640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,193700,1046690410,4100,4100,4100,4100,6036
|
|
20231213,193600,1046690410,4100,4100,4100,4100,0
|
|
20231213,193500,1046690410,4100,4100,4100,4100,0
|
|
20231213,193400,1046690410,4100,4100,4100,4100,0
|
|
20231213,193300,1046690410,4100,4100,4100,4100,0
|
|
20231213,193200,1046690410,4100,4100,4100,4100,0
|
|
20231213,193100,1046690410,4100,4100,4100,4100,0
|
|
20231213,193000,1046690410,4100,4100,4100,4100,0
|
|
20231213,192900,1046690410,4100,4100,4100,4100,0
|
|
20231213,192800,1046690410,4100,4100,4100,4100,0
|
|
20231213,192700,1046690410,4100,4100,4100,4100,0
|
|
20231213,192600,1046690410,4100,4100,4100,4100,0
|
|
20231213,192500,1046690410,4100,4100,4100,4100,0
|
|
20231213,192400,1046690410,4100,4100,4100,4100,0
|
|
20231213,192300,1046690410,4100,4100,4100,4100,0
|
|
20231213,192200,1046690410,4100,4100,4100,4100,0
|
|
20231213,192100,1046690410,4100,4100,4100,4100,0
|
|
20231213,192000,1046690410,4100,4100,4100,4100,0
|
|
20231213,191900,1046690410,4100,4100,4100,4100,0
|
|
20231213,191800,1046690410,4100,4100,4100,4100,0
|
|
20231213,191700,1046690410,4100,4100,4100,4100,0
|
|
20231213,191600,1046690410,4100,4100,4100,4100,0
|
|
20231213,191500,1046690410,4100,4100,4100,4100,0
|
|
20231213,191400,1046690410,4100,4100,4100,4100,0
|
|
20231213,191300,1046690410,4100,4100,4100,4100,0
|
|
20231213,191200,1046690410,4100,4100,4100,4100,0
|
|
20231213,191100,1046690410,4100,4100,4100,4100,0
|
|
20231213,191000,1046690410,4100,4100,4100,4100,0
|
|
20231213,190900,1046690410,4100,4100,4100,4100,0
|
|
20231213,190800,1046690410,4100,4100,4100,4100,0
|
|
20231213,190700,1046690410,4100,4100,4100,4100,6036
|
|
20231213,190600,1046690410,4100,4100,4100,4100,0
|
|
20231213,190500,1046690410,4100,4100,4100,4100,0
|
|
20231213,190400,1046690410,4100,4100,4100,4100,0
|
|
20231213,190300,1046690410,4100,4100,4100,4100,0
|
|
20231213,190200,1046690410,4100,4100,4100,4100,0
|
|
20231213,190100,1046690410,4100,4100,4100,4100,0
|
|
20231213,190000,1046690410,4100,4100,4100,4100,0
|
|
20231213,185900,1046690410,4100,4100,4100,4100,0
|
|
20231213,185800,1046690410,4100,4100,4100,4100,0
|
|
20231213,185700,1046690410,4100,4100,4100,4100,0
|
|
20231213,185600,1046690410,4100,4100,4100,4100,0
|
|
20231213,185500,1046690410,4100,4100,4100,4100,0
|
|
20231213,185400,1046690410,4100,4100,4100,4100,0
|
|
20231213,185300,1046690410,4100,4100,4100,4100,0
|
|
20231213,185200,1046690410,4100,4100,4100,4100,0
|
|
20231213,185100,1046690410,4100,4100,4100,4100,0
|
|
20231213,185000,1046690410,4100,4100,4100,4100,0
|
|
20231213,184900,1046690410,4100,4100,4100,4100,0
|
|
20231213,184800,1046690410,4100,4100,4100,4100,0
|
|
20231213,184700,1046690410,4100,4100,4100,4100,0
|
|
20231213,184600,1046690410,4100,4100,4100,4100,0
|
|
20231213,184500,1046690410,4100,4100,4100,4100,0
|
|
20231213,184400,1046690410,4100,4100,4100,4100,0
|
|
20231213,184300,1046690410,4100,4100,4100,4100,0
|
|
20231213,184200,1046690410,4100,4100,4100,4100,0
|
|
20231213,184100,1046690410,4100,4100,4100,4100,0
|
|
20231213,184000,1046690410,4100,4100,4100,4100,0
|
|
20231213,183900,1046690410,4100,4100,4100,4100,0
|
|
20231213,183800,1046690410,4100,4100,4100,4100,0
|
|
20231213,183700,1046690410,4100,4100,4100,4100,6036
|
|
20231213,183600,1046690410,4100,4100,4100,4100,0
|
|
20231213,183500,1046690410,4100,4100,4100,4100,0
|
|
20231213,183400,1046690410,4100,4100,4100,4100,0
|
|
20231213,183300,1046690410,4100,4100,4100,4100,0
|
|
20231213,183200,1046690410,4100,4100,4100,4100,0
|
|
20231213,183100,1046690410,4100,4100,4100,4100,0
|
|
20231213,183000,1046690410,4100,4100,4100,4100,0
|
|
20231213,182900,1046690410,4100,4100,4100,4100,0
|
|
20231213,182800,1046690410,4100,4100,4100,4100,0
|
|
20231213,182700,1046690410,4100,4100,4100,4100,0
|
|
20231213,182600,1046690410,4100,4100,4100,4100,0
|
|
20231213,182500,1046690410,4100,4100,4100,4100,0
|
|
20231213,182400,1046690410,4100,4100,4100,4100,0
|
|
20231213,182300,1046690410,4100,4100,4100,4100,0
|
|
20231213,182200,1046690410,4100,4100,4100,4100,0
|
|
20231213,182100,1046690410,4100,4100,4100,4100,0
|
|
20231213,182000,1046690410,4100,4100,4100,4100,0
|
|
20231213,181900,1046690410,4100,4100,4100,4100,0
|
|
20231213,181800,1046690410,4100,4100,4100,4100,0
|
|
20231213,181700,1046690410,4100,4100,4100,4100,0
|
|
20231213,181600,1046690410,4100,4100,4100,4100,0
|
|
20231213,181500,1046690410,4100,4100,4100,4100,0
|
|
20231213,181400,1046690410,4100,4100,4100,4100,0
|
|
20231213,181300,1046690410,4100,4100,4100,4100,0
|
|
20231213,181200,1046690410,4100,4100,4100,4100,0
|
|
20231213,181100,1046690410,4100,4100,4100,4100,0
|
|
20231213,181000,1046690410,4100,4100,4100,4100,0
|
|
20231213,180900,1046690410,4100,4100,4100,4100,0
|
|
20231213,180800,1046690410,4100,4100,4100,4100,0
|
|
20231213,180700,1046690410,4100,4100,4100,4100,6036
|
|
20231213,180600,1046690410,4100,4100,4100,4100,0
|
|
20231213,180500,1046690410,4100,4100,4100,4100,0
|
|
20231213,180400,1046690410,4100,4100,4100,4100,0
|
|
20231213,180300,1046690410,4100,4100,4100,4100,0
|
|
20231213,180200,1046690410,4100,4100,4100,4100,0
|
|
20231213,180100,1046690410,4100,4100,4100,4100,0
|
|
20231213,180000,1046690410,4100,4100,4100,4100,0
|
|
20231213,175900,1046690410,4100,4100,4100,4100,0
|
|
20231213,175800,1046690410,4100,4100,4100,4100,0
|
|
20231213,175700,1046690410,4100,4100,4100,4100,0
|
|
20231213,175600,1046690410,4100,4100,4100,4100,0
|
|
20231213,175500,1046690410,4100,4100,4100,4100,0
|
|
20231213,175400,1046690410,4100,4100,4100,4100,0
|
|
20231213,175300,1046690410,4100,4100,4100,4100,0
|
|
20231213,175200,1046690410,4100,4100,4100,4100,0
|
|
20231213,175100,1046690410,4100,4100,4100,4100,0
|
|
20231213,175000,1046690410,4100,4100,4100,4100,0
|
|
20231213,174900,1046690410,4100,4100,4100,4100,0
|
|
20231213,174800,1046690410,4100,4100,4100,4100,0
|
|
20231213,174700,1046690410,4100,4100,4100,4100,0
|
|
20231213,174600,1046690410,4100,4100,4100,4100,0
|
|
20231213,174500,1046690410,4100,4100,4100,4100,0
|
|
20231213,174400,1046690410,4100,4100,4100,4100,0
|
|
20231213,174300,1046690410,4100,4100,4100,4100,0
|
|
20231213,174200,1046690410,4100,4100,4100,4100,0
|
|
20231213,174100,1046690410,4100,4100,4100,4100,0
|
|
20231213,174000,1046690410,4100,4100,4100,4100,0
|
|
20231213,173900,1046690410,4100,4100,4100,4100,0
|
|
20231213,173800,1046690410,4100,4100,4100,4100,0
|
|
20231213,173700,1046690410,4100,4100,4100,4100,6036
|
|
20231213,173600,1046690410,4100,4100,4100,4100,0
|
|
20231213,173500,1046690410,4100,4100,4100,4100,0
|
|
20231213,173400,1046690410,4100,4100,4100,4100,0
|
|
20231213,173300,1046690410,4100,4100,4100,4100,0
|
|
20231213,173200,1046690410,4100,4100,4100,4100,0
|
|
20231213,173100,1046690410,4100,4100,4100,4100,0
|
|
20231213,173000,1046690410,4100,4100,4100,4100,0
|
|
20231213,172900,1046690410,4100,4100,4100,4100,0
|
|
20231213,172800,1046690410,4100,4100,4100,4100,0
|
|
20231213,172700,1046690410,4100,4100,4100,4100,0
|
|
20231213,172600,1046690410,4100,4100,4100,4100,0
|
|
20231213,172500,1046690410,4100,4100,4100,4100,0
|
|
20231213,172400,1046690410,4100,4100,4100,4100,0
|
|
20231213,172300,1046690410,4100,4100,4100,4100,0
|
|
20231213,172200,1046690410,4100,4100,4100,4100,0
|
|
20231213,172100,1046690410,4100,4100,4100,4100,0
|
|
20231213,172000,1046690410,4100,4100,4100,4100,0
|
|
20231213,171900,1046690410,4100,4100,4100,4100,0
|
|
20231213,171800,1046690410,4100,4100,4100,4100,0
|
|
20231213,171700,1046690410,4100,4100,4100,4100,0
|
|
20231213,171600,1046690410,4100,4100,4100,4100,0
|
|
20231213,171500,1046690410,4100,4100,4100,4100,0
|
|
20231213,171400,1046690410,4100,4100,4100,4100,0
|
|
20231213,171300,1046690410,4100,4100,4100,4100,0
|
|
20231213,171200,1046690410,4100,4100,4100,4100,0
|
|
20231213,171100,1046690410,4100,4100,4100,4100,0
|
|
20231213,171000,1046690410,4100,4100,4100,4100,0
|
|
20231213,170900,1046690410,4100,4100,4100,4100,0
|
|
20231213,170800,1046690410,4100,4100,4100,4100,0
|
|
20231213,170700,1046690410,4100,4100,4100,4100,6036
|
|
20231213,170600,1046690410,4100,4100,4100,4100,0
|
|
20231213,170500,1046690410,4100,4100,4100,4100,0
|
|
20231213,170400,1046690410,4100,4100,4100,4100,0
|
|
20231213,170300,1046690410,4100,4100,4100,4100,0
|
|
20231213,170200,1046690410,4100,4100,4100,4100,0
|
|
20231213,170100,1046690410,4100,4100,4100,4100,0
|
|
20231213,170000,1046690410,4100,4100,4100,4100,0
|
|
20231213,165900,1046690410,4100,4100,4100,4100,0
|
|
20231213,165800,1046690410,4100,4100,4100,4100,0
|
|
20231213,165700,1046690410,4100,4100,4100,4100,0
|
|
20231213,165600,1046690410,4100,4100,4100,4100,0
|
|
20231213,165500,1046690410,4100,4100,4100,4100,0
|
|
20231213,165400,1046690410,4100,4100,4100,4100,0
|
|
20231213,165300,1046690410,4100,4100,4100,4100,0
|
|
20231213,165200,1046690410,4100,4100,4100,4100,0
|
|
20231213,165100,1046690410,4100,4100,4100,4100,0
|
|
20231213,165000,1046690410,4100,4100,4100,4100,0
|
|
20231213,164900,1046690410,4100,4100,4100,4100,0
|
|
20231213,164800,1046690410,4100,4100,4100,4100,0
|
|
20231213,164700,1046690410,4100,4100,4100,4100,0
|
|
20231213,164600,1046690410,4100,4100,4100,4100,0
|
|
20231213,164500,1046690410,4100,4100,4100,4100,0
|
|
20231213,164400,1046690410,4100,4100,4100,4100,0
|
|
20231213,164300,1046690410,4100,4100,4100,4100,0
|
|
20231213,164200,1046690410,4100,4100,4100,4100,0
|
|
20231213,164100,1046690410,4100,4100,4100,4100,0
|
|
20231213,164000,1046690410,4100,4100,4100,4100,0
|
|
20231213,163900,1046690410,4100,4100,4100,4100,0
|
|
20231213,163800,1046690410,4100,4100,4100,4100,0
|
|
20231213,163700,1046690410,4100,4100,4100,4100,6036
|
|
20231213,163600,1046690410,4100,4100,4100,4100,0
|
|
20231213,163500,1046690410,4100,4100,4100,4100,0
|
|
20231213,163400,1046690410,4100,4100,4100,4100,0
|
|
20231213,163300,1046690410,4100,4100,4100,4100,0
|
|
20231213,163200,1046690410,4100,4100,4100,4100,0
|
|
20231213,163100,1046690410,4100,4100,4100,4100,0
|
|
20231213,163000,1046690410,4100,4100,4100,4100,0
|
|
20231213,162900,1046690410,4100,4100,4100,4100,0
|
|
20231213,162800,1046690410,4100,4100,4100,4100,0
|
|
20231213,162700,1046690410,4100,4100,4100,4100,0
|
|
20231213,162600,1046690410,4100,4100,4100,4100,0
|
|
20231213,162500,1046690410,4100,4100,4100,4100,0
|
|
20231213,162400,1046690410,4100,4100,4100,4100,0
|
|
20231213,162300,1046690410,4100,4100,4100,4100,0
|
|
20231213,162200,1046690410,4100,4100,4100,4100,0
|
|
20231213,162100,1046690410,4100,4100,4100,4100,0
|
|
20231213,162000,1046690410,4100,4100,4100,4100,0
|
|
20231213,161900,1046690410,4100,4100,4100,4100,0
|
|
20231213,161800,1046690410,4100,4100,4100,4100,0
|
|
20231213,161700,1046690410,4100,4100,4100,4100,0
|
|
20231213,161600,1046690410,4100,4100,4100,4100,0
|
|
20231213,161500,1046690410,4100,4100,4100,4100,0
|
|
20231213,161400,1046690410,4100,4100,4100,4100,0
|
|
20231213,161300,1046690410,4100,4100,4100,4100,0
|
|
20231213,161200,1046690410,4100,4100,4100,4100,0
|
|
20231213,161100,1046690410,4100,4100,4100,4100,0
|
|
20231213,161000,1046690410,4100,4100,4100,4100,0
|
|
20231213,160900,1046690410,4100,4100,4100,4100,0
|
|
20231213,160800,1046690410,4100,4100,4100,4100,0
|
|
20231213,160700,1046690410,4100,4100,4100,4100,6036
|
|
20231213,160600,1046690410,4100,4100,4100,4100,0
|
|
20231213,160500,1046690410,4100,4100,4100,4100,0
|
|
20231213,160400,1046690410,4100,4100,4100,4100,0
|
|
20231213,160300,1046690410,4100,4100,4100,4100,0
|
|
20231213,160200,1046690410,4100,4100,4100,4100,0
|
|
20231213,160100,1046690410,4100,4100,4100,4100,0
|
|
20231213,160000,1046690410,4100,4100,4100,4100,0
|
|
20231213,155900,1046690410,4100,4100,4100,4100,0
|
|
20231213,155800,1046690410,4100,4100,4100,4100,0
|
|
20231213,155700,1046690410,4100,4100,4100,4100,0
|
|
20231213,155600,1046690410,4100,4100,4100,4100,0
|
|
20231213,155500,1046690410,4100,4100,4100,4100,0
|
|
20231213,155400,1046690410,4100,4100,4100,4100,0
|
|
20231213,155300,1046690410,4100,4100,4100,4100,0
|
|
20231213,155200,1046690410,4100,4100,4100,4100,0
|
|
20231213,155100,1046690410,4100,4100,4100,4100,0
|
|
20231213,155000,1046690410,4100,4100,4100,4100,0
|
|
20231213,154900,1046690410,4100,4100,4100,4100,0
|
|
20231213,154800,1046690410,4100,4100,4100,4100,0
|
|
20231213,154700,1046690410,4100,4100,4100,4100,0
|
|
20231213,154600,1046690410,4100,4100,4100,4100,0
|
|
20231213,154500,1046690410,4100,4100,4100,4100,0
|
|
20231213,154400,1046690410,4100,4100,4100,4100,0
|
|
20231213,154300,1046690410,4100,4100,4100,4100,0
|
|
20231213,154200,1046690410,4100,4100,4100,4100,0
|
|
20231213,154100,1046690410,4100,4100,4100,4100,0
|
|
20231213,154000,1046690410,4100,4100,4100,4100,0
|
|
20231213,153900,1046690410,4100,4100,4100,4100,0
|
|
20231213,153800,1046690410,4100,4100,4100,4100,0
|
|
20231213,153700,1046690410,4100,4100,4100,4100,6036
|
|
20231213,153600,1046690410,4100,4100,4100,4100,0
|
|
20231213,153500,1046690410,4100,4100,4100,4100,0
|
|
20231213,153400,1046690410,4100,4100,4100,4100,0
|
|
20231213,153300,1046690410,4100,4100,4100,4100,0
|
|
20231213,153200,1046690410,4100,4100,4100,4100,0
|
|
20231213,153100,1046690410,4100,4100,4100,4100,0
|
|
20231213,153000,1046690410,4100,4100,4100,4100,6036
|
|
20231213,152900,1021942810,4095,4095,4095,4095,0
|
|
20231213,152800,1021942810,4095,4095,4095,4095,0
|
|
20231213,152700,1021942810,4095,4095,4095,4095,0
|
|
20231213,152600,1021942810,4095,4095,4095,4095,0
|
|
20231213,152500,1021942810,4095,4095,4095,4095,0
|
|
20231213,152400,1021942810,4095,4095,4095,4095,0
|
|
20231213,152300,1021942810,4095,4095,4095,4095,0
|
|
20231213,152200,1021942810,4095,4095,4095,4095,0
|
|
20231213,152100,1021942810,4095,4095,4095,4095,0
|
|
20231213,152000,1021942810,4095,4095,4095,4095,0
|
|
20231213,151900,1021942810,4095,4095,4095,4080,62
|
|
20231213,151800,1021688935,4090,4080,4095,4080,74
|
|
20231213,151700,1021386370,4080,4075,4090,4075,2206
|
|
20231213,151600,1012363995,4075,4080,4080,4075,4287
|
|
20231213,151500,994885470,4090,4090,4090,4090,0
|
|
20231213,151400,994885470,4090,4085,4090,4085,257
|
|
20231213,151300,993835620,4090,4090,4090,4090,1
|
|
20231213,151200,993831530,4080,4085,4090,4080,1339
|
|
20231213,151100,988366910,4090,4090,4090,4090,1
|
|
20231213,151000,988362820,4085,4080,4085,4080,111
|
|
20231213,150900,987909425,4080,4080,4080,4080,0
|
|
20231213,150800,987909425,4080,4080,4080,4080,1
|
|
20231213,150700,987905345,4080,4085,4085,4080,4110
|
|
20231213,150600,971128105,4085,4085,4085,4085,9
|
|
20231213,150500,971091340,4085,4085,4085,4085,300
|
|
20231213,150400,969865840,4085,4090,4090,4085,503
|
|
20231213,150300,967810720,4090,4090,4090,4090,0
|
|
20231213,150200,967810720,4090,4090,4090,4090,1
|
|
20231213,150100,967806630,4090,4085,4090,4085,21
|
|
20231213,150000,967720785,4085,4085,4085,4085,601
|
|
20231213,145900,965265700,4085,4085,4090,4085,377
|
|
20231213,145800,963725630,4090,4090,4090,4090,0
|
|
20231213,145700,963725630,4090,4090,4090,4090,0
|
|
20231213,145600,963725630,4090,4090,4090,4090,0
|
|
20231213,145500,963725630,4090,4085,4090,4085,25
|
|
20231213,145400,963623430,4085,4085,4085,4085,0
|
|
20231213,145300,963623430,4085,4085,4085,4085,0
|
|
20231213,145200,963623430,4085,4085,4090,4085,491
|
|
20231213,145100,961615265,4085,4085,4085,4085,40
|
|
20231213,145000,961451865,4080,4080,4080,4080,803
|
|
20231213,144900,958175625,4080,4080,4085,4080,655
|
|
20231213,144800,955501735,4080,4080,4080,4080,299
|
|
20231213,144700,954281815,4080,4080,4080,4080,288
|
|
20231213,144600,953106775,4085,4080,4085,4080,1486
|
|
20231213,144500,947036555,4085,4090,4090,4080,1253
|
|
20231213,144400,941917805,4085,4085,4085,4085,9
|
|
20231213,144300,941881040,4085,4090,4090,4085,4152
|
|
20231213,144200,924920095,4085,4085,4085,4085,3
|
|
20231213,144100,924907840,4095,4095,4095,4090,2335
|
|
20231213,144000,915351515,4090,4090,4090,4090,115
|
|
20231213,143900,914881165,4090,4095,4095,4090,4690
|
|
20231213,143800,895688700,4100,4100,4100,4095,994
|
|
20231213,143700,891613345,4100,4100,4100,4100,1423
|
|
20231213,143600,885779045,4105,4105,4105,4105,1381
|
|
20231213,143500,880110040,4110,4110,4110,4110,6
|
|
20231213,143400,880085380,4110,4110,4110,4110,240
|
|
20231213,143300,879098980,4105,4105,4105,4105,1
|
|
20231213,143200,879094875,4105,4115,4115,4105,13
|
|
20231213,143100,879041485,4110,4110,4110,4110,0
|
|
20231213,143000,879041485,4110,4110,4110,4110,0
|
|
20231213,142900,879041485,4110,4110,4110,4110,0
|
|
20231213,142800,879041485,4110,4110,4110,4110,293
|
|
20231213,142700,877837255,4105,4105,4105,4105,8
|
|
20231213,142600,877804415,4105,4105,4105,4105,102
|
|
20231213,142500,877385705,4105,4105,4105,4105,0
|
|
20231213,142400,877385705,4105,4105,4105,4105,0
|
|
20231213,142300,877385705,4105,4105,4105,4105,0
|
|
20231213,142200,877385705,4105,4105,4105,4105,0
|
|
20231213,142100,877385705,4105,4105,4105,4105,209
|
|
20231213,142000,876527760,4105,4105,4105,4105,0
|
|
20231213,141900,876527760,4105,4115,4115,4105,202
|
|
20231213,141800,875698465,4115,4115,4115,4115,0
|
|
20231213,141700,875698465,4115,4115,4115,4115,20
|
|
20231213,141600,875616165,4105,4105,4105,4105,303
|
|
20231213,141500,874372350,4110,4115,4115,4110,286
|
|
20231213,141400,873195640,4115,4125,4125,4115,1357
|
|
20231213,141300,867611575,4120,4120,4120,4120,0
|
|
20231213,141200,867611575,4120,4125,4130,4120,622
|
|
20231213,141100,865048045,4125,4125,4125,4125,0
|
|
20231213,141000,865048045,4125,4120,4125,4120,9
|
|
20231213,140900,865010960,4120,4120,4120,4120,311
|
|
20231213,140800,863729640,4125,4125,4125,4120,252
|
|
20231213,140700,862691390,4120,4125,4125,4120,253
|
|
20231213,140600,861649025,4120,4125,4125,4120,2015
|
|
20231213,140500,853347150,4125,4125,4125,4125,500
|
|
20231213,140400,851284650,4125,4125,4125,4125,1
|
|
20231213,140300,851280525,4130,4130,4130,4125,323
|
|
20231213,140200,849948040,4130,4130,4130,4130,0
|
|
20231213,140100,849948040,4130,4125,4130,4125,1270
|
|
20231213,140000,844706700,4125,4125,4125,4125,20
|
|
20231213,135900,844624200,4125,4125,4125,4125,2
|
|
20231213,135800,844615950,4120,4120,4120,4120,10
|
|
20231213,135700,844574750,4125,4125,4125,4125,100
|
|
20231213,135600,844162250,4125,4115,4125,4110,651
|
|
20231213,135500,841482545,4110,4110,4110,4110,0
|
|
20231213,135400,841482545,4110,4110,4110,4110,0
|
|
20231213,135300,841482545,4110,4110,4110,4110,8
|
|
20231213,135200,841449665,4115,4115,4115,4115,1
|
|
20231213,135100,841445550,4120,4120,4120,4120,0
|
|
20231213,135000,841445550,4120,4120,4120,4120,20
|
|
20231213,134900,841363150,4120,4120,4120,4120,12
|
|
20231213,134800,841313710,4110,4110,4110,4110,0
|
|
20231213,134700,841313710,4110,4105,4110,4105,77
|
|
20231213,134600,840997285,4110,4110,4110,4110,0
|
|
20231213,134500,840997285,4110,4110,4110,4110,5
|
|
20231213,134400,840976735,4110,4100,4110,4100,1006
|
|
20231213,134300,836852075,4110,4100,4110,4100,120
|
|
20231213,134200,836359865,4100,4100,4100,4100,0
|
|
20231213,134100,836359865,4100,4100,4105,4100,3352
|
|
20231213,134000,822616420,4100,4100,4100,4100,1
|
|
20231213,133900,822612320,4100,4100,4100,4100,0
|
|
20231213,133800,822612320,4100,4100,4100,4100,0
|
|
20231213,133700,822612320,4100,4100,4100,4100,1
|
|
20231213,133600,822608220,4095,4095,4095,4095,9
|
|
20231213,133500,822571365,4095,4100,4100,4095,5
|
|
20231213,133400,822550875,4095,4100,4100,4095,538
|
|
20231213,133300,820347615,4095,4100,4100,4095,431
|
|
20231213,133200,818582665,4105,4105,4105,4105,240
|
|
20231213,133100,817597465,4100,4100,4100,4095,1926
|
|
20231213,133000,809704835,4100,4100,4100,4100,9
|
|
20231213,132900,809667935,4100,4100,4100,4100,2
|
|
20231213,132800,809659735,4105,4105,4105,4105,103
|
|
20231213,132700,809236920,4110,4110,4110,4110,461
|
|
20231213,132600,807342210,4105,4105,4105,4105,0
|
|
20231213,132500,807342210,4105,4105,4105,4105,8
|
|
20231213,132400,807309370,4105,4110,4110,4105,606
|
|
20231213,132300,804821715,4110,4110,4110,4110,5
|
|
20231213,132200,804801165,4110,4110,4110,4110,0
|
|
20231213,132100,804801165,4110,4115,4115,4110,155
|
|
20231213,132000,804163840,4110,4100,4110,4100,2665
|
|
20231213,131900,793222340,4100,4105,4105,4100,1610
|
|
20231213,131800,786620220,4105,4110,4110,4105,301
|
|
20231213,131700,785383115,4110,4110,4110,4110,0
|
|
20231213,131600,785383115,4110,4110,4110,4110,0
|
|
20231213,131500,785383115,4110,4110,4110,4110,1
|
|
20231213,131400,785379005,4110,4110,4110,4110,0
|
|
20231213,131300,785379005,4110,4110,4110,4110,9
|
|
20231213,131200,785342015,4115,4115,4115,4115,0
|
|
20231213,131100,785342015,4115,4115,4115,4115,15
|
|
20231213,131000,785280290,4110,4110,4110,4110,0
|
|
20231213,130900,785280290,4110,4110,4110,4110,4
|
|
20231213,130800,785263850,4110,4105,4110,4105,10
|
|
20231213,130700,785222795,4105,4105,4105,4105,1
|
|
20231213,130600,785218690,4115,4105,4115,4105,442
|
|
20231213,130500,783401860,4105,4110,4110,4105,491
|
|
20231213,130400,781384725,4125,4120,4125,4120,4
|
|
20231213,130300,781368240,4115,4115,4115,4115,200
|
|
20231213,130200,780545240,4115,4110,4115,4110,59
|
|
20231213,130100,780302745,4110,4110,4110,4110,506
|
|
20231213,130000,778223085,4105,4105,4105,4105,50
|
|
20231213,125900,778017835,4105,4105,4105,4105,100
|
|
20231213,125800,777607335,4105,4105,4105,4105,131
|
|
20231213,125700,777069580,4105,4105,4105,4105,0
|
|
20231213,125600,777069580,4105,4105,4105,4105,10
|
|
20231213,125500,777028530,4115,4115,4115,4115,0
|
|
20231213,125400,777028530,4115,4115,4115,4115,0
|
|
20231213,125300,777028530,4115,4115,4115,4110,111
|
|
20231213,125200,776572310,4110,4110,4110,4110,298
|
|
20231213,125100,775347530,4110,4110,4115,4110,110
|
|
20231213,125000,774895425,4110,4110,4110,4110,1
|
|
20231213,124900,774891315,4115,4110,4115,4110,110
|
|
20231213,124800,774438965,4115,4110,4115,4110,215
|
|
20231213,124700,773555065,4110,4110,4110,4110,100
|
|
20231213,124600,773144065,4110,4110,4110,4110,447
|
|
20231213,124500,771306895,4110,4110,4110,4110,121
|
|
20231213,124400,770809585,4110,4110,4110,4110,190
|
|
20231213,124300,770028685,4115,4115,4115,4115,170
|
|
20231213,124200,769329135,4120,4120,4120,4120,0
|
|
20231213,124100,769329135,4120,4120,4120,4115,42
|
|
20231213,124000,769156295,4120,4115,4120,4115,82
|
|
20231213,123900,768818860,4120,4110,4120,4110,867
|
|
20231213,123800,765254980,4110,4110,4110,4110,1004
|
|
20231213,123700,761128540,4110,4105,4110,4100,1011
|
|
20231213,123600,756980190,4100,4120,4120,4095,4725
|
|
20231213,123500,737598955,4120,4120,4120,4120,186
|
|
20231213,123400,736832635,4115,4115,4115,4115,8
|
|
20231213,123300,736799715,4125,4120,4125,4120,2
|
|
20231213,123200,736791470,4125,4110,4125,4110,1084
|
|
20231213,123100,732335800,4110,4115,4115,4110,1283
|
|
20231213,123000,727062585,4115,4115,4115,4115,286
|
|
20231213,122900,725885695,4115,4115,4115,4115,20
|
|
20231213,122800,725803395,4120,4120,4120,4120,1558
|
|
20231213,122700,719384435,4120,4125,4125,4120,51
|
|
20231213,122600,719174065,4130,4130,4130,4130,0
|
|
20231213,122500,719174065,4130,4110,4130,4110,2932
|
|
20231213,122400,707086470,4110,4110,4110,4110,346
|
|
20231213,122300,705664410,4110,4110,4110,4110,1
|
|
20231213,122200,705660300,4105,4105,4105,4105,9
|
|
20231213,122100,705623355,4115,4115,4115,4115,0
|
|
20231213,122000,705623355,4115,4115,4115,4115,0
|
|
20231213,121900,705623355,4115,4115,4115,4115,1
|
|
20231213,121800,705619240,4110,4110,4110,4110,0
|
|
20231213,121700,705619240,4110,4110,4110,4110,199
|
|
20231213,121600,704801350,4110,4115,4115,4110,101
|
|
20231213,121500,704385740,4115,4115,4115,4115,500
|
|
20231213,121400,702328240,4120,4120,4120,4120,1
|
|
20231213,121300,702324120,4115,4115,4115,4115,150
|
|
20231213,121200,701706870,4115,4115,4115,4115,0
|
|
20231213,121100,701706870,4115,4115,4115,4115,12
|
|
20231213,121000,701657490,4115,4120,4120,4115,6
|
|
20231213,120900,701632775,4115,4105,4115,4105,2741
|
|
20231213,120800,690373450,4115,4115,4115,4115,1
|
|
20231213,120700,690369335,4105,4110,4110,4105,2100
|
|
20231213,120600,681741320,4120,4110,4120,4110,10
|
|
20231213,120500,681700210,4115,4115,4115,4115,1
|
|
20231213,120400,681696095,4125,4125,4125,4125,0
|
|
20231213,120300,681696095,4125,4125,4125,4125,1
|
|
20231213,120200,681691970,4120,4120,4120,4120,1118
|
|
20231213,120100,677085810,4110,4110,4110,4110,511
|
|
20231213,120000,674985600,4110,4105,4110,4105,1375
|
|
20231213,115900,669334395,4105,4105,4105,4105,0
|
|
20231213,115800,669334395,4105,4105,4105,4105,1
|
|
20231213,115700,669330290,4105,4105,4105,4105,0
|
|
20231213,115600,669330290,4105,4105,4105,4105,729
|
|
20231213,115500,666337745,4105,4105,4105,4105,0
|
|
20231213,115400,666337745,4105,4095,4105,4095,254
|
|
20231213,115300,665297515,4095,4100,4100,4095,213
|
|
20231213,115200,664424220,4100,4100,4100,4100,0
|
|
20231213,115100,664424220,4100,4100,4100,4100,122
|
|
20231213,115000,663924020,4100,4100,4100,4100,200
|
|
20231213,114900,663104020,4105,4100,4105,4100,13
|
|
20231213,114800,663050695,4105,4105,4105,4105,11
|
|
20231213,114700,663005540,4100,4105,4105,4100,413
|
|
20231213,114600,661312185,4100,4100,4100,4100,0
|
|
20231213,114500,661312185,4100,4100,4100,4100,0
|
|
20231213,114400,661312185,4100,4100,4100,4100,796
|
|
20231213,114300,658048585,4100,4100,4100,4095,936
|
|
20231213,114200,654211855,4105,4110,4110,4085,5601
|
|
20231213,114100,631277165,4120,4110,4120,4110,2
|
|
20231213,114000,631268935,4110,4115,4115,4110,540
|
|
20231213,113900,629046895,4110,4110,4110,4110,0
|
|
20231213,113800,629046895,4110,4110,4110,4110,140
|
|
20231213,113700,628471495,4110,4110,4110,4110,19
|
|
20231213,113600,628393405,4110,4110,4110,4110,11
|
|
20231213,113500,628348195,4115,4115,4115,4115,100
|
|
20231213,113400,627936695,4115,4115,4115,4115,1
|
|
20231213,113300,627932580,4110,4110,4110,4110,58
|
|
20231213,113200,627694200,4105,4100,4105,4100,114
|
|
20231213,113100,627226300,4105,4105,4105,4105,1
|
|
20231213,113000,627222195,4100,4105,4105,4100,306
|
|
20231213,112900,625967570,4100,4105,4105,4100,201
|
|
20231213,112800,625142470,4100,4100,4100,4100,0
|
|
20231213,112700,625142470,4100,4100,4100,4100,0
|
|
20231213,112600,625142470,4100,4100,4100,4100,9
|
|
20231213,112500,625105570,4100,4100,4100,4100,0
|
|
20231213,112400,625105570,4100,4100,4100,4100,11
|
|
20231213,112300,625060470,4110,4110,4110,4110,0
|
|
20231213,112200,625060470,4110,4105,4110,4105,273
|
|
20231213,112100,623939800,4100,4100,4100,4100,22
|
|
20231213,112000,623849600,4100,4100,4100,4100,9
|
|
20231213,111900,623812700,4100,4100,4100,4100,1
|
|
20231213,111800,623808600,4100,4100,4100,4100,119
|
|
20231213,111700,623320700,4100,4100,4100,4100,0
|
|
20231213,111600,623320700,4100,4105,4105,4100,674
|
|
20231213,111500,620556430,4100,4100,4105,4090,2088
|
|
20231213,111400,611996215,4110,4110,4110,4110,0
|
|
20231213,111300,611996215,4110,4110,4110,4100,503
|
|
20231213,111200,609933895,4105,4110,4110,4105,25
|
|
20231213,111100,609831150,4110,4110,4110,4110,243
|
|
20231213,111000,608832420,4110,4100,4110,4100,81
|
|
20231213,110900,608500310,4100,4110,4110,4100,149
|
|
20231213,110800,607888655,4110,4105,4110,4105,36
|
|
20231213,110700,607740700,4110,4105,4110,4105,168
|
|
20231213,110600,607051055,4105,4105,4105,4105,1
|
|
20231213,110500,607046950,4105,4105,4105,4105,0
|
|
20231213,110400,607046950,4105,4105,4105,4105,6
|
|
20231213,110300,607022320,4100,4100,4100,4100,9
|
|
20231213,110200,606985420,4100,4100,4100,4085,9562
|
|
20231213,110100,567913790,4090,4100,4100,4090,4331
|
|
20231213,110000,550196775,4100,4110,4110,4100,103
|
|
20231213,105900,549773585,4105,4100,4105,4090,5091
|
|
20231213,105800,528937155,4100,4100,4100,4100,496
|
|
20231213,105700,526903555,4090,4105,4105,4090,12646
|
|
20231213,105600,475123585,4105,4105,4105,4105,1
|
|
20231213,105500,475119480,4105,4105,4105,4105,0
|
|
20231213,105400,475119480,4105,4105,4105,4105,549
|
|
20231213,105300,472865835,4110,4110,4110,4110,0
|
|
20231213,105200,472865835,4110,4110,4110,4110,9
|
|
20231213,105100,472828845,4115,4110,4115,4105,624
|
|
20231213,105000,470266120,4110,4110,4110,4110,500
|
|
20231213,104900,468211120,4115,4115,4115,4115,0
|
|
20231213,104800,468211120,4115,4115,4115,4115,1
|
|
20231213,104700,468207005,4115,4110,4115,4105,18
|
|
20231213,104600,468133005,4115,4115,4115,4115,0
|
|
20231213,104500,468133005,4115,4105,4115,4105,168
|
|
20231213,104400,467441705,4105,4115,4115,4105,1950
|
|
20231213,104300,459433655,4115,4120,4120,4115,23
|
|
20231213,104200,459338960,4120,4120,4120,4120,1
|
|
20231213,104100,459334840,4120,4120,4120,4120,8
|
|
20231213,104000,459301880,4120,4120,4120,4120,0
|
|
20231213,103900,459301880,4120,4120,4120,4120,1
|
|
20231213,103800,459297760,4125,4125,4125,4125,0
|
|
20231213,103700,459297760,4125,4125,4125,4125,0
|
|
20231213,103600,459297760,4125,4125,4125,4125,0
|
|
20231213,103500,459297760,4125,4125,4125,4125,32
|
|
20231213,103400,459165760,4125,4120,4125,4120,650
|
|
20231213,103300,456484760,4120,4115,4120,4115,1460
|
|
20231213,103200,450472900,4115,4115,4115,4115,100
|
|
20231213,103100,450061400,4115,4115,4115,4115,0
|
|
20231213,103000,450061400,4115,4115,4115,4115,4
|
|
20231213,102900,450044940,4115,4115,4115,4115,0
|
|
20231213,102800,450044940,4115,4115,4115,4115,0
|
|
20231213,102700,450044940,4115,4105,4115,4105,300
|
|
20231213,102600,448812440,4105,4115,4115,4105,672
|
|
20231213,102500,446048515,4115,4115,4115,4115,3
|
|
20231213,102400,446036170,4115,4120,4120,4115,104
|
|
20231213,102300,445607710,4120,4120,4120,4115,1519
|
|
20231213,102200,439351480,4125,4130,4130,4125,240
|
|
20231213,102100,438360980,4130,4130,4130,4130,300
|
|
20231213,102000,437121980,4125,4130,4130,4125,6
|
|
20231213,101900,437097225,4125,4125,4125,4125,383
|
|
20231213,101800,435517350,4120,4120,4120,4120,0
|
|
20231213,101700,435517350,4120,4120,4120,4120,2
|
|
20231213,101600,435509110,4125,4125,4125,4125,4
|
|
20231213,101500,435492610,4125,4125,4125,4125,0
|
|
20231213,101400,435492610,4125,4125,4125,4125,201
|
|
20231213,101300,434663485,4125,4120,4125,4120,445
|
|
20231213,101200,432829805,4120,4120,4120,4120,274
|
|
20231213,101100,431700925,4115,4115,4115,4115,0
|
|
20231213,101000,431700925,4115,4115,4115,4115,304
|
|
20231213,100900,430449965,4125,4125,4125,4125,0
|
|
20231213,100800,430449965,4125,4125,4125,4125,1172
|
|
20231213,100700,425615465,4125,4115,4125,4115,1630
|
|
20231213,100600,418898075,4105,4105,4105,4105,0
|
|
20231213,100500,418898075,4105,4105,4105,4105,0
|
|
20231213,100400,418898075,4105,4105,4105,4105,1
|
|
20231213,100300,418893970,4105,4105,4105,4105,51
|
|
20231213,100200,418684615,4100,4100,4100,4100,0
|
|
20231213,100100,418684615,4100,4095,4100,4095,966
|
|
20231213,100000,414725130,4100,4100,4100,4100,200
|
|
20231213,095900,413905130,4100,4100,4100,4100,728
|
|
20231213,095800,410920330,4100,4100,4100,4100,1
|
|
20231213,095700,410916230,4100,4100,4100,4090,302
|
|
20231213,095600,409678040,4100,4100,4100,4100,147
|
|
20231213,095500,409075340,4100,4100,4100,4100,1191
|
|
20231213,095400,404192240,4100,4095,4100,4095,2243
|
|
20231213,095300,395005235,4090,4090,4090,4090,61
|
|
20231213,095200,394755745,4095,4095,4095,4095,0
|
|
20231213,095100,394755745,4095,4095,4095,4085,1799
|
|
20231213,095000,387397795,4090,4090,4090,4090,0
|
|
20231213,094900,387397795,4090,4095,4095,4090,1000
|
|
20231213,094800,383306750,4095,4095,4095,4095,0
|
|
20231213,094700,383306750,4095,4095,4095,4095,0
|
|
20231213,094600,383306750,4095,4095,4095,4095,450
|
|
20231213,094500,381464000,4090,4095,4095,4090,100
|
|
20231213,094400,381054750,4095,4090,4095,4090,1165
|
|
20231213,094300,376287125,4090,4095,4095,4090,540
|
|
20231213,094200,374077715,4095,4095,4095,4095,0
|
|
20231213,094100,374077715,4095,4095,4095,4095,0
|
|
20231213,094000,374077715,4095,4100,4100,4090,798
|
|
20231213,093900,370805930,4090,4075,4090,4075,2022
|
|
20231213,093800,362546430,4075,4080,4080,4075,4
|
|
20231213,093700,362530120,4080,4085,4085,4075,1059
|
|
20231213,093600,358209550,4080,4085,4085,4080,1430
|
|
20231213,093500,352370005,4090,4090,4090,4085,39
|
|
20231213,093400,352210505,4095,4095,4095,4095,9
|
|
20231213,093300,352173650,4090,4090,4090,4090,100
|
|
20231213,093200,351764650,4085,4085,4085,4085,39
|
|
20231213,093100,351605335,4080,4075,4080,4075,551
|
|
20231213,093000,349357505,4075,4075,4075,4070,2245
|
|
20231213,092900,340218610,4070,4075,4075,4070,2296
|
|
20231213,092800,330866420,4070,4075,4075,4070,782
|
|
20231213,092700,327681770,4075,4075,4075,4075,152
|
|
20231213,092600,327062370,4075,4080,4080,4070,2818
|
|
20231213,092500,315590565,4070,4070,4080,4070,3450
|
|
20231213,092400,301533815,4075,4075,4080,4070,9017
|
|
20231213,092300,264815145,4090,4095,4095,4075,13084
|
|
20231213,092200,211402980,4090,4095,4095,4090,533
|
|
20231213,092100,209221235,4090,4100,4100,4090,4835
|
|
20231213,092000,189443065,4090,4095,4095,4090,3005
|
|
20231213,091900,177140825,4090,4115,4115,4090,12482
|
|
20231213,091800,125990045,4120,4105,4120,4105,2951
|
|
20231213,091700,113875950,4105,4110,4110,4105,338
|
|
20231213,091600,112486955,4110,4115,4120,4110,2367
|
|
20231213,091500,102753425,4120,4120,4120,4120,3
|
|
20231213,091400,102741065,4125,4125,4125,4120,2040
|
|
20231213,091300,94335665,4120,4120,4120,4120,42
|
|
20231213,091200,94162625,4125,4130,4130,4125,745
|
|
20231213,091100,91089380,4130,4130,4130,4125,605
|
|
20231213,091000,88593580,4130,4130,4130,4125,1595
|
|
20231213,090900,82010090,4130,4130,4130,4125,261
|
|
20231213,090800,80932365,4125,4140,4140,4125,6732
|
|
20231213,090700,53087290,4140,4150,4150,4140,255
|
|
20231213,090600,52030795,4150,4150,4150,4145,190
|
|
20231213,090500,51242325,4155,4155,4155,4155,11
|
|
20231213,090400,51196620,4165,4165,4170,4155,656
|
|
20231213,090300,48469435,4145,4145,4145,4145,0
|
|
20231213,090200,48469435,4145,4145,4145,4140,916
|
|
20231213,090100,44674635,4140,4140,4140,4140,0
|
|
20231213,090000,44674635,4140,4165,4165,4140,10767
|