640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,193700,1224188410,4390,4390,4390,4390,10912
|
|
20231206,193600,1224188410,4390,4390,4390,4390,0
|
|
20231206,193500,1224188410,4390,4390,4390,4390,0
|
|
20231206,193400,1224188410,4390,4390,4390,4390,0
|
|
20231206,193300,1224188410,4390,4390,4390,4390,0
|
|
20231206,193200,1224188410,4390,4390,4390,4390,0
|
|
20231206,193100,1224188410,4390,4390,4390,4390,0
|
|
20231206,193000,1224188410,4390,4390,4390,4390,0
|
|
20231206,192900,1224188410,4390,4390,4390,4390,0
|
|
20231206,192800,1224188410,4390,4390,4390,4390,0
|
|
20231206,192700,1224188410,4390,4390,4390,4390,0
|
|
20231206,192600,1224188410,4390,4390,4390,4390,0
|
|
20231206,192500,1224188410,4390,4390,4390,4390,0
|
|
20231206,192400,1224188410,4390,4390,4390,4390,0
|
|
20231206,192300,1224188410,4390,4390,4390,4390,0
|
|
20231206,192200,1224188410,4390,4390,4390,4390,0
|
|
20231206,192100,1224188410,4390,4390,4390,4390,0
|
|
20231206,192000,1224188410,4390,4390,4390,4390,0
|
|
20231206,191900,1224188410,4390,4390,4390,4390,0
|
|
20231206,191800,1224188410,4390,4390,4390,4390,0
|
|
20231206,191700,1224188410,4390,4390,4390,4390,0
|
|
20231206,191600,1224188410,4390,4390,4390,4390,0
|
|
20231206,191500,1224188410,4390,4390,4390,4390,0
|
|
20231206,191400,1224188410,4390,4390,4390,4390,0
|
|
20231206,191300,1224188410,4390,4390,4390,4390,0
|
|
20231206,191200,1224188410,4390,4390,4390,4390,0
|
|
20231206,191100,1224188410,4390,4390,4390,4390,0
|
|
20231206,191000,1224188410,4390,4390,4390,4390,0
|
|
20231206,190900,1224188410,4390,4390,4390,4390,0
|
|
20231206,190800,1224188410,4390,4390,4390,4390,0
|
|
20231206,190700,1224188410,4390,4390,4390,4390,10912
|
|
20231206,190600,1224188410,4390,4390,4390,4390,0
|
|
20231206,190500,1224188410,4390,4390,4390,4390,0
|
|
20231206,190400,1224188410,4390,4390,4390,4390,0
|
|
20231206,190300,1224188410,4390,4390,4390,4390,0
|
|
20231206,190200,1224188410,4390,4390,4390,4390,0
|
|
20231206,190100,1224188410,4390,4390,4390,4390,0
|
|
20231206,190000,1224188410,4390,4390,4390,4390,0
|
|
20231206,185900,1224188410,4390,4390,4390,4390,0
|
|
20231206,185800,1224188410,4390,4390,4390,4390,0
|
|
20231206,185700,1224188410,4390,4390,4390,4390,0
|
|
20231206,185600,1224188410,4390,4390,4390,4390,0
|
|
20231206,185500,1224188410,4390,4390,4390,4390,0
|
|
20231206,185400,1224188410,4390,4390,4390,4390,0
|
|
20231206,185300,1224188410,4390,4390,4390,4390,0
|
|
20231206,185200,1224188410,4390,4390,4390,4390,0
|
|
20231206,185100,1224188410,4390,4390,4390,4390,0
|
|
20231206,185000,1224188410,4390,4390,4390,4390,0
|
|
20231206,184900,1224188410,4390,4390,4390,4390,0
|
|
20231206,184800,1224188410,4390,4390,4390,4390,0
|
|
20231206,184700,1224188410,4390,4390,4390,4390,0
|
|
20231206,184600,1224188410,4390,4390,4390,4390,0
|
|
20231206,184500,1224188410,4390,4390,4390,4390,0
|
|
20231206,184400,1224188410,4390,4390,4390,4390,0
|
|
20231206,184300,1224188410,4390,4390,4390,4390,0
|
|
20231206,184200,1224188410,4390,4390,4390,4390,0
|
|
20231206,184100,1224188410,4390,4390,4390,4390,0
|
|
20231206,184000,1224188410,4390,4390,4390,4390,0
|
|
20231206,183900,1224188410,4390,4390,4390,4390,0
|
|
20231206,183800,1224188410,4390,4390,4390,4390,0
|
|
20231206,183700,1224188410,4390,4390,4390,4390,10912
|
|
20231206,183600,1224188410,4390,4390,4390,4390,0
|
|
20231206,183500,1224188410,4390,4390,4390,4390,0
|
|
20231206,183400,1224188410,4390,4390,4390,4390,0
|
|
20231206,183300,1224188410,4390,4390,4390,4390,0
|
|
20231206,183200,1224188410,4390,4390,4390,4390,0
|
|
20231206,183100,1224188410,4390,4390,4390,4390,0
|
|
20231206,183000,1224188410,4390,4390,4390,4390,0
|
|
20231206,182900,1224188410,4390,4390,4390,4390,0
|
|
20231206,182800,1224188410,4390,4390,4390,4390,0
|
|
20231206,182700,1224188410,4390,4390,4390,4390,0
|
|
20231206,182600,1224188410,4390,4390,4390,4390,0
|
|
20231206,182500,1224188410,4390,4390,4390,4390,0
|
|
20231206,182400,1224188410,4390,4390,4390,4390,0
|
|
20231206,182300,1224188410,4390,4390,4390,4390,0
|
|
20231206,182200,1224188410,4390,4390,4390,4390,0
|
|
20231206,182100,1224188410,4390,4390,4390,4390,0
|
|
20231206,182000,1224188410,4390,4390,4390,4390,0
|
|
20231206,181900,1224188410,4390,4390,4390,4390,0
|
|
20231206,181800,1224188410,4390,4390,4390,4390,0
|
|
20231206,181700,1224188410,4390,4390,4390,4390,0
|
|
20231206,181600,1224188410,4390,4390,4390,4390,0
|
|
20231206,181500,1224188410,4390,4390,4390,4390,0
|
|
20231206,181400,1224188410,4390,4390,4390,4390,0
|
|
20231206,181300,1224188410,4390,4390,4390,4390,0
|
|
20231206,181200,1224188410,4390,4390,4390,4390,0
|
|
20231206,181100,1224188410,4390,4390,4390,4390,0
|
|
20231206,181000,1224188410,4390,4390,4390,4390,0
|
|
20231206,180900,1224188410,4390,4390,4390,4390,0
|
|
20231206,180800,1224188410,4390,4390,4390,4390,0
|
|
20231206,180700,1224188410,4390,4390,4390,4390,10912
|
|
20231206,180600,1224188410,4390,4390,4390,4390,0
|
|
20231206,180500,1224188410,4390,4390,4390,4390,0
|
|
20231206,180400,1224188410,4390,4390,4390,4390,0
|
|
20231206,180300,1224188410,4390,4390,4390,4390,0
|
|
20231206,180200,1224188410,4390,4390,4390,4390,0
|
|
20231206,180100,1224188410,4390,4390,4390,4390,0
|
|
20231206,180000,1224188410,4390,4390,4390,4390,0
|
|
20231206,175900,1224188410,4390,4390,4390,4390,0
|
|
20231206,175800,1224188410,4390,4390,4390,4390,0
|
|
20231206,175700,1224188410,4390,4390,4390,4390,0
|
|
20231206,175600,1224188410,4390,4390,4390,4390,0
|
|
20231206,175500,1224188410,4390,4390,4390,4390,0
|
|
20231206,175400,1224188410,4390,4390,4390,4390,0
|
|
20231206,175300,1224188410,4390,4390,4390,4390,0
|
|
20231206,175200,1224188410,4390,4390,4390,4390,0
|
|
20231206,175100,1224188410,4390,4390,4390,4390,0
|
|
20231206,175000,1224188410,4390,4390,4390,4390,0
|
|
20231206,174900,1224188410,4390,4390,4390,4390,0
|
|
20231206,174800,1224188410,4390,4390,4390,4390,0
|
|
20231206,174700,1224188410,4390,4390,4390,4390,0
|
|
20231206,174600,1224188410,4390,4390,4390,4390,0
|
|
20231206,174500,1224188410,4390,4390,4390,4390,0
|
|
20231206,174400,1224188410,4390,4390,4390,4390,0
|
|
20231206,174300,1224188410,4390,4390,4390,4390,0
|
|
20231206,174200,1224188410,4390,4390,4390,4390,0
|
|
20231206,174100,1224188410,4390,4390,4390,4390,0
|
|
20231206,174000,1224188410,4390,4390,4390,4390,0
|
|
20231206,173900,1224188410,4390,4390,4390,4390,0
|
|
20231206,173800,1224188410,4390,4390,4390,4390,0
|
|
20231206,173700,1224188410,4390,4390,4390,4390,10912
|
|
20231206,173600,1224188410,4390,4390,4390,4390,0
|
|
20231206,173500,1224188410,4390,4390,4390,4390,0
|
|
20231206,173400,1224188410,4390,4390,4390,4390,0
|
|
20231206,173300,1224188410,4390,4390,4390,4390,0
|
|
20231206,173200,1224188410,4390,4390,4390,4390,0
|
|
20231206,173100,1224188410,4390,4390,4390,4390,0
|
|
20231206,173000,1224188410,4390,4390,4390,4390,0
|
|
20231206,172900,1224188410,4390,4390,4390,4390,0
|
|
20231206,172800,1224188410,4390,4390,4390,4390,0
|
|
20231206,172700,1224188410,4390,4390,4390,4390,0
|
|
20231206,172600,1224188410,4390,4390,4390,4390,0
|
|
20231206,172500,1224188410,4390,4390,4390,4390,0
|
|
20231206,172400,1224188410,4390,4390,4390,4390,0
|
|
20231206,172300,1224188410,4390,4390,4390,4390,0
|
|
20231206,172200,1224188410,4390,4390,4390,4390,0
|
|
20231206,172100,1224188410,4390,4390,4390,4390,0
|
|
20231206,172000,1224188410,4390,4390,4390,4390,0
|
|
20231206,171900,1224188410,4390,4390,4390,4390,0
|
|
20231206,171800,1224188410,4390,4390,4390,4390,0
|
|
20231206,171700,1224188410,4390,4390,4390,4390,0
|
|
20231206,171600,1224188410,4390,4390,4390,4390,0
|
|
20231206,171500,1224188410,4390,4390,4390,4390,0
|
|
20231206,171400,1224188410,4390,4390,4390,4390,0
|
|
20231206,171300,1224188410,4390,4390,4390,4390,0
|
|
20231206,171200,1224188410,4390,4390,4390,4390,0
|
|
20231206,171100,1224188410,4390,4390,4390,4390,0
|
|
20231206,171000,1224188410,4390,4390,4390,4390,0
|
|
20231206,170900,1224188410,4390,4390,4390,4390,0
|
|
20231206,170800,1224188410,4390,4390,4390,4390,0
|
|
20231206,170700,1224188410,4390,4390,4390,4390,10912
|
|
20231206,170600,1224188410,4390,4390,4390,4390,0
|
|
20231206,170500,1224188410,4390,4390,4390,4390,0
|
|
20231206,170400,1224188410,4390,4390,4390,4390,0
|
|
20231206,170300,1224188410,4390,4390,4390,4390,0
|
|
20231206,170200,1224188410,4390,4390,4390,4390,0
|
|
20231206,170100,1224188410,4390,4390,4390,4390,0
|
|
20231206,170000,1224188410,4390,4390,4390,4390,0
|
|
20231206,165900,1224188410,4390,4390,4390,4390,0
|
|
20231206,165800,1224188410,4390,4390,4390,4390,0
|
|
20231206,165700,1224188410,4390,4390,4390,4390,0
|
|
20231206,165600,1224188410,4390,4390,4390,4390,0
|
|
20231206,165500,1224188410,4390,4390,4390,4390,0
|
|
20231206,165400,1224188410,4390,4390,4390,4390,0
|
|
20231206,165300,1224188410,4390,4390,4390,4390,0
|
|
20231206,165200,1224188410,4390,4390,4390,4390,0
|
|
20231206,165100,1224188410,4390,4390,4390,4390,0
|
|
20231206,165000,1224188410,4390,4390,4390,4390,0
|
|
20231206,164900,1224188410,4390,4390,4390,4390,0
|
|
20231206,164800,1224188410,4390,4390,4390,4390,0
|
|
20231206,164700,1224188410,4390,4390,4390,4390,0
|
|
20231206,164600,1224188410,4390,4390,4390,4390,0
|
|
20231206,164500,1224188410,4390,4390,4390,4390,0
|
|
20231206,164400,1224188410,4390,4390,4390,4390,0
|
|
20231206,164300,1224188410,4390,4390,4390,4390,0
|
|
20231206,164200,1224188410,4390,4390,4390,4390,0
|
|
20231206,164100,1224188410,4390,4390,4390,4390,0
|
|
20231206,164000,1224188410,4390,4390,4390,4390,0
|
|
20231206,163900,1224188410,4390,4390,4390,4390,0
|
|
20231206,163800,1224188410,4390,4390,4390,4390,0
|
|
20231206,163700,1224188410,4390,4390,4390,4390,10912
|
|
20231206,163600,1224188410,4390,4390,4390,4390,0
|
|
20231206,163500,1224188410,4390,4390,4390,4390,0
|
|
20231206,163400,1224188410,4390,4390,4390,4390,0
|
|
20231206,163300,1224188410,4390,4390,4390,4390,0
|
|
20231206,163200,1224188410,4390,4390,4390,4390,0
|
|
20231206,163100,1224188410,4390,4390,4390,4390,0
|
|
20231206,163000,1224188410,4390,4390,4390,4390,0
|
|
20231206,162900,1224188410,4390,4390,4390,4390,0
|
|
20231206,162800,1224188410,4390,4390,4390,4390,0
|
|
20231206,162700,1224188410,4390,4390,4390,4390,0
|
|
20231206,162600,1224188410,4390,4390,4390,4390,0
|
|
20231206,162500,1224188410,4390,4390,4390,4390,0
|
|
20231206,162400,1224188410,4390,4390,4390,4390,0
|
|
20231206,162300,1224188410,4390,4390,4390,4390,0
|
|
20231206,162200,1224188410,4390,4390,4390,4390,0
|
|
20231206,162100,1224188410,4390,4390,4390,4390,0
|
|
20231206,162000,1224188410,4390,4390,4390,4390,0
|
|
20231206,161900,1224188410,4390,4390,4390,4390,0
|
|
20231206,161800,1224188410,4390,4390,4390,4390,0
|
|
20231206,161700,1224188410,4390,4390,4390,4390,0
|
|
20231206,161600,1224188410,4390,4390,4390,4390,0
|
|
20231206,161500,1224188410,4390,4390,4390,4390,0
|
|
20231206,161400,1224188410,4390,4390,4390,4390,0
|
|
20231206,161300,1224188410,4390,4390,4390,4390,0
|
|
20231206,161200,1224188410,4390,4390,4390,4390,0
|
|
20231206,161100,1224188410,4390,4390,4390,4390,0
|
|
20231206,161000,1224188410,4390,4390,4390,4390,0
|
|
20231206,160900,1224188410,4390,4390,4390,4390,0
|
|
20231206,160800,1224188410,4390,4390,4390,4390,0
|
|
20231206,160700,1224188410,4390,4390,4390,4390,10912
|
|
20231206,160600,1224188410,4390,4390,4390,4390,0
|
|
20231206,160500,1224188410,4390,4390,4390,4390,0
|
|
20231206,160400,1224188410,4390,4390,4390,4390,0
|
|
20231206,160300,1224188410,4390,4390,4390,4390,0
|
|
20231206,160200,1224188410,4390,4390,4390,4390,0
|
|
20231206,160100,1224188410,4390,4390,4390,4390,0
|
|
20231206,160000,1224188410,4390,4390,4390,4390,0
|
|
20231206,155900,1224188410,4390,4390,4390,4390,0
|
|
20231206,155800,1224188410,4390,4390,4390,4390,0
|
|
20231206,155700,1224188410,4390,4390,4390,4390,0
|
|
20231206,155600,1224188410,4390,4390,4390,4390,0
|
|
20231206,155500,1224188410,4390,4390,4390,4390,0
|
|
20231206,155400,1224188410,4390,4390,4390,4390,0
|
|
20231206,155300,1224188410,4390,4390,4390,4390,0
|
|
20231206,155200,1224188410,4390,4390,4390,4390,0
|
|
20231206,155100,1224188410,4390,4390,4390,4390,0
|
|
20231206,155000,1224188410,4390,4390,4390,4390,0
|
|
20231206,154900,1224188410,4390,4390,4390,4390,0
|
|
20231206,154800,1224188410,4390,4390,4390,4390,0
|
|
20231206,154700,1224188410,4390,4390,4390,4390,0
|
|
20231206,154600,1224188410,4390,4390,4390,4390,0
|
|
20231206,154500,1224188410,4390,4390,4390,4390,0
|
|
20231206,154400,1224188410,4390,4390,4390,4390,0
|
|
20231206,154300,1224188410,4390,4390,4390,4390,0
|
|
20231206,154200,1224188410,4390,4390,4390,4390,0
|
|
20231206,154100,1224188410,4390,4390,4390,4390,0
|
|
20231206,154000,1224188410,4390,4390,4390,4390,0
|
|
20231206,153900,1224188410,4390,4390,4390,4390,0
|
|
20231206,153800,1224188410,4390,4390,4390,4390,0
|
|
20231206,153700,1224188410,4390,4390,4390,4390,10912
|
|
20231206,153600,1224188410,4390,4390,4390,4390,0
|
|
20231206,153500,1224188410,4390,4390,4390,4390,0
|
|
20231206,153400,1224188410,4390,4390,4390,4390,0
|
|
20231206,153300,1224188410,4390,4390,4390,4390,0
|
|
20231206,153200,1224188410,4390,4390,4390,4390,0
|
|
20231206,153100,1224188410,4390,4390,4390,4390,0
|
|
20231206,153000,1224188410,4390,4390,4390,4390,10912
|
|
20231206,152900,1176284730,4385,4385,4385,4385,0
|
|
20231206,152800,1176284730,4385,4385,4385,4385,0
|
|
20231206,152700,1176284730,4385,4385,4385,4385,0
|
|
20231206,152600,1176284730,4385,4385,4385,4385,0
|
|
20231206,152500,1176284730,4385,4385,4385,4385,0
|
|
20231206,152400,1176284730,4385,4385,4385,4385,0
|
|
20231206,152300,1176284730,4385,4385,4385,4385,0
|
|
20231206,152200,1176284730,4385,4385,4385,4385,0
|
|
20231206,152100,1176284730,4385,4385,4385,4385,0
|
|
20231206,152000,1176284730,4385,4385,4385,4385,0
|
|
20231206,151900,1176284730,4385,4380,4385,4370,1625
|
|
20231206,151800,1169176040,4380,4380,4380,4365,5185
|
|
20231206,151700,1146503280,4395,4385,4395,4380,5274
|
|
20231206,151600,1123387945,4375,4380,4380,4375,161
|
|
20231206,151500,1122683015,4380,4380,4380,4380,1010
|
|
20231206,151400,1118259215,4380,4390,4390,4380,19
|
|
20231206,151300,1118175815,4385,4380,4385,4380,861
|
|
20231206,151200,1114401230,4385,4385,4385,4385,54
|
|
20231206,151100,1114164440,4385,4385,4385,4375,787
|
|
20231206,151000,1110717555,4380,4380,4380,4380,690
|
|
20231206,150900,1107695355,4380,4390,4390,4380,653
|
|
20231206,150800,1104834695,4385,4385,4385,4385,194
|
|
20231206,150700,1103984005,4380,4375,4385,4375,258
|
|
20231206,150600,1102853565,4385,4395,4395,4375,5974
|
|
20231206,150500,1076667430,4395,4390,4395,4390,1575
|
|
20231206,150400,1069748735,4395,4395,4395,4395,60
|
|
20231206,150300,1069485035,4395,4395,4395,4395,766
|
|
20231206,150200,1066118465,4395,4395,4395,4395,476
|
|
20231206,150100,1064026445,4395,4395,4395,4395,240
|
|
20231206,150000,1062971645,4400,4400,4400,4400,0
|
|
20231206,145900,1062971645,4400,4400,4400,4400,5
|
|
20231206,145800,1062949645,4400,4400,4400,4400,141
|
|
20231206,145700,1062329245,4400,4400,4400,4400,0
|
|
20231206,145600,1062329245,4400,4395,4400,4390,1163
|
|
20231206,145500,1057213360,4395,4395,4395,4395,212
|
|
20231206,145400,1056281620,4390,4390,4390,4390,130
|
|
20231206,145300,1055710920,4395,4390,4395,4390,366
|
|
20231206,145200,1054104165,4390,4390,4390,4390,175
|
|
20231206,145100,1053335915,4395,4395,4395,4395,3
|
|
20231206,145000,1053322730,4400,4395,4400,4395,8
|
|
20231206,144900,1053287565,4400,4400,4400,4395,238
|
|
20231206,144800,1052240680,4405,4400,4405,4400,224
|
|
20231206,144700,1051254510,4400,4400,4400,4400,10
|
|
20231206,144600,1051210510,4400,4395,4400,4395,272
|
|
20231206,144500,1050013925,4395,4395,4395,4395,336
|
|
20231206,144400,1048537205,4390,4380,4390,4380,2394
|
|
20231206,144300,1038040115,4385,4385,4385,4385,328
|
|
20231206,144200,1036601835,4385,4385,4385,4385,0
|
|
20231206,144100,1036601835,4385,4395,4395,4385,1273
|
|
20231206,144000,1031015300,4400,4400,4405,4400,1076
|
|
20231206,143900,1026280580,4400,4400,4400,4400,37
|
|
20231206,143800,1026117780,4405,4405,4405,4405,10
|
|
20231206,143700,1026073730,4405,4405,4405,4405,26
|
|
20231206,143600,1025959200,4405,4405,4405,4405,156
|
|
20231206,143500,1025272020,4405,4405,4405,4405,69
|
|
20231206,143400,1024968075,4405,4405,4410,4405,446
|
|
20231206,143300,1023003435,4405,4405,4405,4405,50
|
|
20231206,143200,1022783185,4405,4395,4405,4395,1717
|
|
20231206,143100,1015231035,4400,4400,4400,4400,364
|
|
20231206,143000,1013629435,4400,4405,4405,4400,841
|
|
20231206,142900,1009928515,4405,4405,4405,4405,380
|
|
20231206,142800,1008254615,4405,4405,4405,4405,44
|
|
20231206,142700,1008060795,4400,4400,4405,4400,1391
|
|
20231206,142600,1001937945,4395,4390,4395,4390,993
|
|
20231206,142500,997574210,4390,4390,4390,4390,0
|
|
20231206,142400,997574210,4390,4390,4390,4390,0
|
|
20231206,142300,997574210,4390,4390,4390,4390,0
|
|
20231206,142200,997574210,4390,4390,4390,4390,0
|
|
20231206,142100,997574210,4390,4390,4390,4390,771
|
|
20231206,142000,994189520,4390,4390,4390,4390,1
|
|
20231206,141900,994185130,4385,4385,4385,4385,0
|
|
20231206,141800,994185130,4385,4385,4385,4385,5
|
|
20231206,141700,994163205,4380,4380,4380,4380,0
|
|
20231206,141600,994163205,4380,4380,4380,4380,100
|
|
20231206,141500,993725205,4380,4385,4385,4380,436
|
|
20231206,141400,991813650,4390,4390,4390,4390,39
|
|
20231206,141300,991642440,4390,4390,4390,4390,404
|
|
20231206,141200,989868880,4390,4390,4390,4390,453
|
|
20231206,141100,987880210,4390,4390,4390,4390,62
|
|
20231206,141000,987608030,4390,4390,4390,4390,382
|
|
20231206,140900,985931050,4390,4390,4390,4390,10
|
|
20231206,140800,985887150,4385,4390,4390,4385,11
|
|
20231206,140700,985838865,4390,4385,4390,4385,103
|
|
20231206,140600,985386945,4390,4390,4390,4390,40
|
|
20231206,140500,985211345,4385,4385,4385,4385,0
|
|
20231206,140400,985211345,4385,4385,4385,4385,0
|
|
20231206,140300,985211345,4385,4385,4385,4385,20
|
|
20231206,140200,985123645,4385,4385,4385,4385,10
|
|
20231206,140100,985079795,4385,4385,4385,4385,100
|
|
20231206,140000,984641295,4385,4385,4385,4385,0
|
|
20231206,135900,984641295,4385,4385,4385,4385,15
|
|
20231206,135800,984575520,4395,4395,4395,4395,0
|
|
20231206,135700,984575520,4395,4395,4395,4395,0
|
|
20231206,135600,984575520,4395,4395,4395,4395,0
|
|
20231206,135500,984575520,4395,4395,4395,4395,0
|
|
20231206,135400,984575520,4395,4395,4395,4395,0
|
|
20231206,135300,984575520,4395,4395,4395,4395,1
|
|
20231206,135200,984571125,4380,4380,4380,4380,1725
|
|
20231206,135100,977015625,4385,4385,4385,4385,613
|
|
20231206,135000,974327620,4375,4375,4375,4375,284
|
|
20231206,134900,973085120,4380,4380,4380,4380,103
|
|
20231206,134800,972633980,4380,4380,4380,4380,156
|
|
20231206,134700,971950700,4385,4385,4385,4385,0
|
|
20231206,134600,971950700,4385,4385,4385,4385,1325
|
|
20231206,134500,966140575,4385,4390,4395,4385,34
|
|
20231206,134400,965991325,4395,4395,4395,4395,375
|
|
20231206,134300,964343200,4395,4395,4395,4395,0
|
|
20231206,134200,964343200,4395,4395,4395,4395,0
|
|
20231206,134100,964343200,4395,4395,4395,4395,0
|
|
20231206,134000,964343200,4395,4395,4395,4395,100
|
|
20231206,133900,963903700,4395,4395,4395,4395,0
|
|
20231206,133800,963903700,4395,4390,4395,4385,575
|
|
20231206,133700,961381345,4390,4390,4390,4390,0
|
|
20231206,133600,961381345,4390,4390,4390,4390,1050
|
|
20231206,133500,956771845,4390,4390,4390,4390,1
|
|
20231206,133400,956767455,4385,4380,4385,4380,498
|
|
20231206,133300,954584215,4380,4390,4390,4380,239
|
|
20231206,133200,953537385,4380,4380,4380,4380,0
|
|
20231206,133100,953537385,4380,4380,4380,4380,201
|
|
20231206,133000,952657005,4380,4380,4380,4380,0
|
|
20231206,132900,952657005,4380,4380,4380,4380,0
|
|
20231206,132800,952657005,4380,4390,4390,4380,161
|
|
20231206,132700,951951815,4390,4390,4390,4390,0
|
|
20231206,132600,951951815,4390,4390,4390,4390,0
|
|
20231206,132500,951951815,4390,4390,4390,4390,10
|
|
20231206,132400,951907915,4385,4385,4385,4385,0
|
|
20231206,132300,951907915,4385,4390,4390,4385,81
|
|
20231206,132200,951552475,4390,4390,4390,4390,0
|
|
20231206,132100,951552475,4390,4390,4390,4390,73
|
|
20231206,132000,951232005,4390,4390,4390,4390,0
|
|
20231206,131900,951232005,4390,4385,4390,4385,200
|
|
20231206,131800,950354505,4385,4385,4385,4385,228
|
|
20231206,131700,949354725,4380,4380,4380,4380,10
|
|
20231206,131600,949310925,4375,4375,4375,4375,0
|
|
20231206,131500,949310925,4375,4375,4375,4375,250
|
|
20231206,131400,948217175,4375,4375,4380,4375,670
|
|
20231206,131300,945285180,4370,4370,4370,4365,782
|
|
20231206,131200,941871120,4370,4370,4370,4370,815
|
|
20231206,131100,938309570,4370,4370,4370,4370,102
|
|
20231206,131000,937863830,4370,4370,4370,4370,6
|
|
20231206,130900,937837610,4370,4370,4370,4365,5249
|
|
20231206,130800,914908090,4380,4375,4380,4375,206
|
|
20231206,130700,914006810,4375,4375,4375,4375,538
|
|
20231206,130600,911653060,4375,4375,4375,4375,421
|
|
20231206,130500,909811185,4380,4380,4380,4380,0
|
|
20231206,130400,909811185,4380,4380,4380,4380,0
|
|
20231206,130300,909811185,4380,4380,4380,4380,241
|
|
20231206,130200,908755605,4380,4380,4380,4380,554
|
|
20231206,130100,906329085,4380,4380,4380,4380,0
|
|
20231206,130000,906329085,4380,4380,4380,4380,0
|
|
20231206,125900,906329085,4380,4380,4380,4380,2
|
|
20231206,125800,906320325,4375,4375,4375,4375,295
|
|
20231206,125700,905029700,4375,4375,4375,4375,0
|
|
20231206,125600,905029700,4375,4380,4380,4375,625
|
|
20231206,125500,902295320,4380,4380,4380,4380,207
|
|
20231206,125400,901388660,4380,4380,4380,4380,82
|
|
20231206,125300,901029500,4380,4380,4380,4380,136
|
|
20231206,125200,900433820,4380,4380,4380,4380,0
|
|
20231206,125100,900433820,4380,4380,4380,4380,0
|
|
20231206,125000,900433820,4380,4375,4380,4375,2093
|
|
20231206,124900,891276480,4380,4380,4380,4380,120
|
|
20231206,124800,890750880,4380,4380,4380,4380,296
|
|
20231206,124700,889454400,4380,4385,4385,4380,464
|
|
20231206,124600,887421480,4385,4395,4395,4385,2641
|
|
20231206,124500,875818530,4395,4395,4395,4395,187
|
|
20231206,124400,874996665,4400,4400,4400,4400,100
|
|
20231206,124300,874556665,4400,4400,4400,4400,668
|
|
20231206,124200,871617465,4405,4405,4405,4405,0
|
|
20231206,124100,871617465,4405,4400,4405,4400,14
|
|
20231206,124000,871555860,4410,4410,4410,4410,0
|
|
20231206,123900,871555860,4410,4405,4410,4405,212
|
|
20231206,123800,870621445,4405,4405,4405,4405,5
|
|
20231206,123700,870599420,4405,4410,4410,4405,1524
|
|
20231206,123600,863878585,4410,4405,4410,4405,695
|
|
20231206,123500,860816185,4405,4405,4405,4405,72
|
|
20231206,123400,860499025,4405,4405,4405,4405,23
|
|
20231206,123300,860397710,4400,4400,4400,4400,242
|
|
20231206,123200,859332910,4400,4400,4405,4400,340
|
|
20231206,123100,857836410,4405,4400,4405,4400,287
|
|
20231206,123000,856572200,4395,4405,4405,4395,379
|
|
20231206,122900,854902715,4405,4400,4405,4395,75
|
|
20231206,122800,854572620,4395,4400,4400,4395,1010
|
|
20231206,122700,850128670,4400,4400,4400,4400,488
|
|
20231206,122600,847981470,4395,4395,4395,4395,0
|
|
20231206,122500,847981470,4395,4395,4395,4395,363
|
|
20231206,122400,846386085,4390,4390,4390,4390,0
|
|
20231206,122300,846386085,4390,4390,4390,4390,0
|
|
20231206,122200,846386085,4390,4390,4390,4390,281
|
|
20231206,122100,845152495,4390,4390,4390,4390,50
|
|
20231206,122000,844932995,4390,4390,4390,4390,1
|
|
20231206,121900,844928605,4385,4385,4385,4385,198
|
|
20231206,121800,844060375,4385,4385,4385,4385,10
|
|
20231206,121700,844016525,4385,4385,4385,4385,0
|
|
20231206,121600,844016525,4385,4385,4385,4385,295
|
|
20231206,121500,842722950,4385,4385,4385,4385,100
|
|
20231206,121400,842284450,4385,4385,4385,4385,0
|
|
20231206,121300,842284450,4385,4390,4390,4385,100
|
|
20231206,121200,841845925,4390,4390,4390,4390,5
|
|
20231206,121100,841823975,4390,4390,4390,4390,0
|
|
20231206,121000,841823975,4390,4390,4390,4390,0
|
|
20231206,120900,841823975,4390,4390,4390,4390,0
|
|
20231206,120800,841823975,4390,4390,4390,4390,24
|
|
20231206,120700,841718615,4395,4390,4395,4390,100
|
|
20231206,120600,841279170,4390,4390,4390,4390,1
|
|
20231206,120500,841274780,4390,4390,4390,4390,50
|
|
20231206,120400,841055280,4385,4380,4385,4380,93
|
|
20231206,120300,840647520,4385,4385,4385,4380,41
|
|
20231206,120200,840467860,4385,4385,4385,4385,210
|
|
20231206,120100,839547010,4385,4385,4385,4385,477
|
|
20231206,120000,837455365,4390,4390,4390,4390,2
|
|
20231206,115900,837446585,4390,4390,4390,4385,55
|
|
20231206,115800,837205145,4390,4390,4390,4390,0
|
|
20231206,115700,837205145,4390,4385,4390,4385,13
|
|
20231206,115600,837148115,4385,4385,4385,4385,13
|
|
20231206,115500,837091110,4390,4385,4390,4385,218
|
|
20231206,115400,836134115,4390,4395,4395,4390,136
|
|
20231206,115300,835536930,4395,4395,4395,4395,1
|
|
20231206,115200,835532535,4395,4395,4395,4395,10
|
|
20231206,115100,835488585,4400,4400,4400,4400,1
|
|
20231206,115000,835484185,4395,4395,4395,4395,8
|
|
20231206,114900,835449025,4395,4395,4395,4395,155
|
|
20231206,114800,834767800,4395,4395,4395,4395,62
|
|
20231206,114700,834495310,4395,4400,4400,4395,1036
|
|
20231206,114600,829937090,4395,4395,4395,4395,0
|
|
20231206,114500,829937090,4395,4395,4395,4395,0
|
|
20231206,114400,829937090,4395,4395,4395,4395,54
|
|
20231206,114300,829699760,4395,4395,4395,4395,101
|
|
20231206,114200,829255865,4390,4390,4390,4390,0
|
|
20231206,114100,829255865,4390,4390,4390,4390,110
|
|
20231206,114000,828772965,4390,4395,4395,4390,195
|
|
20231206,113900,827916910,4395,4390,4395,4390,169
|
|
20231206,113800,827174500,4395,4395,4395,4395,40
|
|
20231206,113700,826998700,4390,4390,4390,4390,10
|
|
20231206,113600,826954800,4400,4400,4400,4400,0
|
|
20231206,113500,826954800,4400,4400,4400,4400,0
|
|
20231206,113400,826954800,4400,4400,4400,4400,0
|
|
20231206,113300,826954800,4400,4400,4400,4390,1675
|
|
20231206,113200,819584810,4390,4390,4390,4390,5
|
|
20231206,113100,819562860,4400,4400,4400,4400,189
|
|
20231206,113000,818731260,4400,4395,4400,4395,180
|
|
20231206,112900,817939265,4400,4400,4400,4400,100
|
|
20231206,112800,817499265,4390,4390,4390,4390,1
|
|
20231206,112700,817494875,4395,4395,4395,4395,30
|
|
20231206,112600,817363025,4390,4390,4390,4390,0
|
|
20231206,112500,817363025,4390,4390,4390,4390,523
|
|
20231206,112400,815067055,4385,4385,4385,4385,118
|
|
20231206,112300,814549625,4380,4375,4380,4375,749
|
|
20231206,112200,811269105,4380,4380,4380,4380,10
|
|
20231206,112100,811225305,4375,4375,4375,4375,404
|
|
20231206,112000,809457805,4375,4375,4380,4375,189
|
|
20231206,111900,808630830,4375,4385,4385,4375,1063
|
|
20231206,111800,803977770,4385,4385,4385,4385,0
|
|
20231206,111700,803977770,4385,4385,4385,4385,197
|
|
20231206,111600,803113925,4385,4385,4385,4385,0
|
|
20231206,111500,803113925,4385,4385,4385,4385,10
|
|
20231206,111400,803070075,4385,4385,4385,4385,0
|
|
20231206,111300,803070075,4385,4385,4385,4385,95
|
|
20231206,111200,802653500,4385,4385,4385,4385,0
|
|
20231206,111100,802653500,4385,4385,4385,4385,0
|
|
20231206,111000,802653500,4385,4390,4390,4385,36
|
|
20231206,110900,802495540,4390,4390,4390,4390,0
|
|
20231206,110800,802495540,4390,4390,4390,4390,0
|
|
20231206,110700,802495540,4390,4385,4390,4385,26
|
|
20231206,110600,802381405,4385,4385,4385,4385,7
|
|
20231206,110500,802350710,4385,4385,4385,4385,29
|
|
20231206,110400,802223545,4385,4385,4385,4385,170
|
|
20231206,110300,801478095,4385,4385,4385,4385,634
|
|
20231206,110200,798698005,4390,4390,4390,4390,1
|
|
20231206,110100,798693615,4385,4385,4385,4385,18
|
|
20231206,110000,798614685,4390,4405,4405,4390,7887
|
|
20231206,105900,763893815,4405,4405,4405,4405,0
|
|
20231206,105800,763893815,4405,4410,4410,4405,945
|
|
20231206,105700,759727965,4410,4410,4410,4410,1554
|
|
20231206,105600,752874825,4410,4410,4410,4410,1076
|
|
20231206,105500,748129665,4410,4405,4410,4405,3313
|
|
20231206,105400,733530045,4405,4405,4410,4405,923
|
|
20231206,105300,729464220,4405,4405,4405,4400,2108
|
|
20231206,105200,720181420,4405,4410,4420,4405,7845
|
|
20231206,105100,685549745,4410,4390,4410,4390,17101
|
|
20231206,105000,610331075,4385,4390,4390,4385,22
|
|
20231206,104900,610234505,4390,4390,4395,4390,640
|
|
20231206,104800,607424855,4390,4395,4395,4390,2103
|
|
20231206,104700,598190085,4395,4390,4395,4390,4412
|
|
20231206,104600,578820270,4385,4385,4385,4385,26
|
|
20231206,104500,578706260,4385,4385,4385,4385,53
|
|
20231206,104400,578473855,4390,4395,4395,4390,526
|
|
20231206,104300,576164635,4395,4385,4395,4385,5705
|
|
20231206,104200,551124225,4380,4380,4380,4380,684
|
|
20231206,104100,548128305,4380,4375,4380,4375,1025
|
|
20231206,104000,543638930,4375,4375,4375,4375,179
|
|
20231206,103900,542855805,4375,4375,4375,4375,1001
|
|
20231206,103800,538476430,4375,4380,4380,4375,468
|
|
20231206,103700,536428870,4380,4380,4380,4380,1131
|
|
20231206,103600,531475090,4375,4370,4375,4365,1281
|
|
20231206,103500,525872780,4365,4365,4365,4365,63
|
|
20231206,103400,525597785,4365,4360,4365,4360,345
|
|
20231206,103300,524093085,4355,4370,4370,4355,505
|
|
20231206,103200,521892845,4370,4370,4370,4370,251
|
|
20231206,103100,520795975,4375,4375,4375,4375,262
|
|
20231206,103000,519649725,4370,4370,4370,4370,516
|
|
20231206,102900,517394805,4365,4355,4365,4355,89
|
|
20231206,102800,517006330,4360,4355,4360,4355,963
|
|
20231206,102700,512811650,4350,4350,4350,4350,0
|
|
20231206,102600,512811650,4350,4350,4350,4350,177
|
|
20231206,102500,512041700,4355,4355,4355,4355,101
|
|
20231206,102400,511601845,4355,4355,4355,4355,282
|
|
20231206,102300,510373735,4360,4360,4360,4360,0
|
|
20231206,102200,510373735,4360,4360,4360,4360,280
|
|
20231206,102100,509152935,4360,4360,4360,4360,163
|
|
20231206,102000,508442255,4360,4370,4370,4360,483
|
|
20231206,101900,506335655,4365,4365,4365,4360,165
|
|
20231206,101800,505615925,4365,4365,4365,4365,109
|
|
20231206,101700,505140140,4365,4370,4370,4365,266
|
|
20231206,101600,503977725,4375,4375,4375,4375,50
|
|
20231206,101500,503758975,4375,4375,4375,4375,5
|
|
20231206,101400,503737100,4370,4370,4370,4370,350
|
|
20231206,101300,502207600,4365,4365,4365,4365,208
|
|
20231206,101200,501299680,4365,4365,4365,4365,11
|
|
20231206,101100,501251665,4370,4375,4375,4365,1386
|
|
20231206,101000,495192980,4385,4380,4385,4380,904
|
|
20231206,100900,491233440,4380,4380,4380,4380,0
|
|
20231206,100800,491233440,4380,4375,4380,4375,1257
|
|
20231206,100700,485729755,4375,4375,4375,4375,68
|
|
20231206,100600,485432255,4375,4375,4375,4370,252
|
|
20231206,100500,484329760,4375,4375,4375,4375,300
|
|
20231206,100400,483017260,4365,4365,4365,4365,0
|
|
20231206,100300,483017260,4365,4365,4365,4365,0
|
|
20231206,100200,483017260,4365,4375,4375,4365,924
|
|
20231206,100100,478974770,4370,4370,4370,4370,500
|
|
20231206,100000,476789770,4375,4375,4375,4375,800
|
|
20231206,095900,473289770,4380,4375,4380,4375,1329
|
|
20231206,095800,467469255,4375,4375,4375,4375,0
|
|
20231206,095700,467469255,4375,4360,4375,4360,4449
|
|
20231206,095600,448047215,4355,4355,4355,4355,428
|
|
20231206,095500,446183275,4360,4335,4360,4335,2780
|
|
20231206,095400,434106165,4335,4335,4335,4335,151
|
|
20231206,095300,433451580,4335,4330,4335,4330,613
|
|
20231206,095200,430796690,4340,4330,4340,4330,72
|
|
20231206,095100,430484430,4330,4335,4335,4330,505
|
|
20231206,095000,428297285,4335,4335,4335,4335,600
|
|
20231206,094900,425696285,4335,4320,4340,4320,3651
|
|
20231206,094800,409884915,4325,4325,4325,4325,100
|
|
20231206,094700,409452415,4325,4325,4325,4325,0
|
|
20231206,094600,409452415,4325,4325,4325,4325,5
|
|
20231206,094500,409430790,4325,4325,4325,4325,200
|
|
20231206,094400,408565790,4325,4325,4325,4325,700
|
|
20231206,094300,405538290,4325,4325,4330,4325,1560
|
|
20231206,094200,398786320,4325,4330,4330,4325,1625
|
|
20231206,094100,391756180,4330,4330,4330,4330,281
|
|
20231206,094000,390539450,4340,4340,4340,4340,0
|
|
20231206,093900,390539450,4340,4340,4340,4340,23
|
|
20231206,093800,390439630,4330,4335,4340,4330,590
|
|
20231206,093700,387884700,4335,4335,4335,4330,1215
|
|
20231206,093600,382621785,4330,4330,4330,4330,16
|
|
20231206,093500,382552505,4335,4325,4335,4325,448
|
|
20231206,093400,380612395,4330,4330,4330,4330,52
|
|
20231206,093300,380387235,4335,4330,4335,4325,490
|
|
20231206,093200,378265350,4325,4330,4330,4325,1361
|
|
20231206,093100,372372225,4330,4340,4340,4330,383
|
|
20231206,093000,370711115,4335,4355,4355,4335,23426
|
|
20231206,092900,268838835,4355,4355,4355,4355,283
|
|
20231206,092800,267606370,4355,4365,4365,4355,1920
|
|
20231206,092700,259232935,4365,4370,4370,4365,493
|
|
20231206,092600,257080830,4365,4365,4365,4360,3042
|
|
20231206,092500,243808255,4370,4370,4370,4370,0
|
|
20231206,092400,243808255,4370,4370,4370,4370,0
|
|
20231206,092300,243808255,4370,4370,4375,4370,318
|
|
20231206,092200,242418555,4370,4370,4370,4370,343
|
|
20231206,092100,240919645,4370,4385,4385,4370,2169
|
|
20231206,092000,231424310,4385,4385,4385,4385,24
|
|
20231206,091900,231319070,4390,4390,4390,4390,10
|
|
20231206,091800,231275170,4390,4385,4390,4385,595
|
|
20231206,091700,228665985,4385,4380,4385,4380,172
|
|
20231206,091600,227912015,4375,4370,4375,4370,1566
|
|
20231206,091500,221065765,4365,4370,4370,4365,2112
|
|
20231206,091400,211844465,4370,4380,4380,4370,1267
|
|
20231206,091300,206301225,4385,4395,4395,4385,779
|
|
20231206,091200,202883310,4390,4390,4395,4385,2285
|
|
20231206,091100,192852595,4390,4375,4390,4375,5795
|
|
20231206,091000,167438770,4375,4375,4380,4375,627
|
|
20231206,090900,164694535,4370,4375,4375,4365,596
|
|
20231206,090800,162090980,4375,4370,4385,4370,1033
|
|
20231206,090700,157568230,4370,4375,4380,4370,2236
|
|
20231206,090600,147792190,4370,4365,4380,4365,11039
|
|
20231206,090500,99541610,4360,4365,4365,4350,2668
|
|
20231206,090400,87920165,4365,4365,4370,4355,2604
|
|
20231206,090300,76559270,4365,4365,4370,4365,3728
|
|
20231206,090200,60278705,4360,4335,4360,4335,4809
|
|
20231206,090100,39338790,4325,4310,4325,4305,3479
|
|
20231206,090000,24339545,4325,4300,4325,4300,3662
|