698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,203500,271843645,4100,4100,4100,4100,1029
|
|
20231208,203400,271843645,4100,4100,4100,4100,0
|
|
20231208,203300,271843645,4100,4100,4100,4100,0
|
|
20231208,203200,271843645,4100,4100,4100,4100,0
|
|
20231208,203100,271843645,4100,4100,4100,4100,0
|
|
20231208,203000,271843645,4100,4100,4100,4100,0
|
|
20231208,202900,271843645,4100,4100,4100,4100,0
|
|
20231208,202800,271843645,4100,4100,4100,4100,0
|
|
20231208,202700,271843645,4100,4100,4100,4100,0
|
|
20231208,202600,271843645,4100,4100,4100,4100,0
|
|
20231208,202500,271843645,4100,4100,4100,4100,0
|
|
20231208,202400,271843645,4100,4100,4100,4100,0
|
|
20231208,202300,271843645,4100,4100,4100,4100,0
|
|
20231208,202200,271843645,4100,4100,4100,4100,0
|
|
20231208,202100,271843645,4100,4100,4100,4100,0
|
|
20231208,202000,271843645,4100,4100,4100,4100,0
|
|
20231208,201900,271843645,4100,4100,4100,4100,0
|
|
20231208,201800,271843645,4100,4100,4100,4100,0
|
|
20231208,201700,271843645,4100,4100,4100,4100,0
|
|
20231208,201600,271843645,4100,4100,4100,4100,0
|
|
20231208,201500,271843645,4100,4100,4100,4100,0
|
|
20231208,201400,271843645,4100,4100,4100,4100,0
|
|
20231208,201300,271843645,4100,4100,4100,4100,0
|
|
20231208,201200,271843645,4100,4100,4100,4100,0
|
|
20231208,201100,271843645,4100,4100,4100,4100,0
|
|
20231208,201000,271843645,4100,4100,4100,4100,0
|
|
20231208,200900,271843645,4100,4100,4100,4100,0
|
|
20231208,200800,271843645,4100,4100,4100,4100,0
|
|
20231208,200700,271843645,4100,4100,4100,4100,0
|
|
20231208,200600,271843645,4100,4100,4100,4100,0
|
|
20231208,200500,271843645,4100,4100,4100,4100,1029
|
|
20231208,200400,271843645,4100,4100,4100,4100,0
|
|
20231208,200300,271843645,4100,4100,4100,4100,0
|
|
20231208,200200,271843645,4100,4100,4100,4100,0
|
|
20231208,200100,271843645,4100,4100,4100,4100,0
|
|
20231208,200000,271843645,4100,4100,4100,4100,0
|
|
20231208,195900,271843645,4100,4100,4100,4100,0
|
|
20231208,195800,271843645,4100,4100,4100,4100,0
|
|
20231208,195700,271843645,4100,4100,4100,4100,0
|
|
20231208,195600,271843645,4100,4100,4100,4100,0
|
|
20231208,195500,271843645,4100,4100,4100,4100,0
|
|
20231208,195400,271843645,4100,4100,4100,4100,0
|
|
20231208,195300,271843645,4100,4100,4100,4100,0
|
|
20231208,195200,271843645,4100,4100,4100,4100,0
|
|
20231208,195100,271843645,4100,4100,4100,4100,0
|
|
20231208,195000,271843645,4100,4100,4100,4100,0
|
|
20231208,194900,271843645,4100,4100,4100,4100,0
|
|
20231208,194800,271843645,4100,4100,4100,4100,0
|
|
20231208,194700,271843645,4100,4100,4100,4100,0
|
|
20231208,194600,271843645,4100,4100,4100,4100,0
|
|
20231208,194500,271843645,4100,4100,4100,4100,0
|
|
20231208,194400,271843645,4100,4100,4100,4100,0
|
|
20231208,194300,271843645,4100,4100,4100,4100,0
|
|
20231208,194200,271843645,4100,4100,4100,4100,0
|
|
20231208,194100,271843645,4100,4100,4100,4100,0
|
|
20231208,194000,271843645,4100,4100,4100,4100,0
|
|
20231208,193900,271843645,4100,4100,4100,4100,0
|
|
20231208,193800,271843645,4100,4100,4100,4100,0
|
|
20231208,193700,271843645,4100,4100,4100,4100,0
|
|
20231208,193600,271843645,4100,4100,4100,4100,0
|
|
20231208,193500,271843645,4100,4100,4100,4100,1029
|
|
20231208,193400,271843645,4100,4100,4100,4100,0
|
|
20231208,193300,271843645,4100,4100,4100,4100,0
|
|
20231208,193200,271843645,4100,4100,4100,4100,0
|
|
20231208,193100,271843645,4100,4100,4100,4100,0
|
|
20231208,193000,271843645,4100,4100,4100,4100,0
|
|
20231208,192900,271843645,4100,4100,4100,4100,0
|
|
20231208,192800,271843645,4100,4100,4100,4100,0
|
|
20231208,192700,271843645,4100,4100,4100,4100,0
|
|
20231208,192600,271843645,4100,4100,4100,4100,0
|
|
20231208,192500,271843645,4100,4100,4100,4100,0
|
|
20231208,192400,271843645,4100,4100,4100,4100,0
|
|
20231208,192300,271843645,4100,4100,4100,4100,0
|
|
20231208,192200,271843645,4100,4100,4100,4100,0
|
|
20231208,192100,271843645,4100,4100,4100,4100,0
|
|
20231208,192000,271843645,4100,4100,4100,4100,0
|
|
20231208,191900,271843645,4100,4100,4100,4100,0
|
|
20231208,191800,271843645,4100,4100,4100,4100,0
|
|
20231208,191700,271843645,4100,4100,4100,4100,0
|
|
20231208,191600,271843645,4100,4100,4100,4100,0
|
|
20231208,191500,271843645,4100,4100,4100,4100,0
|
|
20231208,191400,271843645,4100,4100,4100,4100,0
|
|
20231208,191300,271843645,4100,4100,4100,4100,0
|
|
20231208,191200,271843645,4100,4100,4100,4100,0
|
|
20231208,191100,271843645,4100,4100,4100,4100,0
|
|
20231208,191000,271843645,4100,4100,4100,4100,0
|
|
20231208,190900,271843645,4100,4100,4100,4100,0
|
|
20231208,190800,271843645,4100,4100,4100,4100,0
|
|
20231208,190700,271843645,4100,4100,4100,4100,0
|
|
20231208,190600,271843645,4100,4100,4100,4100,0
|
|
20231208,190500,271843645,4100,4100,4100,4100,1029
|
|
20231208,190400,271843645,4100,4100,4100,4100,0
|
|
20231208,190300,271843645,4100,4100,4100,4100,0
|
|
20231208,190200,271843645,4100,4100,4100,4100,0
|
|
20231208,190100,271843645,4100,4100,4100,4100,0
|
|
20231208,190000,271843645,4100,4100,4100,4100,0
|
|
20231208,185900,271843645,4100,4100,4100,4100,0
|
|
20231208,185800,271843645,4100,4100,4100,4100,0
|
|
20231208,185700,271843645,4100,4100,4100,4100,0
|
|
20231208,185600,271843645,4100,4100,4100,4100,0
|
|
20231208,185500,271843645,4100,4100,4100,4100,0
|
|
20231208,185400,271843645,4100,4100,4100,4100,0
|
|
20231208,185300,271843645,4100,4100,4100,4100,0
|
|
20231208,185200,271843645,4100,4100,4100,4100,0
|
|
20231208,185100,271843645,4100,4100,4100,4100,0
|
|
20231208,185000,271843645,4100,4100,4100,4100,0
|
|
20231208,184900,271843645,4100,4100,4100,4100,0
|
|
20231208,184800,271843645,4100,4100,4100,4100,0
|
|
20231208,184700,271843645,4100,4100,4100,4100,0
|
|
20231208,184600,271843645,4100,4100,4100,4100,0
|
|
20231208,184500,271843645,4100,4100,4100,4100,0
|
|
20231208,184400,271843645,4100,4100,4100,4100,0
|
|
20231208,184300,271843645,4100,4100,4100,4100,0
|
|
20231208,184200,271843645,4100,4100,4100,4100,0
|
|
20231208,184100,271843645,4100,4100,4100,4100,0
|
|
20231208,184000,271843645,4100,4100,4100,4100,0
|
|
20231208,183900,271843645,4100,4100,4100,4100,0
|
|
20231208,183800,271843645,4100,4100,4100,4100,0
|
|
20231208,183700,271843645,4100,4100,4100,4100,0
|
|
20231208,183600,271843645,4100,4100,4100,4100,0
|
|
20231208,183500,271843645,4100,4100,4100,4100,1029
|
|
20231208,183400,271843645,4100,4100,4100,4100,0
|
|
20231208,183300,271843645,4100,4100,4100,4100,0
|
|
20231208,183200,271843645,4100,4100,4100,4100,0
|
|
20231208,183100,271843645,4100,4100,4100,4100,0
|
|
20231208,183000,271843645,4100,4100,4100,4100,0
|
|
20231208,182900,271843645,4100,4100,4100,4100,0
|
|
20231208,182800,271843645,4100,4100,4100,4100,0
|
|
20231208,182700,271843645,4100,4100,4100,4100,0
|
|
20231208,182600,271843645,4100,4100,4100,4100,0
|
|
20231208,182500,271843645,4100,4100,4100,4100,0
|
|
20231208,182400,271843645,4100,4100,4100,4100,0
|
|
20231208,182300,271843645,4100,4100,4100,4100,0
|
|
20231208,182200,271843645,4100,4100,4100,4100,0
|
|
20231208,182100,271843645,4100,4100,4100,4100,0
|
|
20231208,182000,271843645,4100,4100,4100,4100,0
|
|
20231208,181900,271843645,4100,4100,4100,4100,0
|
|
20231208,181800,271843645,4100,4100,4100,4100,0
|
|
20231208,181700,271843645,4100,4100,4100,4100,0
|
|
20231208,181600,271843645,4100,4100,4100,4100,0
|
|
20231208,181500,271843645,4100,4100,4100,4100,0
|
|
20231208,181400,271843645,4100,4100,4100,4100,0
|
|
20231208,181300,271843645,4100,4100,4100,4100,0
|
|
20231208,181200,271843645,4100,4100,4100,4100,0
|
|
20231208,181100,271843645,4100,4100,4100,4100,0
|
|
20231208,181000,271843645,4100,4100,4100,4100,0
|
|
20231208,180900,271843645,4100,4100,4100,4100,0
|
|
20231208,180800,271843645,4100,4100,4100,4100,0
|
|
20231208,180700,271843645,4100,4100,4100,4100,0
|
|
20231208,180600,271843645,4100,4100,4100,4100,0
|
|
20231208,180500,271843645,4100,4100,4100,4100,1029
|
|
20231208,180400,271843645,4100,4100,4100,4100,0
|
|
20231208,180300,271843645,4100,4100,4100,4100,0
|
|
20231208,180200,271843645,4100,4100,4100,4100,0
|
|
20231208,180100,271843645,4100,4100,4100,4100,0
|
|
20231208,180000,271843645,4100,4100,4100,4100,0
|
|
20231208,175900,271843645,4100,4100,4100,4100,0
|
|
20231208,175800,271843645,4100,4100,4100,4100,0
|
|
20231208,175700,271843645,4100,4100,4100,4100,0
|
|
20231208,175600,271843645,4100,4100,4100,4100,0
|
|
20231208,175500,271843645,4100,4100,4100,4100,0
|
|
20231208,175400,271843645,4100,4100,4100,4100,0
|
|
20231208,175300,271843645,4100,4100,4100,4100,0
|
|
20231208,175200,271843645,4100,4100,4100,4100,0
|
|
20231208,175100,271843645,4100,4100,4100,4100,0
|
|
20231208,175000,271843645,4100,4100,4100,4100,0
|
|
20231208,174900,271843645,4100,4100,4100,4100,0
|
|
20231208,174800,271843645,4100,4100,4100,4100,0
|
|
20231208,174700,271843645,4100,4100,4100,4100,0
|
|
20231208,174600,271843645,4100,4100,4100,4100,0
|
|
20231208,174500,271843645,4100,4100,4100,4100,0
|
|
20231208,174400,271843645,4100,4100,4100,4100,0
|
|
20231208,174300,271843645,4100,4100,4100,4100,0
|
|
20231208,174200,271843645,4100,4100,4100,4100,0
|
|
20231208,174100,271843645,4100,4100,4100,4100,0
|
|
20231208,174000,271843645,4100,4100,4100,4100,0
|
|
20231208,173900,271843645,4100,4100,4100,4100,0
|
|
20231208,173800,271843645,4100,4100,4100,4100,0
|
|
20231208,173700,271843645,4100,4100,4100,4100,0
|
|
20231208,173600,271843645,4100,4100,4100,4100,0
|
|
20231208,173500,271843645,4100,4100,4100,4100,1029
|
|
20231208,173400,271843645,4100,4100,4100,4100,0
|
|
20231208,173300,271843645,4100,4100,4100,4100,0
|
|
20231208,173200,271843645,4100,4100,4100,4100,0
|
|
20231208,173100,271843645,4100,4100,4100,4100,0
|
|
20231208,173000,271843645,4100,4100,4100,4100,0
|
|
20231208,172900,271843645,4100,4100,4100,4100,0
|
|
20231208,172800,271843645,4100,4100,4100,4100,0
|
|
20231208,172700,271843645,4100,4100,4100,4100,0
|
|
20231208,172600,271843645,4100,4100,4100,4100,0
|
|
20231208,172500,271843645,4100,4100,4100,4100,0
|
|
20231208,172400,271843645,4100,4100,4100,4100,0
|
|
20231208,172300,271843645,4100,4100,4100,4100,0
|
|
20231208,172200,271843645,4100,4100,4100,4100,0
|
|
20231208,172100,271843645,4100,4100,4100,4100,0
|
|
20231208,172000,271843645,4100,4100,4100,4100,0
|
|
20231208,171900,271843645,4100,4100,4100,4100,0
|
|
20231208,171800,271843645,4100,4100,4100,4100,0
|
|
20231208,171700,271843645,4100,4100,4100,4100,0
|
|
20231208,171600,271843645,4100,4100,4100,4100,0
|
|
20231208,171500,271843645,4100,4100,4100,4100,0
|
|
20231208,171400,271843645,4100,4100,4100,4100,0
|
|
20231208,171300,271843645,4100,4100,4100,4100,0
|
|
20231208,171200,271843645,4100,4100,4100,4100,0
|
|
20231208,171100,271843645,4100,4100,4100,4100,0
|
|
20231208,171000,271843645,4100,4100,4100,4100,0
|
|
20231208,170900,271843645,4100,4100,4100,4100,0
|
|
20231208,170800,271843645,4100,4100,4100,4100,0
|
|
20231208,170700,271843645,4100,4100,4100,4100,0
|
|
20231208,170600,271843645,4100,4100,4100,4100,0
|
|
20231208,170500,271843645,4100,4100,4100,4100,1029
|
|
20231208,170400,271843645,4100,4100,4100,4100,0
|
|
20231208,170300,271843645,4100,4100,4100,4100,0
|
|
20231208,170200,271843645,4100,4100,4100,4100,0
|
|
20231208,170100,271843645,4100,4100,4100,4100,0
|
|
20231208,170000,271843645,4100,4100,4100,4100,0
|
|
20231208,165900,271843645,4100,4100,4100,4100,0
|
|
20231208,165800,271843645,4100,4100,4100,4100,0
|
|
20231208,165700,271843645,4100,4100,4100,4100,0
|
|
20231208,165600,271843645,4100,4100,4100,4100,0
|
|
20231208,165500,271843645,4100,4100,4100,4100,0
|
|
20231208,165400,271843645,4100,4100,4100,4100,0
|
|
20231208,165300,271843645,4100,4100,4100,4100,0
|
|
20231208,165200,271843645,4100,4100,4100,4100,0
|
|
20231208,165100,271843645,4100,4100,4100,4100,0
|
|
20231208,165000,271843645,4100,4100,4100,4100,0
|
|
20231208,164900,271843645,4100,4100,4100,4100,0
|
|
20231208,164800,271843645,4100,4100,4100,4100,0
|
|
20231208,164700,271843645,4100,4100,4100,4100,0
|
|
20231208,164600,271843645,4100,4100,4100,4100,0
|
|
20231208,164500,271843645,4100,4100,4100,4100,0
|
|
20231208,164400,271843645,4100,4100,4100,4100,0
|
|
20231208,164300,271843645,4100,4100,4100,4100,0
|
|
20231208,164200,271843645,4100,4100,4100,4100,0
|
|
20231208,164100,271843645,4100,4100,4100,4100,0
|
|
20231208,164000,271843645,4100,4100,4100,4100,0
|
|
20231208,163900,271843645,4100,4100,4100,4100,0
|
|
20231208,163800,271843645,4100,4100,4100,4100,0
|
|
20231208,163700,271843645,4100,4100,4100,4100,0
|
|
20231208,163600,271843645,4100,4100,4100,4100,0
|
|
20231208,163500,271843645,4100,4100,4100,4100,1029
|
|
20231208,163400,271843645,4100,4100,4100,4100,0
|
|
20231208,163300,271843645,4100,4100,4100,4100,0
|
|
20231208,163200,271843645,4100,4100,4100,4100,0
|
|
20231208,163100,271843645,4100,4100,4100,4100,0
|
|
20231208,163000,271843645,4100,4100,4100,4100,0
|
|
20231208,162900,271843645,4100,4100,4100,4100,0
|
|
20231208,162800,271843645,4100,4100,4100,4100,0
|
|
20231208,162700,271843645,4100,4100,4100,4100,0
|
|
20231208,162600,271843645,4100,4100,4100,4100,0
|
|
20231208,162500,271843645,4100,4100,4100,4100,0
|
|
20231208,162400,271843645,4100,4100,4100,4100,0
|
|
20231208,162300,271843645,4100,4100,4100,4100,0
|
|
20231208,162200,271843645,4100,4100,4100,4100,0
|
|
20231208,162100,271843645,4100,4100,4100,4100,0
|
|
20231208,162000,271843645,4100,4100,4100,4100,0
|
|
20231208,161900,271843645,4100,4100,4100,4100,0
|
|
20231208,161800,271843645,4100,4100,4100,4100,0
|
|
20231208,161700,271843645,4100,4100,4100,4100,0
|
|
20231208,161600,271843645,4100,4100,4100,4100,0
|
|
20231208,161500,271843645,4100,4100,4100,4100,0
|
|
20231208,161400,271843645,4100,4100,4100,4100,0
|
|
20231208,161300,271843645,4100,4100,4100,4100,0
|
|
20231208,161200,271843645,4100,4100,4100,4100,0
|
|
20231208,161100,271843645,4100,4100,4100,4100,0
|
|
20231208,161000,271843645,4100,4100,4100,4100,0
|
|
20231208,160900,271843645,4100,4100,4100,4100,0
|
|
20231208,160800,271843645,4100,4100,4100,4100,0
|
|
20231208,160700,271843645,4100,4100,4100,4100,0
|
|
20231208,160600,271843645,4100,4100,4100,4100,0
|
|
20231208,160500,271843645,4100,4100,4100,4100,1029
|
|
20231208,160400,271843645,4100,4100,4100,4100,0
|
|
20231208,160300,271843645,4100,4100,4100,4100,0
|
|
20231208,160200,271843645,4100,4100,4100,4100,0
|
|
20231208,160100,271843645,4100,4100,4100,4100,0
|
|
20231208,160000,271843645,4100,4100,4100,4100,0
|
|
20231208,155900,271843645,4100,4100,4100,4100,0
|
|
20231208,155800,271843645,4100,4100,4100,4100,0
|
|
20231208,155700,271843645,4100,4100,4100,4100,0
|
|
20231208,155600,271843645,4100,4100,4100,4100,0
|
|
20231208,155500,271843645,4100,4100,4100,4100,0
|
|
20231208,155400,271843645,4100,4100,4100,4100,0
|
|
20231208,155300,271843645,4100,4100,4100,4100,0
|
|
20231208,155200,271843645,4100,4100,4100,4100,0
|
|
20231208,155100,271843645,4100,4100,4100,4100,0
|
|
20231208,155000,271843645,4100,4100,4100,4100,0
|
|
20231208,154900,271843645,4100,4100,4100,4100,0
|
|
20231208,154800,271843645,4100,4100,4100,4100,0
|
|
20231208,154700,271843645,4100,4100,4100,4100,0
|
|
20231208,154600,271843645,4100,4100,4100,4100,0
|
|
20231208,154500,271843645,4100,4100,4100,4100,0
|
|
20231208,154400,271843645,4100,4100,4100,4100,0
|
|
20231208,154300,271843645,4100,4100,4100,4100,0
|
|
20231208,154200,271843645,4100,4100,4100,4100,0
|
|
20231208,154100,271843645,4100,4100,4100,4100,0
|
|
20231208,154000,271843645,4100,4100,4100,4100,0
|
|
20231208,153900,271843645,4100,4100,4100,4100,0
|
|
20231208,153800,271843645,4100,4100,4100,4100,0
|
|
20231208,153700,271843645,4100,4100,4100,4100,0
|
|
20231208,153600,271843645,4100,4100,4100,4100,0
|
|
20231208,153500,271843645,4100,4100,4100,4100,1029
|
|
20231208,153400,271843645,4100,4100,4100,4100,0
|
|
20231208,153300,271843645,4100,4100,4100,4100,0
|
|
20231208,153200,271843645,4100,4100,4100,4100,0
|
|
20231208,153100,271843645,4100,4100,4100,4100,0
|
|
20231208,153000,271843645,4100,4100,4100,4100,1029
|
|
20231208,152900,267624745,4110,4110,4110,4110,0
|
|
20231208,152800,267624745,4110,4110,4110,4110,0
|
|
20231208,152700,267624745,4110,4110,4110,4110,0
|
|
20231208,152600,267624745,4110,4110,4110,4110,0
|
|
20231208,152500,267624745,4110,4110,4110,4110,0
|
|
20231208,152400,267624745,4110,4110,4110,4110,0
|
|
20231208,152300,267624745,4110,4110,4110,4110,0
|
|
20231208,152200,267624745,4110,4110,4110,4110,0
|
|
20231208,152100,267624745,4110,4110,4110,4110,0
|
|
20231208,152000,267624745,4110,4110,4110,4110,0
|
|
20231208,151900,267624745,4110,4110,4110,4105,208
|
|
20231208,151800,266769900,4110,4110,4110,4110,0
|
|
20231208,151700,266769900,4110,4110,4110,4110,48
|
|
20231208,151600,266572620,4115,4115,4115,4115,0
|
|
20231208,151500,266572620,4115,4110,4115,4100,197
|
|
20231208,151400,265762220,4110,4110,4110,4110,54
|
|
20231208,151300,265540280,4110,4110,4110,4110,30
|
|
20231208,151200,265416980,4115,4115,4115,4115,0
|
|
20231208,151100,265416980,4115,4115,4115,4115,0
|
|
20231208,151000,265416980,4115,4115,4115,4115,0
|
|
20231208,150900,265416980,4115,4115,4115,4115,0
|
|
20231208,150800,265416980,4115,4115,4115,4115,3
|
|
20231208,150700,265404635,4085,4085,4085,4085,0
|
|
20231208,150600,265404635,4085,4085,4085,4085,499
|
|
20231208,150500,263366220,4100,4100,4100,4100,0
|
|
20231208,150400,263366220,4100,4100,4100,4100,0
|
|
20231208,150300,263366220,4100,4100,4100,4100,1
|
|
20231208,150200,263362120,4100,4100,4100,4100,5
|
|
20231208,150100,263341620,4090,4090,4090,4090,100
|
|
20231208,150000,262932620,4090,4090,4090,4090,0
|
|
20231208,145900,262932620,4090,4100,4100,4090,623
|
|
20231208,145800,260379470,4100,4085,4100,4085,158
|
|
20231208,145700,259733530,4085,4085,4085,4085,20
|
|
20231208,145600,259651830,4085,4085,4085,4085,107
|
|
20231208,145500,259214735,4085,4085,4085,4085,0
|
|
20231208,145400,259214735,4085,4085,4085,4085,123
|
|
20231208,145300,258712280,4085,4090,4090,4085,386
|
|
20231208,145200,257135430,4085,4085,4085,4085,0
|
|
20231208,145100,257135430,4085,4090,4090,4085,125
|
|
20231208,145000,256624770,4090,4090,4090,4090,106
|
|
20231208,144900,256191230,4100,4100,4100,4100,0
|
|
20231208,144800,256191230,4100,4095,4100,4095,62
|
|
20231208,144700,255937170,4090,4095,4095,4090,203
|
|
20231208,144600,255106475,4095,4095,4095,4095,0
|
|
20231208,144500,255106475,4095,4095,4095,4095,0
|
|
20231208,144400,255106475,4095,4090,4095,4090,207
|
|
20231208,144300,254259420,4090,4090,4090,4090,0
|
|
20231208,144200,254259420,4090,4095,4095,4090,132
|
|
20231208,144100,253719425,4095,4095,4095,4095,18
|
|
20231208,144000,253645715,4095,4095,4095,4095,105
|
|
20231208,143900,253215740,4100,4095,4100,4095,231
|
|
20231208,143800,252269550,4095,4095,4095,4095,19
|
|
20231208,143700,252191745,4090,4090,4090,4090,122
|
|
20231208,143600,251692765,4095,4095,4095,4095,1
|
|
20231208,143500,251688670,4090,4090,4090,4090,188
|
|
20231208,143400,250919750,4085,4085,4085,4085,124
|
|
20231208,143300,250413210,4080,4080,4080,4080,50
|
|
20231208,143200,250209210,4080,4080,4080,4080,228
|
|
20231208,143100,249278970,4070,4070,4070,4070,0
|
|
20231208,143000,249278970,4070,4070,4070,4070,610
|
|
20231208,142900,246796270,4075,4075,4075,4075,294
|
|
20231208,142800,245598220,4075,4075,4075,4075,417
|
|
20231208,142700,243898945,4075,4075,4075,4075,403
|
|
20231208,142600,242256720,4085,4085,4085,4085,0
|
|
20231208,142500,242256720,4085,4075,4085,4075,403
|
|
20231208,142400,240614485,4080,4075,4080,4075,310
|
|
20231208,142300,239351200,4075,4075,4075,4075,403
|
|
20231208,142200,237708975,4075,4075,4075,4075,7
|
|
20231208,142100,237680450,4070,4075,4075,4070,422
|
|
20231208,142000,235962385,4080,4080,4080,4075,398
|
|
20231208,141900,234339900,4080,4075,4080,4075,404
|
|
20231208,141800,232692065,4075,4075,4075,4075,386
|
|
20231208,141700,231119115,4080,4085,4085,4075,319
|
|
20231208,141600,229817610,4080,4075,4080,4075,401
|
|
20231208,141500,228182150,4075,4075,4075,4075,437
|
|
20231208,141400,226401375,4075,4075,4075,4075,107
|
|
20231208,141300,225965350,4075,4075,4075,4075,277
|
|
20231208,141200,224836575,4075,4075,4075,4075,373
|
|
20231208,141100,223316600,4080,4080,4080,4080,0
|
|
20231208,141000,223316600,4080,4080,4080,4080,437
|
|
20231208,140900,221533640,4090,4090,4090,4090,501
|
|
20231208,140800,219484550,4090,4070,4090,4070,824
|
|
20231208,140700,216127290,4075,4070,4075,4070,378
|
|
20231208,140600,214588810,4070,4070,4070,4070,126
|
|
20231208,140500,214075990,4075,4075,4075,4075,294
|
|
20231208,140400,212877940,4090,4080,4090,4080,4
|
|
20231208,140300,212861610,4070,4070,4075,4070,429
|
|
20231208,140200,211115000,4070,4070,4070,4070,390
|
|
20231208,140100,209527700,4070,4070,4070,4070,318
|
|
20231208,140000,208233440,4070,4070,4070,4070,393
|
|
20231208,135900,206633930,4075,4075,4075,4075,298
|
|
20231208,135800,205419580,4080,4070,4080,4070,457
|
|
20231208,135700,203558990,4065,4065,4065,4065,0
|
|
20231208,135600,203558990,4065,4065,4065,4065,401
|
|
20231208,135500,201928925,4065,4065,4065,4065,401
|
|
20231208,135400,200298860,4065,4065,4065,4065,435
|
|
20231208,135300,198530585,4065,4065,4065,4065,272
|
|
20231208,135200,197424905,4065,4065,4065,4065,436
|
|
20231208,135100,195652565,4070,4070,4070,4070,277
|
|
20231208,135000,194525175,4075,4070,4075,4070,402
|
|
20231208,134900,192889030,4070,4070,4070,4070,116
|
|
20231208,134800,192416910,4070,4070,4070,4070,292
|
|
20231208,134700,191228470,4070,4070,4070,4070,432
|
|
20231208,134600,189470230,4070,4070,4070,4070,270
|
|
20231208,134500,188371330,4070,4070,4070,4070,420
|
|
20231208,134400,186661930,4075,4070,4075,4070,300
|
|
20231208,134300,185440885,4070,4070,4070,4070,430
|
|
20231208,134200,183690785,4075,4075,4075,4075,280
|
|
20231208,134100,182549785,4075,4075,4075,4075,312
|
|
20231208,134000,181278385,4070,4070,4070,4070,209
|
|
20231208,133900,180427755,4070,4070,4070,4070,275
|
|
20231208,133800,179308505,4070,4070,4070,4070,427
|
|
20231208,133700,177570615,4070,4070,4070,4070,284
|
|
20231208,133600,176414735,4070,4070,4070,4070,431
|
|
20231208,133500,174660565,4070,4070,4070,4070,387
|
|
20231208,133400,173085475,4070,4070,4070,4070,293
|
|
20231208,133300,171892965,4070,4070,4070,4070,109
|
|
20231208,133200,171449335,4070,4070,4070,4070,19
|
|
20231208,133100,171372005,4070,4070,4070,4070,119
|
|
20231208,133000,170887675,4075,4075,4075,4075,14
|
|
20231208,132900,170830625,4070,4075,4075,4070,355
|
|
20231208,132800,169384500,4075,4070,4075,4070,226
|
|
20231208,132700,168464675,4070,4070,4070,4070,0
|
|
20231208,132600,168464675,4070,4070,4070,4070,106
|
|
20231208,132500,168033255,4070,4070,4070,4070,0
|
|
20231208,132400,168033255,4070,4075,4075,4070,127
|
|
20231208,132300,167516335,4075,4075,4075,4075,48
|
|
20231208,132200,167320735,4080,4070,4080,4070,296
|
|
20231208,132100,166115570,4070,4070,4070,4070,8
|
|
20231208,132000,166083010,4070,4070,4070,4070,0
|
|
20231208,131900,166083010,4070,4070,4070,4070,106
|
|
20231208,131800,165651590,4070,4065,4070,4065,129
|
|
20231208,131700,165126610,4070,4070,4070,4070,112
|
|
20231208,131600,164670770,4075,4075,4075,4075,0
|
|
20231208,131500,164670770,4075,4070,4075,4070,134
|
|
20231208,131400,164125385,4065,4065,4065,4065,127
|
|
20231208,131300,163609130,4065,4065,4065,4065,0
|
|
20231208,131200,163609130,4065,4065,4065,4065,105
|
|
20231208,131100,163182305,4070,4070,4070,4070,13
|
|
20231208,131000,163129395,4065,4065,4065,4065,122
|
|
20231208,130900,162633465,4070,4065,4070,4065,139
|
|
20231208,130800,162068280,4070,4070,4070,4070,6
|
|
20231208,130700,162043860,4065,4070,4070,4065,169
|
|
20231208,130600,161356870,4065,4065,4065,4065,0
|
|
20231208,130500,161356870,4065,4070,4070,4065,114
|
|
20231208,130400,160893455,4065,4065,4065,4065,0
|
|
20231208,130300,160893455,4065,4065,4065,4065,116
|
|
20231208,130200,160421915,4070,4070,4070,4070,33
|
|
20231208,130100,160287605,4070,4070,4070,4070,0
|
|
20231208,130000,160287605,4070,4070,4070,4070,119
|
|
20231208,125900,159803275,4070,4070,4070,4070,0
|
|
20231208,125800,159803275,4070,4070,4070,4070,229
|
|
20231208,125700,158871245,4070,4070,4070,4070,147
|
|
20231208,125600,158272955,4070,4070,4070,4070,0
|
|
20231208,125500,158272955,4070,4070,4070,4070,519
|
|
20231208,125400,156160625,4065,4065,4065,4065,0
|
|
20231208,125300,156160625,4065,4070,4070,4065,124
|
|
20231208,125200,155656560,4065,4065,4065,4065,0
|
|
20231208,125100,155656560,4065,4070,4070,4065,110
|
|
20231208,125000,155209400,4065,4065,4065,4065,122
|
|
20231208,124900,154713470,4065,4070,4070,4065,3
|
|
20231208,124800,154701270,4065,4065,4065,4065,109
|
|
20231208,124700,154258185,4070,4070,4070,4070,6
|
|
20231208,124600,154233765,4065,4065,4065,4065,125
|
|
20231208,124500,153725640,4065,4065,4065,4065,106
|
|
20231208,124400,153294750,4060,4065,4065,4060,51
|
|
20231208,124300,153087460,4065,4065,4065,4060,417
|
|
20231208,124200,151393965,4065,4065,4065,4065,0
|
|
20231208,124100,151393965,4065,4070,4070,4065,33
|
|
20231208,124000,151259810,4065,4065,4065,4065,122
|
|
20231208,123900,150763880,4070,4070,4070,4070,6
|
|
20231208,123800,150739460,4065,4060,4065,4060,343
|
|
20231208,123700,149345710,4065,4065,4065,4065,65
|
|
20231208,123600,149081485,4060,4060,4060,4060,123
|
|
20231208,123500,148582105,4065,4065,4065,4065,1
|
|
20231208,123400,148578040,4070,4065,4070,4065,213
|
|
20231208,123300,147712190,4065,4065,4065,4065,1
|
|
20231208,123200,147708125,4065,4075,4080,4065,90
|
|
20231208,123100,147341935,4065,4060,4065,4060,203
|
|
20231208,123000,146517285,4060,4060,4060,4060,44
|
|
20231208,122900,146338645,4060,4065,4065,4060,127
|
|
20231208,122800,145823020,4060,4060,4060,4060,0
|
|
20231208,122700,145823020,4060,4065,4065,4060,107
|
|
20231208,122600,145388590,4060,4060,4060,4060,0
|
|
20231208,122500,145388590,4060,4065,4065,4060,123
|
|
20231208,122400,144889205,4065,4060,4065,4060,148
|
|
20231208,122300,144288130,4065,4065,4065,4065,57
|
|
20231208,122200,144056425,4060,4060,4060,4060,121
|
|
20231208,122100,143565165,4065,4065,4065,4065,1
|
|
20231208,122000,143561100,4060,4060,4060,4060,110
|
|
20231208,121900,143114500,4065,4060,4065,4060,101
|
|
20231208,121800,142704435,4060,4060,4060,4060,314
|
|
20231208,121700,141429595,4065,4070,4070,4065,62
|
|
20231208,121600,141177385,4070,4070,4070,4070,0
|
|
20231208,121500,141177385,4070,4070,4070,4070,1
|
|
20231208,121400,141173315,4065,4065,4065,4065,69
|
|
20231208,121300,140892830,4060,4065,4065,4060,115
|
|
20231208,121200,140425925,4065,4060,4065,4060,133
|
|
20231208,121100,139885895,4065,4065,4065,4065,4
|
|
20231208,121000,139869635,4060,4060,4060,4060,108
|
|
20231208,120900,139431155,4065,4065,4065,4065,1
|
|
20231208,120800,139427090,4060,4060,4060,4060,119
|
|
20231208,120700,138943950,4065,4065,4065,4065,21
|
|
20231208,120600,138858585,4065,4065,4065,4065,88
|
|
20231208,120500,138500865,4070,4070,4070,4065,123
|
|
20231208,120400,138000860,4065,4065,4065,4065,0
|
|
20231208,120300,138000860,4065,4065,4070,4065,163
|
|
20231208,120200,137338260,4070,4070,4070,4070,7
|
|
20231208,120100,137309770,4065,4070,4070,4065,127
|
|
20231208,120000,136793475,4065,4065,4065,4065,0
|
|
20231208,115900,136793475,4065,4070,4070,4065,113
|
|
20231208,115800,136334125,4065,4070,4070,4065,139
|
|
20231208,115700,135769000,4070,4070,4070,4070,6
|
|
20231208,115600,135744580,4065,4070,4070,4065,149
|
|
20231208,115500,135138710,4070,4070,4070,4070,6
|
|
20231208,115400,135114290,4065,4065,4065,4065,117
|
|
20231208,115300,134638685,4070,4070,4070,4070,401
|
|
20231208,115200,133006615,4070,4070,4070,4070,0
|
|
20231208,115100,133006615,4070,4070,4070,4070,490
|
|
20231208,115000,131012315,4085,4085,4085,4085,0
|
|
20231208,114900,131012315,4085,4090,4090,4085,25
|
|
20231208,114800,130910090,4095,4095,4095,4095,2
|
|
20231208,114700,130901900,4080,4080,4080,4080,0
|
|
20231208,114600,130901900,4080,4080,4080,4080,31
|
|
20231208,114500,130775420,4110,4075,4110,4075,140
|
|
20231208,114400,130203700,4070,4070,4070,4070,128
|
|
20231208,114300,129682740,4075,4075,4075,4075,86
|
|
20231208,114200,129332290,4075,4080,4080,4075,44
|
|
20231208,114100,129152820,4080,4080,4080,4080,62
|
|
20231208,114000,128899860,4080,4080,4080,4080,91
|
|
20231208,113900,128528580,4085,4075,4085,4075,152
|
|
20231208,113800,127908830,4080,4080,4080,4080,105
|
|
20231208,113700,127480430,4080,4075,4080,4075,124
|
|
20231208,113600,126975125,4075,4075,4075,4075,0
|
|
20231208,113500,126975125,4075,4080,4080,4075,109
|
|
20231208,113400,126530945,4075,4075,4075,4075,10
|
|
20231208,113300,126490195,4075,4075,4080,4075,254
|
|
20231208,113200,125455130,4080,4080,4080,4080,596
|
|
20231208,113100,123023450,4080,4080,4080,4080,541
|
|
20231208,113000,120816170,4080,4080,4080,4080,125
|
|
20231208,112900,120306170,4080,4080,4080,4080,0
|
|
20231208,112800,120306170,4080,4085,4085,4080,367
|
|
20231208,112700,118807755,4085,4085,4085,4085,50
|
|
20231208,112600,118603505,4085,4085,4090,4085,63
|
|
20231208,112500,118345900,4085,4085,4085,4085,1060
|
|
20231208,112400,114015800,4085,4085,4085,4085,0
|
|
20231208,112300,114015800,4085,4085,4085,4085,144
|
|
20231208,112200,113427560,4085,4085,4085,4085,0
|
|
20231208,112100,113427560,4085,4085,4085,4085,145
|
|
20231208,112000,112835235,4090,4085,4090,4085,271
|
|
20231208,111900,111728170,4090,4090,4090,4090,0
|
|
20231208,111800,111728170,4090,4090,4090,4090,0
|
|
20231208,111700,111728170,4090,4090,4090,4090,34
|
|
20231208,111600,111589110,4085,4090,4090,4085,185
|
|
20231208,111500,110833055,4090,4090,4090,4090,400
|
|
20231208,111400,109197055,4090,4095,4095,4090,51
|
|
20231208,111300,108988460,4100,4100,4100,4100,0
|
|
20231208,111200,108988460,4100,4100,4100,4100,49
|
|
20231208,111100,108787560,4100,4100,4100,4100,1
|
|
20231208,111000,108783460,4110,4110,4110,4110,0
|
|
20231208,110900,108783460,4110,4110,4110,4110,3
|
|
20231208,110800,108771130,4095,4100,4100,4090,541
|
|
20231208,110700,106555470,4095,4100,4100,4095,507
|
|
20231208,110600,104478475,4100,4100,4100,4100,92
|
|
20231208,110500,104101275,4100,4100,4100,4100,0
|
|
20231208,110400,104101275,4100,4100,4100,4100,115
|
|
20231208,110300,103629775,4100,4100,4100,4100,0
|
|
20231208,110200,103629775,4100,4100,4100,4100,124
|
|
20231208,110100,103121375,4100,4100,4100,4100,107
|
|
20231208,110000,102682675,4105,4105,4105,4105,20
|
|
20231208,105900,102600575,4100,4105,4105,4100,83
|
|
20231208,105800,102259865,4115,4115,4115,4115,0
|
|
20231208,105700,102259865,4115,4115,4115,4115,0
|
|
20231208,105600,102259865,4115,4115,4115,4115,57
|
|
20231208,105500,102025310,4115,4115,4115,4115,2
|
|
20231208,105400,102017080,4120,4120,4120,4120,0
|
|
20231208,105300,102017080,4120,4120,4120,4120,0
|
|
20231208,105200,102017080,4120,4120,4120,4120,0
|
|
20231208,105100,102017080,4120,4120,4120,4120,0
|
|
20231208,105000,102017080,4120,4120,4120,4120,0
|
|
20231208,104900,102017080,4120,4105,4120,4105,237
|
|
20231208,104800,101043640,4105,4105,4105,4105,0
|
|
20231208,104700,101043640,4105,4105,4105,4105,20
|
|
20231208,104600,100961540,4105,4105,4105,4105,0
|
|
20231208,104500,100961540,4105,4105,4105,4105,100
|
|
20231208,104400,100551040,4100,4100,4100,4100,0
|
|
20231208,104300,100551040,4100,4100,4100,4100,0
|
|
20231208,104200,100551040,4100,4100,4100,4100,0
|
|
20231208,104100,100551040,4100,4100,4100,4100,0
|
|
20231208,104000,100551040,4100,4100,4100,4100,0
|
|
20231208,103900,100551040,4100,4120,4120,4100,3500
|
|
20231208,103800,86200600,4120,4120,4120,4120,0
|
|
20231208,103700,86200600,4120,4120,4120,4120,0
|
|
20231208,103600,86200600,4120,4120,4120,4120,0
|
|
20231208,103500,86200600,4120,4120,4120,4120,98
|
|
20231208,103400,85796840,4100,4100,4100,4100,0
|
|
20231208,103300,85796840,4100,4100,4100,4100,0
|
|
20231208,103200,85796840,4100,4100,4100,4100,0
|
|
20231208,103100,85796840,4100,4100,4100,4100,130
|
|
20231208,103000,85263840,4125,4125,4125,4125,0
|
|
20231208,102900,85263840,4125,4125,4125,4125,27
|
|
20231208,102800,85152465,4110,4110,4110,4110,0
|
|
20231208,102700,85152465,4110,4110,4110,4110,77
|
|
20231208,102600,84835995,4110,4120,4120,4110,619
|
|
20231208,102500,82291675,4120,4120,4120,4120,42
|
|
20231208,102400,82118635,4130,4130,4130,4130,29
|
|
20231208,102300,81998865,4130,4130,4130,4130,1
|
|
20231208,102200,81994735,4130,4130,4130,4130,0
|
|
20231208,102100,81994735,4130,4130,4130,4130,25
|
|
20231208,102000,81891485,4130,4130,4130,4130,0
|
|
20231208,101900,81891485,4130,4130,4130,4130,0
|
|
20231208,101800,81891485,4130,4130,4130,4130,5
|
|
20231208,101700,81870835,4130,4130,4130,4130,0
|
|
20231208,101600,81870835,4130,4130,4130,4130,0
|
|
20231208,101500,81870835,4130,4130,4130,4130,0
|
|
20231208,101400,81870835,4130,4130,4130,4130,0
|
|
20231208,101300,81870835,4130,4130,4130,4130,0
|
|
20231208,101200,81870835,4130,4130,4130,4130,37
|
|
20231208,101100,81718025,4130,4130,4130,4130,0
|
|
20231208,101000,81718025,4130,4130,4130,4130,0
|
|
20231208,100900,81718025,4130,4130,4130,4130,0
|
|
20231208,100800,81718025,4130,4130,4130,4130,600
|
|
20231208,100700,79240025,4130,4130,4130,4130,1
|
|
20231208,100600,79235895,4130,4130,4130,4130,5
|
|
20231208,100500,79215245,4130,4130,4130,4130,0
|
|
20231208,100400,79215245,4130,4130,4130,4130,0
|
|
20231208,100300,79215245,4130,4130,4130,4130,5
|
|
20231208,100200,79194595,4130,4130,4130,4130,0
|
|
20231208,100100,79194595,4130,4130,4130,4130,0
|
|
20231208,100000,79194595,4130,4130,4130,4130,20
|
|
20231208,095900,79111995,4130,4130,4130,4130,42
|
|
20231208,095800,78938535,4110,4115,4115,4110,30
|
|
20231208,095700,78815230,4115,4115,4115,4115,0
|
|
20231208,095600,78815230,4115,4115,4115,4115,690
|
|
20231208,095500,75975880,4115,4115,4115,4115,0
|
|
20231208,095400,75975880,4115,4115,4115,4115,50
|
|
20231208,095300,75770130,4115,4115,4115,4115,0
|
|
20231208,095200,75770130,4115,4115,4115,4115,0
|
|
20231208,095100,75770130,4115,4130,4130,4115,50
|
|
20231208,095000,75564290,4130,4120,4130,4120,51
|
|
20231208,094900,75354130,4125,4125,4125,4125,5
|
|
20231208,094800,75333505,4130,4130,4130,4130,7
|
|
20231208,094700,75304595,4125,4125,4125,4125,0
|
|
20231208,094600,75304595,4125,4125,4125,4125,116
|
|
20231208,094500,74826095,4125,4125,4125,4125,0
|
|
20231208,094400,74826095,4125,4140,4140,4125,476
|
|
20231208,094300,72859205,4140,4140,4140,4140,36
|
|
20231208,094200,72710165,4130,4130,4130,4130,0
|
|
20231208,094100,72710165,4130,4130,4130,4130,41
|
|
20231208,094000,72540835,4130,4130,4130,4130,3
|
|
20231208,093900,72528445,4125,4125,4125,4125,156
|
|
20231208,093800,71884945,4125,4125,4125,4125,307
|
|
20231208,093700,70618570,4140,4140,4140,4140,100
|
|
20231208,093600,70204570,4140,4140,4140,4140,110
|
|
20231208,093500,69749170,4140,4125,4140,4125,53
|
|
20231208,093400,69530500,4150,4150,4150,4150,22
|
|
20231208,093300,69439200,4150,4145,4150,4145,202
|
|
20231208,093200,68601255,4150,4150,4150,4150,0
|
|
20231208,093100,68601255,4150,4145,4150,4145,55
|
|
20231208,093000,68373105,4145,4145,4145,4145,200
|
|
20231208,092900,67544105,4150,4135,4150,4130,152
|
|
20231208,092800,66913755,4130,4115,4140,4115,1072
|
|
20231208,092700,62497350,4115,4115,4115,4115,1
|
|
20231208,092600,62493235,4110,4110,4110,4110,393
|
|
20231208,092500,60878005,4110,4110,4110,4110,118
|
|
20231208,092400,60393025,4110,4110,4110,4110,80
|
|
20231208,092300,60064225,4100,4100,4100,4100,23
|
|
20231208,092200,59969925,4100,4100,4100,4100,2
|
|
20231208,092100,59961725,4100,4100,4100,4100,0
|
|
20231208,092000,59961725,4100,4100,4100,4100,20
|
|
20231208,091900,59879725,4100,4100,4100,4100,555
|
|
20231208,091800,57604225,4100,4100,4100,4100,0
|
|
20231208,091700,57604225,4100,4100,4100,4100,0
|
|
20231208,091600,57604225,4100,4100,4100,4100,0
|
|
20231208,091500,57604225,4100,4100,4100,4100,2
|
|
20231208,091400,57596025,4110,4110,4110,4110,79
|
|
20231208,091300,57271335,4100,4100,4100,4100,0
|
|
20231208,091200,57271335,4100,4100,4100,4100,525
|
|
20231208,091100,55118835,4100,4100,4100,4090,405
|
|
20231208,091000,53459335,4100,4100,4100,4100,0
|
|
20231208,090900,53459335,4100,4100,4100,4100,0
|
|
20231208,090800,53459335,4100,4100,4100,4100,891
|
|
20231208,090700,49806235,4100,4095,4105,4075,3824
|
|
20231208,090600,34117585,4095,4100,4105,4095,250
|
|
20231208,090500,33092345,4100,4090,4100,4090,2024
|
|
20231208,090400,24794560,4105,4105,4105,4105,1
|
|
20231208,090300,24790455,4105,4100,4105,4040,4300
|
|
20231208,090200,7323430,4100,4100,4100,4100,1050
|
|
20231208,090100,3018430,4105,4105,4105,4105,201
|
|
20231208,090000,2193325,4105,4090,4105,4090,535
|