
|
20231208,095200,256066360,4210,4205,4210,4200,2618
|
|
20231208,095100,245054425,4200,4195,4200,4190,1545
|
|
20231208,095000,238572700,4190,4190,4205,4190,1012
|
|
20231208,094900,234328610,4190,4210,4210,4190,5939
|
|
20231208,094800,209408630,4210,4215,4215,4210,268
|
|
20231208,094700,208279135,4225,4225,4225,4225,1
|
|
20231208,094600,208274910,4210,4210,4210,4210,1931
|
|
20231208,094500,200145400,4210,4210,4210,4210,0
|
|
20231208,094400,200145400,4210,4220,4220,4210,2038
|
|
20231208,094300,191561180,4220,4220,4220,4220,0
|
|
20231208,094200,191561180,4220,4225,4225,4220,401
|
|
20231208,094100,189867790,4225,4225,4225,4225,168
|
|
20231208,094000,189157990,4225,4225,4225,4225,255
|
|
20231208,093900,188080615,4225,4220,4225,4220,460
|
|
20231208,093800,186138610,4230,4220,4230,4220,756
|
|
20231208,093700,182945880,4220,4215,4220,4210,846
|
|
20231208,093600,179378690,4215,4215,4215,4215,332
|
|
20231208,093500,177979310,4220,4215,4220,4215,3
|
|
20231208,093400,177966655,4215,4215,4215,4215,50
|
|
20231208,093300,177755905,4215,4215,4215,4215,89
|
|
20231208,093200,177380770,4220,4220,4220,4220,0
|
|
20231208,093100,177380770,4220,4225,4225,4220,1430
|
|
20231208,093000,171341280,4230,4225,4230,4225,1152
|
|
20231208,092900,166474070,4230,4225,4230,4225,634
|
|
20231208,092800,163795415,4230,4225,4230,4225,12
|
|
20231208,092700,163744660,4230,4225,4230,4225,534
|
|
20231208,092600,161488500,4225,4230,4230,4225,290
|
|
20231208,092500,160262050,4230,4220,4230,4220,257
|
|
20231208,092400,159177360,4220,4210,4220,4210,1525
|
|
20231208,092300,152742700,4210,4210,4210,4210,350
|
|
20231208,092200,151269200,4215,4220,4220,4200,8024
|
|
20231208,092100,117527180,4220,4220,4220,4220,0
|
|
20231208,092000,117527180,4220,4220,4220,4220,100
|
|
20231208,091900,117105180,4215,4215,4215,4215,279
|
|
20231208,091800,115929195,4220,4220,4220,4220,12
|
|
20231208,091700,115878555,4220,4220,4220,4220,554
|
|
20231208,091600,113540675,4220,4220,4220,4220,30
|
|
20231208,091500,113414075,4220,4220,4220,4220,321
|
|
20231208,091400,112059455,4210,4215,4215,4210,54
|
|
20231208,091300,111832110,4230,4205,4230,4205,1650
|
|
20231208,091200,104862035,4205,4225,4230,4195,7967
|
|
20231208,091100,71323400,4225,4230,4230,4225,200
|
|
20231208,091000,70477900,4230,4235,4235,4230,1344
|
|
20231208,090900,64791085,4245,4245,4245,4245,373
|
|
20231208,090800,63207700,4245,4240,4245,4230,1056
|
|
20231208,090700,58732140,4245,4235,4245,4235,846
|
|
20231208,090600,55144030,4235,4230,4235,4230,716
|
|
20231208,090500,52111895,4230,4230,4230,4230,32
|
|
20231208,090400,51976535,4230,4230,4230,4230,400
|
|
20231208,090300,50284535,4230,4240,4250,4230,2227
|
|
20231208,090200,40838540,4240,4220,4240,4220,74
|
|
20231208,090100,40526060,4240,4225,4245,4225,2279
|
|
20231208,090000,30870875,4230,4190,4230,4185,7355
|