639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,193600,1125490185,4155,4155,4155,4155,6666
|
|
20231214,193500,1125490185,4155,4155,4155,4155,0
|
|
20231214,193400,1125490185,4155,4155,4155,4155,0
|
|
20231214,193300,1125490185,4155,4155,4155,4155,0
|
|
20231214,193200,1125490185,4155,4155,4155,4155,0
|
|
20231214,193100,1125490185,4155,4155,4155,4155,0
|
|
20231214,193000,1125490185,4155,4155,4155,4155,0
|
|
20231214,192900,1125490185,4155,4155,4155,4155,0
|
|
20231214,192800,1125490185,4155,4155,4155,4155,0
|
|
20231214,192700,1125490185,4155,4155,4155,4155,0
|
|
20231214,192600,1125490185,4155,4155,4155,4155,0
|
|
20231214,192500,1125490185,4155,4155,4155,4155,0
|
|
20231214,192400,1125490185,4155,4155,4155,4155,0
|
|
20231214,192300,1125490185,4155,4155,4155,4155,0
|
|
20231214,192200,1125490185,4155,4155,4155,4155,0
|
|
20231214,192100,1125490185,4155,4155,4155,4155,0
|
|
20231214,192000,1125490185,4155,4155,4155,4155,0
|
|
20231214,191900,1125490185,4155,4155,4155,4155,0
|
|
20231214,191800,1125490185,4155,4155,4155,4155,0
|
|
20231214,191700,1125490185,4155,4155,4155,4155,0
|
|
20231214,191600,1125490185,4155,4155,4155,4155,0
|
|
20231214,191500,1125490185,4155,4155,4155,4155,0
|
|
20231214,191400,1125490185,4155,4155,4155,4155,0
|
|
20231214,191300,1125490185,4155,4155,4155,4155,0
|
|
20231214,191200,1125490185,4155,4155,4155,4155,0
|
|
20231214,191100,1125490185,4155,4155,4155,4155,0
|
|
20231214,191000,1125490185,4155,4155,4155,4155,0
|
|
20231214,190900,1125490185,4155,4155,4155,4155,0
|
|
20231214,190800,1125490185,4155,4155,4155,4155,0
|
|
20231214,190700,1125490185,4155,4155,4155,4155,0
|
|
20231214,190600,1125490185,4155,4155,4155,4155,6666
|
|
20231214,190500,1125490185,4155,4155,4155,4155,0
|
|
20231214,190400,1125490185,4155,4155,4155,4155,0
|
|
20231214,190300,1125490185,4155,4155,4155,4155,0
|
|
20231214,190200,1125490185,4155,4155,4155,4155,0
|
|
20231214,190100,1125490185,4155,4155,4155,4155,0
|
|
20231214,190000,1125490185,4155,4155,4155,4155,0
|
|
20231214,185900,1125490185,4155,4155,4155,4155,0
|
|
20231214,185800,1125490185,4155,4155,4155,4155,0
|
|
20231214,185700,1125490185,4155,4155,4155,4155,0
|
|
20231214,185600,1125490185,4155,4155,4155,4155,0
|
|
20231214,185500,1125490185,4155,4155,4155,4155,0
|
|
20231214,185400,1125490185,4155,4155,4155,4155,0
|
|
20231214,185300,1125490185,4155,4155,4155,4155,0
|
|
20231214,185200,1125490185,4155,4155,4155,4155,0
|
|
20231214,185100,1125490185,4155,4155,4155,4155,0
|
|
20231214,185000,1125490185,4155,4155,4155,4155,0
|
|
20231214,184900,1125490185,4155,4155,4155,4155,0
|
|
20231214,184800,1125490185,4155,4155,4155,4155,0
|
|
20231214,184700,1125490185,4155,4155,4155,4155,0
|
|
20231214,184600,1125490185,4155,4155,4155,4155,0
|
|
20231214,184500,1125490185,4155,4155,4155,4155,0
|
|
20231214,184400,1125490185,4155,4155,4155,4155,0
|
|
20231214,184300,1125490185,4155,4155,4155,4155,0
|
|
20231214,184200,1125490185,4155,4155,4155,4155,0
|
|
20231214,184100,1125490185,4155,4155,4155,4155,0
|
|
20231214,184000,1125490185,4155,4155,4155,4155,0
|
|
20231214,183900,1125490185,4155,4155,4155,4155,0
|
|
20231214,183800,1125490185,4155,4155,4155,4155,0
|
|
20231214,183700,1125490185,4155,4155,4155,4155,0
|
|
20231214,183600,1125490185,4155,4155,4155,4155,6666
|
|
20231214,183500,1125490185,4155,4155,4155,4155,0
|
|
20231214,183400,1125490185,4155,4155,4155,4155,0
|
|
20231214,183300,1125490185,4155,4155,4155,4155,0
|
|
20231214,183200,1125490185,4155,4155,4155,4155,0
|
|
20231214,183100,1125490185,4155,4155,4155,4155,0
|
|
20231214,183000,1125490185,4155,4155,4155,4155,0
|
|
20231214,182900,1125490185,4155,4155,4155,4155,0
|
|
20231214,182800,1125490185,4155,4155,4155,4155,0
|
|
20231214,182700,1125490185,4155,4155,4155,4155,0
|
|
20231214,182600,1125490185,4155,4155,4155,4155,0
|
|
20231214,182500,1125490185,4155,4155,4155,4155,0
|
|
20231214,182400,1125490185,4155,4155,4155,4155,0
|
|
20231214,182300,1125490185,4155,4155,4155,4155,0
|
|
20231214,182200,1125490185,4155,4155,4155,4155,0
|
|
20231214,182100,1125490185,4155,4155,4155,4155,0
|
|
20231214,182000,1125490185,4155,4155,4155,4155,0
|
|
20231214,181900,1125490185,4155,4155,4155,4155,0
|
|
20231214,181800,1125490185,4155,4155,4155,4155,0
|
|
20231214,181700,1125490185,4155,4155,4155,4155,0
|
|
20231214,181600,1125490185,4155,4155,4155,4155,0
|
|
20231214,181500,1125490185,4155,4155,4155,4155,0
|
|
20231214,181400,1125490185,4155,4155,4155,4155,0
|
|
20231214,181300,1125490185,4155,4155,4155,4155,0
|
|
20231214,181200,1125490185,4155,4155,4155,4155,0
|
|
20231214,181100,1125490185,4155,4155,4155,4155,0
|
|
20231214,181000,1125490185,4155,4155,4155,4155,0
|
|
20231214,180900,1125490185,4155,4155,4155,4155,0
|
|
20231214,180800,1125490185,4155,4155,4155,4155,0
|
|
20231214,180700,1125490185,4155,4155,4155,4155,0
|
|
20231214,180600,1125490185,4155,4155,4155,4155,6666
|
|
20231214,180500,1125490185,4155,4155,4155,4155,0
|
|
20231214,180400,1125490185,4155,4155,4155,4155,0
|
|
20231214,180300,1125490185,4155,4155,4155,4155,0
|
|
20231214,180200,1125490185,4155,4155,4155,4155,0
|
|
20231214,180100,1125490185,4155,4155,4155,4155,0
|
|
20231214,180000,1125490185,4155,4155,4155,4155,0
|
|
20231214,175900,1125490185,4155,4155,4155,4155,0
|
|
20231214,175800,1125490185,4155,4155,4155,4155,0
|
|
20231214,175700,1125490185,4155,4155,4155,4155,0
|
|
20231214,175600,1125490185,4155,4155,4155,4155,0
|
|
20231214,175500,1125490185,4155,4155,4155,4155,0
|
|
20231214,175400,1125490185,4155,4155,4155,4155,0
|
|
20231214,175300,1125490185,4155,4155,4155,4155,0
|
|
20231214,175200,1125490185,4155,4155,4155,4155,0
|
|
20231214,175100,1125490185,4155,4155,4155,4155,0
|
|
20231214,175000,1125490185,4155,4155,4155,4155,0
|
|
20231214,174900,1125490185,4155,4155,4155,4155,0
|
|
20231214,174800,1125490185,4155,4155,4155,4155,0
|
|
20231214,174700,1125490185,4155,4155,4155,4155,0
|
|
20231214,174600,1125490185,4155,4155,4155,4155,0
|
|
20231214,174500,1125490185,4155,4155,4155,4155,0
|
|
20231214,174400,1125490185,4155,4155,4155,4155,0
|
|
20231214,174300,1125490185,4155,4155,4155,4155,0
|
|
20231214,174200,1125490185,4155,4155,4155,4155,0
|
|
20231214,174100,1125490185,4155,4155,4155,4155,0
|
|
20231214,174000,1125490185,4155,4155,4155,4155,0
|
|
20231214,173900,1125490185,4155,4155,4155,4155,0
|
|
20231214,173800,1125490185,4155,4155,4155,4155,0
|
|
20231214,173700,1125490185,4155,4155,4155,4155,0
|
|
20231214,173600,1125490185,4155,4155,4155,4155,6666
|
|
20231214,173500,1125490185,4155,4155,4155,4155,0
|
|
20231214,173400,1125490185,4155,4155,4155,4155,0
|
|
20231214,173300,1125490185,4155,4155,4155,4155,0
|
|
20231214,173200,1125490185,4155,4155,4155,4155,0
|
|
20231214,173100,1125490185,4155,4155,4155,4155,0
|
|
20231214,173000,1125490185,4155,4155,4155,4155,0
|
|
20231214,172900,1125490185,4155,4155,4155,4155,0
|
|
20231214,172800,1125490185,4155,4155,4155,4155,0
|
|
20231214,172700,1125490185,4155,4155,4155,4155,0
|
|
20231214,172600,1125490185,4155,4155,4155,4155,0
|
|
20231214,172500,1125490185,4155,4155,4155,4155,0
|
|
20231214,172400,1125490185,4155,4155,4155,4155,0
|
|
20231214,172300,1125490185,4155,4155,4155,4155,0
|
|
20231214,172200,1125490185,4155,4155,4155,4155,0
|
|
20231214,172100,1125490185,4155,4155,4155,4155,0
|
|
20231214,172000,1125490185,4155,4155,4155,4155,0
|
|
20231214,171900,1125490185,4155,4155,4155,4155,0
|
|
20231214,171800,1125490185,4155,4155,4155,4155,0
|
|
20231214,171700,1125490185,4155,4155,4155,4155,0
|
|
20231214,171600,1125490185,4155,4155,4155,4155,0
|
|
20231214,171500,1125490185,4155,4155,4155,4155,0
|
|
20231214,171400,1125490185,4155,4155,4155,4155,0
|
|
20231214,171300,1125490185,4155,4155,4155,4155,0
|
|
20231214,171200,1125490185,4155,4155,4155,4155,0
|
|
20231214,171100,1125490185,4155,4155,4155,4155,0
|
|
20231214,171000,1125490185,4155,4155,4155,4155,0
|
|
20231214,170900,1125490185,4155,4155,4155,4155,0
|
|
20231214,170800,1125490185,4155,4155,4155,4155,0
|
|
20231214,170700,1125490185,4155,4155,4155,4155,0
|
|
20231214,170600,1125490185,4155,4155,4155,4155,6666
|
|
20231214,170500,1125490185,4155,4155,4155,4155,0
|
|
20231214,170400,1125490185,4155,4155,4155,4155,0
|
|
20231214,170300,1125490185,4155,4155,4155,4155,0
|
|
20231214,170200,1125490185,4155,4155,4155,4155,0
|
|
20231214,170100,1125490185,4155,4155,4155,4155,0
|
|
20231214,170000,1125490185,4155,4155,4155,4155,0
|
|
20231214,165900,1125490185,4155,4155,4155,4155,0
|
|
20231214,165800,1125490185,4155,4155,4155,4155,0
|
|
20231214,165700,1125490185,4155,4155,4155,4155,0
|
|
20231214,165600,1125490185,4155,4155,4155,4155,0
|
|
20231214,165500,1125490185,4155,4155,4155,4155,0
|
|
20231214,165400,1125490185,4155,4155,4155,4155,0
|
|
20231214,165300,1125490185,4155,4155,4155,4155,0
|
|
20231214,165200,1125490185,4155,4155,4155,4155,0
|
|
20231214,165100,1125490185,4155,4155,4155,4155,0
|
|
20231214,165000,1125490185,4155,4155,4155,4155,0
|
|
20231214,164900,1125490185,4155,4155,4155,4155,0
|
|
20231214,164800,1125490185,4155,4155,4155,4155,0
|
|
20231214,164700,1125490185,4155,4155,4155,4155,0
|
|
20231214,164600,1125490185,4155,4155,4155,4155,0
|
|
20231214,164500,1125490185,4155,4155,4155,4155,0
|
|
20231214,164400,1125490185,4155,4155,4155,4155,0
|
|
20231214,164300,1125490185,4155,4155,4155,4155,0
|
|
20231214,164200,1125490185,4155,4155,4155,4155,0
|
|
20231214,164100,1125490185,4155,4155,4155,4155,0
|
|
20231214,164000,1125490185,4155,4155,4155,4155,0
|
|
20231214,163900,1125490185,4155,4155,4155,4155,0
|
|
20231214,163800,1125490185,4155,4155,4155,4155,0
|
|
20231214,163700,1125490185,4155,4155,4155,4155,0
|
|
20231214,163600,1125490185,4155,4155,4155,4155,6666
|
|
20231214,163500,1125490185,4155,4155,4155,4155,0
|
|
20231214,163400,1125490185,4155,4155,4155,4155,0
|
|
20231214,163300,1125490185,4155,4155,4155,4155,0
|
|
20231214,163200,1125490185,4155,4155,4155,4155,0
|
|
20231214,163100,1125490185,4155,4155,4155,4155,0
|
|
20231214,163000,1125490185,4155,4155,4155,4155,0
|
|
20231214,162900,1125490185,4155,4155,4155,4155,0
|
|
20231214,162800,1125490185,4155,4155,4155,4155,0
|
|
20231214,162700,1125490185,4155,4155,4155,4155,0
|
|
20231214,162600,1125490185,4155,4155,4155,4155,0
|
|
20231214,162500,1125490185,4155,4155,4155,4155,0
|
|
20231214,162400,1125490185,4155,4155,4155,4155,0
|
|
20231214,162300,1125490185,4155,4155,4155,4155,0
|
|
20231214,162200,1125490185,4155,4155,4155,4155,0
|
|
20231214,162100,1125490185,4155,4155,4155,4155,0
|
|
20231214,162000,1125490185,4155,4155,4155,4155,0
|
|
20231214,161900,1125490185,4155,4155,4155,4155,0
|
|
20231214,161800,1125490185,4155,4155,4155,4155,0
|
|
20231214,161700,1125490185,4155,4155,4155,4155,0
|
|
20231214,161600,1125490185,4155,4155,4155,4155,0
|
|
20231214,161500,1125490185,4155,4155,4155,4155,0
|
|
20231214,161400,1125490185,4155,4155,4155,4155,0
|
|
20231214,161300,1125490185,4155,4155,4155,4155,0
|
|
20231214,161200,1125490185,4155,4155,4155,4155,0
|
|
20231214,161100,1125490185,4155,4155,4155,4155,0
|
|
20231214,161000,1125490185,4155,4155,4155,4155,0
|
|
20231214,160900,1125490185,4155,4155,4155,4155,0
|
|
20231214,160800,1125490185,4155,4155,4155,4155,0
|
|
20231214,160700,1125490185,4155,4155,4155,4155,0
|
|
20231214,160600,1125490185,4155,4155,4155,4155,6666
|
|
20231214,160500,1125490185,4155,4155,4155,4155,0
|
|
20231214,160400,1125490185,4155,4155,4155,4155,0
|
|
20231214,160300,1125490185,4155,4155,4155,4155,0
|
|
20231214,160200,1125490185,4155,4155,4155,4155,0
|
|
20231214,160100,1125490185,4155,4155,4155,4155,0
|
|
20231214,160000,1125490185,4155,4155,4155,4155,0
|
|
20231214,155900,1125490185,4155,4155,4155,4155,0
|
|
20231214,155800,1125490185,4155,4155,4155,4155,0
|
|
20231214,155700,1125490185,4155,4155,4155,4155,0
|
|
20231214,155600,1125490185,4155,4155,4155,4155,0
|
|
20231214,155500,1125490185,4155,4155,4155,4155,0
|
|
20231214,155400,1125490185,4155,4155,4155,4155,0
|
|
20231214,155300,1125490185,4155,4155,4155,4155,0
|
|
20231214,155200,1125490185,4155,4155,4155,4155,0
|
|
20231214,155100,1125490185,4155,4155,4155,4155,0
|
|
20231214,155000,1125490185,4155,4155,4155,4155,0
|
|
20231214,154900,1125490185,4155,4155,4155,4155,0
|
|
20231214,154800,1125490185,4155,4155,4155,4155,0
|
|
20231214,154700,1125490185,4155,4155,4155,4155,0
|
|
20231214,154600,1125490185,4155,4155,4155,4155,0
|
|
20231214,154500,1125490185,4155,4155,4155,4155,0
|
|
20231214,154400,1125490185,4155,4155,4155,4155,0
|
|
20231214,154300,1125490185,4155,4155,4155,4155,0
|
|
20231214,154200,1125490185,4155,4155,4155,4155,0
|
|
20231214,154100,1125490185,4155,4155,4155,4155,0
|
|
20231214,154000,1125490185,4155,4155,4155,4155,0
|
|
20231214,153900,1125490185,4155,4155,4155,4155,0
|
|
20231214,153800,1125490185,4155,4155,4155,4155,0
|
|
20231214,153700,1125490185,4155,4155,4155,4155,0
|
|
20231214,153600,1125490185,4155,4155,4155,4155,6666
|
|
20231214,153500,1125490185,4155,4155,4155,4155,0
|
|
20231214,153400,1125490185,4155,4155,4155,4155,0
|
|
20231214,153300,1125490185,4155,4155,4155,4155,0
|
|
20231214,153200,1125490185,4155,4155,4155,4155,0
|
|
20231214,153100,1125490185,4155,4155,4155,4155,0
|
|
20231214,153000,1125490185,4155,4155,4155,4155,6666
|
|
20231214,152900,1097792955,4150,4150,4150,4150,0
|
|
20231214,152800,1097792955,4150,4150,4150,4150,0
|
|
20231214,152700,1097792955,4150,4150,4150,4150,0
|
|
20231214,152600,1097792955,4150,4150,4150,4150,0
|
|
20231214,152500,1097792955,4150,4150,4150,4150,0
|
|
20231214,152400,1097792955,4150,4150,4150,4150,0
|
|
20231214,152300,1097792955,4150,4150,4150,4150,0
|
|
20231214,152200,1097792955,4150,4150,4150,4150,0
|
|
20231214,152100,1097792955,4150,4150,4150,4150,0
|
|
20231214,152000,1097792955,4150,4150,4150,4150,0
|
|
20231214,151900,1097792955,4150,4145,4150,4145,1817
|
|
20231214,151800,1090260175,4145,4140,4145,4140,323
|
|
20231214,151700,1088921400,4145,4145,4145,4140,611
|
|
20231214,151600,1086388810,4140,4150,4150,4140,531
|
|
20231214,151500,1084187805,4145,4145,4145,4145,252
|
|
20231214,151400,1083143265,4145,4145,4145,4145,32
|
|
20231214,151300,1083010625,4145,4145,4145,4145,0
|
|
20231214,151200,1083010625,4145,4145,4145,4145,1344
|
|
20231214,151100,1077439745,4140,4140,4140,4140,20
|
|
20231214,151000,1077356945,4140,4140,4140,4140,11
|
|
20231214,150900,1077311405,4140,4140,4140,4140,10
|
|
20231214,150800,1077270005,4140,4140,4140,4140,12
|
|
20231214,150700,1077220325,4145,4145,4145,4145,9
|
|
20231214,150600,1077183020,4135,4135,4135,4135,0
|
|
20231214,150500,1077183020,4135,4150,4150,4135,611
|
|
20231214,150400,1074648485,4150,4150,4150,4150,0
|
|
20231214,150300,1074648485,4150,4145,4150,4145,1032
|
|
20231214,150200,1070369820,4135,4140,4140,4135,11
|
|
20231214,150100,1070324285,4135,4135,4135,4135,0
|
|
20231214,150000,1070324285,4135,4135,4135,4135,0
|
|
20231214,145900,1070324285,4135,4155,4155,4135,81
|
|
20231214,145800,1069989270,4150,4150,4150,4150,0
|
|
20231214,145700,1069989270,4150,4145,4150,4145,1143
|
|
20231214,145600,1065248985,4135,4135,4135,4135,45
|
|
20231214,145500,1065062910,4135,4140,4140,4135,4543
|
|
20231214,145400,1046266550,4140,4150,4150,4140,6527
|
|
20231214,145300,1019195065,4155,4150,4155,4150,138
|
|
20231214,145200,1018621725,4155,4155,4155,4155,0
|
|
20231214,145100,1018621725,4155,4155,4155,4155,0
|
|
20231214,145000,1018621725,4155,4155,4155,4155,3401
|
|
20231214,144900,1004490570,4155,4155,4155,4155,500
|
|
20231214,144800,1002413070,4160,4160,4160,4155,430
|
|
20231214,144700,1000624395,4160,4160,4160,4160,75
|
|
20231214,144600,1000312395,4160,4155,4160,4155,136
|
|
20231214,144500,999747030,4155,4155,4155,4155,1581
|
|
20231214,144400,993177975,4155,4155,4155,4155,526
|
|
20231214,144300,990992445,4150,4150,4150,4150,0
|
|
20231214,144200,990992445,4150,4150,4150,4150,0
|
|
20231214,144100,990992445,4150,4150,4150,4150,100
|
|
20231214,144000,990577445,4150,4150,4150,4150,87
|
|
20231214,143900,990216395,4160,4160,4160,4160,0
|
|
20231214,143800,990216395,4160,4155,4160,4150,4011
|
|
20231214,143700,973569030,4160,4160,4160,4160,0
|
|
20231214,143600,973569030,4160,4160,4160,4160,0
|
|
20231214,143500,973569030,4160,4160,4160,4160,21
|
|
20231214,143400,973481670,4155,4155,4155,4155,2231
|
|
20231214,143300,964211865,4165,4165,4165,4165,0
|
|
20231214,143200,964211865,4165,4165,4165,4165,7
|
|
20231214,143100,964182710,4160,4160,4160,4160,197
|
|
20231214,143000,963363190,4155,4155,4155,4155,0
|
|
20231214,142900,963363190,4155,4155,4155,4155,0
|
|
20231214,142800,963363190,4155,4155,4155,4155,10
|
|
20231214,142700,963321640,4155,4155,4155,4155,0
|
|
20231214,142600,963321640,4155,4155,4155,4155,0
|
|
20231214,142500,963321640,4155,4155,4155,4155,0
|
|
20231214,142400,963321640,4155,4155,4155,4155,0
|
|
20231214,142300,963321640,4155,4155,4155,4155,12
|
|
20231214,142200,963271780,4155,4155,4155,4155,52
|
|
20231214,142100,963055720,4170,4170,4170,4170,0
|
|
20231214,142000,963055720,4170,4170,4170,4170,1
|
|
20231214,141900,963051550,4155,4160,4160,4155,1491
|
|
20231214,141800,956854335,4160,4160,4160,4160,0
|
|
20231214,141700,956854335,4160,4160,4160,4160,3
|
|
20231214,141600,956841855,4160,4160,4160,4160,962
|
|
20231214,141500,952839935,4160,4160,4160,4160,200
|
|
20231214,141400,952007935,4160,4160,4160,4160,1
|
|
20231214,141300,952003775,4170,4170,4170,4170,0
|
|
20231214,141200,952003775,4170,4170,4170,4170,0
|
|
20231214,141100,952003775,4170,4165,4170,4160,722
|
|
20231214,141000,949000095,4160,4160,4160,4160,197
|
|
20231214,140900,948180575,4160,4165,4165,4160,170
|
|
20231214,140800,947473365,4165,4170,4170,4165,415
|
|
20231214,140700,945742835,4170,4175,4175,4170,2150
|
|
20231214,140600,936767335,4170,4165,4175,4165,2141
|
|
20231214,140500,927834140,4160,4165,4165,4160,100
|
|
20231214,140400,927417790,4165,4165,4165,4165,11
|
|
20231214,140300,927371975,4160,4160,4160,4160,17
|
|
20231214,140200,927301255,4160,4160,4160,4160,0
|
|
20231214,140100,927301255,4160,4170,4170,4160,273
|
|
20231214,140000,926163365,4170,4160,4170,4160,1784
|
|
20231214,135900,918724115,4155,4155,4155,4155,0
|
|
20231214,135800,918724115,4155,4155,4155,4155,50
|
|
20231214,135700,918516365,4155,4155,4155,4155,0
|
|
20231214,135600,918516365,4155,4170,4170,4155,4688
|
|
20231214,135500,898987435,4175,4165,4175,4160,2903
|
|
20231214,135400,886879900,4170,4155,4170,4155,3868
|
|
20231214,135300,870790230,4150,4150,4150,4150,11
|
|
20231214,135200,870744580,4155,4145,4155,4145,4
|
|
20231214,135100,870727970,4155,4155,4155,4155,0
|
|
20231214,135000,870727970,4155,4155,4155,4145,749
|
|
20231214,134900,867621905,4150,4150,4150,4150,324
|
|
20231214,134800,866277305,4150,4150,4150,4150,476
|
|
20231214,134700,864301905,4150,4150,4155,4150,845
|
|
20231214,134600,860792685,4145,4145,4145,4145,94
|
|
20231214,134500,860403055,4145,4150,4150,4145,2123
|
|
20231214,134400,851592665,4145,4140,4145,4140,1366
|
|
20231214,134300,845933370,4140,4140,4140,4140,250
|
|
20231214,134200,844898370,4130,4135,4135,4130,1095
|
|
20231214,134100,840370550,4130,4130,4130,4130,246
|
|
20231214,134000,839354570,4125,4125,4125,4125,0
|
|
20231214,133900,839354570,4125,4130,4130,4125,40
|
|
20231214,133800,839189375,4130,4130,4130,4130,802
|
|
20231214,133700,835877115,4130,4130,4130,4130,11
|
|
20231214,133600,835831685,4130,4130,4130,4130,480
|
|
20231214,133500,833849285,4130,4130,4130,4130,702
|
|
20231214,133400,830950025,4125,4125,4125,4125,0
|
|
20231214,133300,830950025,4125,4125,4125,4125,1
|
|
20231214,133200,830945900,4125,4125,4125,4125,0
|
|
20231214,133100,830945900,4125,4125,4125,4125,0
|
|
20231214,133000,830945900,4125,4130,4135,4125,106
|
|
20231214,132900,830507705,4135,4135,4135,4135,1420
|
|
20231214,132800,824636005,4130,4125,4130,4125,1268
|
|
20231214,132700,819400505,4125,4125,4125,4125,1232
|
|
20231214,132600,814318505,4125,4125,4125,4125,15
|
|
20231214,132500,814256630,4125,4125,4125,4125,0
|
|
20231214,132400,814256630,4125,4125,4125,4125,0
|
|
20231214,132300,814256630,4125,4125,4125,4125,100
|
|
20231214,132200,813844130,4120,4120,4120,4120,11
|
|
20231214,132100,813798810,4120,4115,4120,4115,2383
|
|
20231214,132000,803990870,4115,4115,4115,4115,0
|
|
20231214,131900,803990870,4115,4115,4115,4115,0
|
|
20231214,131800,803990870,4115,4115,4115,4115,0
|
|
20231214,131700,803990870,4115,4115,4115,4115,0
|
|
20231214,131600,803990870,4115,4115,4115,4115,724
|
|
20231214,131500,801011610,4110,4110,4110,4110,100
|
|
20231214,131400,800600610,4110,4110,4110,4110,12
|
|
20231214,131300,800551290,4115,4115,4115,4115,0
|
|
20231214,131200,800551290,4115,4115,4115,4115,0
|
|
20231214,131100,800551290,4115,4115,4115,4115,271
|
|
20231214,131000,799436125,4115,4110,4115,4110,529
|
|
20231214,130900,797260790,4105,4105,4105,4105,5
|
|
20231214,130800,797240265,4105,4105,4105,4105,1
|
|
20231214,130700,797236160,4105,4105,4105,4105,11
|
|
20231214,130600,797191005,4110,4110,4110,4110,0
|
|
20231214,130500,797191005,4110,4110,4110,4110,0
|
|
20231214,130400,797191005,4110,4110,4110,4110,0
|
|
20231214,130300,797191005,4110,4110,4110,4110,531
|
|
20231214,130200,795008595,4105,4105,4105,4105,111
|
|
20231214,130100,794552940,4105,4105,4105,4105,0
|
|
20231214,130000,794552940,4105,4105,4105,4105,0
|
|
20231214,125900,794552940,4105,4105,4105,4105,11
|
|
20231214,125800,794507785,4110,4110,4110,4110,0
|
|
20231214,125700,794507785,4110,4110,4110,4110,5
|
|
20231214,125600,794487235,4105,4105,4105,4105,1
|
|
20231214,125500,794483130,4110,4110,4110,4110,9
|
|
20231214,125400,794446140,4105,4105,4105,4105,60
|
|
20231214,125300,794199840,4105,4105,4105,4105,0
|
|
20231214,125200,794199840,4105,4105,4105,4105,0
|
|
20231214,125100,794199840,4105,4105,4105,4105,11
|
|
20231214,125000,794154685,4105,4105,4105,4105,0
|
|
20231214,124900,794154685,4105,4105,4105,4105,326
|
|
20231214,124800,792816455,4110,4110,4110,4110,0
|
|
20231214,124700,792816455,4110,4110,4110,4110,0
|
|
20231214,124600,792816455,4110,4110,4110,4110,4
|
|
20231214,124500,792800015,4105,4105,4105,4105,0
|
|
20231214,124400,792800015,4105,4105,4105,4105,0
|
|
20231214,124300,792800015,4105,4105,4105,4105,20
|
|
20231214,124200,792717915,4105,4105,4105,4105,0
|
|
20231214,124100,792717915,4105,4105,4105,4105,100
|
|
20231214,124000,792307415,4105,4105,4105,4105,2
|
|
20231214,123900,792299205,4105,4105,4105,4105,0
|
|
20231214,123800,792299205,4105,4105,4105,4105,10
|
|
20231214,123700,792258155,4105,4110,4110,4105,33
|
|
20231214,123600,792122530,4110,4110,4110,4110,341
|
|
20231214,123500,790721020,4110,4110,4110,4110,285
|
|
20231214,123400,789549670,4110,4110,4110,4110,0
|
|
20231214,123300,789549670,4110,4105,4110,4105,422
|
|
20231214,123200,787816750,4110,4110,4110,4110,1
|
|
20231214,123100,787812640,4105,4110,4110,4105,355
|
|
20231214,123000,786355360,4130,4130,4130,4130,0
|
|
20231214,122900,786355360,4130,4130,4135,4105,3285
|
|
20231214,122800,772855820,4110,4110,4110,4110,11
|
|
20231214,122700,772810610,4110,4110,4110,4110,741
|
|
20231214,122600,769765100,4115,4115,4120,4115,364
|
|
20231214,122500,768265740,4120,4120,4120,4120,307
|
|
20231214,122400,767000900,4120,4120,4120,4120,0
|
|
20231214,122300,767000900,4120,4120,4120,4120,18
|
|
20231214,122200,766926740,4120,4120,4120,4120,0
|
|
20231214,122100,766926740,4120,4120,4120,4120,0
|
|
20231214,122000,766926740,4120,4120,4120,4120,11
|
|
20231214,121900,766881420,4120,4120,4120,4120,1
|
|
20231214,121800,766877300,4120,4120,4120,4120,0
|
|
20231214,121700,766877300,4120,4120,4120,4120,0
|
|
20231214,121600,766877300,4120,4120,4120,4120,5
|
|
20231214,121500,766856700,4135,4135,4135,4135,0
|
|
20231214,121400,766856700,4135,4135,4135,4135,31
|
|
20231214,121300,766728515,4135,4120,4135,4120,2721
|
|
20231214,121200,755489400,4135,4135,4135,4135,9
|
|
20231214,121100,755452185,4135,4135,4135,4135,50
|
|
20231214,121000,755245435,4135,4135,4135,4130,152
|
|
20231214,120900,754616925,4125,4125,4125,4125,0
|
|
20231214,120800,754616925,4125,4125,4125,4125,1099
|
|
20231214,120700,750083550,4110,4110,4110,4110,0
|
|
20231214,120600,750083550,4110,4110,4110,4110,0
|
|
20231214,120500,750083550,4110,4110,4110,4110,11
|
|
20231214,120400,750038340,4110,4115,4115,4110,1491
|
|
20231214,120300,743908635,4125,4125,4125,4125,52
|
|
20231214,120200,743694135,4130,4115,4130,4115,5003
|
|
20231214,120100,723042825,4110,4110,4110,4110,0
|
|
20231214,120000,723042825,4110,4110,4110,4110,1
|
|
20231214,115900,723038715,4110,4110,4110,4110,583
|
|
20231214,115800,720642585,4105,4105,4105,4105,43
|
|
20231214,115700,720466070,4105,4105,4105,4105,211
|
|
20231214,115600,719599915,4100,4100,4100,4100,100
|
|
20231214,115500,719189915,4100,4100,4100,4100,0
|
|
20231214,115400,719189915,4100,4100,4100,4100,5
|
|
20231214,115300,719169415,4100,4100,4100,4100,0
|
|
20231214,115200,719169415,4100,4100,4100,4100,396
|
|
20231214,115100,717545815,4100,4100,4100,4100,97
|
|
20231214,115000,717148115,4100,4100,4100,4100,0
|
|
20231214,114900,717148115,4100,4100,4100,4100,11
|
|
20231214,114800,717103015,4100,4100,4100,4100,1
|
|
20231214,114700,717098915,4110,4110,4110,4110,200
|
|
20231214,114600,716276915,4110,4110,4110,4110,0
|
|
20231214,114500,716276915,4110,4105,4110,4105,34
|
|
20231214,114400,716137250,4100,4100,4100,4100,0
|
|
20231214,114300,716137250,4100,4100,4100,4100,0
|
|
20231214,114200,716137250,4100,4100,4100,4095,204
|
|
20231214,114100,715301185,4100,4100,4100,4100,49
|
|
20231214,114000,715100285,4100,4110,4110,4100,249
|
|
20231214,113900,714079195,4110,4110,4110,4110,68
|
|
20231214,113800,713799715,4100,4115,4115,4100,75
|
|
20231214,113700,713491910,4115,4105,4115,4105,190
|
|
20231214,113600,712711690,4100,4100,4100,4100,25
|
|
20231214,113500,712609190,4100,4100,4100,4100,0
|
|
20231214,113400,712609190,4100,4100,4100,4100,50
|
|
20231214,113300,712404190,4105,4105,4105,4105,0
|
|
20231214,113200,712404190,4105,4105,4105,4105,10
|
|
20231214,113100,712363140,4095,4100,4100,4095,60
|
|
20231214,113000,712117390,4085,4085,4085,4085,0
|
|
20231214,112900,712117390,4085,4100,4100,4085,3000
|
|
20231214,112800,699839855,4100,4100,4100,4100,138
|
|
20231214,112700,699274055,4100,4100,4100,4100,1
|
|
20231214,112600,699269955,4100,4100,4100,4100,61
|
|
20231214,112500,699019855,4095,4100,4100,4095,130
|
|
20231214,112400,698486985,4100,4100,4100,4100,0
|
|
20231214,112300,698486985,4100,4100,4100,4100,101
|
|
20231214,112200,698072885,4100,4095,4100,4095,201
|
|
20231214,112100,697249040,4090,4090,4090,4090,7
|
|
20231214,112000,697220410,4090,4090,4090,4090,979
|
|
20231214,111900,693216300,4080,4100,4100,4080,12717
|
|
20231214,111800,641266265,4100,4100,4100,4100,885
|
|
20231214,111700,637637765,4100,4100,4100,4100,1
|
|
20231214,111600,637633665,4105,4105,4105,4105,0
|
|
20231214,111500,637633665,4105,4105,4105,4105,1
|
|
20231214,111400,637629560,4100,4105,4105,4100,104
|
|
20231214,111300,637202760,4100,4100,4100,4100,50
|
|
20231214,111200,636997760,4100,4100,4100,4100,734
|
|
20231214,111100,633988360,4100,4100,4100,4100,12
|
|
20231214,111000,633939160,4100,4100,4100,4100,1032
|
|
20231214,110900,629707960,4100,4100,4100,4100,0
|
|
20231214,110800,629707960,4100,4100,4100,4100,1107
|
|
20231214,110700,625169260,4100,4105,4105,4100,1672
|
|
20231214,110600,618312535,4105,4105,4105,4105,0
|
|
20231214,110500,618312535,4105,4110,4110,4105,747
|
|
20231214,110400,615243080,4115,4125,4125,4115,574
|
|
20231214,110300,612879860,4125,4115,4125,4115,13
|
|
20231214,110200,612826345,4115,4115,4115,4115,200
|
|
20231214,110100,612003345,4115,4115,4115,4115,221
|
|
20231214,110000,611093930,4115,4115,4115,4115,0
|
|
20231214,105900,611093930,4115,4115,4115,4115,1
|
|
20231214,105800,611089815,4120,4120,4120,4120,0
|
|
20231214,105700,611089815,4120,4120,4120,4120,0
|
|
20231214,105600,611089815,4120,4120,4120,4120,1
|
|
20231214,105500,611085695,4115,4115,4115,4115,11
|
|
20231214,105400,611040430,4115,4115,4115,4115,50
|
|
20231214,105300,610834680,4125,4125,4125,4125,50
|
|
20231214,105200,610628430,4125,4125,4125,4125,100
|
|
20231214,105100,610215930,4125,4125,4125,4125,500
|
|
20231214,105000,608153430,4130,4130,4130,4130,0
|
|
20231214,104900,608153430,4130,4125,4130,4125,2
|
|
20231214,104800,608145175,4120,4120,4120,4120,2090
|
|
20231214,104700,599534375,4110,4110,4110,4110,11
|
|
20231214,104600,599489165,4110,4110,4110,4100,682
|
|
20231214,104500,596686155,4100,4100,4100,4100,0
|
|
20231214,104400,596686155,4100,4100,4110,4100,306
|
|
20231214,104300,595431510,4100,4100,4100,4100,366
|
|
20231214,104200,593930910,4100,4100,4100,4100,0
|
|
20231214,104100,593930910,4100,4100,4100,4100,15
|
|
20231214,104000,593869410,4095,4095,4100,4095,13
|
|
20231214,103900,593816170,4105,4105,4105,4105,0
|
|
20231214,103800,593816170,4105,4105,4105,4105,40
|
|
20231214,103700,593651970,4100,4100,4100,4100,5
|
|
20231214,103600,593631470,4095,4095,4095,4095,516
|
|
20231214,103500,591518450,4085,4085,4085,4085,0
|
|
20231214,103400,591518450,4085,4100,4100,4080,10491
|
|
20231214,103300,548661990,4095,4095,4095,4095,11
|
|
20231214,103200,548616945,4100,4105,4105,4100,2
|
|
20231214,103100,548608740,4090,4100,4100,4090,1136
|
|
20231214,103000,543951160,4100,4090,4100,4090,74
|
|
20231214,102900,543647950,4090,4090,4090,4090,0
|
|
20231214,102800,543647950,4090,4090,4090,4090,1
|
|
20231214,102700,543643860,4090,4090,4090,4090,300
|
|
20231214,102600,542416860,4090,4090,4090,4090,302
|
|
20231214,102500,541181680,4090,4090,4090,4090,3
|
|
20231214,102400,541169410,4090,4090,4090,4090,21
|
|
20231214,102300,541083520,4090,4090,4090,4090,1083
|
|
20231214,102200,536654050,4085,4095,4095,4085,1430
|
|
20231214,102100,530801385,4095,4095,4095,4095,1
|
|
20231214,102000,530797290,4085,4095,4095,4085,110
|
|
20231214,101900,530347575,4085,4090,4095,4085,541
|
|
20231214,101800,528136565,4090,4090,4095,4090,788
|
|
20231214,101700,524913510,4095,4090,4095,4090,1514
|
|
20231214,101600,518720980,4090,4100,4100,4090,2850
|
|
20231214,101500,507041200,4095,4100,4100,4095,1388
|
|
20231214,101400,501354390,4100,4100,4100,4100,3
|
|
20231214,101300,501342090,4100,4095,4100,4095,2
|
|
20231214,101200,501333895,4095,4090,4095,4090,711
|
|
20231214,101100,498423420,4090,4090,4095,4090,118
|
|
20231214,101000,497940275,4090,4095,4095,4090,609
|
|
20231214,100900,495447565,4100,4110,4110,4100,7196
|
|
20231214,100800,465914325,4110,4115,4115,4110,1343
|
|
20231214,100700,460389880,4115,4120,4120,4115,1099
|
|
20231214,100600,455864910,4120,4120,4120,4120,3
|
|
20231214,100500,455852550,4125,4125,4125,4125,28
|
|
20231214,100400,455737050,4120,4125,4125,4120,2199
|
|
20231214,100300,446677045,4130,4130,4130,4130,0
|
|
20231214,100200,446677045,4130,4115,4130,4115,1078
|
|
20231214,100100,442232955,4110,4130,4130,4110,1913
|
|
20231214,100000,434350890,4135,4140,4140,4135,1662
|
|
20231214,095900,427474325,4140,4140,4140,4140,0
|
|
20231214,095800,427474325,4140,4140,4140,4140,0
|
|
20231214,095700,427474325,4140,4150,4150,4140,3741
|
|
20231214,095600,411985130,4145,4145,4145,4145,0
|
|
20231214,095500,411985130,4145,4145,4145,4145,391
|
|
20231214,095400,410364435,4145,4145,4145,4145,0
|
|
20231214,095300,410364435,4145,4145,4145,4145,11
|
|
20231214,095200,410318840,4145,4160,4160,4145,5
|
|
20231214,095100,410298055,4150,4145,4150,4145,1541
|
|
20231214,095000,403904690,4145,4150,4150,4145,382
|
|
20231214,094900,402321055,4145,4145,4145,4145,525
|
|
20231214,094800,400144930,4145,4165,4165,4145,8625
|
|
20231214,094700,364361095,4170,4170,4170,4170,2
|
|
20231214,094600,364352755,4165,4170,4170,4165,1511
|
|
20231214,094500,358056615,4170,4170,4170,4170,205
|
|
20231214,094400,357201765,4170,4170,4170,4170,500
|
|
20231214,094300,355116765,4175,4180,4180,4175,1209
|
|
20231214,094200,350067725,4180,4180,4190,4180,5684
|
|
20231214,094100,326279505,4185,4170,4185,4165,20469
|
|
20231214,094000,240954870,4175,4175,4175,4175,2323
|
|
20231214,093900,231256345,4175,4145,4175,4145,9940
|
|
20231214,093800,189850585,4155,4150,4155,4150,1503
|
|
20231214,093700,183605725,4155,4155,4155,4155,5
|
|
20231214,093600,183584950,4155,4145,4155,4145,459
|
|
20231214,093500,181682385,4145,4150,4150,4145,180
|
|
20231214,093400,180935550,4150,4150,4150,4150,1067
|
|
20231214,093300,176507500,4145,4145,4145,4145,18
|
|
20231214,093200,176432890,4150,4145,4150,4145,111
|
|
20231214,093100,175972250,4140,4140,4140,4140,598
|
|
20231214,093000,173496530,4140,4140,4140,4140,11
|
|
20231214,092900,173450990,4140,4140,4140,4140,0
|
|
20231214,092800,173450990,4140,4140,4140,4140,4
|
|
20231214,092700,173434430,4140,4145,4145,4135,1009
|
|
20231214,092600,169256720,4150,4150,4150,4135,5163
|
|
20231214,092500,147868865,4150,4150,4150,4150,23
|
|
20231214,092400,147773415,4150,4145,4150,4145,6
|
|
20231214,092300,147748530,4155,4155,4155,4155,11
|
|
20231214,092200,147702825,4160,4150,4160,4150,1200
|
|
20231214,092100,142715415,4145,4145,4145,4145,201
|
|
20231214,092000,141882270,4140,4140,4140,4140,1
|
|
20231214,091900,141878130,4140,4130,4140,4130,4
|
|
20231214,091800,141861600,4130,4130,4130,4130,3762
|
|
20231214,091700,126324540,4130,4140,4140,4130,3265
|
|
20231214,091600,112830675,4135,4140,4140,4135,1000
|
|
20231214,091500,108695665,4140,4135,4140,4135,12
|
|
20231214,091400,108646040,4135,4140,4140,4135,3780
|
|
20231214,091300,93015730,4135,4145,4145,4135,2014
|
|
20231214,091200,84676460,4145,4145,4145,4145,518
|
|
20231214,091100,82529350,4145,4155,4155,4145,1026
|
|
20231214,091000,78275525,4155,4155,4155,4155,50
|
|
20231214,090900,78067775,4160,4160,4160,4160,239
|
|
20231214,090800,77073535,4160,4165,4165,4160,1032
|
|
20231214,090700,72780360,4170,4165,4170,4165,1151
|
|
20231214,090600,67983850,4150,4165,4165,4150,658
|
|
20231214,090500,65250780,4145,4165,4165,4145,520
|
|
20231214,090400,63091100,4155,4165,4165,4155,462
|
|
20231214,090300,61167010,4165,4175,4175,4165,179
|
|
20231214,090200,60420085,4145,4145,4145,4145,1139
|
|
20231214,090100,55698930,4175,4145,4175,4145,6026
|
|
20231214,090000,30594775,4140,4125,4140,4125,7413
|