699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,203600,264027880,4100,4100,4100,4100,1144
|
|
20231212,203500,264027880,4100,4100,4100,4100,0
|
|
20231212,203400,264027880,4100,4100,4100,4100,0
|
|
20231212,203300,264027880,4100,4100,4100,4100,0
|
|
20231212,203200,264027880,4100,4100,4100,4100,0
|
|
20231212,203100,264027880,4100,4100,4100,4100,0
|
|
20231212,203000,264027880,4100,4100,4100,4100,0
|
|
20231212,202900,264027880,4100,4100,4100,4100,0
|
|
20231212,202800,264027880,4100,4100,4100,4100,0
|
|
20231212,202700,264027880,4100,4100,4100,4100,0
|
|
20231212,202600,264027880,4100,4100,4100,4100,0
|
|
20231212,202500,264027880,4100,4100,4100,4100,0
|
|
20231212,202400,264027880,4100,4100,4100,4100,0
|
|
20231212,202300,264027880,4100,4100,4100,4100,0
|
|
20231212,202200,264027880,4100,4100,4100,4100,0
|
|
20231212,202100,264027880,4100,4100,4100,4100,0
|
|
20231212,202000,264027880,4100,4100,4100,4100,0
|
|
20231212,201900,264027880,4100,4100,4100,4100,0
|
|
20231212,201800,264027880,4100,4100,4100,4100,0
|
|
20231212,201700,264027880,4100,4100,4100,4100,0
|
|
20231212,201600,264027880,4100,4100,4100,4100,0
|
|
20231212,201500,264027880,4100,4100,4100,4100,0
|
|
20231212,201400,264027880,4100,4100,4100,4100,0
|
|
20231212,201300,264027880,4100,4100,4100,4100,0
|
|
20231212,201200,264027880,4100,4100,4100,4100,0
|
|
20231212,201100,264027880,4100,4100,4100,4100,0
|
|
20231212,201000,264027880,4100,4100,4100,4100,0
|
|
20231212,200900,264027880,4100,4100,4100,4100,0
|
|
20231212,200800,264027880,4100,4100,4100,4100,0
|
|
20231212,200700,264027880,4100,4100,4100,4100,0
|
|
20231212,200600,264027880,4100,4100,4100,4100,1144
|
|
20231212,200500,264027880,4100,4100,4100,4100,0
|
|
20231212,200400,264027880,4100,4100,4100,4100,0
|
|
20231212,200300,264027880,4100,4100,4100,4100,0
|
|
20231212,200200,264027880,4100,4100,4100,4100,0
|
|
20231212,200100,264027880,4100,4100,4100,4100,0
|
|
20231212,200000,264027880,4100,4100,4100,4100,0
|
|
20231212,195900,264027880,4100,4100,4100,4100,0
|
|
20231212,195800,264027880,4100,4100,4100,4100,0
|
|
20231212,195700,264027880,4100,4100,4100,4100,0
|
|
20231212,195600,264027880,4100,4100,4100,4100,0
|
|
20231212,195500,264027880,4100,4100,4100,4100,0
|
|
20231212,195400,264027880,4100,4100,4100,4100,0
|
|
20231212,195300,264027880,4100,4100,4100,4100,0
|
|
20231212,195200,264027880,4100,4100,4100,4100,0
|
|
20231212,195100,264027880,4100,4100,4100,4100,0
|
|
20231212,195000,264027880,4100,4100,4100,4100,0
|
|
20231212,194900,264027880,4100,4100,4100,4100,0
|
|
20231212,194800,264027880,4100,4100,4100,4100,0
|
|
20231212,194700,264027880,4100,4100,4100,4100,0
|
|
20231212,194600,264027880,4100,4100,4100,4100,0
|
|
20231212,194500,264027880,4100,4100,4100,4100,0
|
|
20231212,194400,264027880,4100,4100,4100,4100,0
|
|
20231212,194300,264027880,4100,4100,4100,4100,0
|
|
20231212,194200,264027880,4100,4100,4100,4100,0
|
|
20231212,194100,264027880,4100,4100,4100,4100,0
|
|
20231212,194000,264027880,4100,4100,4100,4100,0
|
|
20231212,193900,264027880,4100,4100,4100,4100,0
|
|
20231212,193800,264027880,4100,4100,4100,4100,0
|
|
20231212,193700,264027880,4100,4100,4100,4100,0
|
|
20231212,193600,264027880,4100,4100,4100,4100,1144
|
|
20231212,193500,264027880,4100,4100,4100,4100,0
|
|
20231212,193400,264027880,4100,4100,4100,4100,0
|
|
20231212,193300,264027880,4100,4100,4100,4100,0
|
|
20231212,193200,264027880,4100,4100,4100,4100,0
|
|
20231212,193100,264027880,4100,4100,4100,4100,0
|
|
20231212,193000,264027880,4100,4100,4100,4100,0
|
|
20231212,192900,264027880,4100,4100,4100,4100,0
|
|
20231212,192800,264027880,4100,4100,4100,4100,0
|
|
20231212,192700,264027880,4100,4100,4100,4100,0
|
|
20231212,192600,264027880,4100,4100,4100,4100,0
|
|
20231212,192500,264027880,4100,4100,4100,4100,0
|
|
20231212,192400,264027880,4100,4100,4100,4100,0
|
|
20231212,192300,264027880,4100,4100,4100,4100,0
|
|
20231212,192200,264027880,4100,4100,4100,4100,0
|
|
20231212,192100,264027880,4100,4100,4100,4100,0
|
|
20231212,192000,264027880,4100,4100,4100,4100,0
|
|
20231212,191900,264027880,4100,4100,4100,4100,0
|
|
20231212,191800,264027880,4100,4100,4100,4100,0
|
|
20231212,191700,264027880,4100,4100,4100,4100,0
|
|
20231212,191600,264027880,4100,4100,4100,4100,0
|
|
20231212,191500,264027880,4100,4100,4100,4100,0
|
|
20231212,191400,264027880,4100,4100,4100,4100,0
|
|
20231212,191300,264027880,4100,4100,4100,4100,0
|
|
20231212,191200,264027880,4100,4100,4100,4100,0
|
|
20231212,191100,264027880,4100,4100,4100,4100,0
|
|
20231212,191000,264027880,4100,4100,4100,4100,0
|
|
20231212,190900,264027880,4100,4100,4100,4100,0
|
|
20231212,190800,264027880,4100,4100,4100,4100,0
|
|
20231212,190700,264027880,4100,4100,4100,4100,0
|
|
20231212,190600,264027880,4100,4100,4100,4100,1144
|
|
20231212,190500,264027880,4100,4100,4100,4100,0
|
|
20231212,190400,264027880,4100,4100,4100,4100,0
|
|
20231212,190300,264027880,4100,4100,4100,4100,0
|
|
20231212,190200,264027880,4100,4100,4100,4100,0
|
|
20231212,190100,264027880,4100,4100,4100,4100,0
|
|
20231212,190000,264027880,4100,4100,4100,4100,0
|
|
20231212,185900,264027880,4100,4100,4100,4100,0
|
|
20231212,185800,264027880,4100,4100,4100,4100,0
|
|
20231212,185700,264027880,4100,4100,4100,4100,0
|
|
20231212,185600,264027880,4100,4100,4100,4100,0
|
|
20231212,185500,264027880,4100,4100,4100,4100,0
|
|
20231212,185400,264027880,4100,4100,4100,4100,0
|
|
20231212,185300,264027880,4100,4100,4100,4100,0
|
|
20231212,185200,264027880,4100,4100,4100,4100,0
|
|
20231212,185100,264027880,4100,4100,4100,4100,0
|
|
20231212,185000,264027880,4100,4100,4100,4100,0
|
|
20231212,184900,264027880,4100,4100,4100,4100,0
|
|
20231212,184800,264027880,4100,4100,4100,4100,0
|
|
20231212,184700,264027880,4100,4100,4100,4100,0
|
|
20231212,184600,264027880,4100,4100,4100,4100,0
|
|
20231212,184500,264027880,4100,4100,4100,4100,0
|
|
20231212,184400,264027880,4100,4100,4100,4100,0
|
|
20231212,184300,264027880,4100,4100,4100,4100,0
|
|
20231212,184200,264027880,4100,4100,4100,4100,0
|
|
20231212,184100,264027880,4100,4100,4100,4100,0
|
|
20231212,184000,264027880,4100,4100,4100,4100,0
|
|
20231212,183900,264027880,4100,4100,4100,4100,0
|
|
20231212,183800,264027880,4100,4100,4100,4100,0
|
|
20231212,183700,264027880,4100,4100,4100,4100,0
|
|
20231212,183600,264027880,4100,4100,4100,4100,1144
|
|
20231212,183500,264027880,4100,4100,4100,4100,0
|
|
20231212,183400,264027880,4100,4100,4100,4100,0
|
|
20231212,183300,264027880,4100,4100,4100,4100,0
|
|
20231212,183200,264027880,4100,4100,4100,4100,0
|
|
20231212,183100,264027880,4100,4100,4100,4100,0
|
|
20231212,183000,264027880,4100,4100,4100,4100,0
|
|
20231212,182900,264027880,4100,4100,4100,4100,0
|
|
20231212,182800,264027880,4100,4100,4100,4100,0
|
|
20231212,182700,264027880,4100,4100,4100,4100,0
|
|
20231212,182600,264027880,4100,4100,4100,4100,0
|
|
20231212,182500,264027880,4100,4100,4100,4100,0
|
|
20231212,182400,264027880,4100,4100,4100,4100,0
|
|
20231212,182300,264027880,4100,4100,4100,4100,0
|
|
20231212,182200,264027880,4100,4100,4100,4100,0
|
|
20231212,182100,264027880,4100,4100,4100,4100,0
|
|
20231212,182000,264027880,4100,4100,4100,4100,0
|
|
20231212,181900,264027880,4100,4100,4100,4100,0
|
|
20231212,181800,264027880,4100,4100,4100,4100,0
|
|
20231212,181700,264027880,4100,4100,4100,4100,0
|
|
20231212,181600,264027880,4100,4100,4100,4100,0
|
|
20231212,181500,264027880,4100,4100,4100,4100,0
|
|
20231212,181400,264027880,4100,4100,4100,4100,0
|
|
20231212,181300,264027880,4100,4100,4100,4100,0
|
|
20231212,181200,264027880,4100,4100,4100,4100,0
|
|
20231212,181100,264027880,4100,4100,4100,4100,0
|
|
20231212,181000,264027880,4100,4100,4100,4100,0
|
|
20231212,180900,264027880,4100,4100,4100,4100,0
|
|
20231212,180800,264027880,4100,4100,4100,4100,0
|
|
20231212,180700,264027880,4100,4100,4100,4100,0
|
|
20231212,180600,264027880,4100,4100,4100,4100,1144
|
|
20231212,180500,264027880,4100,4100,4100,4100,0
|
|
20231212,180400,264027880,4100,4100,4100,4100,0
|
|
20231212,180300,264027880,4100,4100,4100,4100,0
|
|
20231212,180200,264027880,4100,4100,4100,4100,0
|
|
20231212,180100,264027880,4100,4100,4100,4100,0
|
|
20231212,180000,264027880,4100,4100,4100,4100,0
|
|
20231212,175900,264027880,4100,4100,4100,4100,0
|
|
20231212,175800,264027880,4100,4100,4100,4100,0
|
|
20231212,175700,264027880,4100,4100,4100,4100,0
|
|
20231212,175600,264027880,4100,4100,4100,4100,0
|
|
20231212,175500,264027880,4100,4100,4100,4100,0
|
|
20231212,175400,264027880,4100,4100,4100,4100,0
|
|
20231212,175300,264027880,4100,4100,4100,4100,0
|
|
20231212,175200,264027880,4100,4100,4100,4100,0
|
|
20231212,175100,264027880,4100,4100,4100,4100,0
|
|
20231212,175000,264027880,4100,4100,4100,4100,0
|
|
20231212,174900,264027880,4100,4100,4100,4100,0
|
|
20231212,174800,264027880,4100,4100,4100,4100,0
|
|
20231212,174700,264027880,4100,4100,4100,4100,0
|
|
20231212,174600,264027880,4100,4100,4100,4100,0
|
|
20231212,174500,264027880,4100,4100,4100,4100,0
|
|
20231212,174400,264027880,4100,4100,4100,4100,0
|
|
20231212,174300,264027880,4100,4100,4100,4100,0
|
|
20231212,174200,264027880,4100,4100,4100,4100,0
|
|
20231212,174100,264027880,4100,4100,4100,4100,0
|
|
20231212,174000,264027880,4100,4100,4100,4100,0
|
|
20231212,173900,264027880,4100,4100,4100,4100,0
|
|
20231212,173800,264027880,4100,4100,4100,4100,0
|
|
20231212,173700,264027880,4100,4100,4100,4100,0
|
|
20231212,173600,264027880,4100,4100,4100,4100,1144
|
|
20231212,173500,264027880,4100,4100,4100,4100,0
|
|
20231212,173400,264027880,4100,4100,4100,4100,0
|
|
20231212,173300,264027880,4100,4100,4100,4100,0
|
|
20231212,173200,264027880,4100,4100,4100,4100,0
|
|
20231212,173100,264027880,4100,4100,4100,4100,0
|
|
20231212,173000,264027880,4100,4100,4100,4100,0
|
|
20231212,172900,264027880,4100,4100,4100,4100,0
|
|
20231212,172800,264027880,4100,4100,4100,4100,0
|
|
20231212,172700,264027880,4100,4100,4100,4100,0
|
|
20231212,172600,264027880,4100,4100,4100,4100,0
|
|
20231212,172500,264027880,4100,4100,4100,4100,0
|
|
20231212,172400,264027880,4100,4100,4100,4100,0
|
|
20231212,172300,264027880,4100,4100,4100,4100,0
|
|
20231212,172200,264027880,4100,4100,4100,4100,0
|
|
20231212,172100,264027880,4100,4100,4100,4100,0
|
|
20231212,172000,264027880,4100,4100,4100,4100,0
|
|
20231212,171900,264027880,4100,4100,4100,4100,0
|
|
20231212,171800,264027880,4100,4100,4100,4100,0
|
|
20231212,171700,264027880,4100,4100,4100,4100,0
|
|
20231212,171600,264027880,4100,4100,4100,4100,0
|
|
20231212,171500,264027880,4100,4100,4100,4100,0
|
|
20231212,171400,264027880,4100,4100,4100,4100,0
|
|
20231212,171300,264027880,4100,4100,4100,4100,0
|
|
20231212,171200,264027880,4100,4100,4100,4100,0
|
|
20231212,171100,264027880,4100,4100,4100,4100,0
|
|
20231212,171000,264027880,4100,4100,4100,4100,0
|
|
20231212,170900,264027880,4100,4100,4100,4100,0
|
|
20231212,170800,264027880,4100,4100,4100,4100,0
|
|
20231212,170700,264027880,4100,4100,4100,4100,0
|
|
20231212,170600,264027880,4100,4100,4100,4100,1144
|
|
20231212,170500,264027880,4100,4100,4100,4100,0
|
|
20231212,170400,264027880,4100,4100,4100,4100,0
|
|
20231212,170300,264027880,4100,4100,4100,4100,0
|
|
20231212,170200,264027880,4100,4100,4100,4100,0
|
|
20231212,170100,264027880,4100,4100,4100,4100,0
|
|
20231212,170000,264027880,4100,4100,4100,4100,0
|
|
20231212,165900,264027880,4100,4100,4100,4100,0
|
|
20231212,165800,264027880,4100,4100,4100,4100,0
|
|
20231212,165700,264027880,4100,4100,4100,4100,0
|
|
20231212,165600,264027880,4100,4100,4100,4100,0
|
|
20231212,165500,264027880,4100,4100,4100,4100,0
|
|
20231212,165400,264027880,4100,4100,4100,4100,0
|
|
20231212,165300,264027880,4100,4100,4100,4100,0
|
|
20231212,165200,264027880,4100,4100,4100,4100,0
|
|
20231212,165100,264027880,4100,4100,4100,4100,0
|
|
20231212,165000,264027880,4100,4100,4100,4100,0
|
|
20231212,164900,264027880,4100,4100,4100,4100,0
|
|
20231212,164800,264027880,4100,4100,4100,4100,0
|
|
20231212,164700,264027880,4100,4100,4100,4100,0
|
|
20231212,164600,264027880,4100,4100,4100,4100,0
|
|
20231212,164500,264027880,4100,4100,4100,4100,0
|
|
20231212,164400,264027880,4100,4100,4100,4100,0
|
|
20231212,164300,264027880,4100,4100,4100,4100,0
|
|
20231212,164200,264027880,4100,4100,4100,4100,0
|
|
20231212,164100,264027880,4100,4100,4100,4100,0
|
|
20231212,164000,264027880,4100,4100,4100,4100,0
|
|
20231212,163900,264027880,4100,4100,4100,4100,0
|
|
20231212,163800,264027880,4100,4100,4100,4100,0
|
|
20231212,163700,264027880,4100,4100,4100,4100,0
|
|
20231212,163600,264027880,4100,4100,4100,4100,1144
|
|
20231212,163500,264027880,4100,4100,4100,4100,0
|
|
20231212,163400,264027880,4100,4100,4100,4100,0
|
|
20231212,163300,264027880,4100,4100,4100,4100,0
|
|
20231212,163200,264027880,4100,4100,4100,4100,0
|
|
20231212,163100,264027880,4100,4100,4100,4100,0
|
|
20231212,163000,264027880,4100,4100,4100,4100,0
|
|
20231212,162900,264027880,4100,4100,4100,4100,0
|
|
20231212,162800,264027880,4100,4100,4100,4100,0
|
|
20231212,162700,264027880,4100,4100,4100,4100,0
|
|
20231212,162600,264027880,4100,4100,4100,4100,0
|
|
20231212,162500,264027880,4100,4100,4100,4100,0
|
|
20231212,162400,264027880,4100,4100,4100,4100,0
|
|
20231212,162300,264027880,4100,4100,4100,4100,0
|
|
20231212,162200,264027880,4100,4100,4100,4100,0
|
|
20231212,162100,264027880,4100,4100,4100,4100,0
|
|
20231212,162000,264027880,4100,4100,4100,4100,0
|
|
20231212,161900,264027880,4100,4100,4100,4100,0
|
|
20231212,161800,264027880,4100,4100,4100,4100,0
|
|
20231212,161700,264027880,4100,4100,4100,4100,0
|
|
20231212,161600,264027880,4100,4100,4100,4100,0
|
|
20231212,161500,264027880,4100,4100,4100,4100,0
|
|
20231212,161400,264027880,4100,4100,4100,4100,0
|
|
20231212,161300,264027880,4100,4100,4100,4100,0
|
|
20231212,161200,264027880,4100,4100,4100,4100,0
|
|
20231212,161100,264027880,4100,4100,4100,4100,0
|
|
20231212,161000,264027880,4100,4100,4100,4100,0
|
|
20231212,160900,264027880,4100,4100,4100,4100,0
|
|
20231212,160800,264027880,4100,4100,4100,4100,0
|
|
20231212,160700,264027880,4100,4100,4100,4100,0
|
|
20231212,160600,264027880,4100,4100,4100,4100,1144
|
|
20231212,160500,264027880,4100,4100,4100,4100,0
|
|
20231212,160400,264027880,4100,4100,4100,4100,0
|
|
20231212,160300,264027880,4100,4100,4100,4100,0
|
|
20231212,160200,264027880,4100,4100,4100,4100,0
|
|
20231212,160100,264027880,4100,4100,4100,4100,0
|
|
20231212,160000,264027880,4100,4100,4100,4100,0
|
|
20231212,155900,264027880,4100,4100,4100,4100,0
|
|
20231212,155800,264027880,4100,4100,4100,4100,0
|
|
20231212,155700,264027880,4100,4100,4100,4100,0
|
|
20231212,155600,264027880,4100,4100,4100,4100,0
|
|
20231212,155500,264027880,4100,4100,4100,4100,0
|
|
20231212,155400,264027880,4100,4100,4100,4100,0
|
|
20231212,155300,264027880,4100,4100,4100,4100,0
|
|
20231212,155200,264027880,4100,4100,4100,4100,0
|
|
20231212,155100,264027880,4100,4100,4100,4100,0
|
|
20231212,155000,264027880,4100,4100,4100,4100,0
|
|
20231212,154900,264027880,4100,4100,4100,4100,0
|
|
20231212,154800,264027880,4100,4100,4100,4100,0
|
|
20231212,154700,264027880,4100,4100,4100,4100,0
|
|
20231212,154600,264027880,4100,4100,4100,4100,0
|
|
20231212,154500,264027880,4100,4100,4100,4100,0
|
|
20231212,154400,264027880,4100,4100,4100,4100,0
|
|
20231212,154300,264027880,4100,4100,4100,4100,0
|
|
20231212,154200,264027880,4100,4100,4100,4100,0
|
|
20231212,154100,264027880,4100,4100,4100,4100,0
|
|
20231212,154000,264027880,4100,4100,4100,4100,0
|
|
20231212,153900,264027880,4100,4100,4100,4100,0
|
|
20231212,153800,264027880,4100,4100,4100,4100,0
|
|
20231212,153700,264027880,4100,4100,4100,4100,0
|
|
20231212,153600,264027880,4100,4100,4100,4100,1144
|
|
20231212,153500,264027880,4100,4100,4100,4100,0
|
|
20231212,153400,264027880,4100,4100,4100,4100,0
|
|
20231212,153300,264027880,4100,4100,4100,4100,0
|
|
20231212,153200,264027880,4100,4100,4100,4100,0
|
|
20231212,153100,264027880,4100,4100,4100,4100,0
|
|
20231212,153000,264027880,4100,4100,4100,4100,1144
|
|
20231212,152900,259337480,4095,4095,4095,4095,0
|
|
20231212,152800,259337480,4095,4095,4095,4095,0
|
|
20231212,152700,259337480,4095,4095,4095,4095,0
|
|
20231212,152600,259337480,4095,4095,4095,4095,0
|
|
20231212,152500,259337480,4095,4095,4095,4095,0
|
|
20231212,152400,259337480,4095,4095,4095,4095,0
|
|
20231212,152300,259337480,4095,4095,4095,4095,0
|
|
20231212,152200,259337480,4095,4095,4095,4095,0
|
|
20231212,152100,259337480,4095,4095,4095,4095,0
|
|
20231212,152000,259337480,4095,4095,4095,4095,0
|
|
20231212,151900,259337480,4095,4100,4100,4095,12
|
|
20231212,151800,259288320,4100,4100,4100,4100,52
|
|
20231212,151700,259075120,4095,4100,4100,4095,43
|
|
20231212,151600,258899030,4100,4095,4100,4095,78
|
|
20231212,151500,258579615,4100,4100,4100,4100,128
|
|
20231212,151400,258054815,4095,4095,4095,4095,87
|
|
20231212,151300,257698550,4095,4095,4095,4095,10
|
|
20231212,151200,257657600,4100,4100,4100,4100,0
|
|
20231212,151100,257657600,4100,4100,4100,4100,150
|
|
20231212,151000,257042600,4100,4090,4100,4090,17
|
|
20231212,150900,256972920,4090,4095,4095,4090,48
|
|
20231212,150800,256776450,4090,4100,4100,4090,324
|
|
20231212,150700,255450740,4095,4095,4095,4095,0
|
|
20231212,150600,255450740,4095,4095,4095,4095,166
|
|
20231212,150500,254770970,4100,4100,4100,4100,0
|
|
20231212,150400,254770970,4100,4100,4100,4100,0
|
|
20231212,150300,254770970,4100,4100,4100,4100,0
|
|
20231212,150200,254770970,4100,4100,4100,4100,10
|
|
20231212,150100,254729970,4100,4100,4100,4100,0
|
|
20231212,150000,254729970,4100,4100,4100,4100,3
|
|
20231212,145900,254717670,4100,4100,4100,4100,0
|
|
20231212,145800,254717670,4100,4100,4100,4100,0
|
|
20231212,145700,254717670,4100,4100,4100,4100,0
|
|
20231212,145600,254717670,4100,4100,4100,4100,0
|
|
20231212,145500,254717670,4100,4100,4100,4100,0
|
|
20231212,145400,254717670,4100,4100,4100,4100,0
|
|
20231212,145300,254717670,4100,4100,4100,4100,0
|
|
20231212,145200,254717670,4100,4100,4100,4100,0
|
|
20231212,145100,254717670,4100,4100,4100,4100,48
|
|
20231212,145000,254520870,4105,4105,4105,4105,0
|
|
20231212,144900,254520870,4105,4105,4105,4105,0
|
|
20231212,144800,254520870,4105,4105,4105,4105,0
|
|
20231212,144700,254520870,4105,4105,4105,4105,0
|
|
20231212,144600,254520870,4105,4105,4105,4105,0
|
|
20231212,144500,254520870,4105,4105,4105,4105,0
|
|
20231212,144400,254520870,4105,4105,4105,4105,0
|
|
20231212,144300,254520870,4105,4105,4105,4105,0
|
|
20231212,144200,254520870,4105,4105,4105,4105,0
|
|
20231212,144100,254520870,4105,4105,4105,4105,903
|
|
20231212,144000,250814055,4100,4100,4100,4100,3
|
|
20231212,143900,250801755,4100,4100,4100,4100,518
|
|
20231212,143800,248677955,4095,4095,4095,4095,0
|
|
20231212,143700,248677955,4095,4100,4100,4095,11
|
|
20231212,143600,248632905,4100,4100,4100,4100,5
|
|
20231212,143500,248612405,4100,4100,4100,4100,214
|
|
20231212,143400,247735005,4095,4095,4095,4095,0
|
|
20231212,143300,247735005,4095,4095,4095,4095,0
|
|
20231212,143200,247735005,4095,4095,4095,4095,0
|
|
20231212,143100,247735005,4095,4095,4095,4095,0
|
|
20231212,143000,247735005,4095,4095,4095,4095,0
|
|
20231212,142900,247735005,4095,4095,4095,4095,36
|
|
20231212,142800,247587585,4095,4095,4095,4095,64
|
|
20231212,142700,247325505,4090,4090,4090,4090,0
|
|
20231212,142600,247325505,4090,4095,4095,4090,64
|
|
20231212,142500,247063730,4090,4090,4090,4090,64
|
|
20231212,142400,246801970,4090,4090,4090,4090,0
|
|
20231212,142300,246801970,4090,4100,4100,4090,65
|
|
20231212,142200,246536060,4090,4090,4090,4090,64
|
|
20231212,142100,246274300,4090,4090,4090,4090,0
|
|
20231212,142000,246274300,4090,4095,4095,4090,64
|
|
20231212,141900,246012530,4090,4090,4090,4090,64
|
|
20231212,141800,245750770,4085,4085,4085,4085,0
|
|
20231212,141700,245750770,4085,4085,4085,4085,64
|
|
20231212,141600,245489330,4085,4090,4090,4085,64
|
|
20231212,141500,245227880,4090,4090,4090,4090,299
|
|
20231212,141400,244004970,4090,4090,4090,4090,64
|
|
20231212,141300,243743210,4085,4090,4095,4085,114
|
|
20231212,141200,243277400,4085,4090,4090,4085,64
|
|
20231212,141100,243015700,4090,4090,4090,4090,0
|
|
20231212,141000,243015700,4090,4095,4095,4090,64
|
|
20231212,140900,242753935,4090,4100,4100,4090,76
|
|
20231212,140800,242442970,4085,4085,4085,4085,0
|
|
20231212,140700,242442970,4085,4090,4090,4085,64
|
|
20231212,140600,242181230,4090,4090,4090,4090,128
|
|
20231212,140500,241657710,4090,4090,4090,4090,0
|
|
20231212,140400,241657710,4090,4095,4095,4090,64
|
|
20231212,140300,241395910,4090,4090,4090,4090,64
|
|
20231212,140200,241134150,4100,4090,4100,4090,70
|
|
20231212,140100,240847790,4090,4090,4090,4090,0
|
|
20231212,140000,240847790,4090,4090,4090,4090,64
|
|
20231212,135900,240586030,4090,4090,4090,4090,83
|
|
20231212,135800,240246560,4090,4090,4090,4090,0
|
|
20231212,135700,240246560,4090,4090,4090,4090,64
|
|
20231212,135600,239984800,4090,4095,4095,4090,64
|
|
20231212,135500,239723030,4090,4090,4090,4090,0
|
|
20231212,135400,239723030,4090,4090,4090,4090,64
|
|
20231212,135300,239461270,4090,4090,4090,4090,64
|
|
20231212,135200,239199510,4090,4090,4090,4090,64
|
|
20231212,135100,238937750,4090,4090,4090,4090,0
|
|
20231212,135000,238937750,4090,4100,4100,4090,70
|
|
20231212,134900,238651430,4100,4095,4100,4090,74
|
|
20231212,134800,238348640,4090,4090,4090,4090,0
|
|
20231212,134700,238348640,4090,4090,4090,4090,64
|
|
20231212,134600,238086880,4100,4100,4100,4090,69
|
|
20231212,134500,237804340,4100,4100,4100,4100,31
|
|
20231212,134400,237677240,4090,4090,4090,4090,67
|
|
20231212,134300,237403210,4090,4095,4095,4090,64
|
|
20231212,134200,237141275,4090,4090,4090,4090,64
|
|
20231212,134100,236879515,4090,4090,4090,4090,0
|
|
20231212,134000,236879515,4090,4100,4100,4090,312
|
|
20231212,133900,235600955,4100,4085,4100,4085,65
|
|
20231212,133800,235335415,4085,4090,4090,4085,320
|
|
20231212,133700,234028125,4085,4090,4090,4085,64
|
|
20231212,133600,233766675,4100,4100,4100,4085,66
|
|
20231212,133500,233497015,4085,4085,4085,4085,500
|
|
20231212,133400,231454515,4085,4090,4090,4085,64
|
|
20231212,133300,231192895,4090,4090,4090,4090,64
|
|
20231212,133200,230931135,4085,4085,4085,4085,0
|
|
20231212,133100,230931135,4085,4090,4090,4085,64
|
|
20231212,133000,230669685,4085,4085,4085,4085,74
|
|
20231212,132900,230367395,4085,4090,4090,4085,64
|
|
20231212,132800,230105950,4100,4100,4100,4100,1
|
|
20231212,132700,230101850,4085,4090,4090,4085,114
|
|
20231212,132600,229635910,4085,4085,4085,4085,555
|
|
20231212,132500,227368735,4085,4085,4085,4085,0
|
|
20231212,132400,227368735,4085,4085,4085,4085,64
|
|
20231212,132300,227107295,4085,4085,4085,4085,64
|
|
20231212,132200,226845855,4085,4085,4085,4085,0
|
|
20231212,132100,226845855,4085,4090,4090,4085,64
|
|
20231212,132000,226584395,4085,4090,4090,4085,64
|
|
20231212,131900,226322945,4085,4090,4090,4085,64
|
|
20231212,131800,226061490,4085,4085,4085,4085,0
|
|
20231212,131700,226061490,4085,4090,4090,4085,130
|
|
20231212,131600,225530110,4085,4080,4085,4080,3547
|
|
20231212,131500,211040935,4085,4085,4085,4085,1766
|
|
20231212,131400,203826825,4085,4090,4090,4085,1617
|
|
20231212,131300,197218565,4090,4090,4090,4090,80
|
|
20231212,131200,196891365,4085,4085,4085,4085,0
|
|
20231212,131100,196891365,4085,4090,4090,4085,164
|
|
20231212,131000,196221420,4085,4085,4085,4085,64
|
|
20231212,130900,195959980,4085,4085,4085,4085,64
|
|
20231212,130800,195698540,4085,4085,4085,4085,0
|
|
20231212,130700,195698540,4085,4085,4085,4085,64
|
|
20231212,130600,195437100,4085,4085,4085,4085,164
|
|
20231212,130500,194767160,4085,4090,4090,4085,30
|
|
20231212,130400,194644605,4090,4090,4090,4090,64
|
|
20231212,130300,194382845,4090,4095,4095,4090,64
|
|
20231212,130200,194121075,4090,4090,4090,4090,37
|
|
20231212,130100,193969745,4090,4090,4090,4090,125
|
|
20231212,130000,193458495,4090,4090,4090,4090,510
|
|
20231212,125900,191372595,4085,4085,4085,4085,64
|
|
20231212,125800,191111155,4085,4085,4085,4085,0
|
|
20231212,125700,191111155,4085,4085,4085,4085,124
|
|
20231212,125600,190604615,4085,4085,4085,4085,64
|
|
20231212,125500,190343175,4095,4095,4095,4095,0
|
|
20231212,125400,190343175,4095,4095,4095,4095,222
|
|
20231212,125300,189434085,4095,4095,4095,4095,236
|
|
20231212,125200,188467665,4095,4095,4095,4095,47
|
|
20231212,125100,188275200,4085,4105,4105,4085,72
|
|
20231212,125000,187980875,4100,4085,4100,4085,65
|
|
20231212,124900,187715335,4090,4090,4090,4085,455
|
|
20231212,124800,185854470,4090,4090,4090,4090,64
|
|
20231212,124700,185592710,4090,4090,4090,4090,64
|
|
20231212,124600,185330950,4090,4090,4090,4090,64
|
|
20231212,124500,185069190,4090,4090,4090,4090,0
|
|
20231212,124400,185069190,4090,4090,4090,4090,364
|
|
20231212,124300,183580430,4090,4090,4090,4090,64
|
|
20231212,124200,183318670,4105,4100,4105,4100,501
|
|
20231212,124100,181263020,4090,4090,4090,4090,64
|
|
20231212,124000,181001260,4090,4090,4090,4090,64
|
|
20231212,123900,180739500,4100,4100,4100,4100,5
|
|
20231212,123800,180719000,4090,4090,4090,4090,64
|
|
20231212,123700,180457240,4090,4095,4095,4090,64
|
|
20231212,123600,180195475,4090,4090,4090,4090,64
|
|
20231212,123500,179933715,4090,4090,4090,4090,0
|
|
20231212,123400,179933715,4090,4090,4090,4090,64
|
|
20231212,123300,179671955,4085,4085,4085,4085,64
|
|
20231212,123200,179410515,4085,4085,4085,4085,0
|
|
20231212,123100,179410515,4085,4100,4100,4085,69
|
|
20231212,123000,179128275,4100,4085,4100,4085,364
|
|
20231212,122900,177636835,4095,4095,4095,4095,0
|
|
20231212,122800,177636835,4095,4090,4095,4085,72
|
|
20231212,122700,177342630,4085,4085,4085,4085,64
|
|
20231212,122600,177081190,4085,4085,4085,4085,68
|
|
20231212,122500,176803410,4085,4085,4085,4085,0
|
|
20231212,122400,176803410,4085,4085,4085,4085,64
|
|
20231212,122300,176541970,4085,4085,4085,4085,67
|
|
20231212,122200,176268275,4085,4085,4085,4085,0
|
|
20231212,122100,176268275,4085,4085,4085,4085,496
|
|
20231212,122000,174242115,4085,4095,4095,4085,65
|
|
20231212,121900,173976570,4085,4085,4085,4085,0
|
|
20231212,121800,173976570,4085,4085,4085,4085,64
|
|
20231212,121700,173715130,4100,4085,4100,4085,84
|
|
20231212,121600,173371690,4100,4085,4100,4080,1996
|
|
20231212,121500,165221500,4085,4085,4085,4085,0
|
|
20231212,121400,165221500,4085,4090,4090,4085,908
|
|
20231212,121300,161512310,4100,4085,4100,4085,316
|
|
20231212,121200,160219690,4085,4085,4085,4085,0
|
|
20231212,121100,160219690,4085,4085,4085,4085,64
|
|
20231212,121000,159958250,4085,4085,4085,4085,64
|
|
20231212,120900,159696810,4085,4085,4085,4085,0
|
|
20231212,120800,159696810,4085,4090,4090,4085,104
|
|
20231212,120700,159271770,4085,4085,4085,4085,64
|
|
20231212,120600,159010330,4085,4085,4085,4085,0
|
|
20231212,120500,159010330,4085,4085,4085,4085,64
|
|
20231212,120400,158748890,4085,4090,4090,4085,65
|
|
20231212,120300,158483345,4085,4090,4090,4085,65
|
|
20231212,120200,158217815,4090,4090,4090,4090,12
|
|
20231212,120100,158168735,4085,4085,4085,4085,65
|
|
20231212,120000,157903210,4085,4085,4085,4085,65
|
|
20231212,115900,157637685,4105,4105,4105,4105,0
|
|
20231212,115800,157637685,4105,4090,4105,4085,95
|
|
20231212,115700,157249040,4090,4085,4090,4085,265
|
|
20231212,115600,156165515,4090,4090,4090,4090,0
|
|
20231212,115500,156165515,4090,4085,4090,4085,75
|
|
20231212,115400,155859090,4085,4085,4085,4085,65
|
|
20231212,115300,155593565,4085,4085,4085,4085,65
|
|
20231212,115200,155328040,4085,4085,4085,4085,100
|
|
20231212,115100,154919540,4085,4085,4085,4085,65
|
|
20231212,115000,154654015,4085,4085,4085,4085,0
|
|
20231212,114900,154654015,4085,4085,4085,4085,50
|
|
20231212,114800,154449765,4090,4090,4090,4090,7
|
|
20231212,114700,154421135,4085,4090,4090,4085,170
|
|
20231212,114600,153726080,4085,4085,4085,4085,50
|
|
20231212,114500,153521830,4085,4085,4085,4085,65
|
|
20231212,114400,153256305,4085,4085,4085,4085,50
|
|
20231212,114300,153052055,4090,4090,4100,4085,5086
|
|
20231212,114200,132251480,4100,4090,4100,4090,81
|
|
20231212,114100,131919885,4090,4090,4090,4090,147
|
|
20231212,114000,131318655,4090,4090,4090,4090,150
|
|
20231212,113900,130705155,4090,4090,4090,4090,50
|
|
20231212,113800,130500655,4090,4090,4090,4090,0
|
|
20231212,113700,130500655,4090,4090,4090,4090,50
|
|
20231212,113600,130296155,4090,4090,4090,4090,50
|
|
20231212,113500,130091655,4090,4090,4090,4090,50
|
|
20231212,113400,129887155,4090,4090,4090,4090,123
|
|
20231212,113300,129384085,4090,4090,4090,4090,172
|
|
20231212,113200,128680605,4090,4090,4090,4090,50
|
|
20231212,113100,128476105,4110,4090,4110,4090,70
|
|
20231212,113000,128189405,4090,4090,4090,4090,50
|
|
20231212,112900,127984905,4090,4090,4090,4090,122
|
|
20231212,112800,127485925,4090,4095,4095,4090,413
|
|
20231212,112700,125795550,4095,4095,4095,4095,50
|
|
20231212,112600,125590800,4095,4095,4095,4095,50
|
|
20231212,112500,125386050,4095,4095,4095,4095,50
|
|
20231212,112400,125181300,4095,4095,4095,4095,50
|
|
20231212,112300,124976550,4095,4095,4095,4095,50
|
|
20231212,112200,124771800,4095,4095,4095,4095,50
|
|
20231212,112100,124567050,4110,4095,4110,4095,159
|
|
20231212,112000,123914700,4095,4095,4095,4095,50
|
|
20231212,111900,123709950,4095,4095,4095,4095,0
|
|
20231212,111800,123709950,4095,4110,4110,4095,51
|
|
20231212,111700,123501090,4095,4095,4095,4095,50
|
|
20231212,111600,123296340,4095,4095,4095,4095,54
|
|
20231212,111500,123075210,4095,4095,4095,4095,50
|
|
20231212,111400,122870460,4095,4095,4095,4095,50
|
|
20231212,111300,122665710,4110,4095,4110,4095,162
|
|
20231212,111200,122002170,4095,4095,4095,4095,51
|
|
20231212,111100,121793325,4095,4095,4095,4095,450
|
|
20231212,111000,119950575,4095,4095,4095,4095,0
|
|
20231212,110900,119950575,4095,4100,4100,4095,50
|
|
20231212,110800,119745815,4095,4095,4095,4095,65
|
|
20231212,110700,119479640,4095,4100,4100,4095,55
|
|
20231212,110600,119254255,4095,4095,4100,4095,1654
|
|
20231212,110500,112481110,4100,4100,4100,4100,447
|
|
20231212,110400,110648410,4100,4100,4100,4100,50
|
|
20231212,110300,110443410,4100,4100,4100,4100,50
|
|
20231212,110200,110238410,4100,4100,4100,4100,50
|
|
20231212,110100,110033410,4110,4100,4110,4100,60
|
|
20231212,110000,109787310,4100,4100,4100,4100,0
|
|
20231212,105900,109787310,4100,4100,4100,4100,50
|
|
20231212,105800,109582310,4095,4110,4110,4095,2050
|
|
20231212,105700,101157530,4100,4110,4110,4100,9563
|
|
20231212,105600,61916495,4110,4105,4110,4105,60
|
|
20231212,105500,61670145,4105,4105,4105,4105,50
|
|
20231212,105400,61464895,4105,4105,4105,4105,50
|
|
20231212,105300,61259645,4105,4105,4105,4105,50
|
|
20231212,105200,61054395,4105,4105,4105,4105,50
|
|
20231212,105100,60849145,4105,4105,4105,4105,50
|
|
20231212,105000,60643895,4105,4105,4105,4105,0
|
|
20231212,104900,60643895,4105,4105,4105,4105,50
|
|
20231212,104800,60438645,4110,4110,4110,4110,910
|
|
20231212,104700,56698545,4110,4110,4110,4110,50
|
|
20231212,104600,56493045,4110,4110,4110,4110,50
|
|
20231212,104500,56287545,4105,4110,4110,4105,100
|
|
20231212,104400,55876995,4105,4110,4110,4105,100
|
|
20231212,104300,55466475,4110,4110,4110,4110,0
|
|
20231212,104200,55466475,4110,4110,4110,4110,1
|
|
20231212,104100,55462365,4105,4105,4105,4105,736
|
|
20231212,104000,52441085,4110,4110,4110,4110,1264
|
|
20231212,103900,47246045,4110,4110,4110,4110,0
|
|
20231212,103800,47246045,4110,4115,4115,4110,125
|
|
20231212,103700,46732270,4110,4110,4110,4110,0
|
|
20231212,103600,46732270,4110,4110,4110,4110,0
|
|
20231212,103500,46732270,4110,4110,4110,4110,0
|
|
20231212,103400,46732270,4110,4110,4110,4110,0
|
|
20231212,103300,46732270,4110,4110,4110,4110,150
|
|
20231212,103200,46115770,4115,4115,4115,4115,0
|
|
20231212,103100,46115770,4115,4115,4115,4115,71
|
|
20231212,103000,45823605,4115,4115,4115,4115,0
|
|
20231212,102900,45823605,4115,4115,4115,4115,29
|
|
20231212,102800,45704270,4125,4125,4125,4125,10
|
|
20231212,102700,45663020,4115,4115,4115,4115,281
|
|
20231212,102600,44506705,4125,4125,4125,4125,1
|
|
20231212,102500,44502580,4130,4130,4130,4130,11
|
|
20231212,102400,44457150,4115,4115,4115,4115,122
|
|
20231212,102300,43955120,4115,4115,4115,4115,0
|
|
20231212,102200,43955120,4115,4115,4115,4115,0
|
|
20231212,102100,43955120,4115,4115,4115,4115,0
|
|
20231212,102000,43955120,4115,4115,4115,4115,0
|
|
20231212,101900,43955120,4115,4115,4115,4115,100
|
|
20231212,101800,43543620,4115,4115,4115,4115,0
|
|
20231212,101700,43543620,4115,4115,4115,4115,0
|
|
20231212,101600,43543620,4115,4115,4115,4115,0
|
|
20231212,101500,43543620,4115,4115,4115,4115,0
|
|
20231212,101400,43543620,4115,4115,4115,4115,0
|
|
20231212,101300,43543620,4115,4115,4115,4115,0
|
|
20231212,101200,43543620,4115,4115,4115,4115,1
|
|
20231212,101100,43539505,4115,4115,4115,4115,0
|
|
20231212,101000,43539505,4115,4115,4115,4115,0
|
|
20231212,100900,43539505,4115,4115,4115,4115,0
|
|
20231212,100800,43539505,4115,4115,4115,4115,0
|
|
20231212,100700,43539505,4115,4115,4115,4115,0
|
|
20231212,100600,43539505,4115,4115,4115,4115,28
|
|
20231212,100500,43424285,4115,4115,4115,4115,0
|
|
20231212,100400,43424285,4115,4115,4115,4115,1
|
|
20231212,100300,43420170,4115,4115,4115,4115,0
|
|
20231212,100200,43420170,4115,4115,4115,4115,0
|
|
20231212,100100,43420170,4115,4115,4115,4115,0
|
|
20231212,100000,43420170,4115,4115,4115,4115,0
|
|
20231212,095900,43420170,4115,4115,4115,4115,0
|
|
20231212,095800,43420170,4115,4115,4115,4115,0
|
|
20231212,095700,43420170,4115,4115,4115,4115,0
|
|
20231212,095600,43420170,4115,4115,4115,4115,60
|
|
20231212,095500,43173270,4115,4115,4115,4115,0
|
|
20231212,095400,43173270,4115,4115,4115,4115,0
|
|
20231212,095300,43173270,4115,4115,4115,4115,0
|
|
20231212,095200,43173270,4115,4115,4115,4115,470
|
|
20231212,095100,41239220,4115,4115,4115,4115,50
|
|
20231212,095000,41033470,4115,4115,4115,4115,0
|
|
20231212,094900,41033470,4115,4115,4115,4115,480
|
|
20231212,094800,39058270,4115,4115,4115,4115,6
|
|
20231212,094700,39033580,4115,4115,4115,4115,0
|
|
20231212,094600,39033580,4115,4115,4115,4115,0
|
|
20231212,094500,39033580,4115,4115,4115,4115,129
|
|
20231212,094400,38502745,4115,4115,4115,4115,12
|
|
20231212,094300,38453365,4115,4115,4115,4115,4
|
|
20231212,094200,38436905,4110,4110,4115,4110,1002
|
|
20231212,094100,34318675,4115,4115,4115,4115,2
|
|
20231212,094000,34310445,4115,4110,4115,4110,52
|
|
20231212,093900,34096715,4115,4115,4115,4110,904
|
|
20231212,093800,30381255,4115,4115,4115,4115,8
|
|
20231212,093700,30348335,4115,4115,4115,4115,28
|
|
20231212,093600,30233115,4110,4110,4115,4110,1024
|
|
20231212,093500,26024355,4115,4115,4115,4115,330
|
|
20231212,093400,24666405,4115,4135,4135,4110,639
|
|
20231212,093300,22037510,4135,4135,4135,4135,0
|
|
20231212,093200,22037510,4135,4135,4135,4120,110
|
|
20231212,093100,21584160,4135,4135,4135,4135,8
|
|
20231212,093000,21551080,4115,4135,4135,4115,204
|
|
20231212,092900,20711040,4135,4135,4135,4135,4
|
|
20231212,092800,20694500,4135,4135,4135,4135,31
|
|
20231212,092700,20566315,4135,4120,4135,4120,103
|
|
20231212,092600,20141910,4140,4140,4140,4140,15
|
|
20231212,092500,20079810,4120,4125,4125,4120,8
|
|
20231212,092400,20046835,4140,4140,4140,4140,3
|
|
20231212,092300,20034415,4140,4140,4140,4140,4
|
|
20231212,092200,20017855,4140,4140,4140,4140,4
|
|
20231212,092100,20001295,4140,4140,4140,4140,7
|
|
20231212,092000,19972315,4140,4140,4140,4140,0
|
|
20231212,091900,19972315,4140,4140,4140,4140,0
|
|
20231212,091800,19972315,4140,4140,4140,4140,4
|
|
20231212,091700,19955755,4140,4140,4140,4140,0
|
|
20231212,091600,19955755,4140,4140,4140,4140,4
|
|
20231212,091500,19939195,4140,4140,4140,4140,0
|
|
20231212,091400,19939195,4140,4140,4140,4140,1
|
|
20231212,091300,19935055,4140,4140,4140,4140,4
|
|
20231212,091200,19918495,4120,4120,4120,4120,1293
|
|
20231212,091100,14591335,4120,4120,4120,4120,52
|
|
20231212,091000,14377095,4095,4095,4095,4095,0
|
|
20231212,090900,14377095,4095,4095,4095,4095,0
|
|
20231212,090800,14377095,4095,4095,4095,4095,100
|
|
20231212,090700,13967595,4085,4120,4120,4085,1230
|
|
20231212,090600,8925830,4120,4120,4120,4120,12
|
|
20231212,090500,8876390,4105,4105,4105,4105,202
|
|
20231212,090400,8047180,4105,4120,4120,4105,314
|
|
20231212,090300,6755885,4140,4140,4140,4140,4
|
|
20231212,090200,6739325,4120,4120,4120,4120,0
|
|
20231212,090100,6739325,4120,4125,4125,4120,331
|
|
20231212,090000,5375600,4130,4145,4145,4130,1297
|