640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,193700,1314973815,4140,4140,4140,4140,6894
|
|
20231211,193600,1314973815,4140,4140,4140,4140,0
|
|
20231211,193500,1314973815,4140,4140,4140,4140,0
|
|
20231211,193400,1314973815,4140,4140,4140,4140,0
|
|
20231211,193300,1314973815,4140,4140,4140,4140,0
|
|
20231211,193200,1314973815,4140,4140,4140,4140,0
|
|
20231211,193100,1314973815,4140,4140,4140,4140,0
|
|
20231211,193000,1314973815,4140,4140,4140,4140,0
|
|
20231211,192900,1314973815,4140,4140,4140,4140,0
|
|
20231211,192800,1314973815,4140,4140,4140,4140,0
|
|
20231211,192700,1314973815,4140,4140,4140,4140,0
|
|
20231211,192600,1314973815,4140,4140,4140,4140,0
|
|
20231211,192500,1314973815,4140,4140,4140,4140,0
|
|
20231211,192400,1314973815,4140,4140,4140,4140,0
|
|
20231211,192300,1314973815,4140,4140,4140,4140,0
|
|
20231211,192200,1314973815,4140,4140,4140,4140,0
|
|
20231211,192100,1314973815,4140,4140,4140,4140,0
|
|
20231211,192000,1314973815,4140,4140,4140,4140,0
|
|
20231211,191900,1314973815,4140,4140,4140,4140,0
|
|
20231211,191800,1314973815,4140,4140,4140,4140,0
|
|
20231211,191700,1314973815,4140,4140,4140,4140,0
|
|
20231211,191600,1314973815,4140,4140,4140,4140,0
|
|
20231211,191500,1314973815,4140,4140,4140,4140,0
|
|
20231211,191400,1314973815,4140,4140,4140,4140,0
|
|
20231211,191300,1314973815,4140,4140,4140,4140,0
|
|
20231211,191200,1314973815,4140,4140,4140,4140,0
|
|
20231211,191100,1314973815,4140,4140,4140,4140,0
|
|
20231211,191000,1314973815,4140,4140,4140,4140,0
|
|
20231211,190900,1314973815,4140,4140,4140,4140,0
|
|
20231211,190800,1314973815,4140,4140,4140,4140,0
|
|
20231211,190700,1314973815,4140,4140,4140,4140,6894
|
|
20231211,190600,1314973815,4140,4140,4140,4140,0
|
|
20231211,190500,1314973815,4140,4140,4140,4140,0
|
|
20231211,190400,1314973815,4140,4140,4140,4140,0
|
|
20231211,190300,1314973815,4140,4140,4140,4140,0
|
|
20231211,190200,1314973815,4140,4140,4140,4140,0
|
|
20231211,190100,1314973815,4140,4140,4140,4140,0
|
|
20231211,190000,1314973815,4140,4140,4140,4140,0
|
|
20231211,185900,1314973815,4140,4140,4140,4140,0
|
|
20231211,185800,1314973815,4140,4140,4140,4140,0
|
|
20231211,185700,1314973815,4140,4140,4140,4140,0
|
|
20231211,185600,1314973815,4140,4140,4140,4140,0
|
|
20231211,185500,1314973815,4140,4140,4140,4140,0
|
|
20231211,185400,1314973815,4140,4140,4140,4140,0
|
|
20231211,185300,1314973815,4140,4140,4140,4140,0
|
|
20231211,185200,1314973815,4140,4140,4140,4140,0
|
|
20231211,185100,1314973815,4140,4140,4140,4140,0
|
|
20231211,185000,1314973815,4140,4140,4140,4140,0
|
|
20231211,184900,1314973815,4140,4140,4140,4140,0
|
|
20231211,184800,1314973815,4140,4140,4140,4140,0
|
|
20231211,184700,1314973815,4140,4140,4140,4140,0
|
|
20231211,184600,1314973815,4140,4140,4140,4140,0
|
|
20231211,184500,1314973815,4140,4140,4140,4140,0
|
|
20231211,184400,1314973815,4140,4140,4140,4140,0
|
|
20231211,184300,1314973815,4140,4140,4140,4140,0
|
|
20231211,184200,1314973815,4140,4140,4140,4140,0
|
|
20231211,184100,1314973815,4140,4140,4140,4140,0
|
|
20231211,184000,1314973815,4140,4140,4140,4140,0
|
|
20231211,183900,1314973815,4140,4140,4140,4140,0
|
|
20231211,183800,1314973815,4140,4140,4140,4140,0
|
|
20231211,183700,1314973815,4140,4140,4140,4140,6894
|
|
20231211,183600,1314973815,4140,4140,4140,4140,0
|
|
20231211,183500,1314973815,4140,4140,4140,4140,0
|
|
20231211,183400,1314973815,4140,4140,4140,4140,0
|
|
20231211,183300,1314973815,4140,4140,4140,4140,0
|
|
20231211,183200,1314973815,4140,4140,4140,4140,0
|
|
20231211,183100,1314973815,4140,4140,4140,4140,0
|
|
20231211,183000,1314973815,4140,4140,4140,4140,0
|
|
20231211,182900,1314973815,4140,4140,4140,4140,0
|
|
20231211,182800,1314973815,4140,4140,4140,4140,0
|
|
20231211,182700,1314973815,4140,4140,4140,4140,0
|
|
20231211,182600,1314973815,4140,4140,4140,4140,0
|
|
20231211,182500,1314973815,4140,4140,4140,4140,0
|
|
20231211,182400,1314973815,4140,4140,4140,4140,0
|
|
20231211,182300,1314973815,4140,4140,4140,4140,0
|
|
20231211,182200,1314973815,4140,4140,4140,4140,0
|
|
20231211,182100,1314973815,4140,4140,4140,4140,0
|
|
20231211,182000,1314973815,4140,4140,4140,4140,0
|
|
20231211,181900,1314973815,4140,4140,4140,4140,0
|
|
20231211,181800,1314973815,4140,4140,4140,4140,0
|
|
20231211,181700,1314973815,4140,4140,4140,4140,0
|
|
20231211,181600,1314973815,4140,4140,4140,4140,0
|
|
20231211,181500,1314973815,4140,4140,4140,4140,0
|
|
20231211,181400,1314973815,4140,4140,4140,4140,0
|
|
20231211,181300,1314973815,4140,4140,4140,4140,0
|
|
20231211,181200,1314973815,4140,4140,4140,4140,0
|
|
20231211,181100,1314973815,4140,4140,4140,4140,0
|
|
20231211,181000,1314973815,4140,4140,4140,4140,0
|
|
20231211,180900,1314973815,4140,4140,4140,4140,0
|
|
20231211,180800,1314973815,4140,4140,4140,4140,0
|
|
20231211,180700,1314973815,4140,4140,4140,4140,6894
|
|
20231211,180600,1314973815,4140,4140,4140,4140,0
|
|
20231211,180500,1314973815,4140,4140,4140,4140,0
|
|
20231211,180400,1314973815,4140,4140,4140,4140,0
|
|
20231211,180300,1314973815,4140,4140,4140,4140,0
|
|
20231211,180200,1314973815,4140,4140,4140,4140,0
|
|
20231211,180100,1314973815,4140,4140,4140,4140,0
|
|
20231211,180000,1314973815,4140,4140,4140,4140,0
|
|
20231211,175900,1314973815,4140,4140,4140,4140,0
|
|
20231211,175800,1314973815,4140,4140,4140,4140,0
|
|
20231211,175700,1314973815,4140,4140,4140,4140,0
|
|
20231211,175600,1314973815,4140,4140,4140,4140,0
|
|
20231211,175500,1314973815,4140,4140,4140,4140,0
|
|
20231211,175400,1314973815,4140,4140,4140,4140,0
|
|
20231211,175300,1314973815,4140,4140,4140,4140,0
|
|
20231211,175200,1314973815,4140,4140,4140,4140,0
|
|
20231211,175100,1314973815,4140,4140,4140,4140,0
|
|
20231211,175000,1314973815,4140,4140,4140,4140,0
|
|
20231211,174900,1314973815,4140,4140,4140,4140,0
|
|
20231211,174800,1314973815,4140,4140,4140,4140,0
|
|
20231211,174700,1314973815,4140,4140,4140,4140,0
|
|
20231211,174600,1314973815,4140,4140,4140,4140,0
|
|
20231211,174500,1314973815,4140,4140,4140,4140,0
|
|
20231211,174400,1314973815,4140,4140,4140,4140,0
|
|
20231211,174300,1314973815,4140,4140,4140,4140,0
|
|
20231211,174200,1314973815,4140,4140,4140,4140,0
|
|
20231211,174100,1314973815,4140,4140,4140,4140,0
|
|
20231211,174000,1314973815,4140,4140,4140,4140,0
|
|
20231211,173900,1314973815,4140,4140,4140,4140,0
|
|
20231211,173800,1314973815,4140,4140,4140,4140,0
|
|
20231211,173700,1314973815,4140,4140,4140,4140,6894
|
|
20231211,173600,1314973815,4140,4140,4140,4140,0
|
|
20231211,173500,1314973815,4140,4140,4140,4140,0
|
|
20231211,173400,1314973815,4140,4140,4140,4140,0
|
|
20231211,173300,1314973815,4140,4140,4140,4140,0
|
|
20231211,173200,1314973815,4140,4140,4140,4140,0
|
|
20231211,173100,1314973815,4140,4140,4140,4140,0
|
|
20231211,173000,1314973815,4140,4140,4140,4140,0
|
|
20231211,172900,1314973815,4140,4140,4140,4140,0
|
|
20231211,172800,1314973815,4140,4140,4140,4140,0
|
|
20231211,172700,1314973815,4140,4140,4140,4140,0
|
|
20231211,172600,1314973815,4140,4140,4140,4140,0
|
|
20231211,172500,1314973815,4140,4140,4140,4140,0
|
|
20231211,172400,1314973815,4140,4140,4140,4140,0
|
|
20231211,172300,1314973815,4140,4140,4140,4140,0
|
|
20231211,172200,1314973815,4140,4140,4140,4140,0
|
|
20231211,172100,1314973815,4140,4140,4140,4140,0
|
|
20231211,172000,1314973815,4140,4140,4140,4140,0
|
|
20231211,171900,1314973815,4140,4140,4140,4140,0
|
|
20231211,171800,1314973815,4140,4140,4140,4140,0
|
|
20231211,171700,1314973815,4140,4140,4140,4140,0
|
|
20231211,171600,1314973815,4140,4140,4140,4140,0
|
|
20231211,171500,1314973815,4140,4140,4140,4140,0
|
|
20231211,171400,1314973815,4140,4140,4140,4140,0
|
|
20231211,171300,1314973815,4140,4140,4140,4140,0
|
|
20231211,171200,1314973815,4140,4140,4140,4140,0
|
|
20231211,171100,1314973815,4140,4140,4140,4140,0
|
|
20231211,171000,1314973815,4140,4140,4140,4140,0
|
|
20231211,170900,1314973815,4140,4140,4140,4140,0
|
|
20231211,170800,1314973815,4140,4140,4140,4140,0
|
|
20231211,170700,1314973815,4140,4140,4140,4140,6894
|
|
20231211,170600,1314973815,4140,4140,4140,4140,0
|
|
20231211,170500,1314973815,4140,4140,4140,4140,0
|
|
20231211,170400,1314973815,4140,4140,4140,4140,0
|
|
20231211,170300,1314973815,4140,4140,4140,4140,0
|
|
20231211,170200,1314973815,4140,4140,4140,4140,0
|
|
20231211,170100,1314973815,4140,4140,4140,4140,0
|
|
20231211,170000,1314973815,4140,4140,4140,4140,0
|
|
20231211,165900,1314973815,4140,4140,4140,4140,0
|
|
20231211,165800,1314973815,4140,4140,4140,4140,0
|
|
20231211,165700,1314973815,4140,4140,4140,4140,0
|
|
20231211,165600,1314973815,4140,4140,4140,4140,0
|
|
20231211,165500,1314973815,4140,4140,4140,4140,0
|
|
20231211,165400,1314973815,4140,4140,4140,4140,0
|
|
20231211,165300,1314973815,4140,4140,4140,4140,0
|
|
20231211,165200,1314973815,4140,4140,4140,4140,0
|
|
20231211,165100,1314973815,4140,4140,4140,4140,0
|
|
20231211,165000,1314973815,4140,4140,4140,4140,0
|
|
20231211,164900,1314973815,4140,4140,4140,4140,0
|
|
20231211,164800,1314973815,4140,4140,4140,4140,0
|
|
20231211,164700,1314973815,4140,4140,4140,4140,0
|
|
20231211,164600,1314973815,4140,4140,4140,4140,0
|
|
20231211,164500,1314973815,4140,4140,4140,4140,0
|
|
20231211,164400,1314973815,4140,4140,4140,4140,0
|
|
20231211,164300,1314973815,4140,4140,4140,4140,0
|
|
20231211,164200,1314973815,4140,4140,4140,4140,0
|
|
20231211,164100,1314973815,4140,4140,4140,4140,0
|
|
20231211,164000,1314973815,4140,4140,4140,4140,0
|
|
20231211,163900,1314973815,4140,4140,4140,4140,0
|
|
20231211,163800,1314973815,4140,4140,4140,4140,0
|
|
20231211,163700,1314973815,4140,4140,4140,4140,6894
|
|
20231211,163600,1314973815,4140,4140,4140,4140,0
|
|
20231211,163500,1314973815,4140,4140,4140,4140,0
|
|
20231211,163400,1314973815,4140,4140,4140,4140,0
|
|
20231211,163300,1314973815,4140,4140,4140,4140,0
|
|
20231211,163200,1314973815,4140,4140,4140,4140,0
|
|
20231211,163100,1314973815,4140,4140,4140,4140,0
|
|
20231211,163000,1314973815,4140,4140,4140,4140,0
|
|
20231211,162900,1314973815,4140,4140,4140,4140,0
|
|
20231211,162800,1314973815,4140,4140,4140,4140,0
|
|
20231211,162700,1314973815,4140,4140,4140,4140,0
|
|
20231211,162600,1314973815,4140,4140,4140,4140,0
|
|
20231211,162500,1314973815,4140,4140,4140,4140,0
|
|
20231211,162400,1314973815,4140,4140,4140,4140,0
|
|
20231211,162300,1314973815,4140,4140,4140,4140,0
|
|
20231211,162200,1314973815,4140,4140,4140,4140,0
|
|
20231211,162100,1314973815,4140,4140,4140,4140,0
|
|
20231211,162000,1314973815,4140,4140,4140,4140,0
|
|
20231211,161900,1314973815,4140,4140,4140,4140,0
|
|
20231211,161800,1314973815,4140,4140,4140,4140,0
|
|
20231211,161700,1314973815,4140,4140,4140,4140,0
|
|
20231211,161600,1314973815,4140,4140,4140,4140,0
|
|
20231211,161500,1314973815,4140,4140,4140,4140,0
|
|
20231211,161400,1314973815,4140,4140,4140,4140,0
|
|
20231211,161300,1314973815,4140,4140,4140,4140,0
|
|
20231211,161200,1314973815,4140,4140,4140,4140,0
|
|
20231211,161100,1314973815,4140,4140,4140,4140,0
|
|
20231211,161000,1314973815,4140,4140,4140,4140,0
|
|
20231211,160900,1314973815,4140,4140,4140,4140,0
|
|
20231211,160800,1314973815,4140,4140,4140,4140,0
|
|
20231211,160700,1314973815,4140,4140,4140,4140,6894
|
|
20231211,160600,1314973815,4140,4140,4140,4140,0
|
|
20231211,160500,1314973815,4140,4140,4140,4140,0
|
|
20231211,160400,1314973815,4140,4140,4140,4140,0
|
|
20231211,160300,1314973815,4140,4140,4140,4140,0
|
|
20231211,160200,1314973815,4140,4140,4140,4140,0
|
|
20231211,160100,1314973815,4140,4140,4140,4140,0
|
|
20231211,160000,1314973815,4140,4140,4140,4140,0
|
|
20231211,155900,1314973815,4140,4140,4140,4140,0
|
|
20231211,155800,1314973815,4140,4140,4140,4140,0
|
|
20231211,155700,1314973815,4140,4140,4140,4140,0
|
|
20231211,155600,1314973815,4140,4140,4140,4140,0
|
|
20231211,155500,1314973815,4140,4140,4140,4140,0
|
|
20231211,155400,1314973815,4140,4140,4140,4140,0
|
|
20231211,155300,1314973815,4140,4140,4140,4140,0
|
|
20231211,155200,1314973815,4140,4140,4140,4140,0
|
|
20231211,155100,1314973815,4140,4140,4140,4140,0
|
|
20231211,155000,1314973815,4140,4140,4140,4140,0
|
|
20231211,154900,1314973815,4140,4140,4140,4140,0
|
|
20231211,154800,1314973815,4140,4140,4140,4140,0
|
|
20231211,154700,1314973815,4140,4140,4140,4140,0
|
|
20231211,154600,1314973815,4140,4140,4140,4140,0
|
|
20231211,154500,1314973815,4140,4140,4140,4140,0
|
|
20231211,154400,1314973815,4140,4140,4140,4140,0
|
|
20231211,154300,1314973815,4140,4140,4140,4140,0
|
|
20231211,154200,1314973815,4140,4140,4140,4140,0
|
|
20231211,154100,1314973815,4140,4140,4140,4140,0
|
|
20231211,154000,1314973815,4140,4140,4140,4140,0
|
|
20231211,153900,1314973815,4140,4140,4140,4140,0
|
|
20231211,153800,1314973815,4140,4140,4140,4140,0
|
|
20231211,153700,1314973815,4140,4140,4140,4140,6894
|
|
20231211,153600,1314973815,4140,4140,4140,4140,0
|
|
20231211,153500,1314973815,4140,4140,4140,4140,0
|
|
20231211,153400,1314973815,4140,4140,4140,4140,0
|
|
20231211,153300,1314973815,4140,4140,4140,4140,0
|
|
20231211,153200,1314973815,4140,4140,4140,4140,0
|
|
20231211,153100,1314973815,4140,4140,4140,4140,0
|
|
20231211,153000,1314973815,4140,4140,4140,4140,6894
|
|
20231211,152900,1286432655,4160,4160,4160,4160,0
|
|
20231211,152800,1286432655,4160,4160,4160,4160,0
|
|
20231211,152700,1286432655,4160,4160,4160,4160,0
|
|
20231211,152600,1286432655,4160,4160,4160,4160,0
|
|
20231211,152500,1286432655,4160,4160,4160,4160,0
|
|
20231211,152400,1286432655,4160,4160,4160,4160,0
|
|
20231211,152300,1286432655,4160,4160,4160,4160,0
|
|
20231211,152200,1286432655,4160,4160,4160,4160,0
|
|
20231211,152100,1286432655,4160,4160,4160,4160,0
|
|
20231211,152000,1286432655,4160,4160,4160,4160,0
|
|
20231211,151900,1286432655,4160,4150,4160,4150,363
|
|
20231211,151800,1284924705,4160,4150,4160,4150,821
|
|
20231211,151700,1281515635,4155,4160,4160,4155,380
|
|
20231211,151600,1279936430,4160,4160,4160,4160,144
|
|
20231211,151500,1279337390,4155,4155,4155,4155,93
|
|
20231211,151400,1278950975,4150,4155,4155,4150,329
|
|
20231211,151300,1277584200,4160,4155,4160,4155,99
|
|
20231211,151200,1277172825,4165,4170,4170,4165,21
|
|
20231211,151100,1277085280,4170,4165,4170,4165,1552
|
|
20231211,151000,1270620690,4165,4155,4165,4155,1943
|
|
20231211,150900,1262542675,4155,4155,4155,4155,10
|
|
20231211,150800,1262501125,4150,4150,4155,4150,2307
|
|
20231211,150700,1252921025,4145,4150,4150,4145,169
|
|
20231211,150600,1252220435,4150,4155,4155,4150,843
|
|
20231211,150500,1248719255,4160,4160,4160,4160,45
|
|
20231211,150400,1248532055,4165,4170,4170,4165,147
|
|
20231211,150300,1247919120,4170,4160,4170,4160,824
|
|
20231211,150200,1244485135,4160,4150,4160,4150,647
|
|
20231211,150100,1241799110,4140,4145,4150,4140,3768
|
|
20231211,150000,1226183365,4160,4140,4160,4140,747
|
|
20231211,145900,1223090105,4145,4145,4145,4145,213
|
|
20231211,145800,1222207220,4145,4140,4145,4140,607
|
|
20231211,145700,1219694215,4140,4145,4145,4140,206
|
|
20231211,145600,1218840560,4150,4150,4155,4150,11
|
|
20231211,145500,1218794905,4160,4145,4160,4145,259
|
|
20231211,145400,1217721035,4145,4145,4145,4140,661
|
|
20231211,145300,1214982730,4145,4145,4145,4145,5
|
|
20231211,145200,1214962005,4145,4135,4145,4135,187
|
|
20231211,145100,1214187540,4135,4130,4140,4130,1483
|
|
20231211,145000,1208053720,4140,4140,4140,4140,0
|
|
20231211,144900,1208053720,4140,4130,4140,4130,450
|
|
20231211,144800,1206192970,4130,4135,4135,4130,52
|
|
20231211,144700,1205977980,4150,4140,4150,4135,450
|
|
20231211,144600,1204114090,4145,4140,4145,4140,727
|
|
20231211,144500,1201103340,4140,4135,4140,4135,983
|
|
20231211,144400,1197038130,4130,4130,4130,4130,415
|
|
20231211,144300,1195324180,4130,4130,4130,4130,46
|
|
20231211,144200,1195134200,4130,4130,4135,4130,108
|
|
20231211,144100,1194687860,4140,4125,4140,4125,1213
|
|
20231211,144000,1189681180,4130,4125,4130,4125,263
|
|
20231211,143900,1188595455,4125,4130,4130,4125,753
|
|
20231211,143800,1185487110,4125,4135,4135,4125,130
|
|
20231211,143700,1184950310,4140,4135,4140,4135,15
|
|
20231211,143600,1184888260,4140,4155,4160,4140,2380
|
|
20231211,143500,1175014955,4155,4130,4190,4130,5260
|
|
20231211,143400,1153106325,4130,4125,4130,4125,379
|
|
20231211,143300,1151541560,4130,4140,4140,4130,257
|
|
20231211,143200,1150478630,4165,4140,4165,4130,1063
|
|
20231211,143100,1146082345,4175,4175,4175,4175,0
|
|
20231211,143000,1146082345,4175,4125,4175,4120,2557
|
|
20231211,142900,1135472235,4125,4120,4125,4120,807
|
|
20231211,142800,1132145860,4130,4115,4130,4115,1036
|
|
20231211,142700,1127874880,4120,4115,4120,4115,493
|
|
20231211,142600,1125844275,4115,4120,4120,4115,493
|
|
20231211,142500,1123814665,4120,4120,4120,4115,1395
|
|
20231211,142400,1118067705,4120,4120,4120,4120,47
|
|
20231211,142300,1117874065,4120,4120,4120,4120,66
|
|
20231211,142200,1117602145,4120,4120,4120,4115,356
|
|
20231211,142100,1116136970,4120,4120,4120,4120,22
|
|
20231211,142000,1116046330,4120,4120,4120,4120,1333
|
|
20231211,141900,1110554370,4120,4115,4120,4110,1676
|
|
20231211,141800,1103656690,4110,4115,4115,4110,1361
|
|
20231211,141700,1098058855,4115,4115,4115,4115,547
|
|
20231211,141600,1095807950,4115,4120,4120,4115,547
|
|
20231211,141500,1093556625,4120,4120,4120,4120,1019
|
|
20231211,141400,1089358345,4120,4125,4125,4120,655
|
|
20231211,141300,1086657720,4125,4120,4125,4120,247
|
|
20231211,141200,1085640065,4115,4115,4120,4110,541
|
|
20231211,141100,1083414065,4120,4115,4120,4115,1478
|
|
20231211,141000,1077326415,4110,4110,4115,4110,839
|
|
20231211,140900,1073877625,4110,4105,4110,4105,648
|
|
20231211,140800,1071217535,4105,4110,4110,4105,228
|
|
20231211,140700,1070280955,4105,4120,4120,4105,12904
|
|
20231211,140600,1017223060,4120,4130,4130,4120,168
|
|
20231211,140500,1016530460,4130,4130,4130,4130,0
|
|
20231211,140400,1016530460,4130,4120,4130,4120,742
|
|
20231211,140300,1013466520,4120,4125,4125,4120,1486
|
|
20231211,140200,1007338595,4120,4120,4125,4115,1139
|
|
20231211,140100,1002648705,4125,4110,4125,4110,1352
|
|
20231211,140000,997086560,4110,4110,4110,4095,1819
|
|
20231211,135900,989628120,4100,4115,4115,4100,10251
|
|
20231211,135800,947578280,4120,4115,4120,4105,6829
|
|
20231211,135700,919524820,4115,4125,4125,4110,6864
|
|
20231211,135600,891289825,4125,4135,4140,4120,18421
|
|
20231211,135500,815291020,4135,4140,4140,4135,2844
|
|
20231211,135400,803518360,4145,4145,4145,4145,1684
|
|
20231211,135300,796538180,4155,4155,4155,4155,4
|
|
20231211,135200,796521560,4145,4150,4150,4145,742
|
|
20231211,135100,793444945,4145,4150,4150,4145,731
|
|
20231211,135000,790413570,4150,4150,4155,4150,2416
|
|
20231211,134900,780387145,4150,4150,4150,4150,380
|
|
20231211,134800,778810145,4155,4150,4155,4150,147
|
|
20231211,134700,778199595,4155,4150,4155,4150,311
|
|
20231211,134600,776908930,4155,4155,4155,4150,333
|
|
20231211,134500,775526850,4150,4155,4155,4150,98
|
|
20231211,134400,775119995,4155,4155,4155,4150,989
|
|
20231211,134300,771012475,4155,4160,4160,4155,5656
|
|
20231211,134200,747500340,4165,4165,4165,4165,516
|
|
20231211,134100,745351200,4160,4160,4160,4160,67
|
|
20231211,134000,745072480,4160,4160,4160,4160,714
|
|
20231211,133900,742102240,4160,4165,4165,4160,12
|
|
20231211,133800,742052270,4165,4165,4165,4165,394
|
|
20231211,133700,740411260,4165,4165,4165,4165,742
|
|
20231211,133600,737320830,4165,4160,4165,4160,621
|
|
20231211,133500,734737055,4160,4165,4165,4160,1746
|
|
20231211,133400,727467255,4165,4165,4165,4165,407
|
|
20231211,133300,725772100,4170,4170,4170,4170,38
|
|
20231211,133200,725613640,4170,4170,4170,4170,268
|
|
20231211,133100,724496080,4170,4170,4170,4170,194
|
|
20231211,133000,723687100,4170,4165,4170,4165,640
|
|
20231211,132900,721019840,4165,4165,4165,4165,105
|
|
20231211,132800,720582515,4165,4165,4170,4165,771
|
|
20231211,132700,717369480,4165,4165,4165,4165,842
|
|
20231211,132600,713862550,4165,4165,4165,4165,56
|
|
20231211,132500,713629310,4165,4170,4170,4165,344
|
|
20231211,132400,712196370,4170,4170,4170,4170,360
|
|
20231211,132300,710695170,4170,4170,4170,4170,24
|
|
20231211,132200,710595090,4170,4170,4170,4170,1131
|
|
20231211,132100,705878820,4170,4170,4170,4165,468
|
|
20231211,132000,703929050,4170,4170,4170,4170,232
|
|
20231211,131900,702961610,4170,4170,4170,4170,83
|
|
20231211,131800,702615500,4170,4175,4175,4170,1200
|
|
20231211,131700,697610020,4175,4170,4175,4170,599
|
|
20231211,131600,695110735,4175,4175,4175,4175,5
|
|
20231211,131500,695089860,4175,4175,4175,4175,11
|
|
20231211,131400,695043935,4175,4170,4175,4170,705
|
|
20231211,131300,692103640,4170,4175,4175,4170,107
|
|
20231211,131200,691657015,4175,4180,4180,4175,439
|
|
20231211,131100,689823570,4180,4180,4180,4180,378
|
|
20231211,131000,688243530,4180,4180,4180,4180,0
|
|
20231211,130900,688243530,4180,4180,4180,4180,506
|
|
20231211,130800,686128450,4175,4175,4175,4175,308
|
|
20231211,130700,684842550,4175,4175,4175,4175,0
|
|
20231211,130600,684842550,4175,4175,4175,4175,0
|
|
20231211,130500,684842550,4175,4170,4175,4170,344
|
|
20231211,130400,683407920,4175,4170,4175,4170,616
|
|
20231211,130300,680837660,4175,4170,4175,4170,1204
|
|
20231211,130200,675815960,4175,4175,4175,4175,198
|
|
20231211,130100,674989310,4175,4175,4175,4175,344
|
|
20231211,130000,673553110,4170,4170,4170,4170,0
|
|
20231211,125900,673553110,4170,4170,4170,4170,13
|
|
20231211,125800,673498900,4175,4175,4175,4175,735
|
|
20231211,125700,670430275,4175,4175,4175,4175,6
|
|
20231211,125600,670405225,4175,4175,4175,4175,308
|
|
20231211,125500,669119325,4180,4180,4180,4175,619
|
|
20231211,125400,666534945,4175,4175,4175,4175,50
|
|
20231211,125300,666326195,4175,4175,4175,4175,0
|
|
20231211,125200,666326195,4175,4175,4175,4175,316
|
|
20231211,125100,665006895,4175,4175,4175,4175,621
|
|
20231211,125000,662414220,4185,4185,4185,4185,1
|
|
20231211,124900,662410035,4180,4180,4180,4175,841
|
|
20231211,124800,658897320,4180,4180,4180,4180,0
|
|
20231211,124700,658897320,4180,4180,4180,4180,0
|
|
20231211,124600,658897320,4180,4175,4180,4175,423
|
|
20231211,124500,657129425,4175,4170,4175,4170,359
|
|
20231211,124400,655632140,4170,4175,4175,4170,84
|
|
20231211,124300,655281840,4175,4175,4175,4175,209
|
|
20231211,124200,654409265,4175,4175,4175,4170,2408
|
|
20231211,124100,644361245,4180,4180,4180,4180,422
|
|
20231211,124000,642597285,4180,4180,4180,4180,312
|
|
20231211,123900,641293125,4185,4185,4185,4185,120
|
|
20231211,123800,640790925,4185,4185,4185,4185,673
|
|
20231211,123700,637974420,4190,4190,4190,4190,0
|
|
20231211,123600,637974420,4190,4190,4190,4190,152
|
|
20231211,123500,637337540,4190,4190,4190,4190,653
|
|
20231211,123400,634601470,4190,4190,4190,4190,11
|
|
20231211,123300,634555380,4195,4200,4200,4195,398
|
|
20231211,123200,632885270,4200,4200,4200,4200,100
|
|
20231211,123100,632465270,4195,4195,4195,4195,0
|
|
20231211,123000,632465270,4195,4205,4210,4195,620
|
|
20231211,122900,629857280,4205,4195,4205,4195,471
|
|
20231211,122800,627879855,4190,4180,4190,4180,667
|
|
20231211,122700,625089015,4180,4180,4180,4180,3
|
|
20231211,122600,625076475,4175,4175,4180,4175,387
|
|
20231211,122500,623460745,4175,4175,4175,4175,506
|
|
20231211,122400,621348195,4175,4175,4175,4175,129
|
|
20231211,122300,620809620,4175,4175,4175,4175,455
|
|
20231211,122200,618909995,4175,4175,4175,4175,2226
|
|
20231211,122100,609616445,4175,4175,4175,4175,6
|
|
20231211,122000,609591395,4180,4180,4180,4180,140
|
|
20231211,121900,609006195,4180,4180,4180,4180,307
|
|
20231211,121800,607722935,4180,4180,4180,4180,200
|
|
20231211,121700,606886935,4185,4185,4185,4185,50
|
|
20231211,121600,606677685,4185,4185,4185,4185,381
|
|
20231211,121500,605083200,4185,4180,4185,4180,312
|
|
20231211,121400,603779030,4180,4185,4185,4180,564
|
|
20231211,121300,601421460,4185,4180,4185,4180,672
|
|
20231211,121200,598612250,4180,4180,4180,4180,308
|
|
20231211,121100,597324810,4180,4180,4180,4180,250
|
|
20231211,121000,596279810,4180,4185,4185,4180,327
|
|
20231211,120900,594912850,4185,4185,4185,4185,1
|
|
20231211,120800,594908665,4185,4185,4185,4180,4933
|
|
20231211,120700,574276060,4185,4185,4185,4185,308
|
|
20231211,120600,572987080,4190,4190,4190,4190,69
|
|
20231211,120500,572697970,4190,4190,4190,4190,564
|
|
20231211,120400,570334810,4190,4190,4190,4190,300
|
|
20231211,120300,569077810,4185,4185,4185,4185,357
|
|
20231211,120200,567583765,4185,4185,4185,4185,851
|
|
20231211,120100,564022330,4190,4190,4190,4190,304
|
|
20231211,120000,562748570,4185,4185,4185,4185,0
|
|
20231211,115900,562748570,4185,4185,4185,4185,305
|
|
20231211,115800,561472145,4185,4190,4190,4185,1960
|
|
20231211,115700,553265910,4185,4185,4185,4185,807
|
|
20231211,115600,549888615,4185,4185,4185,4185,308
|
|
20231211,115500,548599635,4190,4190,4190,4190,303
|
|
20231211,115400,547330065,4190,4190,4190,4190,65
|
|
20231211,115300,547057715,4185,4185,4185,4185,562
|
|
20231211,115200,544705745,4185,4190,4190,4185,733
|
|
20231211,115100,541636140,4190,4195,4195,4190,379
|
|
20231211,115000,540047805,4190,4190,4190,4190,560
|
|
20231211,114900,537701405,4190,4190,4190,4190,0
|
|
20231211,114800,537701405,4190,4190,4190,4190,307
|
|
20231211,114700,536415075,4195,4195,4195,4190,451
|
|
20231211,114600,534524920,4190,4190,4190,4190,308
|
|
20231211,114500,533234400,4185,4185,4185,4185,0
|
|
20231211,114400,533234400,4185,4195,4200,4185,9077
|
|
20231211,114300,495189905,4195,4200,4200,4195,201
|
|
20231211,114200,494345710,4200,4200,4200,4200,308
|
|
20231211,114100,493052110,4195,4200,4200,4195,400
|
|
20231211,114000,491373695,4200,4205,4205,4200,1763
|
|
20231211,113900,483966090,4205,4205,4205,4205,358
|
|
20231211,113800,482460700,4200,4205,4205,4200,508
|
|
20231211,113700,480326100,4200,4200,4200,4200,6
|
|
20231211,113600,480300900,4205,4205,4205,4205,3
|
|
20231211,113500,480288285,4200,4205,4205,4200,413
|
|
20231211,113400,478553500,4205,4205,4205,4205,308
|
|
20231211,113300,477258360,4205,4205,4205,4205,49
|
|
20231211,113200,477052315,4205,4205,4205,4205,308
|
|
20231211,113100,475757175,4205,4205,4205,4205,307
|
|
20231211,113000,474466240,4205,4205,4205,4200,3508
|
|
20231211,112900,459723690,4205,4205,4205,4205,73
|
|
20231211,112800,459416725,4205,4205,4205,4205,286
|
|
20231211,112700,458214095,4205,4205,4205,4205,3285
|
|
20231211,112600,444400670,4205,4205,4205,4205,0
|
|
20231211,112500,444400670,4205,4210,4210,4205,318
|
|
20231211,112400,443063430,4210,4210,4210,4210,336
|
|
20231211,112300,441648870,4210,4210,4210,4210,0
|
|
20231211,112200,441648870,4210,4205,4210,4205,14
|
|
20231211,112100,441589960,4210,4205,4210,4205,552
|
|
20231211,112000,439267300,4210,4210,4210,4210,308
|
|
20231211,111900,437970620,4215,4215,4215,4215,0
|
|
20231211,111800,437970620,4215,4210,4215,4210,620
|
|
20231211,111700,435360140,4210,4210,4210,4210,0
|
|
20231211,111600,435360140,4210,4210,4210,4210,0
|
|
20231211,111500,435360140,4210,4210,4210,4210,314
|
|
20231211,111400,434038200,4220,4210,4220,4210,250
|
|
20231211,111300,432985200,4210,4210,4210,4210,13
|
|
20231211,111200,432930470,4210,4210,4210,4210,1334
|
|
20231211,111100,427314330,4210,4210,4210,4210,564
|
|
20231211,111000,424939890,4210,4205,4210,4205,989
|
|
20231211,110900,420778505,4210,4215,4215,4210,65
|
|
20231211,110800,420504660,4215,4215,4215,4215,308
|
|
20231211,110700,419206440,4215,4215,4215,4215,6
|
|
20231211,110600,419181150,4220,4220,4220,4220,507
|
|
20231211,110500,417041610,4215,4220,4220,4215,360
|
|
20231211,110400,415522850,4220,4220,4220,4220,0
|
|
20231211,110300,415522850,4220,4220,4225,4220,946
|
|
20231211,110200,411529670,4215,4215,4215,4215,308
|
|
20231211,110100,410231450,4215,4215,4220,4215,603
|
|
20231211,110000,407689370,4215,4210,4215,4210,412
|
|
20231211,105900,405952795,4210,4210,4210,4210,314
|
|
20231211,105800,404630855,4210,4210,4210,4210,308
|
|
20231211,105700,403334175,4220,4220,4220,4220,0
|
|
20231211,105600,403334175,4220,4220,4220,4220,463
|
|
20231211,105500,401380315,4215,4210,4215,4210,1279
|
|
20231211,105400,395992160,4210,4210,4210,4210,1
|
|
20231211,105300,395987950,4210,4210,4210,4210,49
|
|
20231211,105200,395781660,4210,4210,4210,4210,313
|
|
20231211,105100,394463930,4210,4210,4210,4210,200
|
|
20231211,105000,393621930,4210,4210,4210,4210,729
|
|
20231211,104900,390552840,4205,4210,4210,4205,313
|
|
20231211,104800,389236660,4205,4205,4205,4200,1191
|
|
20231211,104700,384230040,4205,4210,4210,4205,548
|
|
20231211,104600,381922965,4210,4215,4215,4210,921
|
|
20231211,104500,378044580,4215,4215,4215,4215,206
|
|
20231211,104400,377176290,4210,4225,4225,4210,13094
|
|
20231211,104300,321981515,4225,4225,4225,4225,307
|
|
20231211,104200,320684440,4225,4220,4225,4220,525
|
|
20231211,104100,318467855,4225,4225,4225,4225,0
|
|
20231211,104000,318467855,4225,4225,4225,4220,554
|
|
20231211,103900,316128745,4220,4220,4220,4220,300
|
|
20231211,103800,314862745,4220,4220,4220,4220,0
|
|
20231211,103700,314862745,4220,4220,4220,4215,327
|
|
20231211,103600,313484385,4220,4220,4220,4220,308
|
|
20231211,103500,312184625,4215,4215,4215,4215,157
|
|
20231211,103400,311522870,4220,4220,4220,4220,953
|
|
20231211,103300,307501210,4230,4230,4230,4230,300
|
|
20231211,103200,306232210,4230,4230,4230,4230,371
|
|
20231211,103100,304662880,4230,4230,4230,4230,769
|
|
20231211,103000,301410010,4230,4230,4230,4230,814
|
|
20231211,102900,297966790,4220,4215,4220,4215,784
|
|
20231211,102800,294660690,4210,4225,4225,4210,2657
|
|
20231211,102700,283458120,4225,4225,4225,4225,309
|
|
20231211,102600,282152595,4230,4230,4230,4230,136
|
|
20231211,102500,281577315,4235,4235,4235,4235,0
|
|
20231211,102400,281577315,4235,4225,4235,4225,1462
|
|
20231211,102300,275390965,4225,4230,4230,4225,93
|
|
20231211,102200,274997725,4230,4230,4230,4230,0
|
|
20231211,102100,274997725,4230,4230,4230,4230,922
|
|
20231211,102000,271097665,4225,4235,4235,4225,330
|
|
20231211,101900,269700635,4225,4225,4225,4225,359
|
|
20231211,101800,268183860,4225,4235,4235,4225,1846
|
|
20231211,101700,260375380,4235,4240,4240,4235,200
|
|
20231211,101600,259528155,4240,4245,4245,4240,363
|
|
20231211,101500,257987750,4245,4250,4250,4245,106
|
|
20231211,101400,257537500,4250,4250,4250,4250,293
|
|
20231211,101300,256292250,4250,4250,4250,4250,308
|
|
20231211,101200,254983250,4245,4245,4245,4245,0
|
|
20231211,101100,254983250,4245,4255,4255,4245,318
|
|
20231211,101000,253633240,4255,4255,4255,4255,0
|
|
20231211,100900,253633240,4255,4250,4255,4245,1450
|
|
20231211,100800,247472325,4250,4250,4250,4250,6
|
|
20231211,100700,247446825,4255,4255,4255,4255,0
|
|
20231211,100600,247446825,4255,4255,4255,4255,0
|
|
20231211,100500,247446825,4255,4255,4255,4255,0
|
|
20231211,100400,247446825,4255,4255,4255,4255,0
|
|
20231211,100300,247446825,4255,4250,4255,4245,507
|
|
20231211,100200,245293105,4250,4250,4250,4250,3
|
|
20231211,100100,245280355,4250,4250,4250,4250,1006
|
|
20231211,100000,241004855,4260,4260,4260,4260,0
|
|
20231211,095900,241004855,4260,4260,4260,4260,50
|
|
20231211,095800,240791855,4250,4260,4260,4250,2151
|
|
20231211,095700,231640095,4255,4255,4255,4255,2000
|
|
20231211,095600,223130095,4265,4260,4265,4260,307
|
|
20231211,095500,221822250,4260,4260,4260,4260,0
|
|
20231211,095400,221822250,4260,4260,4260,4255,544
|
|
20231211,095300,219505815,4260,4265,4265,4255,662
|
|
20231211,095200,216685365,4265,4270,4270,4265,1929
|
|
20231211,095100,208453330,4265,4255,4265,4255,3593
|
|
20231211,095000,193141790,4260,4255,4260,4255,603
|
|
20231211,094900,190573525,4255,4255,4255,4255,5
|
|
20231211,094800,190552250,4255,4255,4255,4255,145
|
|
20231211,094700,189935275,4255,4250,4255,4250,276
|
|
20231211,094600,188761775,4260,4260,4260,4260,0
|
|
20231211,094500,188761775,4260,4260,4260,4260,0
|
|
20231211,094400,188761775,4260,4255,4260,4255,363
|
|
20231211,094300,187216795,4255,4255,4255,4255,1
|
|
20231211,094200,187212540,4255,4250,4255,4250,1773
|
|
20231211,094100,179669860,4250,4250,4250,4250,489
|
|
20231211,094000,177591610,4240,4235,4240,4225,2966
|
|
20231211,093900,165023185,4225,4230,4230,4225,1234
|
|
20231211,093800,159803395,4235,4235,4235,4235,50
|
|
20231211,093700,159591645,4235,4235,4235,4235,57
|
|
20231211,093600,159350250,4235,4235,4235,4235,20
|
|
20231211,093500,159265550,4245,4250,4250,4240,1089
|
|
20231211,093400,154638365,4245,4245,4245,4245,2383
|
|
20231211,093300,144522530,4250,4250,4250,4250,278
|
|
20231211,093200,143341030,4255,4255,4255,4255,0
|
|
20231211,093100,143341030,4255,4255,4255,4255,1017
|
|
20231211,093000,139013695,4260,4260,4260,4260,1076
|
|
20231211,092900,134429935,4265,4265,4265,4265,1
|
|
20231211,092800,134425670,4265,4260,4265,4260,571
|
|
20231211,092700,131990370,4260,4255,4265,4255,350
|
|
20231211,092600,130499370,4260,4255,4270,4255,5844
|
|
20231211,092500,105583235,4250,4250,4250,4250,1055
|
|
20231211,092400,101099485,4250,4250,4250,4245,1589
|
|
20231211,092300,94346840,4255,4250,4255,4250,1739
|
|
20231211,092200,86947580,4250,4250,4250,4250,0
|
|
20231211,092100,86947580,4250,4250,4250,4250,519
|
|
20231211,092000,84741830,4250,4250,4250,4250,741
|
|
20231211,091900,81592580,4255,4250,4255,4250,356
|
|
20231211,091800,80077865,4250,4250,4250,4250,284
|
|
20231211,091700,78870865,4250,4250,4250,4245,854
|
|
20231211,091600,75244135,4260,4260,4260,4250,393
|
|
20231211,091500,73572855,4260,4260,4260,4260,24
|
|
20231211,091400,73470615,4260,4255,4260,4255,3350
|
|
20231211,091300,59211350,4255,4250,4255,4245,1778
|
|
20231211,091200,51652050,4250,4250,4250,4245,379
|
|
20231211,091100,50042275,4245,4240,4245,4230,1594
|
|
20231211,091000,43280150,4240,4245,4245,4240,1232
|
|
20231211,090900,38050810,4240,4240,4240,4235,1061
|
|
20231211,090800,33552195,4235,4230,4235,4230,1537
|
|
20231211,090700,27047060,4220,4230,4230,4220,340
|
|
20231211,090600,25611960,4220,4205,4225,4205,1683
|
|
20231211,090500,18515550,4205,4195,4215,4195,1643
|
|
20231211,090400,11613965,4185,4190,4190,4185,736
|
|
20231211,090300,8531980,4190,4190,4190,4190,377
|
|
20231211,090200,6952350,4200,4190,4200,4190,1381
|
|
20231211,090100,1164560,4190,4190,4190,4190,1
|
|
20231211,090000,1160370,4200,4205,4205,4200,266
|