699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,203600,269968070,4145,4145,4145,4145,1014
|
|
20231211,203500,269968070,4145,4145,4145,4145,0
|
|
20231211,203400,269968070,4145,4145,4145,4145,0
|
|
20231211,203300,269968070,4145,4145,4145,4145,0
|
|
20231211,203200,269968070,4145,4145,4145,4145,0
|
|
20231211,203100,269968070,4145,4145,4145,4145,0
|
|
20231211,203000,269968070,4145,4145,4145,4145,0
|
|
20231211,202900,269968070,4145,4145,4145,4145,0
|
|
20231211,202800,269968070,4145,4145,4145,4145,0
|
|
20231211,202700,269968070,4145,4145,4145,4145,0
|
|
20231211,202600,269968070,4145,4145,4145,4145,0
|
|
20231211,202500,269968070,4145,4145,4145,4145,0
|
|
20231211,202400,269968070,4145,4145,4145,4145,0
|
|
20231211,202300,269968070,4145,4145,4145,4145,0
|
|
20231211,202200,269968070,4145,4145,4145,4145,0
|
|
20231211,202100,269968070,4145,4145,4145,4145,0
|
|
20231211,202000,269968070,4145,4145,4145,4145,0
|
|
20231211,201900,269968070,4145,4145,4145,4145,0
|
|
20231211,201800,269968070,4145,4145,4145,4145,0
|
|
20231211,201700,269968070,4145,4145,4145,4145,0
|
|
20231211,201600,269968070,4145,4145,4145,4145,0
|
|
20231211,201500,269968070,4145,4145,4145,4145,0
|
|
20231211,201400,269968070,4145,4145,4145,4145,0
|
|
20231211,201300,269968070,4145,4145,4145,4145,0
|
|
20231211,201200,269968070,4145,4145,4145,4145,0
|
|
20231211,201100,269968070,4145,4145,4145,4145,0
|
|
20231211,201000,269968070,4145,4145,4145,4145,0
|
|
20231211,200900,269968070,4145,4145,4145,4145,0
|
|
20231211,200800,269968070,4145,4145,4145,4145,0
|
|
20231211,200700,269968070,4145,4145,4145,4145,0
|
|
20231211,200600,269968070,4145,4145,4145,4145,1014
|
|
20231211,200500,269968070,4145,4145,4145,4145,0
|
|
20231211,200400,269968070,4145,4145,4145,4145,0
|
|
20231211,200300,269968070,4145,4145,4145,4145,0
|
|
20231211,200200,269968070,4145,4145,4145,4145,0
|
|
20231211,200100,269968070,4145,4145,4145,4145,0
|
|
20231211,200000,269968070,4145,4145,4145,4145,0
|
|
20231211,195900,269968070,4145,4145,4145,4145,0
|
|
20231211,195800,269968070,4145,4145,4145,4145,0
|
|
20231211,195700,269968070,4145,4145,4145,4145,0
|
|
20231211,195600,269968070,4145,4145,4145,4145,0
|
|
20231211,195500,269968070,4145,4145,4145,4145,0
|
|
20231211,195400,269968070,4145,4145,4145,4145,0
|
|
20231211,195300,269968070,4145,4145,4145,4145,0
|
|
20231211,195200,269968070,4145,4145,4145,4145,0
|
|
20231211,195100,269968070,4145,4145,4145,4145,0
|
|
20231211,195000,269968070,4145,4145,4145,4145,0
|
|
20231211,194900,269968070,4145,4145,4145,4145,0
|
|
20231211,194800,269968070,4145,4145,4145,4145,0
|
|
20231211,194700,269968070,4145,4145,4145,4145,0
|
|
20231211,194600,269968070,4145,4145,4145,4145,0
|
|
20231211,194500,269968070,4145,4145,4145,4145,0
|
|
20231211,194400,269968070,4145,4145,4145,4145,0
|
|
20231211,194300,269968070,4145,4145,4145,4145,0
|
|
20231211,194200,269968070,4145,4145,4145,4145,0
|
|
20231211,194100,269968070,4145,4145,4145,4145,0
|
|
20231211,194000,269968070,4145,4145,4145,4145,0
|
|
20231211,193900,269968070,4145,4145,4145,4145,0
|
|
20231211,193800,269968070,4145,4145,4145,4145,0
|
|
20231211,193700,269968070,4145,4145,4145,4145,0
|
|
20231211,193600,269968070,4145,4145,4145,4145,1014
|
|
20231211,193500,269968070,4145,4145,4145,4145,0
|
|
20231211,193400,269968070,4145,4145,4145,4145,0
|
|
20231211,193300,269968070,4145,4145,4145,4145,0
|
|
20231211,193200,269968070,4145,4145,4145,4145,0
|
|
20231211,193100,269968070,4145,4145,4145,4145,0
|
|
20231211,193000,269968070,4145,4145,4145,4145,0
|
|
20231211,192900,269968070,4145,4145,4145,4145,0
|
|
20231211,192800,269968070,4145,4145,4145,4145,0
|
|
20231211,192700,269968070,4145,4145,4145,4145,0
|
|
20231211,192600,269968070,4145,4145,4145,4145,0
|
|
20231211,192500,269968070,4145,4145,4145,4145,0
|
|
20231211,192400,269968070,4145,4145,4145,4145,0
|
|
20231211,192300,269968070,4145,4145,4145,4145,0
|
|
20231211,192200,269968070,4145,4145,4145,4145,0
|
|
20231211,192100,269968070,4145,4145,4145,4145,0
|
|
20231211,192000,269968070,4145,4145,4145,4145,0
|
|
20231211,191900,269968070,4145,4145,4145,4145,0
|
|
20231211,191800,269968070,4145,4145,4145,4145,0
|
|
20231211,191700,269968070,4145,4145,4145,4145,0
|
|
20231211,191600,269968070,4145,4145,4145,4145,0
|
|
20231211,191500,269968070,4145,4145,4145,4145,0
|
|
20231211,191400,269968070,4145,4145,4145,4145,0
|
|
20231211,191300,269968070,4145,4145,4145,4145,0
|
|
20231211,191200,269968070,4145,4145,4145,4145,0
|
|
20231211,191100,269968070,4145,4145,4145,4145,0
|
|
20231211,191000,269968070,4145,4145,4145,4145,0
|
|
20231211,190900,269968070,4145,4145,4145,4145,0
|
|
20231211,190800,269968070,4145,4145,4145,4145,0
|
|
20231211,190700,269968070,4145,4145,4145,4145,0
|
|
20231211,190600,269968070,4145,4145,4145,4145,1014
|
|
20231211,190500,269968070,4145,4145,4145,4145,0
|
|
20231211,190400,269968070,4145,4145,4145,4145,0
|
|
20231211,190300,269968070,4145,4145,4145,4145,0
|
|
20231211,190200,269968070,4145,4145,4145,4145,0
|
|
20231211,190100,269968070,4145,4145,4145,4145,0
|
|
20231211,190000,269968070,4145,4145,4145,4145,0
|
|
20231211,185900,269968070,4145,4145,4145,4145,0
|
|
20231211,185800,269968070,4145,4145,4145,4145,0
|
|
20231211,185700,269968070,4145,4145,4145,4145,0
|
|
20231211,185600,269968070,4145,4145,4145,4145,0
|
|
20231211,185500,269968070,4145,4145,4145,4145,0
|
|
20231211,185400,269968070,4145,4145,4145,4145,0
|
|
20231211,185300,269968070,4145,4145,4145,4145,0
|
|
20231211,185200,269968070,4145,4145,4145,4145,0
|
|
20231211,185100,269968070,4145,4145,4145,4145,0
|
|
20231211,185000,269968070,4145,4145,4145,4145,0
|
|
20231211,184900,269968070,4145,4145,4145,4145,0
|
|
20231211,184800,269968070,4145,4145,4145,4145,0
|
|
20231211,184700,269968070,4145,4145,4145,4145,0
|
|
20231211,184600,269968070,4145,4145,4145,4145,0
|
|
20231211,184500,269968070,4145,4145,4145,4145,0
|
|
20231211,184400,269968070,4145,4145,4145,4145,0
|
|
20231211,184300,269968070,4145,4145,4145,4145,0
|
|
20231211,184200,269968070,4145,4145,4145,4145,0
|
|
20231211,184100,269968070,4145,4145,4145,4145,0
|
|
20231211,184000,269968070,4145,4145,4145,4145,0
|
|
20231211,183900,269968070,4145,4145,4145,4145,0
|
|
20231211,183800,269968070,4145,4145,4145,4145,0
|
|
20231211,183700,269968070,4145,4145,4145,4145,0
|
|
20231211,183600,269968070,4145,4145,4145,4145,1014
|
|
20231211,183500,269968070,4145,4145,4145,4145,0
|
|
20231211,183400,269968070,4145,4145,4145,4145,0
|
|
20231211,183300,269968070,4145,4145,4145,4145,0
|
|
20231211,183200,269968070,4145,4145,4145,4145,0
|
|
20231211,183100,269968070,4145,4145,4145,4145,0
|
|
20231211,183000,269968070,4145,4145,4145,4145,0
|
|
20231211,182900,269968070,4145,4145,4145,4145,0
|
|
20231211,182800,269968070,4145,4145,4145,4145,0
|
|
20231211,182700,269968070,4145,4145,4145,4145,0
|
|
20231211,182600,269968070,4145,4145,4145,4145,0
|
|
20231211,182500,269968070,4145,4145,4145,4145,0
|
|
20231211,182400,269968070,4145,4145,4145,4145,0
|
|
20231211,182300,269968070,4145,4145,4145,4145,0
|
|
20231211,182200,269968070,4145,4145,4145,4145,0
|
|
20231211,182100,269968070,4145,4145,4145,4145,0
|
|
20231211,182000,269968070,4145,4145,4145,4145,0
|
|
20231211,181900,269968070,4145,4145,4145,4145,0
|
|
20231211,181800,269968070,4145,4145,4145,4145,0
|
|
20231211,181700,269968070,4145,4145,4145,4145,0
|
|
20231211,181600,269968070,4145,4145,4145,4145,0
|
|
20231211,181500,269968070,4145,4145,4145,4145,0
|
|
20231211,181400,269968070,4145,4145,4145,4145,0
|
|
20231211,181300,269968070,4145,4145,4145,4145,0
|
|
20231211,181200,269968070,4145,4145,4145,4145,0
|
|
20231211,181100,269968070,4145,4145,4145,4145,0
|
|
20231211,181000,269968070,4145,4145,4145,4145,0
|
|
20231211,180900,269968070,4145,4145,4145,4145,0
|
|
20231211,180800,269968070,4145,4145,4145,4145,0
|
|
20231211,180700,269968070,4145,4145,4145,4145,0
|
|
20231211,180600,269968070,4145,4145,4145,4145,1014
|
|
20231211,180500,269968070,4145,4145,4145,4145,0
|
|
20231211,180400,269968070,4145,4145,4145,4145,0
|
|
20231211,180300,269968070,4145,4145,4145,4145,0
|
|
20231211,180200,269968070,4145,4145,4145,4145,0
|
|
20231211,180100,269968070,4145,4145,4145,4145,0
|
|
20231211,180000,269968070,4145,4145,4145,4145,0
|
|
20231211,175900,269968070,4145,4145,4145,4145,0
|
|
20231211,175800,269968070,4145,4145,4145,4145,0
|
|
20231211,175700,269968070,4145,4145,4145,4145,0
|
|
20231211,175600,269968070,4145,4145,4145,4145,0
|
|
20231211,175500,269968070,4145,4145,4145,4145,0
|
|
20231211,175400,269968070,4145,4145,4145,4145,0
|
|
20231211,175300,269968070,4145,4145,4145,4145,0
|
|
20231211,175200,269968070,4145,4145,4145,4145,0
|
|
20231211,175100,269968070,4145,4145,4145,4145,0
|
|
20231211,175000,269968070,4145,4145,4145,4145,0
|
|
20231211,174900,269968070,4145,4145,4145,4145,0
|
|
20231211,174800,269968070,4145,4145,4145,4145,0
|
|
20231211,174700,269968070,4145,4145,4145,4145,0
|
|
20231211,174600,269968070,4145,4145,4145,4145,0
|
|
20231211,174500,269968070,4145,4145,4145,4145,0
|
|
20231211,174400,269968070,4145,4145,4145,4145,0
|
|
20231211,174300,269968070,4145,4145,4145,4145,0
|
|
20231211,174200,269968070,4145,4145,4145,4145,0
|
|
20231211,174100,269968070,4145,4145,4145,4145,0
|
|
20231211,174000,269968070,4145,4145,4145,4145,0
|
|
20231211,173900,269968070,4145,4145,4145,4145,0
|
|
20231211,173800,269968070,4145,4145,4145,4145,0
|
|
20231211,173700,269968070,4145,4145,4145,4145,0
|
|
20231211,173600,269968070,4145,4145,4145,4145,1014
|
|
20231211,173500,269968070,4145,4145,4145,4145,0
|
|
20231211,173400,269968070,4145,4145,4145,4145,0
|
|
20231211,173300,269968070,4145,4145,4145,4145,0
|
|
20231211,173200,269968070,4145,4145,4145,4145,0
|
|
20231211,173100,269968070,4145,4145,4145,4145,0
|
|
20231211,173000,269968070,4145,4145,4145,4145,0
|
|
20231211,172900,269968070,4145,4145,4145,4145,0
|
|
20231211,172800,269968070,4145,4145,4145,4145,0
|
|
20231211,172700,269968070,4145,4145,4145,4145,0
|
|
20231211,172600,269968070,4145,4145,4145,4145,0
|
|
20231211,172500,269968070,4145,4145,4145,4145,0
|
|
20231211,172400,269968070,4145,4145,4145,4145,0
|
|
20231211,172300,269968070,4145,4145,4145,4145,0
|
|
20231211,172200,269968070,4145,4145,4145,4145,0
|
|
20231211,172100,269968070,4145,4145,4145,4145,0
|
|
20231211,172000,269968070,4145,4145,4145,4145,0
|
|
20231211,171900,269968070,4145,4145,4145,4145,0
|
|
20231211,171800,269968070,4145,4145,4145,4145,0
|
|
20231211,171700,269968070,4145,4145,4145,4145,0
|
|
20231211,171600,269968070,4145,4145,4145,4145,0
|
|
20231211,171500,269968070,4145,4145,4145,4145,0
|
|
20231211,171400,269968070,4145,4145,4145,4145,0
|
|
20231211,171300,269968070,4145,4145,4145,4145,0
|
|
20231211,171200,269968070,4145,4145,4145,4145,0
|
|
20231211,171100,269968070,4145,4145,4145,4145,0
|
|
20231211,171000,269968070,4145,4145,4145,4145,0
|
|
20231211,170900,269968070,4145,4145,4145,4145,0
|
|
20231211,170800,269968070,4145,4145,4145,4145,0
|
|
20231211,170700,269968070,4145,4145,4145,4145,0
|
|
20231211,170600,269968070,4145,4145,4145,4145,1014
|
|
20231211,170500,269968070,4145,4145,4145,4145,0
|
|
20231211,170400,269968070,4145,4145,4145,4145,0
|
|
20231211,170300,269968070,4145,4145,4145,4145,0
|
|
20231211,170200,269968070,4145,4145,4145,4145,0
|
|
20231211,170100,269968070,4145,4145,4145,4145,0
|
|
20231211,170000,269968070,4145,4145,4145,4145,0
|
|
20231211,165900,269968070,4145,4145,4145,4145,0
|
|
20231211,165800,269968070,4145,4145,4145,4145,0
|
|
20231211,165700,269968070,4145,4145,4145,4145,0
|
|
20231211,165600,269968070,4145,4145,4145,4145,0
|
|
20231211,165500,269968070,4145,4145,4145,4145,0
|
|
20231211,165400,269968070,4145,4145,4145,4145,0
|
|
20231211,165300,269968070,4145,4145,4145,4145,0
|
|
20231211,165200,269968070,4145,4145,4145,4145,0
|
|
20231211,165100,269968070,4145,4145,4145,4145,0
|
|
20231211,165000,269968070,4145,4145,4145,4145,0
|
|
20231211,164900,269968070,4145,4145,4145,4145,0
|
|
20231211,164800,269968070,4145,4145,4145,4145,0
|
|
20231211,164700,269968070,4145,4145,4145,4145,0
|
|
20231211,164600,269968070,4145,4145,4145,4145,0
|
|
20231211,164500,269968070,4145,4145,4145,4145,0
|
|
20231211,164400,269968070,4145,4145,4145,4145,0
|
|
20231211,164300,269968070,4145,4145,4145,4145,0
|
|
20231211,164200,269968070,4145,4145,4145,4145,0
|
|
20231211,164100,269968070,4145,4145,4145,4145,0
|
|
20231211,164000,269968070,4145,4145,4145,4145,0
|
|
20231211,163900,269968070,4145,4145,4145,4145,0
|
|
20231211,163800,269968070,4145,4145,4145,4145,0
|
|
20231211,163700,269968070,4145,4145,4145,4145,0
|
|
20231211,163600,269968070,4145,4145,4145,4145,1014
|
|
20231211,163500,269968070,4145,4145,4145,4145,0
|
|
20231211,163400,269968070,4145,4145,4145,4145,0
|
|
20231211,163300,269968070,4145,4145,4145,4145,0
|
|
20231211,163200,269968070,4145,4145,4145,4145,0
|
|
20231211,163100,269968070,4145,4145,4145,4145,0
|
|
20231211,163000,269968070,4145,4145,4145,4145,0
|
|
20231211,162900,269968070,4145,4145,4145,4145,0
|
|
20231211,162800,269968070,4145,4145,4145,4145,0
|
|
20231211,162700,269968070,4145,4145,4145,4145,0
|
|
20231211,162600,269968070,4145,4145,4145,4145,0
|
|
20231211,162500,269968070,4145,4145,4145,4145,0
|
|
20231211,162400,269968070,4145,4145,4145,4145,0
|
|
20231211,162300,269968070,4145,4145,4145,4145,0
|
|
20231211,162200,269968070,4145,4145,4145,4145,0
|
|
20231211,162100,269968070,4145,4145,4145,4145,0
|
|
20231211,162000,269968070,4145,4145,4145,4145,0
|
|
20231211,161900,269968070,4145,4145,4145,4145,0
|
|
20231211,161800,269968070,4145,4145,4145,4145,0
|
|
20231211,161700,269968070,4145,4145,4145,4145,0
|
|
20231211,161600,269968070,4145,4145,4145,4145,0
|
|
20231211,161500,269968070,4145,4145,4145,4145,0
|
|
20231211,161400,269968070,4145,4145,4145,4145,0
|
|
20231211,161300,269968070,4145,4145,4145,4145,0
|
|
20231211,161200,269968070,4145,4145,4145,4145,0
|
|
20231211,161100,269968070,4145,4145,4145,4145,0
|
|
20231211,161000,269968070,4145,4145,4145,4145,0
|
|
20231211,160900,269968070,4145,4145,4145,4145,0
|
|
20231211,160800,269968070,4145,4145,4145,4145,0
|
|
20231211,160700,269968070,4145,4145,4145,4145,0
|
|
20231211,160600,269968070,4145,4145,4145,4145,1014
|
|
20231211,160500,269968070,4145,4145,4145,4145,0
|
|
20231211,160400,269968070,4145,4145,4145,4145,0
|
|
20231211,160300,269968070,4145,4145,4145,4145,0
|
|
20231211,160200,269968070,4145,4145,4145,4145,0
|
|
20231211,160100,269968070,4145,4145,4145,4145,0
|
|
20231211,160000,269968070,4145,4145,4145,4145,0
|
|
20231211,155900,269968070,4145,4145,4145,4145,0
|
|
20231211,155800,269968070,4145,4145,4145,4145,0
|
|
20231211,155700,269968070,4145,4145,4145,4145,0
|
|
20231211,155600,269968070,4145,4145,4145,4145,0
|
|
20231211,155500,269968070,4145,4145,4145,4145,0
|
|
20231211,155400,269968070,4145,4145,4145,4145,0
|
|
20231211,155300,269968070,4145,4145,4145,4145,0
|
|
20231211,155200,269968070,4145,4145,4145,4145,0
|
|
20231211,155100,269968070,4145,4145,4145,4145,0
|
|
20231211,155000,269968070,4145,4145,4145,4145,0
|
|
20231211,154900,269968070,4145,4145,4145,4145,0
|
|
20231211,154800,269968070,4145,4145,4145,4145,0
|
|
20231211,154700,269968070,4145,4145,4145,4145,0
|
|
20231211,154600,269968070,4145,4145,4145,4145,0
|
|
20231211,154500,269968070,4145,4145,4145,4145,0
|
|
20231211,154400,269968070,4145,4145,4145,4145,0
|
|
20231211,154300,269968070,4145,4145,4145,4145,0
|
|
20231211,154200,269968070,4145,4145,4145,4145,0
|
|
20231211,154100,269968070,4145,4145,4145,4145,0
|
|
20231211,154000,269968070,4145,4145,4145,4145,0
|
|
20231211,153900,269968070,4145,4145,4145,4145,0
|
|
20231211,153800,269968070,4145,4145,4145,4145,0
|
|
20231211,153700,269968070,4145,4145,4145,4145,0
|
|
20231211,153600,269968070,4145,4145,4145,4145,1014
|
|
20231211,153500,269968070,4145,4145,4145,4145,0
|
|
20231211,153400,269968070,4145,4145,4145,4145,0
|
|
20231211,153300,269968070,4145,4145,4145,4145,0
|
|
20231211,153200,269968070,4145,4145,4145,4145,0
|
|
20231211,153100,269968070,4145,4145,4145,4145,0
|
|
20231211,153000,269968070,4145,4145,4145,4145,1014
|
|
20231211,152900,265765040,4140,4140,4140,4140,0
|
|
20231211,152800,265765040,4140,4140,4140,4140,0
|
|
20231211,152700,265765040,4140,4140,4140,4140,0
|
|
20231211,152600,265765040,4140,4140,4140,4140,0
|
|
20231211,152500,265765040,4140,4140,4140,4140,0
|
|
20231211,152400,265765040,4140,4140,4140,4140,0
|
|
20231211,152300,265765040,4140,4140,4140,4140,0
|
|
20231211,152200,265765040,4140,4140,4140,4140,0
|
|
20231211,152100,265765040,4140,4140,4140,4140,0
|
|
20231211,152000,265765040,4140,4140,4140,4140,0
|
|
20231211,151900,265765040,4140,4140,4140,4140,0
|
|
20231211,151800,265765040,4140,4140,4140,4140,27
|
|
20231211,151700,265653260,4125,4125,4125,4125,50
|
|
20231211,151600,265447010,4140,4130,4140,4130,485
|
|
20231211,151500,263441685,4135,4135,4135,4135,0
|
|
20231211,151400,263441685,4135,4135,4135,4135,0
|
|
20231211,151300,263441685,4135,4135,4135,4135,1
|
|
20231211,151200,263437550,4125,4135,4135,4125,55
|
|
20231211,151100,263210170,4135,4135,4135,4135,0
|
|
20231211,151000,263210170,4135,4135,4135,4135,0
|
|
20231211,150900,263210170,4135,4130,4135,4130,3
|
|
20231211,150800,263197775,4135,4135,4135,4135,1
|
|
20231211,150700,263193640,4135,4135,4135,4135,5
|
|
20231211,150600,263172965,4145,4145,4145,4145,0
|
|
20231211,150500,263172965,4145,4145,4145,4145,0
|
|
20231211,150400,263172965,4145,4145,4145,4145,0
|
|
20231211,150300,263172965,4145,4130,4145,4120,72
|
|
20231211,150200,262876130,4150,4150,4150,4150,0
|
|
20231211,150100,262876130,4150,4150,4150,4150,0
|
|
20231211,150000,262876130,4150,4150,4150,4150,0
|
|
20231211,145900,262876130,4150,4125,4150,4120,128
|
|
20231211,145800,262348360,4135,4135,4135,4135,12
|
|
20231211,145700,262298740,4125,4125,4125,4125,77
|
|
20231211,145600,261981115,4135,4135,4135,4135,0
|
|
20231211,145500,261981115,4135,4125,4135,4125,109
|
|
20231211,145400,261531480,4125,4125,4125,4125,116
|
|
20231211,145300,261052980,4120,4120,4120,4120,0
|
|
20231211,145200,261052980,4120,4120,4120,4120,87
|
|
20231211,145100,260694540,4135,4135,4135,4135,0
|
|
20231211,145000,260694540,4135,4120,4135,4120,96
|
|
20231211,144900,260298870,4135,4110,4135,4110,125
|
|
20231211,144800,259784570,4130,4130,4130,4130,29
|
|
20231211,144700,259664800,4110,4110,4110,4110,76
|
|
20231211,144600,259352440,4110,4110,4110,4110,0
|
|
20231211,144500,259352440,4110,4115,4115,4110,203
|
|
20231211,144400,258517220,4110,4110,4110,4110,1075
|
|
20231211,144300,254098970,4110,4110,4110,4110,761
|
|
20231211,144200,250971260,4110,4110,4110,4110,91
|
|
20231211,144100,250597250,4110,4115,4115,4110,121
|
|
20231211,144000,250099870,4120,4120,4120,4115,34
|
|
20231211,143900,249959845,4115,4115,4115,4115,82
|
|
20231211,143800,249622415,4130,4130,4130,4130,16
|
|
20231211,143700,249556335,4110,4120,4120,4110,396
|
|
20231211,143600,247928310,4115,4115,4115,4115,5
|
|
20231211,143500,247907735,4115,4120,4120,4115,76
|
|
20231211,143400,247594985,4130,4115,4130,4115,95
|
|
20231211,143300,247204045,4110,4110,4110,4110,0
|
|
20231211,143200,247204045,4110,4110,4110,4110,89
|
|
20231211,143100,246838255,4115,4115,4115,4115,0
|
|
20231211,143000,246838255,4115,4115,4115,4115,99
|
|
20231211,142900,246430870,4115,4115,4115,4115,85
|
|
20231211,142800,246081095,4115,4115,4115,4115,0
|
|
20231211,142700,246081095,4115,4115,4115,4115,70
|
|
20231211,142600,245793045,4115,4115,4115,4115,333
|
|
20231211,142500,244422750,4115,4115,4120,4115,196
|
|
20231211,142400,243615695,4120,4120,4120,4120,27
|
|
20231211,142300,243504455,4130,4130,4130,4130,0
|
|
20231211,142200,243504455,4130,4130,4130,4130,1
|
|
20231211,142100,243500325,4115,4115,4115,4115,100
|
|
20231211,142000,243088825,4120,4120,4120,4120,3
|
|
20231211,141900,243076465,4115,4115,4115,4115,81
|
|
20231211,141800,242743150,4115,4115,4115,4115,0
|
|
20231211,141700,242743150,4115,4115,4115,4115,80
|
|
20231211,141600,242413950,4115,4115,4115,4115,0
|
|
20231211,141500,242413950,4115,4115,4115,4115,70
|
|
20231211,141400,242125900,4120,4120,4125,4120,190
|
|
20231211,141300,241343090,4125,4130,4130,4125,26
|
|
20231211,141200,241235740,4125,4130,4130,4125,116
|
|
20231211,141100,240757145,4125,4125,4125,4125,0
|
|
20231211,141000,240757145,4125,4130,4130,4125,83
|
|
20231211,140900,240414735,4130,4125,4130,4125,108
|
|
20231211,140800,239969140,4130,4130,4130,4130,19
|
|
20231211,140700,239890670,4130,4130,4130,4130,2
|
|
20231211,140600,239882410,4125,4125,4125,4125,0
|
|
20231211,140500,239882410,4125,4125,4125,4125,202
|
|
20231211,140400,239049160,4120,4120,4120,4120,95
|
|
20231211,140300,238657760,4125,4125,4125,4125,0
|
|
20231211,140200,238657760,4125,4125,4125,4125,84
|
|
20231211,140100,238311260,4125,4125,4125,4125,0
|
|
20231211,140000,238311260,4125,4125,4125,4125,78
|
|
20231211,135900,237989510,4120,4120,4120,4120,92
|
|
20231211,135800,237610470,4125,4125,4125,4125,0
|
|
20231211,135700,237610470,4125,4125,4125,4125,101
|
|
20231211,135600,237193845,4125,4125,4125,4125,0
|
|
20231211,135500,237193845,4125,4125,4125,4125,77
|
|
20231211,135400,236876220,4125,4125,4125,4125,90
|
|
20231211,135300,236504970,4125,4125,4125,4125,0
|
|
20231211,135200,236504970,4125,4125,4125,4125,83
|
|
20231211,135100,236162595,4130,4130,4130,4130,0
|
|
20231211,135000,236162595,4130,4135,4135,4120,435
|
|
20231211,134900,234365110,4135,4135,4135,4135,506
|
|
20231211,134800,232272800,4155,4155,4155,4155,12
|
|
20231211,134700,232222940,4140,4140,4140,4140,92
|
|
20231211,134600,231842060,4140,4140,4140,4140,0
|
|
20231211,134500,231842060,4140,4135,4140,4135,142
|
|
20231211,134400,231254400,4135,4135,4135,4135,81
|
|
20231211,134300,230919465,4135,4135,4135,4135,0
|
|
20231211,134200,230919465,4135,4135,4135,4135,80
|
|
20231211,134100,230588665,4135,4135,4135,4135,0
|
|
20231211,134000,230588665,4135,4135,4135,4135,71
|
|
20231211,133900,230295080,4140,4145,4145,4140,185
|
|
20231211,133800,229528735,4145,4145,4145,4145,0
|
|
20231211,133700,229528735,4145,4145,4145,4145,85
|
|
20231211,133600,229176410,4150,4150,4150,4150,0
|
|
20231211,133500,229176410,4150,4150,4150,4150,85
|
|
20231211,133400,228823660,4195,4135,4195,4135,657
|
|
20231211,133300,226082705,4170,4150,4170,4150,469
|
|
20231211,133200,224132005,4140,4130,4140,4130,110
|
|
20231211,133100,223677345,4165,4160,4165,4160,56
|
|
20231211,133000,223444235,4130,4130,4130,4130,70
|
|
20231211,132900,223155135,4170,4160,4170,4130,292
|
|
20231211,132800,221941715,4130,4130,4130,4130,0
|
|
20231211,132700,221941715,4130,4130,4130,4130,83
|
|
20231211,132600,221598925,4135,4135,4135,4135,0
|
|
20231211,132500,221598925,4135,4135,4135,4135,80
|
|
20231211,132400,221268125,4135,4135,4135,4135,82
|
|
20231211,132300,220929055,4140,4140,4140,4140,0
|
|
20231211,132200,220929055,4140,4140,4140,4140,73
|
|
20231211,132100,220626835,4145,4145,4145,4145,0
|
|
20231211,132000,220626835,4145,4145,4145,4145,81
|
|
20231211,131900,220291090,4145,4150,4150,4145,219
|
|
20231211,131800,219382840,4150,4150,4150,4150,9
|
|
20231211,131700,219345490,4150,4195,4195,4150,107
|
|
20231211,131600,218900990,4190,4190,4190,4190,2
|
|
20231211,131500,218892610,4155,4155,4155,4155,91
|
|
20231211,131400,218514505,4200,4175,4200,4145,2003
|
|
20231211,131300,210115230,4175,4175,4175,4160,522
|
|
20231211,131200,207936665,4185,4125,4185,4125,321
|
|
20231211,131100,206607100,4125,4125,4125,4125,0
|
|
20231211,131000,206607100,4125,4125,4125,4125,83
|
|
20231211,130900,206264725,4130,4130,4130,4130,83
|
|
20231211,130800,205921935,4175,4175,4175,4175,0
|
|
20231211,130700,205921935,4175,4120,4175,4120,817
|
|
20231211,130600,202519455,4120,4120,4120,4120,0
|
|
20231211,130500,202519455,4120,4140,4170,4120,432
|
|
20231211,130400,200727050,4115,4115,4115,4115,99
|
|
20231211,130300,200319665,4115,4115,4115,4115,0
|
|
20231211,130200,200319665,4115,4115,4115,4115,90
|
|
20231211,130100,199949315,4115,4115,4115,4115,0
|
|
20231211,130000,199949315,4115,4115,4115,4115,101
|
|
20231211,125900,199533700,4115,4115,4115,4115,93
|
|
20231211,125800,199151005,4115,4115,4115,4115,0
|
|
20231211,125700,199151005,4115,4115,4115,4115,92
|
|
20231211,125600,198772425,4115,4115,4115,4115,0
|
|
20231211,125500,198772425,4115,4135,4135,4115,91
|
|
20231211,125400,198397940,4115,4115,4115,4115,82
|
|
20231211,125300,198060510,4115,4115,4115,4115,0
|
|
20231211,125200,198060510,4115,4115,4115,4115,69
|
|
20231211,125100,197776575,4115,4115,4115,4115,0
|
|
20231211,125000,197776575,4115,4115,4115,4115,101
|
|
20231211,124900,197360960,4115,4115,4115,4115,84
|
|
20231211,124800,197015300,4115,4115,4115,4115,0
|
|
20231211,124700,197015300,4115,4115,4115,4115,89
|
|
20231211,124600,196649065,4120,4120,4120,4120,0
|
|
20231211,124500,196649065,4120,4120,4120,4120,85
|
|
20231211,124400,196298865,4120,4120,4140,4115,860
|
|
20231211,124300,192751745,4120,4120,4120,4120,0
|
|
20231211,124200,192751745,4120,4120,4120,4115,77
|
|
20231211,124100,192434865,4120,4120,4120,4120,0
|
|
20231211,124000,192434865,4120,4120,4120,4120,93
|
|
20231211,123900,192051705,4125,4125,4125,4125,1
|
|
20231211,123800,192047580,4115,4115,4115,4115,0
|
|
20231211,123700,192047580,4115,4115,4115,4115,99
|
|
20231211,123600,191640195,4110,4110,4110,4110,1
|
|
20231211,123500,191636085,4115,4130,4130,4115,102
|
|
20231211,123400,191216250,4110,4115,4115,4110,107
|
|
20231211,123300,190775975,4115,4115,4115,4115,0
|
|
20231211,123200,190775975,4115,4115,4115,4115,172
|
|
20231211,123100,190068195,4115,4115,4115,4115,442
|
|
20231211,123000,188249365,4115,4115,4115,4115,93
|
|
20231211,122900,187866670,4115,4115,4115,4115,79
|
|
20231211,122800,187541585,4110,4110,4110,4110,0
|
|
20231211,122700,187541585,4110,4110,4110,4110,99
|
|
20231211,122600,187134695,4110,4110,4110,4110,0
|
|
20231211,122500,187134695,4110,4110,4110,4110,93
|
|
20231211,122400,186752465,4115,4115,4115,4115,89
|
|
20231211,122300,186386230,4115,4115,4115,4115,0
|
|
20231211,122200,186386230,4115,4115,4115,4115,96
|
|
20231211,122100,185991190,4115,4115,4115,4115,0
|
|
20231211,122000,185991190,4115,4115,4115,4115,102
|
|
20231211,121900,185571460,4120,4115,4120,4115,307
|
|
20231211,121800,184307115,4115,4115,4115,4115,0
|
|
20231211,121700,184307115,4115,4115,4115,4115,71
|
|
20231211,121600,184014950,4115,4115,4115,4115,0
|
|
20231211,121500,184014950,4115,4115,4115,4115,93
|
|
20231211,121400,183632255,4115,4115,4115,4115,74
|
|
20231211,121300,183327745,4115,4115,4115,4115,0
|
|
20231211,121200,183327745,4115,4115,4115,4115,72
|
|
20231211,121100,183031465,4115,4115,4115,4115,5
|
|
20231211,121000,183010890,4115,4115,4115,4115,69
|
|
20231211,120900,182726955,4115,4115,4115,4115,70
|
|
20231211,120800,182438905,4115,4120,4120,4115,121
|
|
20231211,120700,181940750,4120,4120,4120,4115,194
|
|
20231211,120600,181142245,4120,4120,4120,4120,0
|
|
20231211,120500,181142245,4120,4120,4120,4120,87
|
|
20231211,120400,180783805,4120,4125,4125,4120,85
|
|
20231211,120300,180433595,4125,4125,4125,4125,0
|
|
20231211,120200,180433595,4125,4145,4145,4125,6
|
|
20231211,120100,180408790,4115,4120,4120,4115,48
|
|
20231211,120000,180211165,4120,4120,4120,4120,94
|
|
20231211,115900,179823885,4120,4120,4120,4120,80
|
|
20231211,115800,179494285,4120,4125,4125,4120,889
|
|
20231211,115700,175830020,4125,4130,4130,4125,104
|
|
20231211,115600,175401010,4130,4130,4130,4130,56
|
|
20231211,115500,175169730,4130,4130,4130,4130,47
|
|
20231211,115400,174975620,4125,4125,4125,4125,73
|
|
20231211,115300,174674495,4145,4145,4145,4145,3
|
|
20231211,115200,174662060,4125,4145,4145,4125,88
|
|
20231211,115100,174298960,4125,4125,4125,4125,1
|
|
20231211,115000,174294835,4125,4125,4125,4125,77
|
|
20231211,114900,173977210,4125,4125,4125,4125,79
|
|
20231211,114800,173651335,4130,4130,4130,4130,0
|
|
20231211,114700,173651335,4130,4130,4130,4130,95
|
|
20231211,114600,173258985,4130,4130,4130,4130,20
|
|
20231211,114500,173176385,4130,4130,4130,4130,50
|
|
20231211,114400,172969885,4125,4125,4125,4125,95
|
|
20231211,114300,172578010,4125,4125,4125,4125,0
|
|
20231211,114200,172578010,4125,4125,4125,4125,95
|
|
20231211,114100,172186135,4125,4125,4125,4125,0
|
|
20231211,114000,172186135,4125,4125,4125,4125,74
|
|
20231211,113900,171880885,4120,4120,4120,4120,82
|
|
20231211,113800,171543045,4120,4120,4120,4120,0
|
|
20231211,113700,171543045,4120,4120,4120,4120,72
|
|
20231211,113600,171246405,4120,4120,4120,4120,93
|
|
20231211,113500,170863245,4120,4120,4120,4120,0
|
|
20231211,113400,170863245,4120,4120,4120,4120,90
|
|
20231211,113300,170492445,4125,4125,4125,4125,8
|
|
20231211,113200,170459445,4120,4120,4120,4120,80
|
|
20231211,113100,170129845,4120,4130,4130,4120,773
|
|
20231211,113000,166941630,4130,4130,4130,4130,0
|
|
20231211,112900,166941630,4130,4130,4130,4130,87
|
|
20231211,112800,166582320,4130,4150,4150,4130,6
|
|
20231211,112700,166557500,4130,4130,4130,4130,77
|
|
20231211,112600,166239490,4130,4130,4130,4130,78
|
|
20231211,112500,165917350,4130,4130,4130,4130,0
|
|
20231211,112400,165917350,4130,4130,4130,4130,83
|
|
20231211,112300,165574560,4150,4150,4150,4150,1
|
|
20231211,112200,165570410,4130,4130,4130,4130,97
|
|
20231211,112100,165169800,4130,4130,4130,4130,91
|
|
20231211,112000,164793970,4145,4145,4145,4145,37
|
|
20231211,111900,164640605,4130,4145,4145,4130,1047
|
|
20231211,111800,160311875,4145,4145,4145,4145,0
|
|
20231211,111700,160311875,4145,4145,4145,4145,77
|
|
20231211,111600,159992710,4145,4145,4145,4145,93
|
|
20231211,111500,159607225,4145,4155,4155,4145,1572
|
|
20231211,111400,153088250,4150,4150,4150,4150,94
|
|
20231211,111300,152698150,4155,4150,4155,4150,137
|
|
20231211,111200,152129595,4150,4150,4150,4150,178
|
|
20231211,111100,151390895,4155,4155,4155,4155,10
|
|
20231211,111000,151349345,4160,4160,4160,4160,605
|
|
20231211,110900,148832545,4160,4165,4165,4160,112
|
|
20231211,110800,148366515,4170,4170,4170,4170,0
|
|
20231211,110700,148366515,4170,4170,4170,4170,853
|
|
20231211,110600,144809505,4170,4170,4170,4170,76
|
|
20231211,110500,144492585,4170,4170,4170,4170,0
|
|
20231211,110400,144492585,4170,4170,4170,4170,101
|
|
20231211,110300,144071415,4170,4170,4170,4170,0
|
|
20231211,110200,144071415,4170,4175,4175,4170,108
|
|
20231211,110100,143620955,4175,4175,4185,4175,261
|
|
20231211,110000,142531260,4175,4175,4175,4175,0
|
|
20231211,105900,142531260,4175,4175,4175,4175,74
|
|
20231211,105800,142222310,4175,4175,4175,4175,15
|
|
20231211,105700,142159685,4175,4175,4175,4175,85
|
|
20231211,105600,141804810,4175,4175,4175,4175,100
|
|
20231211,105500,141387310,4175,4175,4175,4175,0
|
|
20231211,105400,141387310,4175,4175,4175,4175,89
|
|
20231211,105300,141015735,4170,4170,4170,4170,0
|
|
20231211,105200,141015735,4170,4170,4170,4170,157
|
|
20231211,105100,140361045,4170,4165,4170,4165,114
|
|
20231211,105000,139886040,4190,4190,4190,4190,0
|
|
20231211,104900,139886040,4190,4190,4190,4170,98
|
|
20231211,104800,139477240,4205,4170,4205,4170,705
|
|
20231211,104700,136521375,4150,4170,4170,4150,72
|
|
20231211,104600,136222555,4170,4145,4170,4145,434
|
|
20231211,104500,134416670,4160,4160,4160,4160,1
|
|
20231211,104400,134412510,4145,4145,4145,4145,82
|
|
20231211,104300,134072620,4145,4145,4145,4145,0
|
|
20231211,104200,134072620,4145,4145,4145,4145,69
|
|
20231211,104100,133786615,4150,4150,4150,4150,875
|
|
20231211,104000,130155365,4150,4150,4150,4150,1
|
|
20231211,103900,130151215,4150,4150,4150,4150,74
|
|
20231211,103800,129844115,4145,4145,4145,4145,0
|
|
20231211,103700,129844115,4145,4145,4145,4145,76
|
|
20231211,103600,129529095,4145,4145,4145,4145,86
|
|
20231211,103500,129172625,4150,4150,4150,4150,0
|
|
20231211,103400,129172625,4150,4150,4150,4150,71
|
|
20231211,103300,128877975,4150,4155,4155,4150,100
|
|
20231211,103200,128462840,4155,4160,4160,4155,393
|
|
20231211,103100,126828435,4160,4160,4160,4160,91
|
|
20231211,103000,126449875,4160,4160,4160,4160,0
|
|
20231211,102900,126449875,4160,4170,4170,4160,111
|
|
20231211,102800,125987835,4170,4170,4170,4170,1
|
|
20231211,102700,125983665,4170,4170,4180,4170,495
|
|
20231211,102600,123917870,4165,4165,4165,4165,198
|
|
20231211,102500,123093200,4160,4160,4160,4160,0
|
|
20231211,102400,123093200,4160,4160,4160,4160,96
|
|
20231211,102300,122693840,4165,4165,4165,4165,0
|
|
20231211,102200,122693840,4165,4165,4165,4165,1
|
|
20231211,102100,122689675,4170,4170,4170,4170,1
|
|
20231211,102000,122685505,4175,4175,4175,4175,0
|
|
20231211,101900,122685505,4175,4170,4175,4170,38
|
|
20231211,101800,122527005,4170,4135,4170,4135,85
|
|
20231211,101700,122175495,4135,4160,4165,4135,249
|
|
20231211,101600,121144610,4160,4130,4160,4130,112
|
|
20231211,101500,120680820,4110,4165,4165,4110,1299
|
|
20231211,101400,115328020,4165,4165,4165,4165,1
|
|
20231211,101300,115323855,4170,4170,4170,4170,0
|
|
20231211,101200,115323855,4170,4170,4170,4170,2
|
|
20231211,101100,115315515,4180,4180,4180,4175,318
|
|
20231211,101000,113987820,4185,4185,4185,4185,1
|
|
20231211,100900,113983635,4190,4180,4190,4180,102
|
|
20231211,100800,113557240,4175,4180,4180,4175,8
|
|
20231211,100700,113523825,4180,4180,4180,4180,639
|
|
20231211,100600,110852805,4180,4180,4180,4180,94
|
|
20231211,100500,110459885,4190,4190,4190,4190,13
|
|
20231211,100400,110405415,4190,4180,4195,4180,488
|
|
20231211,100300,108358595,4180,4180,4180,4180,0
|
|
20231211,100200,108358595,4180,4180,4180,4180,163
|
|
20231211,100100,107677255,4180,4180,4180,4180,99
|
|
20231211,100000,107263435,4195,4180,4195,4180,52
|
|
20231211,095900,107045325,4195,4180,4195,4180,86
|
|
20231211,095800,106685770,4180,4180,4180,4180,0
|
|
20231211,095700,106685770,4180,4195,4200,4180,668
|
|
20231211,095600,103882455,4180,4185,4190,4180,489
|
|
20231211,095500,101834345,4210,4190,4210,4190,9
|
|
20231211,095400,101796555,4190,4205,4210,4190,160
|
|
20231211,095300,101124980,4225,4200,4225,4200,530
|
|
20231211,095200,98889750,4215,4190,4215,4180,3094
|
|
20231211,095100,85905795,4190,4185,4190,4145,683
|
|
20231211,095000,83050335,4190,4140,4190,4140,917
|
|
20231211,094900,79214415,4180,4155,4180,4140,911
|
|
20231211,094800,75418580,4165,4155,4165,4155,977
|
|
20231211,094700,71355620,4130,4130,4160,4130,326
|
|
20231211,094600,70001765,4160,4145,4160,4145,427
|
|
20231211,094500,68230035,4150,4140,4150,4140,872
|
|
20231211,094400,64615085,4130,4130,4130,4130,91
|
|
20231211,094300,64239255,4130,4130,4130,4130,637
|
|
20231211,094200,61608445,4135,4135,4135,4135,97
|
|
20231211,094100,61207350,4125,4135,4135,4125,84
|
|
20231211,094000,60860060,4145,4145,4145,4145,20
|
|
20231211,093900,60777160,4135,4135,4135,4135,71
|
|
20231211,093800,60483575,4145,4145,4145,4145,0
|
|
20231211,093700,60483575,4145,4145,4145,4145,25
|
|
20231211,093600,60379950,4150,4145,4150,4145,99
|
|
20231211,093500,59969575,4145,4145,4145,4145,5
|
|
20231211,093400,59948850,4150,4140,4150,4140,650
|
|
20231211,093300,57254910,4140,4135,4140,4135,259
|
|
20231211,093200,56183900,4125,4145,4145,4125,73
|
|
20231211,093100,55882755,4150,4140,4150,4125,1228
|
|
20231211,093000,50797875,4135,4125,4135,4125,80
|
|
20231211,092900,50467535,4115,4115,4115,4115,79
|
|
20231211,092800,50142450,4135,4135,4135,4135,0
|
|
20231211,092700,50142450,4135,4110,4135,4110,88
|
|
20231211,092600,49780470,4110,4110,4110,4110,1
|
|
20231211,092500,49776360,4110,4110,4110,4110,0
|
|
20231211,092400,49776360,4110,4135,4135,4110,3
|
|
20231211,092300,49764005,4110,4125,4130,4110,1186
|
|
20231211,092200,44868085,4120,4120,4120,4120,340
|
|
20231211,092100,43467285,4115,4095,4115,4090,80
|
|
20231211,092000,43139475,4090,4100,4100,4090,823
|
|
20231211,091900,39772960,4105,4105,4105,4105,0
|
|
20231211,091800,39772960,4105,4105,4105,4105,0
|
|
20231211,091700,39772960,4105,4105,4105,4105,53
|
|
20231211,091600,39555395,4105,4115,4125,4105,713
|
|
20231211,091500,36623430,4115,4125,4125,4115,152
|
|
20231211,091400,35997895,4125,4125,4125,4125,186
|
|
20231211,091300,35230645,4130,4130,4130,4130,0
|
|
20231211,091200,35230645,4130,4130,4130,4130,110
|
|
20231211,091100,34776345,4130,4130,4130,4130,457
|
|
20231211,091000,32888935,4130,4135,4135,4130,1000
|
|
20231211,090900,28758910,4135,4130,4135,4130,1558
|
|
20231211,090800,22322405,4130,4130,4130,4130,5
|
|
20231211,090700,22301755,4135,4135,4135,4135,0
|
|
20231211,090600,22301755,4135,4135,4135,4135,21
|
|
20231211,090500,22214920,4140,4110,4140,4110,4546
|
|
20231211,090400,3486840,4110,4110,4110,4110,10
|
|
20231211,090300,3445740,4110,4090,4110,4090,52
|
|
20231211,090200,3232040,4085,4090,4090,4085,60
|
|
20231211,090100,2986850,4100,4100,4100,4100,1
|
|
20231211,090000,2982750,4085,4100,4100,4085,729
|