674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,201100,445353805,4300,4300,4300,4300,2284
|
|
20231206,201000,445353805,4300,4300,4300,4300,0
|
|
20231206,200900,445353805,4300,4300,4300,4300,0
|
|
20231206,200800,445353805,4300,4300,4300,4300,0
|
|
20231206,200700,445353805,4300,4300,4300,4300,0
|
|
20231206,200600,445353805,4300,4300,4300,4300,0
|
|
20231206,200500,445353805,4300,4300,4300,4300,0
|
|
20231206,200400,445353805,4300,4300,4300,4300,0
|
|
20231206,200300,445353805,4300,4300,4300,4300,0
|
|
20231206,200200,445353805,4300,4300,4300,4300,0
|
|
20231206,200100,445353805,4300,4300,4300,4300,0
|
|
20231206,200000,445353805,4300,4300,4300,4300,0
|
|
20231206,195900,445353805,4300,4300,4300,4300,0
|
|
20231206,195800,445353805,4300,4300,4300,4300,0
|
|
20231206,195700,445353805,4300,4300,4300,4300,0
|
|
20231206,195600,445353805,4300,4300,4300,4300,0
|
|
20231206,195500,445353805,4300,4300,4300,4300,0
|
|
20231206,195400,445353805,4300,4300,4300,4300,0
|
|
20231206,195300,445353805,4300,4300,4300,4300,0
|
|
20231206,195200,445353805,4300,4300,4300,4300,0
|
|
20231206,195100,445353805,4300,4300,4300,4300,0
|
|
20231206,195000,445353805,4300,4300,4300,4300,0
|
|
20231206,194900,445353805,4300,4300,4300,4300,0
|
|
20231206,194800,445353805,4300,4300,4300,4300,0
|
|
20231206,194700,445353805,4300,4300,4300,4300,0
|
|
20231206,194600,445353805,4300,4300,4300,4300,0
|
|
20231206,194500,445353805,4300,4300,4300,4300,0
|
|
20231206,194400,445353805,4300,4300,4300,4300,0
|
|
20231206,194300,445353805,4300,4300,4300,4300,0
|
|
20231206,194200,445353805,4300,4300,4300,4300,0
|
|
20231206,194100,445353805,4300,4300,4300,4300,2284
|
|
20231206,194000,445353805,4300,4300,4300,4300,0
|
|
20231206,193900,445353805,4300,4300,4300,4300,0
|
|
20231206,193800,445353805,4300,4300,4300,4300,0
|
|
20231206,193700,445353805,4300,4300,4300,4300,0
|
|
20231206,193600,445353805,4300,4300,4300,4300,0
|
|
20231206,193500,445353805,4300,4300,4300,4300,0
|
|
20231206,193400,445353805,4300,4300,4300,4300,0
|
|
20231206,193300,445353805,4300,4300,4300,4300,0
|
|
20231206,193200,445353805,4300,4300,4300,4300,0
|
|
20231206,193100,445353805,4300,4300,4300,4300,0
|
|
20231206,193000,445353805,4300,4300,4300,4300,0
|
|
20231206,192900,445353805,4300,4300,4300,4300,0
|
|
20231206,192800,445353805,4300,4300,4300,4300,0
|
|
20231206,192700,445353805,4300,4300,4300,4300,0
|
|
20231206,192600,445353805,4300,4300,4300,4300,0
|
|
20231206,192500,445353805,4300,4300,4300,4300,0
|
|
20231206,192400,445353805,4300,4300,4300,4300,0
|
|
20231206,192300,445353805,4300,4300,4300,4300,0
|
|
20231206,192200,445353805,4300,4300,4300,4300,0
|
|
20231206,192100,445353805,4300,4300,4300,4300,0
|
|
20231206,192000,445353805,4300,4300,4300,4300,0
|
|
20231206,191900,445353805,4300,4300,4300,4300,0
|
|
20231206,191800,445353805,4300,4300,4300,4300,0
|
|
20231206,191700,445353805,4300,4300,4300,4300,0
|
|
20231206,191600,445353805,4300,4300,4300,4300,0
|
|
20231206,191500,445353805,4300,4300,4300,4300,0
|
|
20231206,191400,445353805,4300,4300,4300,4300,0
|
|
20231206,191300,445353805,4300,4300,4300,4300,0
|
|
20231206,191200,445353805,4300,4300,4300,4300,0
|
|
20231206,191100,445353805,4300,4300,4300,4300,2284
|
|
20231206,191000,445353805,4300,4300,4300,4300,0
|
|
20231206,190900,445353805,4300,4300,4300,4300,0
|
|
20231206,190800,445353805,4300,4300,4300,4300,0
|
|
20231206,190700,445353805,4300,4300,4300,4300,0
|
|
20231206,190600,445353805,4300,4300,4300,4300,0
|
|
20231206,190500,445353805,4300,4300,4300,4300,0
|
|
20231206,190400,445353805,4300,4300,4300,4300,0
|
|
20231206,190300,445353805,4300,4300,4300,4300,0
|
|
20231206,190200,445353805,4300,4300,4300,4300,0
|
|
20231206,190100,445353805,4300,4300,4300,4300,0
|
|
20231206,190000,445353805,4300,4300,4300,4300,0
|
|
20231206,185900,445353805,4300,4300,4300,4300,0
|
|
20231206,185800,445353805,4300,4300,4300,4300,0
|
|
20231206,185700,445353805,4300,4300,4300,4300,0
|
|
20231206,185600,445353805,4300,4300,4300,4300,0
|
|
20231206,185500,445353805,4300,4300,4300,4300,0
|
|
20231206,185400,445353805,4300,4300,4300,4300,0
|
|
20231206,185300,445353805,4300,4300,4300,4300,0
|
|
20231206,185200,445353805,4300,4300,4300,4300,0
|
|
20231206,185100,445353805,4300,4300,4300,4300,0
|
|
20231206,185000,445353805,4300,4300,4300,4300,0
|
|
20231206,184900,445353805,4300,4300,4300,4300,0
|
|
20231206,184800,445353805,4300,4300,4300,4300,0
|
|
20231206,184700,445353805,4300,4300,4300,4300,0
|
|
20231206,184600,445353805,4300,4300,4300,4300,0
|
|
20231206,184500,445353805,4300,4300,4300,4300,0
|
|
20231206,184400,445353805,4300,4300,4300,4300,0
|
|
20231206,184300,445353805,4300,4300,4300,4300,0
|
|
20231206,184200,445353805,4300,4300,4300,4300,0
|
|
20231206,184100,445353805,4300,4300,4300,4300,2284
|
|
20231206,184000,445353805,4300,4300,4300,4300,0
|
|
20231206,183900,445353805,4300,4300,4300,4300,0
|
|
20231206,183800,445353805,4300,4300,4300,4300,0
|
|
20231206,183700,445353805,4300,4300,4300,4300,0
|
|
20231206,183600,445353805,4300,4300,4300,4300,0
|
|
20231206,183500,445353805,4300,4300,4300,4300,0
|
|
20231206,183400,445353805,4300,4300,4300,4300,0
|
|
20231206,183300,445353805,4300,4300,4300,4300,0
|
|
20231206,183200,445353805,4300,4300,4300,4300,0
|
|
20231206,183100,445353805,4300,4300,4300,4300,0
|
|
20231206,183000,445353805,4300,4300,4300,4300,0
|
|
20231206,182900,445353805,4300,4300,4300,4300,0
|
|
20231206,182800,445353805,4300,4300,4300,4300,0
|
|
20231206,182700,445353805,4300,4300,4300,4300,0
|
|
20231206,182600,445353805,4300,4300,4300,4300,0
|
|
20231206,182500,445353805,4300,4300,4300,4300,0
|
|
20231206,182400,445353805,4300,4300,4300,4300,0
|
|
20231206,182300,445353805,4300,4300,4300,4300,0
|
|
20231206,182200,445353805,4300,4300,4300,4300,0
|
|
20231206,182100,445353805,4300,4300,4300,4300,0
|
|
20231206,182000,445353805,4300,4300,4300,4300,0
|
|
20231206,181900,445353805,4300,4300,4300,4300,0
|
|
20231206,181800,445353805,4300,4300,4300,4300,0
|
|
20231206,181700,445353805,4300,4300,4300,4300,0
|
|
20231206,181600,445353805,4300,4300,4300,4300,0
|
|
20231206,181500,445353805,4300,4300,4300,4300,0
|
|
20231206,181400,445353805,4300,4300,4300,4300,0
|
|
20231206,181300,445353805,4300,4300,4300,4300,0
|
|
20231206,181200,445353805,4300,4300,4300,4300,0
|
|
20231206,181100,445353805,4300,4300,4300,4300,2284
|
|
20231206,181000,445353805,4300,4300,4300,4300,0
|
|
20231206,180900,445353805,4300,4300,4300,4300,0
|
|
20231206,180800,445353805,4300,4300,4300,4300,0
|
|
20231206,180700,445353805,4300,4300,4300,4300,0
|
|
20231206,180600,445353805,4300,4300,4300,4300,0
|
|
20231206,180500,445353805,4300,4300,4300,4300,0
|
|
20231206,180400,445353805,4300,4300,4300,4300,0
|
|
20231206,180300,445353805,4300,4300,4300,4300,0
|
|
20231206,180200,445353805,4300,4300,4300,4300,0
|
|
20231206,180100,445353805,4300,4300,4300,4300,0
|
|
20231206,180000,445353805,4300,4300,4300,4300,0
|
|
20231206,175900,445353805,4300,4300,4300,4300,0
|
|
20231206,175800,445353805,4300,4300,4300,4300,0
|
|
20231206,175700,445353805,4300,4300,4300,4300,0
|
|
20231206,175600,445353805,4300,4300,4300,4300,0
|
|
20231206,175500,445353805,4300,4300,4300,4300,0
|
|
20231206,175400,445353805,4300,4300,4300,4300,0
|
|
20231206,175300,445353805,4300,4300,4300,4300,0
|
|
20231206,175200,445353805,4300,4300,4300,4300,0
|
|
20231206,175100,445353805,4300,4300,4300,4300,0
|
|
20231206,175000,445353805,4300,4300,4300,4300,0
|
|
20231206,174900,445353805,4300,4300,4300,4300,0
|
|
20231206,174800,445353805,4300,4300,4300,4300,0
|
|
20231206,174700,445353805,4300,4300,4300,4300,0
|
|
20231206,174600,445353805,4300,4300,4300,4300,0
|
|
20231206,174500,445353805,4300,4300,4300,4300,0
|
|
20231206,174400,445353805,4300,4300,4300,4300,0
|
|
20231206,174300,445353805,4300,4300,4300,4300,0
|
|
20231206,174200,445353805,4300,4300,4300,4300,0
|
|
20231206,174100,445353805,4300,4300,4300,4300,2284
|
|
20231206,174000,445353805,4300,4300,4300,4300,0
|
|
20231206,173900,445353805,4300,4300,4300,4300,0
|
|
20231206,173800,445353805,4300,4300,4300,4300,0
|
|
20231206,173700,445353805,4300,4300,4300,4300,0
|
|
20231206,173600,445353805,4300,4300,4300,4300,0
|
|
20231206,173500,445353805,4300,4300,4300,4300,0
|
|
20231206,173400,445353805,4300,4300,4300,4300,0
|
|
20231206,173300,445353805,4300,4300,4300,4300,0
|
|
20231206,173200,445353805,4300,4300,4300,4300,0
|
|
20231206,173100,445353805,4300,4300,4300,4300,0
|
|
20231206,173000,445353805,4300,4300,4300,4300,0
|
|
20231206,172900,445353805,4300,4300,4300,4300,0
|
|
20231206,172800,445353805,4300,4300,4300,4300,0
|
|
20231206,172700,445353805,4300,4300,4300,4300,0
|
|
20231206,172600,445353805,4300,4300,4300,4300,0
|
|
20231206,172500,445353805,4300,4300,4300,4300,0
|
|
20231206,172400,445353805,4300,4300,4300,4300,0
|
|
20231206,172300,445353805,4300,4300,4300,4300,0
|
|
20231206,172200,445353805,4300,4300,4300,4300,0
|
|
20231206,172100,445353805,4300,4300,4300,4300,0
|
|
20231206,172000,445353805,4300,4300,4300,4300,0
|
|
20231206,171900,445353805,4300,4300,4300,4300,0
|
|
20231206,171800,445353805,4300,4300,4300,4300,0
|
|
20231206,171700,445353805,4300,4300,4300,4300,0
|
|
20231206,171600,445353805,4300,4300,4300,4300,0
|
|
20231206,171500,445353805,4300,4300,4300,4300,0
|
|
20231206,171400,445353805,4300,4300,4300,4300,0
|
|
20231206,171300,445353805,4300,4300,4300,4300,0
|
|
20231206,171200,445353805,4300,4300,4300,4300,0
|
|
20231206,171100,445353805,4300,4300,4300,4300,2284
|
|
20231206,171000,445353805,4300,4300,4300,4300,0
|
|
20231206,170900,445353805,4300,4300,4300,4300,0
|
|
20231206,170800,445353805,4300,4300,4300,4300,0
|
|
20231206,170700,445353805,4300,4300,4300,4300,0
|
|
20231206,170600,445353805,4300,4300,4300,4300,0
|
|
20231206,170500,445353805,4300,4300,4300,4300,0
|
|
20231206,170400,445353805,4300,4300,4300,4300,0
|
|
20231206,170300,445353805,4300,4300,4300,4300,0
|
|
20231206,170200,445353805,4300,4300,4300,4300,0
|
|
20231206,170100,445353805,4300,4300,4300,4300,0
|
|
20231206,170000,445353805,4300,4300,4300,4300,0
|
|
20231206,165900,445353805,4300,4300,4300,4300,0
|
|
20231206,165800,445353805,4300,4300,4300,4300,0
|
|
20231206,165700,445353805,4300,4300,4300,4300,0
|
|
20231206,165600,445353805,4300,4300,4300,4300,0
|
|
20231206,165500,445353805,4300,4300,4300,4300,0
|
|
20231206,165400,445353805,4300,4300,4300,4300,0
|
|
20231206,165300,445353805,4300,4300,4300,4300,0
|
|
20231206,165200,445353805,4300,4300,4300,4300,0
|
|
20231206,165100,445353805,4300,4300,4300,4300,0
|
|
20231206,165000,445353805,4300,4300,4300,4300,0
|
|
20231206,164900,445353805,4300,4300,4300,4300,0
|
|
20231206,164800,445353805,4300,4300,4300,4300,0
|
|
20231206,164700,445353805,4300,4300,4300,4300,0
|
|
20231206,164600,445353805,4300,4300,4300,4300,0
|
|
20231206,164500,445353805,4300,4300,4300,4300,0
|
|
20231206,164400,445353805,4300,4300,4300,4300,0
|
|
20231206,164300,445353805,4300,4300,4300,4300,0
|
|
20231206,164200,445353805,4300,4300,4300,4300,0
|
|
20231206,164100,445353805,4300,4300,4300,4300,2284
|
|
20231206,164000,445353805,4300,4300,4300,4300,0
|
|
20231206,163900,445353805,4300,4300,4300,4300,0
|
|
20231206,163800,445353805,4300,4300,4300,4300,0
|
|
20231206,163700,445353805,4300,4300,4300,4300,0
|
|
20231206,163600,445353805,4300,4300,4300,4300,0
|
|
20231206,163500,445353805,4300,4300,4300,4300,0
|
|
20231206,163400,445353805,4300,4300,4300,4300,0
|
|
20231206,163300,445353805,4300,4300,4300,4300,0
|
|
20231206,163200,445353805,4300,4300,4300,4300,0
|
|
20231206,163100,445353805,4300,4300,4300,4300,0
|
|
20231206,163000,445353805,4300,4300,4300,4300,0
|
|
20231206,162900,445353805,4300,4300,4300,4300,0
|
|
20231206,162800,445353805,4300,4300,4300,4300,0
|
|
20231206,162700,445353805,4300,4300,4300,4300,0
|
|
20231206,162600,445353805,4300,4300,4300,4300,0
|
|
20231206,162500,445353805,4300,4300,4300,4300,0
|
|
20231206,162400,445353805,4300,4300,4300,4300,0
|
|
20231206,162300,445353805,4300,4300,4300,4300,0
|
|
20231206,162200,445353805,4300,4300,4300,4300,0
|
|
20231206,162100,445353805,4300,4300,4300,4300,0
|
|
20231206,162000,445353805,4300,4300,4300,4300,0
|
|
20231206,161900,445353805,4300,4300,4300,4300,0
|
|
20231206,161800,445353805,4300,4300,4300,4300,0
|
|
20231206,161700,445353805,4300,4300,4300,4300,0
|
|
20231206,161600,445353805,4300,4300,4300,4300,0
|
|
20231206,161500,445353805,4300,4300,4300,4300,0
|
|
20231206,161400,445353805,4300,4300,4300,4300,0
|
|
20231206,161300,445353805,4300,4300,4300,4300,0
|
|
20231206,161200,445353805,4300,4300,4300,4300,0
|
|
20231206,161100,445353805,4300,4300,4300,4300,2284
|
|
20231206,161000,445353805,4300,4300,4300,4300,0
|
|
20231206,160900,445353805,4300,4300,4300,4300,0
|
|
20231206,160800,445353805,4300,4300,4300,4300,0
|
|
20231206,160700,445353805,4300,4300,4300,4300,0
|
|
20231206,160600,445353805,4300,4300,4300,4300,0
|
|
20231206,160500,445353805,4300,4300,4300,4300,0
|
|
20231206,160400,445353805,4300,4300,4300,4300,0
|
|
20231206,160300,445353805,4300,4300,4300,4300,0
|
|
20231206,160200,445353805,4300,4300,4300,4300,0
|
|
20231206,160100,445353805,4300,4300,4300,4300,0
|
|
20231206,160000,445353805,4300,4300,4300,4300,0
|
|
20231206,155900,445353805,4300,4300,4300,4300,0
|
|
20231206,155800,445353805,4300,4300,4300,4300,0
|
|
20231206,155700,445353805,4300,4300,4300,4300,0
|
|
20231206,155600,445353805,4300,4300,4300,4300,0
|
|
20231206,155500,445353805,4300,4300,4300,4300,0
|
|
20231206,155400,445353805,4300,4300,4300,4300,0
|
|
20231206,155300,445353805,4300,4300,4300,4300,0
|
|
20231206,155200,445353805,4300,4300,4300,4300,0
|
|
20231206,155100,445353805,4300,4300,4300,4300,0
|
|
20231206,155000,445353805,4300,4300,4300,4300,0
|
|
20231206,154900,445353805,4300,4300,4300,4300,0
|
|
20231206,154800,445353805,4300,4300,4300,4300,0
|
|
20231206,154700,445353805,4300,4300,4300,4300,0
|
|
20231206,154600,445353805,4300,4300,4300,4300,0
|
|
20231206,154500,445353805,4300,4300,4300,4300,0
|
|
20231206,154400,445353805,4300,4300,4300,4300,0
|
|
20231206,154300,445353805,4300,4300,4300,4300,0
|
|
20231206,154200,445353805,4300,4300,4300,4300,0
|
|
20231206,154100,445353805,4300,4300,4300,4300,2284
|
|
20231206,154000,445353805,4300,4300,4300,4300,0
|
|
20231206,153900,445353805,4300,4300,4300,4300,0
|
|
20231206,153800,445353805,4300,4300,4300,4300,0
|
|
20231206,153700,445353805,4300,4300,4300,4300,0
|
|
20231206,153600,445353805,4300,4300,4300,4300,0
|
|
20231206,153500,445353805,4300,4300,4300,4300,0
|
|
20231206,153400,445353805,4300,4300,4300,4300,0
|
|
20231206,153300,445353805,4300,4300,4300,4300,0
|
|
20231206,153200,445353805,4300,4300,4300,4300,0
|
|
20231206,153100,445353805,4300,4300,4300,4300,0
|
|
20231206,153000,445353805,4300,4300,4300,4300,2284
|
|
20231206,152900,435532605,4295,4295,4295,4295,0
|
|
20231206,152800,435532605,4295,4295,4295,4295,0
|
|
20231206,152700,435532605,4295,4295,4295,4295,0
|
|
20231206,152600,435532605,4295,4295,4295,4295,0
|
|
20231206,152500,435532605,4295,4295,4295,4295,0
|
|
20231206,152400,435532605,4295,4295,4295,4295,0
|
|
20231206,152300,435532605,4295,4295,4295,4295,0
|
|
20231206,152200,435532605,4295,4295,4295,4295,0
|
|
20231206,152100,435532605,4295,4295,4295,4295,0
|
|
20231206,152000,435532605,4295,4295,4295,4295,0
|
|
20231206,151900,435532605,4295,4285,4295,4280,953
|
|
20231206,151800,431448955,4285,4285,4285,4285,0
|
|
20231206,151700,431448955,4285,4285,4285,4280,957
|
|
20231206,151600,427350110,4280,4280,4280,4280,250
|
|
20231206,151500,426280110,4285,4285,4285,4285,0
|
|
20231206,151400,426280110,4285,4275,4285,4275,98
|
|
20231206,151300,425860670,4275,4265,4275,4265,1832
|
|
20231206,151200,418047070,4265,4265,4265,4265,1915
|
|
20231206,151100,409879595,4270,4270,4270,4270,10
|
|
20231206,151000,409836895,4275,4270,4275,4270,673
|
|
20231206,150900,406963170,4270,4270,4275,4270,725
|
|
20231206,150800,403867365,4275,4275,4275,4270,421
|
|
20231206,150700,402068760,4285,4285,4285,4285,1
|
|
20231206,150600,402064475,4275,4275,4275,4275,30
|
|
20231206,150500,401936225,4290,4290,4290,4290,0
|
|
20231206,150400,401936225,4290,4280,4290,4275,367
|
|
20231206,150300,400365970,4290,4290,4290,4290,0
|
|
20231206,150200,400365970,4290,4290,4290,4290,0
|
|
20231206,150100,400365970,4290,4290,4290,4290,0
|
|
20231206,150000,400365970,4290,4290,4290,4290,0
|
|
20231206,145900,400365970,4290,4285,4290,4280,316
|
|
20231206,145800,399012880,4290,4290,4290,4290,14
|
|
20231206,145700,398952820,4290,4290,4290,4290,0
|
|
20231206,145600,398952820,4290,4290,4290,4290,0
|
|
20231206,145500,398952820,4290,4290,4290,4290,50
|
|
20231206,145400,398738320,4290,4290,4290,4290,1
|
|
20231206,145300,398734030,4290,4290,4290,4290,3
|
|
20231206,145200,398721160,4290,4290,4290,4290,11
|
|
20231206,145100,398673970,4290,4290,4290,4290,0
|
|
20231206,145000,398673970,4290,4280,4290,4280,13
|
|
20231206,144900,398618280,4290,4285,4290,4285,9
|
|
20231206,144800,398579680,4285,4285,4285,4285,2
|
|
20231206,144700,398571110,4290,4280,4290,4280,1464
|
|
20231206,144600,392298665,4285,4285,4285,4285,0
|
|
20231206,144500,392298665,4285,4285,4285,4285,0
|
|
20231206,144400,392298665,4285,4280,4285,4280,41
|
|
20231206,144300,392123130,4285,4280,4285,4280,10
|
|
20231206,144200,392080305,4285,4280,4285,4280,199
|
|
20231206,144100,391228570,4280,4280,4280,4280,300
|
|
20231206,144000,389944570,4280,4280,4280,4280,0
|
|
20231206,143900,389944570,4280,4280,4280,4280,65
|
|
20231206,143800,389666370,4280,4280,4280,4280,1
|
|
20231206,143700,389662090,4280,4280,4280,4280,1
|
|
20231206,143600,389657810,4280,4280,4280,4280,0
|
|
20231206,143500,389657810,4280,4275,4280,4275,39
|
|
20231206,143400,389491070,4285,4285,4285,4285,0
|
|
20231206,143300,389491070,4285,4285,4285,4285,0
|
|
20231206,143200,389491070,4285,4285,4285,4275,592
|
|
20231206,143100,386959110,4275,4275,4275,4275,7
|
|
20231206,143000,386929185,4285,4285,4285,4285,0
|
|
20231206,142900,386929185,4285,4285,4285,4285,0
|
|
20231206,142800,386929185,4285,4280,4285,4280,28
|
|
20231206,142700,386809320,4285,4280,4285,4280,300
|
|
20231206,142600,385525305,4280,4280,4280,4280,0
|
|
20231206,142500,385525305,4280,4280,4280,4280,1
|
|
20231206,142400,385521025,4275,4275,4275,4275,10
|
|
20231206,142300,385478275,4280,4280,4280,4280,1
|
|
20231206,142200,385473995,4275,4275,4275,4275,1
|
|
20231206,142100,385469720,4280,4275,4280,4275,18
|
|
20231206,142000,385392755,4280,4280,4280,4280,0
|
|
20231206,141900,385392755,4280,4280,4280,4280,0
|
|
20231206,141800,385392755,4280,4280,4280,4280,0
|
|
20231206,141700,385392755,4280,4280,4280,4280,59
|
|
20231206,141600,385140235,4280,4280,4280,4280,0
|
|
20231206,141500,385140235,4280,4280,4280,4280,45
|
|
20231206,141400,384947635,4280,4280,4280,4280,500
|
|
20231206,141300,382807635,4280,4280,4280,4280,0
|
|
20231206,141200,382807635,4280,4280,4280,4280,0
|
|
20231206,141100,382807635,4280,4280,4280,4280,11
|
|
20231206,141000,382760555,4280,4280,4280,4280,0
|
|
20231206,140900,382760555,4280,4280,4280,4280,0
|
|
20231206,140800,382760555,4280,4280,4280,4280,10
|
|
20231206,140700,382717755,4280,4270,4280,4265,176
|
|
20231206,140600,381966490,4280,4280,4280,4280,15
|
|
20231206,140500,381902290,4280,4280,4280,4280,30
|
|
20231206,140400,381773890,4280,4280,4280,4280,0
|
|
20231206,140300,381773890,4280,4280,4280,4280,3
|
|
20231206,140200,381761050,4280,4280,4280,4280,10
|
|
20231206,140100,381718250,4275,4280,4280,4275,11
|
|
20231206,140000,381671220,4280,4280,4280,4280,0
|
|
20231206,135900,381671220,4280,4280,4280,4280,1
|
|
20231206,135800,381666940,4280,4280,4280,4280,0
|
|
20231206,135700,381666940,4280,4280,4280,4280,11
|
|
20231206,135600,381619860,4280,4280,4280,4280,0
|
|
20231206,135500,381619860,4280,4280,4280,4280,1
|
|
20231206,135400,381615580,4270,4270,4270,4270,5
|
|
20231206,135300,381594230,4285,4285,4285,4285,0
|
|
20231206,135200,381594230,4285,4285,4285,4285,0
|
|
20231206,135100,381594230,4285,4285,4285,4285,10
|
|
20231206,135000,381551380,4285,4285,4285,4285,3
|
|
20231206,134900,381538525,4265,4275,4275,4265,79
|
|
20231206,134800,381201215,4285,4285,4285,4285,0
|
|
20231206,134700,381201215,4285,4285,4285,4285,0
|
|
20231206,134600,381201215,4285,4285,4285,4285,0
|
|
20231206,134500,381201215,4285,4285,4285,4285,0
|
|
20231206,134400,381201215,4285,4285,4285,4285,0
|
|
20231206,134300,381201215,4285,4285,4285,4285,34
|
|
20231206,134200,381055525,4285,4285,4285,4285,0
|
|
20231206,134100,381055525,4285,4285,4285,4285,0
|
|
20231206,134000,381055525,4285,4285,4285,4285,103
|
|
20231206,133900,380614170,4285,4285,4285,4285,600
|
|
20231206,133800,378043170,4285,4285,4285,4285,0
|
|
20231206,133700,378043170,4285,4285,4285,4285,0
|
|
20231206,133600,378043170,4285,4285,4285,4285,0
|
|
20231206,133500,378043170,4285,4285,4285,4285,1
|
|
20231206,133400,378038885,4285,4285,4285,4285,0
|
|
20231206,133300,378038885,4285,4285,4285,4285,3
|
|
20231206,133200,378026030,4270,4270,4270,4270,10
|
|
20231206,133100,377983330,4270,4270,4270,4270,0
|
|
20231206,133000,377983330,4270,4270,4270,4270,0
|
|
20231206,132900,377983330,4270,4270,4270,4270,47
|
|
20231206,132800,377782640,4270,4270,4270,4270,3
|
|
20231206,132700,377769830,4285,4270,4285,4270,166
|
|
20231206,132600,377060965,4270,4270,4270,4270,55
|
|
20231206,132500,376826115,4265,4265,4265,4265,517
|
|
20231206,132400,374621110,4270,4270,4270,4270,0
|
|
20231206,132300,374621110,4270,4270,4270,4270,0
|
|
20231206,132200,374621110,4270,4270,4270,4270,55
|
|
20231206,132100,374386260,4270,4270,4270,4270,2
|
|
20231206,132000,374377720,4270,4270,4270,4270,1
|
|
20231206,131900,374373450,4270,4270,4270,4270,0
|
|
20231206,131800,374373450,4270,4270,4270,4270,10
|
|
20231206,131700,374330750,4265,4265,4265,4265,50
|
|
20231206,131600,374117500,4270,4270,4270,4270,705
|
|
20231206,131500,371107150,4265,4265,4265,4265,0
|
|
20231206,131400,371107150,4265,4265,4265,4265,770
|
|
20231206,131300,367823100,4265,4270,4270,4265,1505
|
|
20231206,131200,361396900,4270,4270,4270,4270,400
|
|
20231206,131100,359688900,4280,4280,4280,4280,0
|
|
20231206,131000,359688900,4280,4280,4280,4280,0
|
|
20231206,130900,359688900,4280,4280,4280,4280,0
|
|
20231206,130800,359688900,4280,4280,4280,4280,0
|
|
20231206,130700,359688900,4280,4280,4280,4280,1
|
|
20231206,130600,359684620,4280,4280,4280,4280,10
|
|
20231206,130500,359641820,4280,4280,4280,4280,0
|
|
20231206,130400,359641820,4280,4275,4280,4275,93
|
|
20231206,130300,359244230,4275,4275,4275,4275,100
|
|
20231206,130200,358816730,4280,4280,4280,4280,0
|
|
20231206,130100,358816730,4280,4280,4280,4280,0
|
|
20231206,130000,358816730,4280,4280,4280,4280,0
|
|
20231206,125900,358816730,4280,4280,4280,4280,0
|
|
20231206,125800,358816730,4280,4280,4280,4280,219
|
|
20231206,125700,357879410,4280,4280,4280,4280,0
|
|
20231206,125600,357879410,4280,4280,4280,4280,0
|
|
20231206,125500,357879410,4280,4280,4280,4280,1
|
|
20231206,125400,357875130,4280,4280,4280,4280,3
|
|
20231206,125300,357862290,4280,4280,4280,4280,0
|
|
20231206,125200,357862290,4280,4280,4280,4280,0
|
|
20231206,125100,357862290,4280,4280,4280,4280,0
|
|
20231206,125000,357862290,4280,4280,4280,4280,0
|
|
20231206,124900,357862290,4280,4270,4280,4270,323
|
|
20231206,124800,356483050,4280,4280,4280,4280,0
|
|
20231206,124700,356483050,4280,4280,4280,4280,0
|
|
20231206,124600,356483050,4280,4280,4280,4280,0
|
|
20231206,124500,356483050,4280,4280,4280,4280,700
|
|
20231206,124400,353487050,4280,4280,4280,4280,0
|
|
20231206,124300,353487050,4280,4270,4280,4270,23
|
|
20231206,124200,353388810,4280,4280,4280,4280,1
|
|
20231206,124100,353384530,4280,4280,4280,4280,0
|
|
20231206,124000,353384530,4280,4280,4280,4280,3
|
|
20231206,123900,353371690,4275,4275,4275,4275,100
|
|
20231206,123800,352944190,4275,4270,4275,4270,187
|
|
20231206,123700,352145630,4275,4275,4275,4275,100
|
|
20231206,123600,351718130,4280,4280,4280,4280,12
|
|
20231206,123500,351666770,4270,4270,4270,4270,1
|
|
20231206,123400,351662500,4285,4285,4285,4285,0
|
|
20231206,123300,351662500,4285,4275,4285,4270,497
|
|
20231206,123200,349538665,4280,4275,4280,4275,158
|
|
20231206,123100,348862925,4280,4280,4280,4280,91
|
|
20231206,123000,348473445,4285,4285,4285,4280,20
|
|
20231206,122900,348387770,4280,4280,4280,4280,1
|
|
20231206,122800,348383490,4285,4285,4285,4285,0
|
|
20231206,122700,348383490,4285,4285,4285,4285,0
|
|
20231206,122600,348383490,4285,4285,4285,4285,0
|
|
20231206,122500,348383490,4285,4285,4285,4285,0
|
|
20231206,122400,348383490,4285,4285,4285,4285,0
|
|
20231206,122300,348383490,4285,4285,4285,4285,10
|
|
20231206,122200,348340640,4285,4285,4285,4285,0
|
|
20231206,122100,348340640,4285,4280,4285,4280,16
|
|
20231206,122000,348272145,4285,4280,4285,4275,43
|
|
20231206,121900,348088195,4290,4280,4290,4280,225
|
|
20231206,121800,347125165,4280,4280,4280,4280,132
|
|
20231206,121700,346560205,4290,4290,4290,4290,0
|
|
20231206,121600,346560205,4290,4290,4290,4290,0
|
|
20231206,121500,346560205,4290,4290,4290,4285,15
|
|
20231206,121400,346495905,4290,4290,4290,4290,0
|
|
20231206,121300,346495905,4290,4290,4290,4290,0
|
|
20231206,121200,346495905,4290,4290,4290,4290,12
|
|
20231206,121100,346444425,4290,4290,4290,4290,0
|
|
20231206,121000,346444425,4290,4290,4290,4290,0
|
|
20231206,120900,346444425,4290,4290,4290,4290,2
|
|
20231206,120800,346435845,4290,4290,4290,4290,3
|
|
20231206,120700,346422975,4285,4285,4285,4285,50
|
|
20231206,120600,346208725,4290,4290,4290,4290,0
|
|
20231206,120500,346208725,4290,4290,4290,4290,0
|
|
20231206,120400,346208725,4290,4290,4290,4290,0
|
|
20231206,120300,346208725,4290,4290,4290,4290,4
|
|
20231206,120200,346191565,4290,4280,4290,4280,95
|
|
20231206,120100,345784805,4290,4290,4290,4290,0
|
|
20231206,120000,345784805,4290,4290,4290,4290,0
|
|
20231206,115900,345784805,4290,4285,4290,4285,58
|
|
20231206,115800,345536260,4285,4285,4285,4285,15
|
|
20231206,115700,345471985,4280,4290,4290,4280,7
|
|
20231206,115600,345441995,4285,4280,4290,4280,1115
|
|
20231206,115500,340658735,4290,4290,4290,4290,0
|
|
20231206,115400,340658735,4290,4290,4290,4290,554
|
|
20231206,115300,338282075,4290,4290,4290,4290,100
|
|
20231206,115200,337853075,4290,4285,4290,4285,20
|
|
20231206,115100,337767370,4290,4285,4290,4285,13
|
|
20231206,115000,337711650,4290,4290,4290,4290,14
|
|
20231206,114900,337651590,4290,4290,4290,4290,0
|
|
20231206,114800,337651590,4290,4290,4290,4290,0
|
|
20231206,114700,337651590,4290,4290,4290,4290,18
|
|
20231206,114600,337574370,4290,4290,4290,4290,5
|
|
20231206,114500,337552920,4290,4290,4290,4290,18
|
|
20231206,114400,337475700,4290,4290,4290,4290,0
|
|
20231206,114300,337475700,4290,4290,4290,4290,3
|
|
20231206,114200,337462830,4290,4290,4290,4290,0
|
|
20231206,114100,337462830,4290,4290,4290,4290,0
|
|
20231206,114000,337462830,4290,4290,4290,4290,10
|
|
20231206,113900,337419930,4290,4290,4290,4290,0
|
|
20231206,113800,337419930,4290,4290,4290,4290,10
|
|
20231206,113700,337377030,4290,4290,4290,4290,0
|
|
20231206,113600,337377030,4290,4290,4290,4290,0
|
|
20231206,113500,337377030,4290,4290,4290,4290,3
|
|
20231206,113400,337364160,4280,4285,4285,4280,225
|
|
20231206,113300,336401100,4295,4295,4295,4295,0
|
|
20231206,113200,336401100,4295,4295,4295,4295,0
|
|
20231206,113100,336401100,4295,4295,4295,4295,4
|
|
20231206,113000,336383920,4295,4295,4295,4295,3
|
|
20231206,112900,336371035,4295,4295,4295,4295,0
|
|
20231206,112800,336371035,4295,4295,4295,4295,0
|
|
20231206,112700,336371035,4295,4295,4295,4295,5
|
|
20231206,112600,336349560,4295,4290,4295,4280,510
|
|
20231206,112500,334162355,4290,4290,4290,4290,0
|
|
20231206,112400,334162355,4290,4280,4290,4280,93
|
|
20231206,112300,333764285,4290,4290,4290,4280,34
|
|
20231206,112200,333618645,4290,4290,4290,4290,0
|
|
20231206,112100,333618645,4290,4290,4290,4290,22
|
|
20231206,112000,333524265,4290,4290,4290,4290,72
|
|
20231206,111900,333215385,4290,4290,4290,4290,0
|
|
20231206,111800,333215385,4290,4290,4290,4290,0
|
|
20231206,111700,333215385,4290,4290,4290,4290,0
|
|
20231206,111600,333215385,4290,4290,4290,4280,21
|
|
20231206,111500,333125305,4290,4290,4290,4290,18
|
|
20231206,111400,333048085,4295,4295,4295,4295,3
|
|
20231206,111300,333035200,4295,4295,4295,4295,0
|
|
20231206,111200,333035200,4295,4295,4295,4295,0
|
|
20231206,111100,333035200,4295,4295,4295,4295,0
|
|
20231206,111000,333035200,4295,4295,4295,4295,0
|
|
20231206,110900,333035200,4295,4290,4295,4290,53
|
|
20231206,110800,332807815,4295,4295,4295,4295,0
|
|
20231206,110700,332807815,4295,4290,4295,4290,1000
|
|
20231206,110600,328512820,4295,4295,4295,4295,0
|
|
20231206,110500,328512820,4295,4295,4295,4295,0
|
|
20231206,110400,328512820,4295,4290,4295,4290,2000
|
|
20231206,110300,319923320,4295,4280,4295,4255,1529
|
|
20231206,110200,313407905,4295,4290,4295,4290,1003
|
|
20231206,110100,309105020,4290,4290,4290,4290,0
|
|
20231206,110000,309105020,4290,4290,4290,4290,0
|
|
20231206,105900,309105020,4290,4290,4290,4290,0
|
|
20231206,105800,309105020,4290,4290,4290,4290,3
|
|
20231206,105700,309092150,4290,4290,4290,4290,0
|
|
20231206,105600,309092150,4290,4290,4290,4290,1
|
|
20231206,105500,309087860,4290,4290,4290,4290,2
|
|
20231206,105400,309079280,4290,4290,4290,4275,65
|
|
20231206,105300,308801330,4290,4290,4290,4290,0
|
|
20231206,105200,308801330,4290,4290,4290,4290,0
|
|
20231206,105100,308801330,4290,4290,4290,4290,0
|
|
20231206,105000,308801330,4290,4275,4290,4270,53
|
|
20231206,104900,308574900,4290,4290,4290,4290,0
|
|
20231206,104800,308574900,4290,4290,4290,4290,2
|
|
20231206,104700,308566320,4290,4285,4290,4285,80
|
|
20231206,104600,308223500,4285,4285,4285,4285,214
|
|
20231206,104500,307306510,4285,4285,4285,4285,3
|
|
20231206,104400,307293655,4285,4285,4285,4285,0
|
|
20231206,104300,307293655,4285,4285,4285,4285,0
|
|
20231206,104200,307293655,4285,4290,4290,4285,9
|
|
20231206,104100,307255080,4270,4275,4275,4270,1426
|
|
20231206,104000,301165540,4290,4275,4290,4275,9
|
|
20231206,103900,301127020,4290,4290,4290,4290,0
|
|
20231206,103800,301127020,4290,4285,4290,4285,72
|
|
20231206,103700,300818475,4270,4270,4270,4270,1099
|
|
20231206,103600,296125745,4275,4275,4275,4275,233
|
|
20231206,103500,295129670,4275,4280,4280,4275,821
|
|
20231206,103400,291616335,4290,4290,4290,4290,0
|
|
20231206,103300,291616335,4290,4290,4290,4290,3
|
|
20231206,103200,291603465,4290,4290,4290,4290,0
|
|
20231206,103100,291603465,4290,4290,4290,4290,300
|
|
20231206,103000,290316465,4260,4275,4275,4260,3475
|
|
20231206,102900,275508715,4290,4285,4290,4285,106
|
|
20231206,102800,275054490,4270,4275,4275,4270,50
|
|
20231206,102700,274840930,4285,4275,4285,4270,417
|
|
20231206,102600,273057185,4275,4275,4275,4275,233
|
|
20231206,102500,272061110,4270,4275,4275,4270,53
|
|
20231206,102400,271834740,4275,4275,4275,4275,3
|
|
20231206,102300,271821915,4275,4275,4275,4275,0
|
|
20231206,102200,271821915,4275,4270,4275,4270,123
|
|
20231206,102100,271296685,4270,4270,4270,4270,15
|
|
20231206,102000,271232635,4270,4265,4270,4265,88
|
|
20231206,101900,270856935,4275,4275,4275,4275,31
|
|
20231206,101800,270724410,4275,4275,4275,4275,705
|
|
20231206,101700,267710535,4275,4275,4275,4275,1
|
|
20231206,101600,267706260,4275,4260,4275,4255,3022
|
|
20231206,101500,254846540,4270,4275,4275,4265,256
|
|
20231206,101400,253754450,4265,4265,4265,4265,143
|
|
20231206,101300,253144555,4280,4280,4280,4280,0
|
|
20231206,101200,253144555,4280,4275,4280,4270,20
|
|
20231206,101100,253059095,4275,4275,4275,4270,33
|
|
20231206,101000,252918025,4275,4275,4275,4275,285
|
|
20231206,100900,251699650,4275,4275,4275,4275,0
|
|
20231206,100800,251699650,4275,4260,4275,4260,8
|
|
20231206,100700,251665525,4265,4275,4275,4255,170
|
|
20231206,100600,250941725,4275,4255,4275,4255,1579
|
|
20231206,100500,244222960,4275,4275,4275,4255,306
|
|
20231206,100400,242920740,4275,4275,4275,4275,466
|
|
20231206,100300,240928590,4275,4275,4275,4255,12
|
|
20231206,100200,240877355,4270,4270,4270,4270,36
|
|
20231206,100100,240723635,4285,4285,4285,4285,0
|
|
20231206,100000,240723635,4285,4285,4285,4285,4
|
|
20231206,095900,240706495,4255,4275,4285,4255,3117
|
|
20231206,095800,227430875,4285,4280,4285,4280,188
|
|
20231206,095700,226626220,4280,4280,4280,4280,3
|
|
20231206,095600,226613380,4275,4275,4275,4275,4
|
|
20231206,095500,226596280,4280,4265,4280,4265,119
|
|
20231206,095400,226088145,4270,4275,4285,4265,4316
|
|
20231206,095300,207667795,4285,4285,4285,4285,3
|
|
20231206,095200,207654940,4275,4275,4285,4275,10
|
|
20231206,095100,207612160,4290,4290,4290,4290,0
|
|
20231206,095000,207612160,4290,4290,4290,4290,0
|
|
20231206,094900,207612160,4290,4280,4290,4280,403
|
|
20231206,094800,205886600,4285,4285,4285,4285,236
|
|
20231206,094700,204875340,4290,4290,4290,4290,0
|
|
20231206,094600,204875340,4290,4290,4290,4270,1506
|
|
20231206,094500,198444540,4270,4290,4290,4270,71
|
|
20231206,094400,198141260,4290,4290,4290,4290,0
|
|
20231206,094300,198141260,4290,4290,4290,4290,3
|
|
20231206,094200,198128390,4270,4300,4300,4270,1872
|
|
20231206,094100,190113505,4300,4300,4300,4300,416
|
|
20231206,094000,188324705,4300,4300,4300,4290,243
|
|
20231206,093900,187282185,4295,4295,4300,4295,201
|
|
20231206,093800,186418885,4300,4300,4300,4295,104
|
|
20231206,093700,185972185,4300,4300,4300,4300,152
|
|
20231206,093600,185318585,4300,4295,4300,4290,1729
|
|
20231206,093500,177901015,4305,4305,4305,4305,3
|
|
20231206,093400,177888100,4305,4295,4305,4290,112
|
|
20231206,093300,177406055,4305,4300,4305,4300,119
|
|
20231206,093200,176894340,4300,4295,4300,4295,305
|
|
20231206,093100,175583855,4285,4285,4295,4285,23
|
|
20231206,093000,175485280,4300,4300,4300,4285,27
|
|
20231206,092900,175369480,4285,4295,4295,4285,2923
|
|
20231206,092800,162834395,4295,4295,4295,4295,7
|
|
20231206,092700,162804330,4305,4295,4305,4290,475
|
|
20231206,092600,160765570,4310,4310,4310,4310,0
|
|
20231206,092500,160765570,4310,4295,4310,4295,22
|
|
20231206,092400,160671005,4300,4280,4300,4280,204
|
|
20231206,092300,159796125,4280,4310,4320,4280,6908
|
|
20231206,092200,130139065,4325,4310,4325,4310,1746
|
|
20231206,092100,122596695,4325,4315,4325,4315,111
|
|
20231206,092000,122117200,4335,4335,4335,4335,0
|
|
20231206,091900,122117200,4335,4335,4335,4335,0
|
|
20231206,091800,122117200,4335,4335,4335,4335,1
|
|
20231206,091700,122112865,4315,4330,4335,4315,15
|
|
20231206,091600,122047950,4335,4335,4335,4335,455
|
|
20231206,091500,120075525,4335,4340,4340,4295,7026
|
|
20231206,091400,89841565,4345,4320,4345,4315,1369
|
|
20231206,091300,83927150,4315,4330,4330,4315,2978
|
|
20231206,091200,71063670,4345,4330,4345,4325,1001
|
|
20231206,091100,66733700,4345,4340,4345,4330,58
|
|
20231206,091000,66482150,4345,4345,4345,4345,54
|
|
20231206,090900,66247520,4345,4340,4345,4340,4010
|
|
20231206,090800,48832715,4330,4340,4340,4330,1263
|
|
20231206,090700,43361705,4330,4340,4340,4330,15
|
|
20231206,090600,43296680,4340,4340,4340,4340,444
|
|
20231206,090500,41369720,4345,4350,4350,4320,1132
|
|
20231206,090400,36469175,4320,4350,4350,4320,1004
|
|
20231206,090300,32101955,4315,4340,4350,4315,1978
|
|
20231206,090200,23560925,4320,4315,4340,4315,72
|
|
20231206,090100,23249575,4350,4355,4355,4305,950
|
|
20231206,090000,19143075,4330,4340,4365,4310,4399
|