640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,193700,1158081705,4130,4130,4130,4130,4505
|
|
20231219,193600,1158081705,4130,4130,4130,4130,0
|
|
20231219,193500,1158081705,4130,4130,4130,4130,0
|
|
20231219,193400,1158081705,4130,4130,4130,4130,0
|
|
20231219,193300,1158081705,4130,4130,4130,4130,0
|
|
20231219,193200,1158081705,4130,4130,4130,4130,0
|
|
20231219,193100,1158081705,4130,4130,4130,4130,0
|
|
20231219,193000,1158081705,4130,4130,4130,4130,0
|
|
20231219,192900,1158081705,4130,4130,4130,4130,0
|
|
20231219,192800,1158081705,4130,4130,4130,4130,0
|
|
20231219,192700,1158081705,4130,4130,4130,4130,0
|
|
20231219,192600,1158081705,4130,4130,4130,4130,0
|
|
20231219,192500,1158081705,4130,4130,4130,4130,0
|
|
20231219,192400,1158081705,4130,4130,4130,4130,0
|
|
20231219,192300,1158081705,4130,4130,4130,4130,0
|
|
20231219,192200,1158081705,4130,4130,4130,4130,0
|
|
20231219,192100,1158081705,4130,4130,4130,4130,0
|
|
20231219,192000,1158081705,4130,4130,4130,4130,0
|
|
20231219,191900,1158081705,4130,4130,4130,4130,0
|
|
20231219,191800,1158081705,4130,4130,4130,4130,0
|
|
20231219,191700,1158081705,4130,4130,4130,4130,0
|
|
20231219,191600,1158081705,4130,4130,4130,4130,0
|
|
20231219,191500,1158081705,4130,4130,4130,4130,0
|
|
20231219,191400,1158081705,4130,4130,4130,4130,0
|
|
20231219,191300,1158081705,4130,4130,4130,4130,0
|
|
20231219,191200,1158081705,4130,4130,4130,4130,0
|
|
20231219,191100,1158081705,4130,4130,4130,4130,0
|
|
20231219,191000,1158081705,4130,4130,4130,4130,0
|
|
20231219,190900,1158081705,4130,4130,4130,4130,0
|
|
20231219,190800,1158081705,4130,4130,4130,4130,0
|
|
20231219,190700,1158081705,4130,4130,4130,4130,4505
|
|
20231219,190600,1158081705,4130,4130,4130,4130,0
|
|
20231219,190500,1158081705,4130,4130,4130,4130,0
|
|
20231219,190400,1158081705,4130,4130,4130,4130,0
|
|
20231219,190300,1158081705,4130,4130,4130,4130,0
|
|
20231219,190200,1158081705,4130,4130,4130,4130,0
|
|
20231219,190100,1158081705,4130,4130,4130,4130,0
|
|
20231219,190000,1158081705,4130,4130,4130,4130,0
|
|
20231219,185900,1158081705,4130,4130,4130,4130,0
|
|
20231219,185800,1158081705,4130,4130,4130,4130,0
|
|
20231219,185700,1158081705,4130,4130,4130,4130,0
|
|
20231219,185600,1158081705,4130,4130,4130,4130,0
|
|
20231219,185500,1158081705,4130,4130,4130,4130,0
|
|
20231219,185400,1158081705,4130,4130,4130,4130,0
|
|
20231219,185300,1158081705,4130,4130,4130,4130,0
|
|
20231219,185200,1158081705,4130,4130,4130,4130,0
|
|
20231219,185100,1158081705,4130,4130,4130,4130,0
|
|
20231219,185000,1158081705,4130,4130,4130,4130,0
|
|
20231219,184900,1158081705,4130,4130,4130,4130,0
|
|
20231219,184800,1158081705,4130,4130,4130,4130,0
|
|
20231219,184700,1158081705,4130,4130,4130,4130,0
|
|
20231219,184600,1158081705,4130,4130,4130,4130,0
|
|
20231219,184500,1158081705,4130,4130,4130,4130,0
|
|
20231219,184400,1158081705,4130,4130,4130,4130,0
|
|
20231219,184300,1158081705,4130,4130,4130,4130,0
|
|
20231219,184200,1158081705,4130,4130,4130,4130,0
|
|
20231219,184100,1158081705,4130,4130,4130,4130,0
|
|
20231219,184000,1158081705,4130,4130,4130,4130,0
|
|
20231219,183900,1158081705,4130,4130,4130,4130,0
|
|
20231219,183800,1158081705,4130,4130,4130,4130,0
|
|
20231219,183700,1158081705,4130,4130,4130,4130,4505
|
|
20231219,183600,1158081705,4130,4130,4130,4130,0
|
|
20231219,183500,1158081705,4130,4130,4130,4130,0
|
|
20231219,183400,1158081705,4130,4130,4130,4130,0
|
|
20231219,183300,1158081705,4130,4130,4130,4130,0
|
|
20231219,183200,1158081705,4130,4130,4130,4130,0
|
|
20231219,183100,1158081705,4130,4130,4130,4130,0
|
|
20231219,183000,1158081705,4130,4130,4130,4130,0
|
|
20231219,182900,1158081705,4130,4130,4130,4130,0
|
|
20231219,182800,1158081705,4130,4130,4130,4130,0
|
|
20231219,182700,1158081705,4130,4130,4130,4130,0
|
|
20231219,182600,1158081705,4130,4130,4130,4130,0
|
|
20231219,182500,1158081705,4130,4130,4130,4130,0
|
|
20231219,182400,1158081705,4130,4130,4130,4130,0
|
|
20231219,182300,1158081705,4130,4130,4130,4130,0
|
|
20231219,182200,1158081705,4130,4130,4130,4130,0
|
|
20231219,182100,1158081705,4130,4130,4130,4130,0
|
|
20231219,182000,1158081705,4130,4130,4130,4130,0
|
|
20231219,181900,1158081705,4130,4130,4130,4130,0
|
|
20231219,181800,1158081705,4130,4130,4130,4130,0
|
|
20231219,181700,1158081705,4130,4130,4130,4130,0
|
|
20231219,181600,1158081705,4130,4130,4130,4130,0
|
|
20231219,181500,1158081705,4130,4130,4130,4130,0
|
|
20231219,181400,1158081705,4130,4130,4130,4130,0
|
|
20231219,181300,1158081705,4130,4130,4130,4130,0
|
|
20231219,181200,1158081705,4130,4130,4130,4130,0
|
|
20231219,181100,1158081705,4130,4130,4130,4130,0
|
|
20231219,181000,1158081705,4130,4130,4130,4130,0
|
|
20231219,180900,1158081705,4130,4130,4130,4130,0
|
|
20231219,180800,1158081705,4130,4130,4130,4130,0
|
|
20231219,180700,1158081705,4130,4130,4130,4130,4505
|
|
20231219,180600,1158081705,4130,4130,4130,4130,0
|
|
20231219,180500,1158081705,4130,4130,4130,4130,0
|
|
20231219,180400,1158081705,4130,4130,4130,4130,0
|
|
20231219,180300,1158081705,4130,4130,4130,4130,0
|
|
20231219,180200,1158081705,4130,4130,4130,4130,0
|
|
20231219,180100,1158081705,4130,4130,4130,4130,0
|
|
20231219,180000,1158081705,4130,4130,4130,4130,0
|
|
20231219,175900,1158081705,4130,4130,4130,4130,0
|
|
20231219,175800,1158081705,4130,4130,4130,4130,0
|
|
20231219,175700,1158081705,4130,4130,4130,4130,0
|
|
20231219,175600,1158081705,4130,4130,4130,4130,0
|
|
20231219,175500,1158081705,4130,4130,4130,4130,0
|
|
20231219,175400,1158081705,4130,4130,4130,4130,0
|
|
20231219,175300,1158081705,4130,4130,4130,4130,0
|
|
20231219,175200,1158081705,4130,4130,4130,4130,0
|
|
20231219,175100,1158081705,4130,4130,4130,4130,0
|
|
20231219,175000,1158081705,4130,4130,4130,4130,0
|
|
20231219,174900,1158081705,4130,4130,4130,4130,0
|
|
20231219,174800,1158081705,4130,4130,4130,4130,0
|
|
20231219,174700,1158081705,4130,4130,4130,4130,0
|
|
20231219,174600,1158081705,4130,4130,4130,4130,0
|
|
20231219,174500,1158081705,4130,4130,4130,4130,0
|
|
20231219,174400,1158081705,4130,4130,4130,4130,0
|
|
20231219,174300,1158081705,4130,4130,4130,4130,0
|
|
20231219,174200,1158081705,4130,4130,4130,4130,0
|
|
20231219,174100,1158081705,4130,4130,4130,4130,0
|
|
20231219,174000,1158081705,4130,4130,4130,4130,0
|
|
20231219,173900,1158081705,4130,4130,4130,4130,0
|
|
20231219,173800,1158081705,4130,4130,4130,4130,0
|
|
20231219,173700,1158081705,4130,4130,4130,4130,4505
|
|
20231219,173600,1158081705,4130,4130,4130,4130,0
|
|
20231219,173500,1158081705,4130,4130,4130,4130,0
|
|
20231219,173400,1158081705,4130,4130,4130,4130,0
|
|
20231219,173300,1158081705,4130,4130,4130,4130,0
|
|
20231219,173200,1158081705,4130,4130,4130,4130,0
|
|
20231219,173100,1158081705,4130,4130,4130,4130,0
|
|
20231219,173000,1158081705,4130,4130,4130,4130,0
|
|
20231219,172900,1158081705,4130,4130,4130,4130,0
|
|
20231219,172800,1158081705,4130,4130,4130,4130,0
|
|
20231219,172700,1158081705,4130,4130,4130,4130,0
|
|
20231219,172600,1158081705,4130,4130,4130,4130,0
|
|
20231219,172500,1158081705,4130,4130,4130,4130,0
|
|
20231219,172400,1158081705,4130,4130,4130,4130,0
|
|
20231219,172300,1158081705,4130,4130,4130,4130,0
|
|
20231219,172200,1158081705,4130,4130,4130,4130,0
|
|
20231219,172100,1158081705,4130,4130,4130,4130,0
|
|
20231219,172000,1158081705,4130,4130,4130,4130,0
|
|
20231219,171900,1158081705,4130,4130,4130,4130,0
|
|
20231219,171800,1158081705,4130,4130,4130,4130,0
|
|
20231219,171700,1158081705,4130,4130,4130,4130,0
|
|
20231219,171600,1158081705,4130,4130,4130,4130,0
|
|
20231219,171500,1158081705,4130,4130,4130,4130,0
|
|
20231219,171400,1158081705,4130,4130,4130,4130,0
|
|
20231219,171300,1158081705,4130,4130,4130,4130,0
|
|
20231219,171200,1158081705,4130,4130,4130,4130,0
|
|
20231219,171100,1158081705,4130,4130,4130,4130,0
|
|
20231219,171000,1158081705,4130,4130,4130,4130,0
|
|
20231219,170900,1158081705,4130,4130,4130,4130,0
|
|
20231219,170800,1158081705,4130,4130,4130,4130,0
|
|
20231219,170700,1158081705,4130,4130,4130,4130,4505
|
|
20231219,170600,1158081705,4130,4130,4130,4130,0
|
|
20231219,170500,1158081705,4130,4130,4130,4130,0
|
|
20231219,170400,1158081705,4130,4130,4130,4130,0
|
|
20231219,170300,1158081705,4130,4130,4130,4130,0
|
|
20231219,170200,1158081705,4130,4130,4130,4130,0
|
|
20231219,170100,1158081705,4130,4130,4130,4130,0
|
|
20231219,170000,1158081705,4130,4130,4130,4130,0
|
|
20231219,165900,1158081705,4130,4130,4130,4130,0
|
|
20231219,165800,1158081705,4130,4130,4130,4130,0
|
|
20231219,165700,1158081705,4130,4130,4130,4130,0
|
|
20231219,165600,1158081705,4130,4130,4130,4130,0
|
|
20231219,165500,1158081705,4130,4130,4130,4130,0
|
|
20231219,165400,1158081705,4130,4130,4130,4130,0
|
|
20231219,165300,1158081705,4130,4130,4130,4130,0
|
|
20231219,165200,1158081705,4130,4130,4130,4130,0
|
|
20231219,165100,1158081705,4130,4130,4130,4130,0
|
|
20231219,165000,1158081705,4130,4130,4130,4130,0
|
|
20231219,164900,1158081705,4130,4130,4130,4130,0
|
|
20231219,164800,1158081705,4130,4130,4130,4130,0
|
|
20231219,164700,1158081705,4130,4130,4130,4130,0
|
|
20231219,164600,1158081705,4130,4130,4130,4130,0
|
|
20231219,164500,1158081705,4130,4130,4130,4130,0
|
|
20231219,164400,1158081705,4130,4130,4130,4130,0
|
|
20231219,164300,1158081705,4130,4130,4130,4130,0
|
|
20231219,164200,1158081705,4130,4130,4130,4130,0
|
|
20231219,164100,1158081705,4130,4130,4130,4130,0
|
|
20231219,164000,1158081705,4130,4130,4130,4130,0
|
|
20231219,163900,1158081705,4130,4130,4130,4130,0
|
|
20231219,163800,1158081705,4130,4130,4130,4130,0
|
|
20231219,163700,1158081705,4130,4130,4130,4130,4505
|
|
20231219,163600,1158081705,4130,4130,4130,4130,0
|
|
20231219,163500,1158081705,4130,4130,4130,4130,0
|
|
20231219,163400,1158081705,4130,4130,4130,4130,0
|
|
20231219,163300,1158081705,4130,4130,4130,4130,0
|
|
20231219,163200,1158081705,4130,4130,4130,4130,0
|
|
20231219,163100,1158081705,4130,4130,4130,4130,0
|
|
20231219,163000,1158081705,4130,4130,4130,4130,0
|
|
20231219,162900,1158081705,4130,4130,4130,4130,0
|
|
20231219,162800,1158081705,4130,4130,4130,4130,0
|
|
20231219,162700,1158081705,4130,4130,4130,4130,0
|
|
20231219,162600,1158081705,4130,4130,4130,4130,0
|
|
20231219,162500,1158081705,4130,4130,4130,4130,0
|
|
20231219,162400,1158081705,4130,4130,4130,4130,0
|
|
20231219,162300,1158081705,4130,4130,4130,4130,0
|
|
20231219,162200,1158081705,4130,4130,4130,4130,0
|
|
20231219,162100,1158081705,4130,4130,4130,4130,0
|
|
20231219,162000,1158081705,4130,4130,4130,4130,0
|
|
20231219,161900,1158081705,4130,4130,4130,4130,0
|
|
20231219,161800,1158081705,4130,4130,4130,4130,0
|
|
20231219,161700,1158081705,4130,4130,4130,4130,0
|
|
20231219,161600,1158081705,4130,4130,4130,4130,0
|
|
20231219,161500,1158081705,4130,4130,4130,4130,0
|
|
20231219,161400,1158081705,4130,4130,4130,4130,0
|
|
20231219,161300,1158081705,4130,4130,4130,4130,0
|
|
20231219,161200,1158081705,4130,4130,4130,4130,0
|
|
20231219,161100,1158081705,4130,4130,4130,4130,0
|
|
20231219,161000,1158081705,4130,4130,4130,4130,0
|
|
20231219,160900,1158081705,4130,4130,4130,4130,0
|
|
20231219,160800,1158081705,4130,4130,4130,4130,0
|
|
20231219,160700,1158081705,4130,4130,4130,4130,4505
|
|
20231219,160600,1158081705,4130,4130,4130,4130,0
|
|
20231219,160500,1158081705,4130,4130,4130,4130,0
|
|
20231219,160400,1158081705,4130,4130,4130,4130,0
|
|
20231219,160300,1158081705,4130,4130,4130,4130,0
|
|
20231219,160200,1158081705,4130,4130,4130,4130,0
|
|
20231219,160100,1158081705,4130,4130,4130,4130,0
|
|
20231219,160000,1158081705,4130,4130,4130,4130,0
|
|
20231219,155900,1158081705,4130,4130,4130,4130,0
|
|
20231219,155800,1158081705,4130,4130,4130,4130,0
|
|
20231219,155700,1158081705,4130,4130,4130,4130,0
|
|
20231219,155600,1158081705,4130,4130,4130,4130,0
|
|
20231219,155500,1158081705,4130,4130,4130,4130,0
|
|
20231219,155400,1158081705,4130,4130,4130,4130,0
|
|
20231219,155300,1158081705,4130,4130,4130,4130,0
|
|
20231219,155200,1158081705,4130,4130,4130,4130,0
|
|
20231219,155100,1158081705,4130,4130,4130,4130,0
|
|
20231219,155000,1158081705,4130,4130,4130,4130,0
|
|
20231219,154900,1158081705,4130,4130,4130,4130,0
|
|
20231219,154800,1158081705,4130,4130,4130,4130,0
|
|
20231219,154700,1158081705,4130,4130,4130,4130,0
|
|
20231219,154600,1158081705,4130,4130,4130,4130,0
|
|
20231219,154500,1158081705,4130,4130,4130,4130,0
|
|
20231219,154400,1158081705,4130,4130,4130,4130,0
|
|
20231219,154300,1158081705,4130,4130,4130,4130,0
|
|
20231219,154200,1158081705,4130,4130,4130,4130,0
|
|
20231219,154100,1158081705,4130,4130,4130,4130,0
|
|
20231219,154000,1158081705,4130,4130,4130,4130,0
|
|
20231219,153900,1158081705,4130,4130,4130,4130,0
|
|
20231219,153800,1158081705,4130,4130,4130,4130,0
|
|
20231219,153700,1158081705,4130,4130,4130,4130,4505
|
|
20231219,153600,1158081705,4130,4130,4130,4130,0
|
|
20231219,153500,1158081705,4130,4130,4130,4130,0
|
|
20231219,153400,1158081705,4130,4130,4130,4130,0
|
|
20231219,153300,1158081705,4130,4130,4130,4130,0
|
|
20231219,153200,1158081705,4130,4130,4130,4130,0
|
|
20231219,153100,1158081705,4130,4130,4130,4130,0
|
|
20231219,153000,1158081705,4130,4130,4130,4130,4505
|
|
20231219,152900,1139476055,4130,4130,4130,4130,0
|
|
20231219,152800,1139476055,4130,4130,4130,4130,0
|
|
20231219,152700,1139476055,4130,4130,4130,4130,0
|
|
20231219,152600,1139476055,4130,4130,4130,4130,0
|
|
20231219,152500,1139476055,4130,4130,4130,4130,0
|
|
20231219,152400,1139476055,4130,4130,4130,4130,0
|
|
20231219,152300,1139476055,4130,4130,4130,4130,0
|
|
20231219,152200,1139476055,4130,4130,4130,4130,0
|
|
20231219,152100,1139476055,4130,4130,4130,4130,0
|
|
20231219,152000,1139476055,4130,4130,4130,4130,0
|
|
20231219,151900,1139476055,4130,4125,4130,4125,647
|
|
20231219,151800,1136804360,4130,4130,4130,4130,39
|
|
20231219,151700,1136643290,4135,4135,4135,4135,1
|
|
20231219,151600,1136639155,4130,4130,4130,4130,583
|
|
20231219,151500,1134231365,4125,4125,4125,4125,392
|
|
20231219,151400,1132614365,4125,4125,4125,4125,121
|
|
20231219,151300,1132115240,4130,4125,4130,4125,123
|
|
20231219,151200,1131607730,4125,4125,4125,4125,143
|
|
20231219,151100,1131017855,4135,4130,4135,4125,137
|
|
20231219,151000,1130452195,4130,4135,4135,4130,250
|
|
20231219,150900,1129419115,4130,4125,4130,4125,787
|
|
20231219,150800,1126169380,4130,4125,4130,4125,135
|
|
20231219,150700,1125612500,4125,4125,4125,4125,88
|
|
20231219,150600,1125249500,4125,4130,4130,4125,959
|
|
20231219,150500,1121289590,4130,4130,4130,4130,65
|
|
20231219,150400,1121021140,4135,4130,4135,4130,626
|
|
20231219,150300,1118435710,4135,4125,4135,4125,106
|
|
20231219,150200,1117998035,4125,4125,4125,4125,1101
|
|
20231219,150100,1113456410,4125,4135,4135,4125,141
|
|
20231219,150000,1112874775,4125,4125,4125,4125,160
|
|
20231219,145900,1112214775,4120,4120,4120,4120,0
|
|
20231219,145800,1112214775,4120,4120,4120,4120,161
|
|
20231219,145700,1111551455,4125,4125,4130,4125,332
|
|
20231219,145600,1110181115,4115,4120,4125,4115,466
|
|
20231219,145500,1108261415,4120,4115,4120,4115,139
|
|
20231219,145400,1107689020,4120,4120,4120,4120,0
|
|
20231219,145300,1107689020,4120,4120,4120,4120,2529
|
|
20231219,145200,1097269540,4120,4120,4120,4120,189
|
|
20231219,145100,1096490860,4120,4125,4125,4120,423
|
|
20231219,145000,1094746005,4120,4120,4120,4120,0
|
|
20231219,144900,1094746005,4120,4120,4120,4120,98
|
|
20231219,144800,1094342245,4130,4120,4130,4120,265
|
|
20231219,144700,1093250435,4130,4125,4130,4125,69
|
|
20231219,144600,1092965755,4120,4120,4120,4120,0
|
|
20231219,144500,1092965755,4120,4120,4120,4120,218
|
|
20231219,144400,1092067595,4120,4130,4130,4120,170
|
|
20231219,144300,1091366815,4130,4120,4130,4120,130
|
|
20231219,144200,1090831175,4120,4120,4120,4120,0
|
|
20231219,144100,1090831175,4120,4120,4120,4120,196
|
|
20231219,144000,1090023655,4120,4120,4120,4120,123
|
|
20231219,143900,1089516895,4120,4120,4120,4120,94
|
|
20231219,143800,1089129615,4130,4125,4130,4120,1982
|
|
20231219,143700,1080951570,4125,4125,4125,4125,83
|
|
20231219,143600,1080609195,4130,4135,4135,4130,500
|
|
20231219,143500,1078541710,4140,4125,4145,4125,47765
|
|
20231219,143400,881041045,4110,4110,4110,4110,85
|
|
20231219,143300,880691695,4110,4110,4110,4110,127
|
|
20231219,143200,880169725,4110,4110,4110,4110,190
|
|
20231219,143100,879388825,4110,4110,4110,4110,99
|
|
20231219,143000,878981935,4110,4110,4110,4110,196
|
|
20231219,142900,878176375,4110,4110,4110,4110,0
|
|
20231219,142800,878176375,4110,4110,4110,4110,154
|
|
20231219,142700,877543435,4115,4115,4115,4115,150
|
|
20231219,142600,876926185,4115,4115,4115,4115,472
|
|
20231219,142500,874983905,4115,4115,4115,4115,0
|
|
20231219,142400,874983905,4115,4115,4115,4115,202
|
|
20231219,142300,874152675,4110,4110,4110,4110,65
|
|
20231219,142200,873885525,4115,4115,4115,4115,238
|
|
20231219,142100,872906155,4120,4120,4120,4120,77
|
|
20231219,142000,872588915,4120,4120,4120,4120,8
|
|
20231219,141900,872555955,4120,4125,4125,4120,1857
|
|
20231219,141800,864896590,4125,4125,4125,4125,171
|
|
20231219,141700,864191215,4130,4130,4130,4130,203
|
|
20231219,141600,863352825,4135,4130,4135,4130,267
|
|
20231219,141500,862248825,4130,4125,4130,4110,436
|
|
20231219,141400,860452275,4110,4110,4110,4110,154
|
|
20231219,141300,859819335,4110,4110,4110,4110,63
|
|
20231219,141200,859560405,4130,4115,4130,4115,72
|
|
20231219,141100,859263375,4115,4105,4130,4105,4452
|
|
20231219,141000,840889685,4100,4100,4100,4100,77
|
|
20231219,140900,840573985,4105,4105,4105,4105,68
|
|
20231219,140800,840294845,4100,4100,4100,4100,0
|
|
20231219,140700,840294845,4100,4110,4110,4100,226
|
|
20231219,140600,839367270,4110,4100,4110,4100,138
|
|
20231219,140500,838801290,4105,4115,4120,4105,2622
|
|
20231219,140400,828028525,4120,4120,4120,4120,1015
|
|
20231219,140300,823846725,4120,4120,4120,4120,83
|
|
20231219,140200,823504765,4130,4125,4130,4120,318
|
|
20231219,140100,822193245,4135,4130,4135,4125,262
|
|
20231219,140000,821111830,4130,4135,4135,4130,207
|
|
20231219,135900,820256740,4135,4130,4135,4130,322
|
|
20231219,135800,818926585,4130,4125,4130,4125,1676
|
|
20231219,135700,812013080,4130,4125,4130,4110,1562
|
|
20231219,135600,805571340,4120,4105,4120,4100,818
|
|
20231219,135500,802206865,4125,4105,4125,4105,300
|
|
20231219,135400,800971745,4100,4100,4100,4100,82
|
|
20231219,135300,800635545,4105,4105,4105,4105,60
|
|
20231219,135200,800389245,4105,4105,4105,4100,149
|
|
20231219,135100,799778020,4105,4105,4105,4105,0
|
|
20231219,135000,799778020,4105,4095,4105,4095,1246
|
|
20231219,134900,794668995,4095,4095,4095,4095,126
|
|
20231219,134800,794153025,4095,4095,4095,4095,83
|
|
20231219,134700,793813140,4100,4095,4100,4095,155
|
|
20231219,134600,793178410,4095,4095,4095,4095,1000
|
|
20231219,134500,789083410,4095,4120,4120,4095,1499
|
|
20231219,134400,782932505,4100,4095,4110,4095,1831
|
|
20231219,134300,775419840,4095,4095,4095,4095,0
|
|
20231219,134200,775419840,4095,4115,4115,4095,112
|
|
20231219,134100,774961160,4100,4095,4100,4095,182
|
|
20231219,134000,774215375,4095,4100,4115,4095,297
|
|
20231219,133900,772997730,4100,4100,4100,4100,23
|
|
20231219,133800,772903430,4100,4095,4100,4095,175
|
|
20231219,133700,772186250,4090,4090,4090,4090,464
|
|
20231219,133600,770288490,4095,4090,4095,4090,90
|
|
20231219,133500,769920385,4090,4090,4090,4090,23
|
|
20231219,133400,769826315,4090,4090,4090,4090,152
|
|
20231219,133300,769204635,4090,4090,4090,4090,83
|
|
20231219,133200,768865165,4090,4090,4095,4090,718
|
|
20231219,133100,765928045,4095,4095,4095,4095,48
|
|
20231219,133000,765731485,4095,4095,4100,4095,1343
|
|
20231219,132900,760231875,4095,4095,4095,4095,110
|
|
20231219,132800,759781425,4095,4095,4095,4095,23
|
|
20231219,132700,759687240,4095,4095,4095,4095,134
|
|
20231219,132600,759138510,4095,4095,4095,4095,83
|
|
20231219,132500,758798625,4100,4100,4100,4100,0
|
|
20231219,132400,758798625,4100,4100,4100,4100,0
|
|
20231219,132300,758798625,4100,4100,4100,4100,23
|
|
20231219,132200,758704325,4095,4100,4100,4095,88
|
|
20231219,132100,758343940,4095,4095,4095,4095,0
|
|
20231219,132000,758343940,4095,4095,4095,4095,22
|
|
20231219,131900,758253850,4095,4105,4105,4095,2209
|
|
20231219,131800,749196575,4105,4115,4115,4105,666
|
|
20231219,131700,746456815,4110,4110,4110,4110,0
|
|
20231219,131600,746456815,4110,4105,4110,4105,200
|
|
20231219,131500,745635720,4090,4090,4090,4090,84
|
|
20231219,131400,745292160,4090,4090,4090,4090,13
|
|
20231219,131300,745238990,4090,4095,4095,4090,22
|
|
20231219,131200,745148985,4090,4090,4090,4090,109
|
|
20231219,131100,744703175,4090,4090,4090,4090,83
|
|
20231219,131000,744363705,4090,4090,4090,4090,0
|
|
20231219,130900,744363705,4090,4090,4090,4090,30
|
|
20231219,130800,744241005,4105,4100,4105,4090,15005
|
|
20231219,130700,682858290,4100,4100,4100,4100,83
|
|
20231219,130600,682517990,4100,4100,4100,4100,23
|
|
20231219,130500,682423690,4110,4110,4110,4110,1
|
|
20231219,130400,682419580,4100,4100,4100,4100,0
|
|
20231219,130300,682419580,4100,4105,4105,4100,88
|
|
20231219,130200,682058755,4100,4100,4100,4100,0
|
|
20231219,130100,682058755,4100,4100,4100,4100,0
|
|
20231219,130000,682058755,4100,4100,4100,4100,83
|
|
20231219,125900,681718455,4100,4100,4100,4100,22
|
|
20231219,125800,681628255,4115,4115,4115,4115,5
|
|
20231219,125700,681607680,4100,4100,4100,4100,0
|
|
20231219,125600,681607680,4100,4100,4100,4100,83
|
|
20231219,125500,681267380,4110,4110,4110,4110,50
|
|
20231219,125400,681061880,4110,4110,4110,4110,0
|
|
20231219,125300,681061880,4110,4110,4110,4110,5
|
|
20231219,125200,681041330,4100,4105,4105,4100,134
|
|
20231219,125100,680491905,4100,4100,4100,4100,36
|
|
20231219,125000,680344305,4100,4100,4100,4100,0
|
|
20231219,124900,680344305,4100,4100,4100,4100,0
|
|
20231219,124800,680344305,4100,4100,4100,4100,83
|
|
20231219,124700,680004005,4110,4110,4110,4110,100
|
|
20231219,124600,679593005,4100,4100,4100,4100,0
|
|
20231219,124500,679593005,4100,4100,4100,4100,83
|
|
20231219,124400,679252705,4100,4100,4110,4100,290
|
|
20231219,124300,678063305,4095,4095,4095,4095,87
|
|
20231219,124200,677707040,4110,4110,4110,4110,1
|
|
20231219,124100,677702930,4095,4095,4095,4095,83
|
|
20231219,124000,677363045,4095,4095,4095,4095,1
|
|
20231219,123900,677358950,4095,4095,4095,4095,236
|
|
20231219,123800,676392530,4100,4100,4100,4100,467
|
|
20231219,123700,674477830,4100,4095,4100,4095,111
|
|
20231219,123600,674023260,4100,4100,4100,4100,0
|
|
20231219,123500,674023260,4100,4100,4100,4100,1
|
|
20231219,123400,674019160,4095,4095,4095,4095,405
|
|
20231219,123300,672360685,4090,4090,4090,4090,83
|
|
20231219,123200,672021215,4090,4090,4090,4090,1129
|
|
20231219,123100,667403605,4095,4095,4095,4095,2354
|
|
20231219,123000,657763975,4095,4095,4095,4090,459
|
|
20231219,122900,655884610,4090,4100,4100,4090,376
|
|
20231219,122800,654345300,4095,4095,4095,4095,0
|
|
20231219,122700,654345300,4095,4095,4095,4095,0
|
|
20231219,122600,654345300,4095,4095,4095,4095,790
|
|
20231219,122500,651110250,4095,4095,4095,4095,0
|
|
20231219,122400,651110250,4095,4095,4095,4095,65
|
|
20231219,122300,650844075,4095,4095,4095,4095,0
|
|
20231219,122200,650844075,4095,4110,4110,4095,3205
|
|
20231219,122100,637715015,4110,4110,4110,4110,0
|
|
20231219,122000,637715015,4110,4110,4110,4110,0
|
|
20231219,121900,637715015,4110,4110,4110,4110,1
|
|
20231219,121800,637710905,4100,4100,4100,4100,83
|
|
20231219,121700,637370605,4100,4100,4100,4100,0
|
|
20231219,121600,637370605,4100,4105,4105,4100,382
|
|
20231219,121500,635802545,4105,4105,4105,4105,42
|
|
20231219,121400,635630135,4105,4105,4105,4105,83
|
|
20231219,121300,635289420,4110,4110,4110,4110,25
|
|
20231219,121200,635186670,4110,4110,4110,4110,1
|
|
20231219,121100,635182560,4105,4105,4105,4105,383
|
|
20231219,121000,633610345,4105,4105,4105,4105,0
|
|
20231219,120900,633610345,4105,4105,4105,4105,1
|
|
20231219,120800,633606240,4105,4105,4105,4105,23
|
|
20231219,120700,633511825,4100,4100,4100,4100,283
|
|
20231219,120600,632351525,4115,4115,4115,4115,1
|
|
20231219,120500,632347410,4100,4100,4100,4100,0
|
|
20231219,120400,632347410,4100,4100,4100,4100,0
|
|
20231219,120300,632347410,4100,4100,4100,4100,83
|
|
20231219,120200,632007110,4100,4100,4100,4100,0
|
|
20231219,120100,632007110,4100,4100,4100,4100,0
|
|
20231219,120000,632007110,4100,4100,4100,4100,73
|
|
20231219,115900,631707810,4100,4100,4100,4100,383
|
|
20231219,115800,630137510,4100,4100,4100,4100,0
|
|
20231219,115700,630137510,4100,4100,4100,4100,2857
|
|
20231219,115600,618423810,4115,4105,4115,4100,235
|
|
20231219,115500,617458540,4105,4100,4105,4100,261
|
|
20231219,115400,616387945,4105,4100,4105,4100,12
|
|
20231219,115300,616338740,4095,4095,4095,4095,23
|
|
20231219,115200,616244555,4100,4095,4100,4095,99
|
|
20231219,115100,615839070,4095,4100,4100,4095,259
|
|
20231219,115000,614778405,4100,4100,4100,4100,10
|
|
20231219,114900,614737405,4105,4105,4105,4105,1
|
|
20231219,114800,614733300,4100,4100,4100,4095,381
|
|
20231219,114700,613171610,4105,4105,4105,4105,1
|
|
20231219,114600,613167505,4095,4100,4100,4095,415
|
|
20231219,114500,611467255,4095,4095,4095,4095,104
|
|
20231219,114400,611041375,4095,4095,4095,4095,2
|
|
20231219,114300,611033185,4105,4095,4105,4095,2036
|
|
20231219,114200,602695755,4095,4095,4095,4095,299
|
|
20231219,114100,601471350,4095,4095,4095,4095,83
|
|
20231219,114000,601131465,4100,4100,4100,4100,2
|
|
20231219,113900,601123265,4095,4095,4095,4095,298
|
|
20231219,113800,599902955,4090,4090,4090,4090,23
|
|
20231219,113700,599808885,4085,4090,4100,4085,518
|
|
20231219,113600,597689450,4100,4100,4100,4100,0
|
|
20231219,113500,597689450,4100,4100,4100,4100,1
|
|
20231219,113400,597685350,4095,4085,4095,4085,1009
|
|
20231219,113300,593553585,4085,4090,4090,4085,173
|
|
20231219,113200,592846430,4095,4090,4095,4080,4101
|
|
20231219,113100,576094010,4090,4090,4090,4090,40
|
|
20231219,113000,575930410,4090,4105,4105,4090,25
|
|
20231219,112900,575828145,4100,4100,4105,4085,7683
|
|
20231219,112800,544403105,4110,4100,4110,4100,448
|
|
20231219,112700,542565195,4100,4100,4100,4095,2758
|
|
20231219,112600,531262405,4105,4105,4105,4100,10571
|
|
20231219,112500,487899365,4120,4120,4120,4110,3128
|
|
20231219,112400,475035025,4120,4120,4120,4120,0
|
|
20231219,112300,475035025,4120,4120,4120,4120,26
|
|
20231219,112200,474927905,4120,4120,4120,4120,583
|
|
20231219,112100,472525945,4125,4125,4125,4125,0
|
|
20231219,112000,472525945,4125,4125,4125,4125,17
|
|
20231219,111900,472455820,4125,4125,4125,4125,485
|
|
20231219,111800,470455195,4120,4140,4140,4120,85
|
|
20231219,111700,470104955,4115,4140,4140,4115,1984
|
|
20231219,111600,461917130,4130,4125,4130,4125,2242
|
|
20231219,111500,452657785,4125,4120,4125,4120,62
|
|
20231219,111400,452402040,4120,4120,4120,4120,103
|
|
20231219,111300,451977680,4130,4130,4130,4130,0
|
|
20231219,111200,451977680,4130,4130,4130,4130,0
|
|
20231219,111100,451977680,4130,4120,4130,4120,84
|
|
20231219,111000,451631590,4120,4120,4120,4120,0
|
|
20231219,110900,451631590,4120,4120,4120,4120,1140
|
|
20231219,110800,446934790,4120,4115,4120,4115,45
|
|
20231219,110700,446749505,4115,4110,4115,4110,459
|
|
20231219,110600,444861135,4115,4115,4115,4115,0
|
|
20231219,110500,444861135,4115,4115,4115,4115,1
|
|
20231219,110400,444857020,4110,4110,4110,4110,0
|
|
20231219,110300,444857020,4110,4110,4110,4110,83
|
|
20231219,110200,444515890,4110,4110,4110,4110,0
|
|
20231219,110100,444515890,4110,4110,4110,4110,23
|
|
20231219,110000,444421360,4110,4110,4110,4110,58
|
|
20231219,105900,444182980,4110,4110,4115,4110,134
|
|
20231219,105800,443631990,4110,4110,4110,4110,0
|
|
20231219,105700,443631990,4110,4110,4110,4110,0
|
|
20231219,105600,443631990,4110,4110,4110,4110,83
|
|
20231219,105500,443290860,4110,4110,4110,4110,10
|
|
20231219,105400,443249760,4110,4110,4110,4110,22
|
|
20231219,105300,443159340,4110,4110,4110,4110,479
|
|
20231219,105200,441190650,4105,4110,4110,4105,6083
|
|
20231219,105100,416209380,4110,4110,4110,4110,0
|
|
20231219,105000,416209380,4110,4110,4110,4110,0
|
|
20231219,104900,416209380,4110,4110,4110,4110,0
|
|
20231219,104800,416209380,4110,4115,4115,4110,183
|
|
20231219,104700,415456740,4115,4115,4115,4115,0
|
|
20231219,104600,415456740,4115,4115,4115,4115,23
|
|
20231219,104500,415362095,4115,4115,4115,4115,0
|
|
20231219,104400,415362095,4115,4120,4120,4115,1104
|
|
20231219,104300,410819130,4115,4115,4115,4115,0
|
|
20231219,104200,410819130,4115,4115,4115,4115,0
|
|
20231219,104100,410819130,4115,4115,4115,4115,83
|
|
20231219,104000,410477585,4120,4120,4120,4120,51
|
|
20231219,103900,410267465,4115,4115,4115,4115,23
|
|
20231219,103800,410172820,4115,4115,4115,4115,0
|
|
20231219,103700,410172820,4115,4115,4115,4115,89
|
|
20231219,103600,409806585,4120,4120,4120,4120,10
|
|
20231219,103500,409765385,4115,4115,4115,4115,0
|
|
20231219,103400,409765385,4115,4120,4120,4115,188
|
|
20231219,103300,408991325,4120,4120,4120,4120,83
|
|
20231219,103200,408649365,4115,4115,4115,4115,22
|
|
20231219,103100,408558835,4115,4125,4130,4115,221
|
|
20231219,103000,407649145,4115,4115,4115,4115,0
|
|
20231219,102900,407649145,4115,4115,4115,4115,83
|
|
20231219,102800,407307600,4120,4120,4120,4120,8
|
|
20231219,102700,407274640,4120,4120,4120,4120,500
|
|
20231219,102600,405214640,4120,4110,4120,4110,137
|
|
20231219,102500,404651030,4110,4110,4110,4110,102
|
|
20231219,102400,404231810,4110,4110,4110,4110,22
|
|
20231219,102300,404141390,4110,4110,4110,4110,0
|
|
20231219,102200,404141390,4110,4120,4120,4110,82
|
|
20231219,102100,403804145,4125,4125,4125,4125,4
|
|
20231219,102000,403787645,4130,4130,4130,4130,0
|
|
20231219,101900,403787645,4130,4110,4130,4110,3
|
|
20231219,101800,403775290,4105,4105,4105,4105,84
|
|
20231219,101700,403430470,4105,4110,4110,4105,437
|
|
20231219,101600,401634515,4115,4115,4115,4115,0
|
|
20231219,101500,401634515,4115,4110,4115,4110,28
|
|
20231219,101400,401519305,4110,4110,4110,4110,83
|
|
20231219,101300,401178175,4115,4115,4115,4115,434
|
|
20231219,101200,399392265,4110,4110,4110,4110,3821
|
|
20231219,101100,383687955,4110,4110,4110,4110,0
|
|
20231219,101000,383687955,4110,4115,4115,4110,206
|
|
20231219,100900,382840680,4115,4115,4115,4115,0
|
|
20231219,100800,382840680,4115,4125,4125,4115,367
|
|
20231219,100700,381330375,4115,4115,4115,4115,83
|
|
20231219,100600,380988830,4130,4130,4130,4130,0
|
|
20231219,100500,380988830,4130,4120,4130,4120,201
|
|
20231219,100400,380160700,4125,4130,4130,4120,692
|
|
20231219,100300,377306645,4120,4115,4120,4115,261
|
|
20231219,100200,376231740,4115,4115,4115,4115,22
|
|
20231219,100100,376141210,4115,4115,4115,4115,0
|
|
20231219,100000,376141210,4115,4115,4115,4115,99
|
|
20231219,095900,375733825,4115,4115,4115,4115,117
|
|
20231219,095800,375252370,4115,4120,4120,4115,1918
|
|
20231219,095700,367355525,4120,4120,4120,4120,0
|
|
20231219,095600,367355525,4120,4140,4140,4120,212
|
|
20231219,095500,366482045,4120,4130,4130,4120,498
|
|
20231219,095400,364428155,4130,4130,4130,4130,0
|
|
20231219,095300,364428155,4130,4130,4130,4130,0
|
|
20231219,095200,364428155,4130,4135,4135,4130,107
|
|
20231219,095100,363986150,4130,4130,4130,4130,0
|
|
20231219,095000,363986150,4130,4130,4130,4130,0
|
|
20231219,094900,363986150,4130,4130,4130,4130,11
|
|
20231219,094800,363940720,4130,4130,4130,4130,95
|
|
20231219,094700,363548370,4140,4140,4140,4140,2
|
|
20231219,094600,363540090,4140,4130,4140,4130,39
|
|
20231219,094500,363378820,4145,4130,4145,4130,2100
|
|
20231219,094400,354704320,4140,4130,4140,4130,593
|
|
20231219,094300,352255130,4135,4135,4135,4135,0
|
|
20231219,094200,352255130,4135,4135,4135,4135,0
|
|
20231219,094100,352255130,4135,4135,4135,4135,14
|
|
20231219,094000,352197240,4125,4140,4140,4125,197
|
|
20231219,093900,351382480,4140,4145,4145,4140,570
|
|
20231219,093800,349020655,4145,4135,4145,4135,2680
|
|
20231219,093700,337913630,4135,4125,4135,4110,587
|
|
20231219,093600,335493490,4125,4115,4125,4115,990
|
|
20231219,093500,331415410,4110,4110,4110,4110,0
|
|
20231219,093400,331415410,4110,4110,4110,4110,1231
|
|
20231219,093300,326356000,4095,4090,4100,4090,1057
|
|
20231219,093200,322026700,4090,4115,4120,4085,23017
|
|
20231219,093100,227676410,4115,4115,4115,4115,325
|
|
20231219,093000,226339035,4110,4110,4110,4110,0
|
|
20231219,092900,226339035,4110,4115,4115,4110,94
|
|
20231219,092800,225952640,4115,4115,4115,4115,0
|
|
20231219,092700,225952640,4115,4115,4120,4110,4101
|
|
20231219,092600,209084530,4120,4115,4120,4115,102
|
|
20231219,092500,208664720,4115,4115,4115,4115,83
|
|
20231219,092400,208323175,4120,4120,4120,4120,1584
|
|
20231219,092300,201797095,4125,4125,4125,4125,323
|
|
20231219,092200,200464720,4125,4125,4125,4125,83
|
|
20231219,092100,200122345,4125,4115,4125,4115,3085
|
|
20231219,092000,187399000,4115,4115,4120,4115,1471
|
|
20231219,091900,181345720,4115,4115,4115,4115,23
|
|
20231219,091800,181251075,4125,4115,4125,4115,89
|
|
20231219,091700,180884780,4115,4115,4115,4115,554
|
|
20231219,091600,178605070,4110,4125,4125,4105,9808
|
|
20231219,091500,138287860,4130,4130,4130,4130,20
|
|
20231219,091400,138205260,4125,4130,4130,4125,2292
|
|
20231219,091300,128745775,4135,4135,4135,4135,50
|
|
20231219,091200,128539025,4130,4125,4130,4125,331
|
|
20231219,091100,127172000,4125,4125,4125,4125,195
|
|
20231219,091000,126367625,4125,4140,4140,4125,219
|
|
20231219,090900,125462195,4145,4150,4150,4145,337
|
|
20231219,090800,124065265,4145,4145,4150,4145,678
|
|
20231219,090700,121254950,4130,4155,4155,4130,2791
|
|
20231219,090600,109715090,4160,4160,4160,4160,1102
|
|
20231219,090500,105130770,4175,4175,4175,4175,0
|
|
20231219,090400,105130770,4175,4175,4185,4175,148
|
|
20231219,090300,104512150,4175,4180,4195,4175,8393
|
|
20231219,090200,69370060,4180,4120,4180,4120,14417
|
|
20231219,090100,9345895,4135,4135,4135,4135,200
|
|
20231219,090000,8518895,4130,4105,4130,4105,2074
|