674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,201100,344493745,4310,4310,4310,4310,327
|
|
20231207,201000,344493745,4310,4310,4310,4310,0
|
|
20231207,200900,344493745,4310,4310,4310,4310,0
|
|
20231207,200800,344493745,4310,4310,4310,4310,0
|
|
20231207,200700,344493745,4310,4310,4310,4310,0
|
|
20231207,200600,344493745,4310,4310,4310,4310,0
|
|
20231207,200500,344493745,4310,4310,4310,4310,0
|
|
20231207,200400,344493745,4310,4310,4310,4310,0
|
|
20231207,200300,344493745,4310,4310,4310,4310,0
|
|
20231207,200200,344493745,4310,4310,4310,4310,0
|
|
20231207,200100,344493745,4310,4310,4310,4310,0
|
|
20231207,200000,344493745,4310,4310,4310,4310,0
|
|
20231207,195900,344493745,4310,4310,4310,4310,0
|
|
20231207,195800,344493745,4310,4310,4310,4310,0
|
|
20231207,195700,344493745,4310,4310,4310,4310,0
|
|
20231207,195600,344493745,4310,4310,4310,4310,0
|
|
20231207,195500,344493745,4310,4310,4310,4310,0
|
|
20231207,195400,344493745,4310,4310,4310,4310,0
|
|
20231207,195300,344493745,4310,4310,4310,4310,0
|
|
20231207,195200,344493745,4310,4310,4310,4310,0
|
|
20231207,195100,344493745,4310,4310,4310,4310,0
|
|
20231207,195000,344493745,4310,4310,4310,4310,0
|
|
20231207,194900,344493745,4310,4310,4310,4310,0
|
|
20231207,194800,344493745,4310,4310,4310,4310,0
|
|
20231207,194700,344493745,4310,4310,4310,4310,0
|
|
20231207,194600,344493745,4310,4310,4310,4310,0
|
|
20231207,194500,344493745,4310,4310,4310,4310,0
|
|
20231207,194400,344493745,4310,4310,4310,4310,0
|
|
20231207,194300,344493745,4310,4310,4310,4310,0
|
|
20231207,194200,344493745,4310,4310,4310,4310,0
|
|
20231207,194100,344493745,4310,4310,4310,4310,327
|
|
20231207,194000,344493745,4310,4310,4310,4310,0
|
|
20231207,193900,344493745,4310,4310,4310,4310,0
|
|
20231207,193800,344493745,4310,4310,4310,4310,0
|
|
20231207,193700,344493745,4310,4310,4310,4310,0
|
|
20231207,193600,344493745,4310,4310,4310,4310,0
|
|
20231207,193500,344493745,4310,4310,4310,4310,0
|
|
20231207,193400,344493745,4310,4310,4310,4310,0
|
|
20231207,193300,344493745,4310,4310,4310,4310,0
|
|
20231207,193200,344493745,4310,4310,4310,4310,0
|
|
20231207,193100,344493745,4310,4310,4310,4310,0
|
|
20231207,193000,344493745,4310,4310,4310,4310,0
|
|
20231207,192900,344493745,4310,4310,4310,4310,0
|
|
20231207,192800,344493745,4310,4310,4310,4310,0
|
|
20231207,192700,344493745,4310,4310,4310,4310,0
|
|
20231207,192600,344493745,4310,4310,4310,4310,0
|
|
20231207,192500,344493745,4310,4310,4310,4310,0
|
|
20231207,192400,344493745,4310,4310,4310,4310,0
|
|
20231207,192300,344493745,4310,4310,4310,4310,0
|
|
20231207,192200,344493745,4310,4310,4310,4310,0
|
|
20231207,192100,344493745,4310,4310,4310,4310,0
|
|
20231207,192000,344493745,4310,4310,4310,4310,0
|
|
20231207,191900,344493745,4310,4310,4310,4310,0
|
|
20231207,191800,344493745,4310,4310,4310,4310,0
|
|
20231207,191700,344493745,4310,4310,4310,4310,0
|
|
20231207,191600,344493745,4310,4310,4310,4310,0
|
|
20231207,191500,344493745,4310,4310,4310,4310,0
|
|
20231207,191400,344493745,4310,4310,4310,4310,0
|
|
20231207,191300,344493745,4310,4310,4310,4310,0
|
|
20231207,191200,344493745,4310,4310,4310,4310,0
|
|
20231207,191100,344493745,4310,4310,4310,4310,327
|
|
20231207,191000,344493745,4310,4310,4310,4310,0
|
|
20231207,190900,344493745,4310,4310,4310,4310,0
|
|
20231207,190800,344493745,4310,4310,4310,4310,0
|
|
20231207,190700,344493745,4310,4310,4310,4310,0
|
|
20231207,190600,344493745,4310,4310,4310,4310,0
|
|
20231207,190500,344493745,4310,4310,4310,4310,0
|
|
20231207,190400,344493745,4310,4310,4310,4310,0
|
|
20231207,190300,344493745,4310,4310,4310,4310,0
|
|
20231207,190200,344493745,4310,4310,4310,4310,0
|
|
20231207,190100,344493745,4310,4310,4310,4310,0
|
|
20231207,190000,344493745,4310,4310,4310,4310,0
|
|
20231207,185900,344493745,4310,4310,4310,4310,0
|
|
20231207,185800,344493745,4310,4310,4310,4310,0
|
|
20231207,185700,344493745,4310,4310,4310,4310,0
|
|
20231207,185600,344493745,4310,4310,4310,4310,0
|
|
20231207,185500,344493745,4310,4310,4310,4310,0
|
|
20231207,185400,344493745,4310,4310,4310,4310,0
|
|
20231207,185300,344493745,4310,4310,4310,4310,0
|
|
20231207,185200,344493745,4310,4310,4310,4310,0
|
|
20231207,185100,344493745,4310,4310,4310,4310,0
|
|
20231207,185000,344493745,4310,4310,4310,4310,0
|
|
20231207,184900,344493745,4310,4310,4310,4310,0
|
|
20231207,184800,344493745,4310,4310,4310,4310,0
|
|
20231207,184700,344493745,4310,4310,4310,4310,0
|
|
20231207,184600,344493745,4310,4310,4310,4310,0
|
|
20231207,184500,344493745,4310,4310,4310,4310,0
|
|
20231207,184400,344493745,4310,4310,4310,4310,0
|
|
20231207,184300,344493745,4310,4310,4310,4310,0
|
|
20231207,184200,344493745,4310,4310,4310,4310,0
|
|
20231207,184100,344493745,4310,4310,4310,4310,327
|
|
20231207,184000,344493745,4310,4310,4310,4310,0
|
|
20231207,183900,344493745,4310,4310,4310,4310,0
|
|
20231207,183800,344493745,4310,4310,4310,4310,0
|
|
20231207,183700,344493745,4310,4310,4310,4310,0
|
|
20231207,183600,344493745,4310,4310,4310,4310,0
|
|
20231207,183500,344493745,4310,4310,4310,4310,0
|
|
20231207,183400,344493745,4310,4310,4310,4310,0
|
|
20231207,183300,344493745,4310,4310,4310,4310,0
|
|
20231207,183200,344493745,4310,4310,4310,4310,0
|
|
20231207,183100,344493745,4310,4310,4310,4310,0
|
|
20231207,183000,344493745,4310,4310,4310,4310,0
|
|
20231207,182900,344493745,4310,4310,4310,4310,0
|
|
20231207,182800,344493745,4310,4310,4310,4310,0
|
|
20231207,182700,344493745,4310,4310,4310,4310,0
|
|
20231207,182600,344493745,4310,4310,4310,4310,0
|
|
20231207,182500,344493745,4310,4310,4310,4310,0
|
|
20231207,182400,344493745,4310,4310,4310,4310,0
|
|
20231207,182300,344493745,4310,4310,4310,4310,0
|
|
20231207,182200,344493745,4310,4310,4310,4310,0
|
|
20231207,182100,344493745,4310,4310,4310,4310,0
|
|
20231207,182000,344493745,4310,4310,4310,4310,0
|
|
20231207,181900,344493745,4310,4310,4310,4310,0
|
|
20231207,181800,344493745,4310,4310,4310,4310,0
|
|
20231207,181700,344493745,4310,4310,4310,4310,0
|
|
20231207,181600,344493745,4310,4310,4310,4310,0
|
|
20231207,181500,344493745,4310,4310,4310,4310,0
|
|
20231207,181400,344493745,4310,4310,4310,4310,0
|
|
20231207,181300,344493745,4310,4310,4310,4310,0
|
|
20231207,181200,344493745,4310,4310,4310,4310,0
|
|
20231207,181100,344493745,4310,4310,4310,4310,327
|
|
20231207,181000,344493745,4310,4310,4310,4310,0
|
|
20231207,180900,344493745,4310,4310,4310,4310,0
|
|
20231207,180800,344493745,4310,4310,4310,4310,0
|
|
20231207,180700,344493745,4310,4310,4310,4310,0
|
|
20231207,180600,344493745,4310,4310,4310,4310,0
|
|
20231207,180500,344493745,4310,4310,4310,4310,0
|
|
20231207,180400,344493745,4310,4310,4310,4310,0
|
|
20231207,180300,344493745,4310,4310,4310,4310,0
|
|
20231207,180200,344493745,4310,4310,4310,4310,0
|
|
20231207,180100,344493745,4310,4310,4310,4310,0
|
|
20231207,180000,344493745,4310,4310,4310,4310,0
|
|
20231207,175900,344493745,4310,4310,4310,4310,0
|
|
20231207,175800,344493745,4310,4310,4310,4310,0
|
|
20231207,175700,344493745,4310,4310,4310,4310,0
|
|
20231207,175600,344493745,4310,4310,4310,4310,0
|
|
20231207,175500,344493745,4310,4310,4310,4310,0
|
|
20231207,175400,344493745,4310,4310,4310,4310,0
|
|
20231207,175300,344493745,4310,4310,4310,4310,0
|
|
20231207,175200,344493745,4310,4310,4310,4310,0
|
|
20231207,175100,344493745,4310,4310,4310,4310,0
|
|
20231207,175000,344493745,4310,4310,4310,4310,0
|
|
20231207,174900,344493745,4310,4310,4310,4310,0
|
|
20231207,174800,344493745,4310,4310,4310,4310,0
|
|
20231207,174700,344493745,4310,4310,4310,4310,0
|
|
20231207,174600,344493745,4310,4310,4310,4310,0
|
|
20231207,174500,344493745,4310,4310,4310,4310,0
|
|
20231207,174400,344493745,4310,4310,4310,4310,0
|
|
20231207,174300,344493745,4310,4310,4310,4310,0
|
|
20231207,174200,344493745,4310,4310,4310,4310,0
|
|
20231207,174100,344493745,4310,4310,4310,4310,327
|
|
20231207,174000,344493745,4310,4310,4310,4310,0
|
|
20231207,173900,344493745,4310,4310,4310,4310,0
|
|
20231207,173800,344493745,4310,4310,4310,4310,0
|
|
20231207,173700,344493745,4310,4310,4310,4310,0
|
|
20231207,173600,344493745,4310,4310,4310,4310,0
|
|
20231207,173500,344493745,4310,4310,4310,4310,0
|
|
20231207,173400,344493745,4310,4310,4310,4310,0
|
|
20231207,173300,344493745,4310,4310,4310,4310,0
|
|
20231207,173200,344493745,4310,4310,4310,4310,0
|
|
20231207,173100,344493745,4310,4310,4310,4310,0
|
|
20231207,173000,344493745,4310,4310,4310,4310,0
|
|
20231207,172900,344493745,4310,4310,4310,4310,0
|
|
20231207,172800,344493745,4310,4310,4310,4310,0
|
|
20231207,172700,344493745,4310,4310,4310,4310,0
|
|
20231207,172600,344493745,4310,4310,4310,4310,0
|
|
20231207,172500,344493745,4310,4310,4310,4310,0
|
|
20231207,172400,344493745,4310,4310,4310,4310,0
|
|
20231207,172300,344493745,4310,4310,4310,4310,0
|
|
20231207,172200,344493745,4310,4310,4310,4310,0
|
|
20231207,172100,344493745,4310,4310,4310,4310,0
|
|
20231207,172000,344493745,4310,4310,4310,4310,0
|
|
20231207,171900,344493745,4310,4310,4310,4310,0
|
|
20231207,171800,344493745,4310,4310,4310,4310,0
|
|
20231207,171700,344493745,4310,4310,4310,4310,0
|
|
20231207,171600,344493745,4310,4310,4310,4310,0
|
|
20231207,171500,344493745,4310,4310,4310,4310,0
|
|
20231207,171400,344493745,4310,4310,4310,4310,0
|
|
20231207,171300,344493745,4310,4310,4310,4310,0
|
|
20231207,171200,344493745,4310,4310,4310,4310,0
|
|
20231207,171100,344493745,4310,4310,4310,4310,327
|
|
20231207,171000,344493745,4310,4310,4310,4310,0
|
|
20231207,170900,344493745,4310,4310,4310,4310,0
|
|
20231207,170800,344493745,4310,4310,4310,4310,0
|
|
20231207,170700,344493745,4310,4310,4310,4310,0
|
|
20231207,170600,344493745,4310,4310,4310,4310,0
|
|
20231207,170500,344493745,4310,4310,4310,4310,0
|
|
20231207,170400,344493745,4310,4310,4310,4310,0
|
|
20231207,170300,344493745,4310,4310,4310,4310,0
|
|
20231207,170200,344493745,4310,4310,4310,4310,0
|
|
20231207,170100,344493745,4310,4310,4310,4310,0
|
|
20231207,170000,344493745,4310,4310,4310,4310,0
|
|
20231207,165900,344493745,4310,4310,4310,4310,0
|
|
20231207,165800,344493745,4310,4310,4310,4310,0
|
|
20231207,165700,344493745,4310,4310,4310,4310,0
|
|
20231207,165600,344493745,4310,4310,4310,4310,0
|
|
20231207,165500,344493745,4310,4310,4310,4310,0
|
|
20231207,165400,344493745,4310,4310,4310,4310,0
|
|
20231207,165300,344493745,4310,4310,4310,4310,0
|
|
20231207,165200,344493745,4310,4310,4310,4310,0
|
|
20231207,165100,344493745,4310,4310,4310,4310,0
|
|
20231207,165000,344493745,4310,4310,4310,4310,0
|
|
20231207,164900,344493745,4310,4310,4310,4310,0
|
|
20231207,164800,344493745,4310,4310,4310,4310,0
|
|
20231207,164700,344493745,4310,4310,4310,4310,0
|
|
20231207,164600,344493745,4310,4310,4310,4310,0
|
|
20231207,164500,344493745,4310,4310,4310,4310,0
|
|
20231207,164400,344493745,4310,4310,4310,4310,0
|
|
20231207,164300,344493745,4310,4310,4310,4310,0
|
|
20231207,164200,344493745,4310,4310,4310,4310,0
|
|
20231207,164100,344493745,4310,4310,4310,4310,327
|
|
20231207,164000,344493745,4310,4310,4310,4310,0
|
|
20231207,163900,344493745,4310,4310,4310,4310,0
|
|
20231207,163800,344493745,4310,4310,4310,4310,0
|
|
20231207,163700,344493745,4310,4310,4310,4310,0
|
|
20231207,163600,344493745,4310,4310,4310,4310,0
|
|
20231207,163500,344493745,4310,4310,4310,4310,0
|
|
20231207,163400,344493745,4310,4310,4310,4310,0
|
|
20231207,163300,344493745,4310,4310,4310,4310,0
|
|
20231207,163200,344493745,4310,4310,4310,4310,0
|
|
20231207,163100,344493745,4310,4310,4310,4310,0
|
|
20231207,163000,344493745,4310,4310,4310,4310,0
|
|
20231207,162900,344493745,4310,4310,4310,4310,0
|
|
20231207,162800,344493745,4310,4310,4310,4310,0
|
|
20231207,162700,344493745,4310,4310,4310,4310,0
|
|
20231207,162600,344493745,4310,4310,4310,4310,0
|
|
20231207,162500,344493745,4310,4310,4310,4310,0
|
|
20231207,162400,344493745,4310,4310,4310,4310,0
|
|
20231207,162300,344493745,4310,4310,4310,4310,0
|
|
20231207,162200,344493745,4310,4310,4310,4310,0
|
|
20231207,162100,344493745,4310,4310,4310,4310,0
|
|
20231207,162000,344493745,4310,4310,4310,4310,0
|
|
20231207,161900,344493745,4310,4310,4310,4310,0
|
|
20231207,161800,344493745,4310,4310,4310,4310,0
|
|
20231207,161700,344493745,4310,4310,4310,4310,0
|
|
20231207,161600,344493745,4310,4310,4310,4310,0
|
|
20231207,161500,344493745,4310,4310,4310,4310,0
|
|
20231207,161400,344493745,4310,4310,4310,4310,0
|
|
20231207,161300,344493745,4310,4310,4310,4310,0
|
|
20231207,161200,344493745,4310,4310,4310,4310,0
|
|
20231207,161100,344493745,4310,4310,4310,4310,327
|
|
20231207,161000,344493745,4310,4310,4310,4310,0
|
|
20231207,160900,344493745,4310,4310,4310,4310,0
|
|
20231207,160800,344493745,4310,4310,4310,4310,0
|
|
20231207,160700,344493745,4310,4310,4310,4310,0
|
|
20231207,160600,344493745,4310,4310,4310,4310,0
|
|
20231207,160500,344493745,4310,4310,4310,4310,0
|
|
20231207,160400,344493745,4310,4310,4310,4310,0
|
|
20231207,160300,344493745,4310,4310,4310,4310,0
|
|
20231207,160200,344493745,4310,4310,4310,4310,0
|
|
20231207,160100,344493745,4310,4310,4310,4310,0
|
|
20231207,160000,344493745,4310,4310,4310,4310,0
|
|
20231207,155900,344493745,4310,4310,4310,4310,0
|
|
20231207,155800,344493745,4310,4310,4310,4310,0
|
|
20231207,155700,344493745,4310,4310,4310,4310,0
|
|
20231207,155600,344493745,4310,4310,4310,4310,0
|
|
20231207,155500,344493745,4310,4310,4310,4310,0
|
|
20231207,155400,344493745,4310,4310,4310,4310,0
|
|
20231207,155300,344493745,4310,4310,4310,4310,0
|
|
20231207,155200,344493745,4310,4310,4310,4310,0
|
|
20231207,155100,344493745,4310,4310,4310,4310,0
|
|
20231207,155000,344493745,4310,4310,4310,4310,0
|
|
20231207,154900,344493745,4310,4310,4310,4310,0
|
|
20231207,154800,344493745,4310,4310,4310,4310,0
|
|
20231207,154700,344493745,4310,4310,4310,4310,0
|
|
20231207,154600,344493745,4310,4310,4310,4310,0
|
|
20231207,154500,344493745,4310,4310,4310,4310,0
|
|
20231207,154400,344493745,4310,4310,4310,4310,0
|
|
20231207,154300,344493745,4310,4310,4310,4310,0
|
|
20231207,154200,344493745,4310,4310,4310,4310,0
|
|
20231207,154100,344493745,4310,4310,4310,4310,327
|
|
20231207,154000,344493745,4310,4310,4310,4310,0
|
|
20231207,153900,344493745,4310,4310,4310,4310,0
|
|
20231207,153800,344493745,4310,4310,4310,4310,0
|
|
20231207,153700,344493745,4310,4310,4310,4310,0
|
|
20231207,153600,344493745,4310,4310,4310,4310,0
|
|
20231207,153500,344493745,4310,4310,4310,4310,0
|
|
20231207,153400,344493745,4310,4310,4310,4310,0
|
|
20231207,153300,344493745,4310,4310,4310,4310,0
|
|
20231207,153200,344493745,4310,4310,4310,4310,0
|
|
20231207,153100,344493745,4310,4310,4310,4310,0
|
|
20231207,153000,344493745,4310,4310,4310,4310,327
|
|
20231207,152900,343084375,4300,4300,4300,4300,0
|
|
20231207,152800,343084375,4300,4300,4300,4300,0
|
|
20231207,152700,343084375,4300,4300,4300,4300,0
|
|
20231207,152600,343084375,4300,4300,4300,4300,0
|
|
20231207,152500,343084375,4300,4300,4300,4300,0
|
|
20231207,152400,343084375,4300,4300,4300,4300,0
|
|
20231207,152300,343084375,4300,4300,4300,4300,0
|
|
20231207,152200,343084375,4300,4300,4300,4300,0
|
|
20231207,152100,343084375,4300,4300,4300,4300,0
|
|
20231207,152000,343084375,4300,4300,4300,4300,0
|
|
20231207,151900,343084375,4300,4280,4300,4280,1346
|
|
20231207,151800,337301220,4295,4295,4295,4275,705
|
|
20231207,151700,334284945,4295,4295,4295,4295,0
|
|
20231207,151600,334284945,4295,4295,4295,4295,0
|
|
20231207,151500,334284945,4295,4295,4295,4295,0
|
|
20231207,151400,334284945,4295,4285,4295,4280,61
|
|
20231207,151300,334023825,4295,4290,4295,4290,923
|
|
20231207,151200,330064150,4290,4290,4290,4290,243
|
|
20231207,151100,329021680,4280,4285,4290,4280,3858
|
|
20231207,151000,312499820,4290,4290,4290,4285,18
|
|
20231207,150900,312422650,4300,4290,4300,4290,9
|
|
20231207,150800,312384030,4290,4290,4290,4290,161
|
|
20231207,150700,311693340,4300,4300,4300,4300,0
|
|
20231207,150600,311693340,4300,4290,4300,4290,6
|
|
20231207,150500,311667550,4300,4300,4300,4300,0
|
|
20231207,150400,311667550,4300,4300,4300,4300,2
|
|
20231207,150300,311658950,4295,4295,4295,4295,922
|
|
20231207,150200,307698960,4295,4295,4295,4295,1
|
|
20231207,150100,307694665,4295,4295,4295,4295,2
|
|
20231207,150000,307686075,4285,4285,4285,4285,400
|
|
20231207,145900,305972075,4285,4290,4290,4285,125
|
|
20231207,145800,305435830,4300,4295,4300,4295,50
|
|
20231207,145700,305220995,4285,4285,4285,4285,0
|
|
20231207,145600,305220995,4285,4295,4295,4285,42
|
|
20231207,145500,305040735,4295,4285,4295,4285,935
|
|
20231207,145400,301034110,4290,4290,4290,4290,6
|
|
20231207,145300,301008370,4290,4290,4290,4290,42
|
|
20231207,145200,300828190,4290,4285,4290,4285,6
|
|
20231207,145100,300802455,4290,4290,4290,4290,323
|
|
20231207,145000,299416785,4300,4300,4300,4300,0
|
|
20231207,144900,299416785,4300,4300,4300,4300,0
|
|
20231207,144800,299416785,4300,4300,4300,4300,0
|
|
20231207,144700,299416785,4300,4300,4300,4300,0
|
|
20231207,144600,299416785,4300,4300,4300,4300,0
|
|
20231207,144500,299416785,4300,4290,4300,4290,10
|
|
20231207,144400,299373835,4300,4300,4300,4300,0
|
|
20231207,144300,299373835,4300,4290,4300,4290,16
|
|
20231207,144200,299305175,4300,4300,4300,4300,5
|
|
20231207,144100,299283675,4300,4300,4300,4300,0
|
|
20231207,144000,299283675,4300,4290,4300,4285,261
|
|
20231207,143900,298164500,4300,4300,4300,4300,0
|
|
20231207,143800,298164500,4300,4300,4300,4290,710
|
|
20231207,143700,295118550,4290,4300,4300,4290,494
|
|
20231207,143600,292998545,4310,4305,4310,4305,500
|
|
20231207,143500,290845360,4305,4290,4305,4290,2525
|
|
20231207,143400,279986005,4300,4300,4300,4300,0
|
|
20231207,143300,279986005,4300,4300,4300,4300,49
|
|
20231207,143200,279775305,4300,4305,4305,4300,101
|
|
20231207,143100,279341000,4285,4285,4285,4285,0
|
|
20231207,143000,279341000,4285,4290,4290,4285,328
|
|
20231207,142900,277934430,4290,4290,4290,4290,85
|
|
20231207,142800,277569780,4305,4290,4305,4290,505
|
|
20231207,142700,275403255,4290,4290,4290,4290,0
|
|
20231207,142600,275403255,4290,4300,4300,4290,1594
|
|
20231207,142500,268561445,4305,4295,4305,4295,125
|
|
20231207,142400,268024520,4310,4310,4310,4310,0
|
|
20231207,142300,268024520,4310,4295,4310,4295,622
|
|
20231207,142200,265352860,4300,4300,4300,4300,547
|
|
20231207,142100,263000760,4315,4305,4315,4305,7
|
|
20231207,142000,262970605,4320,4320,4320,4320,0
|
|
20231207,141900,262970605,4320,4315,4320,4315,214
|
|
20231207,141800,262046680,4315,4300,4315,4300,139
|
|
20231207,141700,261448230,4315,4300,4315,4300,2005
|
|
20231207,141600,252799310,4300,4300,4300,4300,0
|
|
20231207,141500,252799310,4300,4300,4300,4300,0
|
|
20231207,141400,252799310,4300,4300,4300,4300,10
|
|
20231207,141300,252756310,4300,4295,4300,4295,65
|
|
20231207,141200,252476910,4310,4310,4310,4310,0
|
|
20231207,141100,252476910,4310,4310,4310,4310,0
|
|
20231207,141000,252476910,4310,4310,4310,4310,0
|
|
20231207,140900,252476910,4310,4310,4310,4310,0
|
|
20231207,140800,252476910,4310,4310,4310,4310,0
|
|
20231207,140700,252476910,4310,4310,4310,4300,16
|
|
20231207,140600,252408050,4315,4315,4315,4315,0
|
|
20231207,140500,252408050,4315,4315,4315,4315,0
|
|
20231207,140400,252408050,4315,4315,4315,4315,0
|
|
20231207,140300,252408050,4315,4315,4315,4315,0
|
|
20231207,140200,252408050,4315,4310,4315,4300,1558
|
|
20231207,140100,245708505,4315,4310,4315,4305,168
|
|
20231207,140000,244984955,4315,4315,4315,4315,0
|
|
20231207,135900,244984955,4315,4315,4315,4315,26
|
|
20231207,135800,244872765,4315,4315,4315,4315,5
|
|
20231207,135700,244851190,4310,4310,4310,4310,0
|
|
20231207,135600,244851190,4310,4310,4310,4310,41
|
|
20231207,135500,244674480,4310,4310,4310,4310,779
|
|
20231207,135400,241316990,4305,4305,4305,4305,0
|
|
20231207,135300,241316990,4305,4305,4305,4305,300
|
|
20231207,135200,240025490,4305,4310,4310,4305,527
|
|
20231207,135100,237755770,4315,4315,4315,4315,0
|
|
20231207,135000,237755770,4315,4315,4315,4315,0
|
|
20231207,134900,237755770,4315,4315,4315,4315,123
|
|
20231207,134800,237225025,4315,4315,4315,4315,0
|
|
20231207,134700,237225025,4315,4310,4315,4310,65
|
|
20231207,134600,236944800,4315,4315,4315,4315,0
|
|
20231207,134500,236944800,4315,4315,4315,4315,0
|
|
20231207,134400,236944800,4315,4315,4315,4315,0
|
|
20231207,134300,236944800,4315,4315,4315,4315,16
|
|
20231207,134200,236875760,4315,4315,4315,4315,0
|
|
20231207,134100,236875760,4315,4315,4315,4315,0
|
|
20231207,134000,236875760,4315,4315,4315,4315,10
|
|
20231207,133900,236832610,4315,4315,4315,4315,0
|
|
20231207,133800,236832610,4315,4315,4315,4315,34
|
|
20231207,133700,236685900,4315,4315,4315,4315,0
|
|
20231207,133600,236685900,4315,4315,4315,4315,0
|
|
20231207,133500,236685900,4315,4315,4315,4315,0
|
|
20231207,133400,236685900,4315,4315,4315,4315,10
|
|
20231207,133300,236642750,4315,4315,4315,4315,5
|
|
20231207,133200,236621175,4315,4315,4315,4315,15
|
|
20231207,133100,236556450,4315,4315,4315,4315,200
|
|
20231207,133000,235693450,4315,4315,4315,4315,18
|
|
20231207,132900,235615780,4315,4310,4315,4310,130
|
|
20231207,132800,235054835,4315,4315,4315,4315,0
|
|
20231207,132700,235054835,4315,4315,4315,4315,0
|
|
20231207,132600,235054835,4315,4315,4315,4315,5
|
|
20231207,132500,235033260,4315,4315,4315,4315,0
|
|
20231207,132400,235033260,4315,4310,4315,4310,294
|
|
20231207,132300,233766075,4310,4310,4310,4310,15
|
|
20231207,132200,233701425,4310,4310,4310,4310,1235
|
|
20231207,132100,228378575,4310,4310,4310,4310,24
|
|
20231207,132000,228275135,4310,4310,4310,4310,0
|
|
20231207,131900,228275135,4310,4310,4310,4310,10
|
|
20231207,131800,228232035,4305,4305,4305,4305,10
|
|
20231207,131700,228188985,4310,4310,4310,4310,5
|
|
20231207,131600,228167435,4310,4310,4310,4310,0
|
|
20231207,131500,228167435,4310,4310,4310,4310,0
|
|
20231207,131400,228167435,4310,4310,4310,4310,5
|
|
20231207,131300,228145885,4305,4305,4305,4305,0
|
|
20231207,131200,228145885,4305,4305,4305,4305,100
|
|
20231207,131100,227715385,4310,4310,4310,4310,0
|
|
20231207,131000,227715385,4310,4305,4310,4305,6
|
|
20231207,130900,227689530,4310,4310,4310,4310,0
|
|
20231207,130800,227689530,4310,4310,4310,4310,10
|
|
20231207,130700,227646430,4305,4305,4305,4305,0
|
|
20231207,130600,227646430,4305,4305,4305,4305,40
|
|
20231207,130500,227474230,4310,4305,4310,4305,11
|
|
20231207,130400,227426850,4305,4305,4305,4305,0
|
|
20231207,130300,227426850,4305,4305,4305,4305,10
|
|
20231207,130200,227383800,4310,4310,4310,4310,0
|
|
20231207,130100,227383800,4310,4310,4310,4310,0
|
|
20231207,130000,227383800,4310,4310,4310,4310,666
|
|
20231207,125900,224513340,4310,4310,4310,4310,39
|
|
20231207,125800,224345250,4295,4305,4305,4295,396
|
|
20231207,125700,222643150,4310,4310,4310,4310,0
|
|
20231207,125600,222643150,4310,4310,4310,4310,0
|
|
20231207,125500,222643150,4310,4310,4310,4310,25
|
|
20231207,125400,222535400,4310,4310,4310,4310,0
|
|
20231207,125300,222535400,4310,4310,4310,4310,0
|
|
20231207,125200,222535400,4310,4310,4310,4310,5
|
|
20231207,125100,222513850,4295,4305,4305,4295,2153
|
|
20231207,125000,213254000,4310,4310,4310,4310,110
|
|
20231207,124900,212779900,4305,4305,4305,4305,584
|
|
20231207,124800,210265780,4300,4300,4300,4300,0
|
|
20231207,124700,210265780,4300,4300,4300,4300,0
|
|
20231207,124600,210265780,4300,4300,4300,4300,7
|
|
20231207,124500,210235680,4305,4305,4305,4305,10
|
|
20231207,124400,210192630,4305,4305,4305,4305,0
|
|
20231207,124300,210192630,4305,4305,4305,4305,5
|
|
20231207,124200,210171105,4305,4305,4305,4305,0
|
|
20231207,124100,210171105,4305,4305,4305,4305,0
|
|
20231207,124000,210171105,4305,4305,4305,4305,0
|
|
20231207,123900,210171105,4305,4305,4305,4305,0
|
|
20231207,123800,210171105,4305,4305,4305,4305,10
|
|
20231207,123700,210128055,4305,4305,4305,4305,306
|
|
20231207,123600,208810725,4305,4305,4305,4305,0
|
|
20231207,123500,208810725,4305,4305,4305,4305,10
|
|
20231207,123400,208767675,4305,4305,4305,4305,0
|
|
20231207,123300,208767675,4305,4305,4305,4305,115
|
|
20231207,123200,208272600,4305,4305,4305,4305,0
|
|
20231207,123100,208272600,4305,4305,4305,4305,10
|
|
20231207,123000,208229550,4305,4305,4305,4305,5
|
|
20231207,122900,208208025,4300,4300,4300,4300,0
|
|
20231207,122800,208208025,4300,4300,4300,4300,1000
|
|
20231207,122700,203908025,4300,4300,4300,4300,233
|
|
20231207,122600,202906125,4300,4290,4300,4290,142
|
|
20231207,122500,202296935,4290,4295,4295,4290,505
|
|
20231207,122400,200130435,4300,4300,4300,4300,0
|
|
20231207,122300,200130435,4300,4300,4300,4300,5
|
|
20231207,122200,200108935,4295,4295,4295,4295,0
|
|
20231207,122100,200108935,4295,4295,4295,4295,119
|
|
20231207,122000,199597830,4300,4300,4300,4300,0
|
|
20231207,121900,199597830,4300,4300,4300,4300,5
|
|
20231207,121800,199576330,4300,4300,4300,4300,5
|
|
20231207,121700,199554830,4300,4300,4300,4300,0
|
|
20231207,121600,199554830,4300,4300,4300,4300,5
|
|
20231207,121500,199533330,4300,4300,4300,4300,5
|
|
20231207,121400,199511830,4300,4300,4300,4300,2
|
|
20231207,121300,199503230,4290,4290,4290,4290,14
|
|
20231207,121200,199443170,4290,4290,4290,4290,35
|
|
20231207,121100,199293020,4300,4300,4300,4300,5
|
|
20231207,121000,199271520,4290,4290,4290,4290,41
|
|
20231207,120900,199095630,4290,4290,4290,4290,1
|
|
20231207,120800,199091340,4300,4300,4300,4300,0
|
|
20231207,120700,199091340,4300,4300,4300,4300,5
|
|
20231207,120600,199069840,4300,4300,4300,4300,0
|
|
20231207,120500,199069840,4300,4300,4300,4300,0
|
|
20231207,120400,199069840,4300,4300,4300,4300,0
|
|
20231207,120300,199069840,4300,4300,4300,4300,0
|
|
20231207,120200,199069840,4300,4300,4300,4300,5
|
|
20231207,120100,199048340,4300,4300,4300,4300,10
|
|
20231207,120000,199005340,4300,4300,4300,4300,0
|
|
20231207,115900,199005340,4300,4300,4300,4300,0
|
|
20231207,115800,199005340,4300,4300,4300,4300,0
|
|
20231207,115700,199005340,4300,4300,4300,4300,5
|
|
20231207,115600,198983840,4300,4300,4300,4300,3
|
|
20231207,115500,198970940,4290,4290,4290,4290,90
|
|
20231207,115400,198584840,4300,4300,4300,4300,5
|
|
20231207,115300,198563340,4300,4290,4300,4290,78
|
|
20231207,115200,198227980,4300,4300,4300,4300,0
|
|
20231207,115100,198227980,4300,4300,4300,4300,0
|
|
20231207,115000,198227980,4300,4300,4300,4300,0
|
|
20231207,114900,198227980,4300,4300,4300,4300,10
|
|
20231207,114800,198184980,4300,4300,4300,4300,5
|
|
20231207,114700,198163480,4300,4300,4300,4300,0
|
|
20231207,114600,198163480,4300,4300,4300,4300,0
|
|
20231207,114500,198163480,4300,4300,4300,4300,0
|
|
20231207,114400,198163480,4300,4300,4300,4300,0
|
|
20231207,114300,198163480,4300,4300,4300,4300,0
|
|
20231207,114200,198163480,4300,4300,4300,4300,5
|
|
20231207,114100,198141980,4290,4290,4290,4290,0
|
|
20231207,114000,198141980,4290,4290,4290,4290,15
|
|
20231207,113900,198077630,4300,4300,4300,4300,0
|
|
20231207,113800,198077630,4300,4300,4300,4300,0
|
|
20231207,113700,198077630,4300,4300,4300,4300,5
|
|
20231207,113600,198056130,4300,4300,4300,4300,0
|
|
20231207,113500,198056130,4300,4300,4300,4300,10
|
|
20231207,113400,198013130,4300,4300,4300,4300,0
|
|
20231207,113300,198013130,4300,4300,4300,4300,0
|
|
20231207,113200,198013130,4300,4300,4300,4300,5
|
|
20231207,113100,197991630,4300,4300,4300,4300,0
|
|
20231207,113000,197991630,4300,4300,4300,4300,0
|
|
20231207,112900,197991630,4300,4300,4300,4300,0
|
|
20231207,112800,197991630,4300,4300,4300,4300,0
|
|
20231207,112700,197991630,4300,4300,4300,4300,5
|
|
20231207,112600,197970130,4300,4300,4300,4300,0
|
|
20231207,112500,197970130,4300,4300,4300,4300,0
|
|
20231207,112400,197970130,4300,4300,4300,4300,0
|
|
20231207,112300,197970130,4300,4300,4300,4300,0
|
|
20231207,112200,197970130,4300,4300,4300,4300,6
|
|
20231207,112100,197944330,4280,4300,4300,4280,2900
|
|
20231207,112000,185515795,4305,4305,4305,4305,0
|
|
20231207,111900,185515795,4305,4305,4305,4305,0
|
|
20231207,111800,185515795,4305,4305,4305,4305,5
|
|
20231207,111700,185494270,4305,4305,4305,4305,1
|
|
20231207,111600,185489965,4305,4305,4305,4305,100
|
|
20231207,111500,185059465,4305,4305,4305,4305,0
|
|
20231207,111400,185059465,4305,4305,4305,4305,10
|
|
20231207,111300,185016415,4300,4300,4300,4300,0
|
|
20231207,111200,185016415,4300,4300,4300,4300,0
|
|
20231207,111100,185016415,4300,4300,4300,4300,0
|
|
20231207,111000,185016415,4300,4300,4300,4300,0
|
|
20231207,110900,185016415,4300,4295,4300,4285,3215
|
|
20231207,110800,171204350,4295,4295,4295,4295,0
|
|
20231207,110700,171204350,4295,4295,4295,4295,0
|
|
20231207,110600,171204350,4295,4295,4295,4295,0
|
|
20231207,110500,171204350,4295,4295,4295,4295,0
|
|
20231207,110400,171204350,4295,4295,4295,4295,0
|
|
20231207,110300,171204350,4295,4295,4295,4295,0
|
|
20231207,110200,171204350,4295,4290,4295,4290,5
|
|
20231207,110100,171182880,4290,4290,4290,4290,0
|
|
20231207,110000,171182880,4290,4290,4290,4290,0
|
|
20231207,105900,171182880,4290,4290,4290,4290,19
|
|
20231207,105800,171101370,4295,4295,4295,4295,5
|
|
20231207,105700,171079895,4290,4290,4290,4290,36
|
|
20231207,105600,170925455,4290,4280,4290,4280,103
|
|
20231207,105500,170484585,4290,4290,4290,4290,0
|
|
20231207,105400,170484585,4290,4290,4290,4290,0
|
|
20231207,105300,170484585,4290,4290,4290,4290,5
|
|
20231207,105200,170463135,4290,4290,4290,4290,150
|
|
20231207,105100,169819635,4290,4290,4290,4290,25
|
|
20231207,105000,169712385,4290,4290,4290,4290,6
|
|
20231207,104900,169686645,4290,4290,4290,4290,8
|
|
20231207,104800,169652325,4290,4285,4290,4280,50
|
|
20231207,104700,169438260,4295,4295,4295,4295,0
|
|
20231207,104600,169438260,4295,4295,4295,4295,0
|
|
20231207,104500,169438260,4295,4295,4295,4295,0
|
|
20231207,104400,169438260,4295,4285,4295,4285,505
|
|
20231207,104300,167274285,4295,4295,4295,4295,0
|
|
20231207,104200,167274285,4295,4295,4295,4295,5
|
|
20231207,104100,167252810,4285,4285,4285,4285,0
|
|
20231207,104000,167252810,4285,4285,4285,4285,658
|
|
20231207,103900,164433280,4295,4295,4295,4295,0
|
|
20231207,103800,164433280,4295,4290,4295,4290,105
|
|
20231207,103700,163982805,4295,4295,4295,4295,0
|
|
20231207,103600,163982805,4295,4295,4295,4295,3
|
|
20231207,103500,163969920,4285,4285,4285,4285,3000
|
|
20231207,103400,151114920,4295,4295,4295,4295,5
|
|
20231207,103300,151093445,4295,4295,4295,4295,0
|
|
20231207,103200,151093445,4295,4295,4295,4295,0
|
|
20231207,103100,151093445,4295,4295,4295,4295,0
|
|
20231207,103000,151093445,4295,4290,4295,4290,236
|
|
20231207,102900,150080980,4290,4290,4290,4290,1
|
|
20231207,102800,150076690,4295,4295,4295,4295,10
|
|
20231207,102700,150033740,4295,4295,4295,4295,0
|
|
20231207,102600,150033740,4295,4290,4295,4290,8
|
|
20231207,102500,149999405,4285,4285,4285,4285,342
|
|
20231207,102400,148533935,4290,4290,4290,4290,33
|
|
20231207,102300,148392365,4285,4290,4290,4285,1006
|
|
20231207,102200,144081630,4290,4290,4290,4290,180
|
|
20231207,102100,143309430,4295,4295,4295,4290,64
|
|
20231207,102000,143034805,4295,4295,4295,4295,5
|
|
20231207,101900,143013330,4295,4290,4295,4290,128
|
|
20231207,101800,142464170,4295,4295,4295,4295,3
|
|
20231207,101700,142451285,4295,4295,4295,4295,0
|
|
20231207,101600,142451285,4295,4290,4295,4290,253
|
|
20231207,101500,141365840,4295,4295,4295,4295,0
|
|
20231207,101400,141365840,4295,4295,4295,4295,49
|
|
20231207,101300,141155385,4295,4295,4295,4295,0
|
|
20231207,101200,141155385,4295,4295,4295,4295,5
|
|
20231207,101100,141133910,4295,4295,4295,4295,3
|
|
20231207,101000,141121025,4295,4295,4295,4295,0
|
|
20231207,100900,141121025,4295,4290,4295,4290,134
|
|
20231207,100800,140546140,4295,4295,4295,4295,3
|
|
20231207,100700,140533255,4295,4295,4295,4295,13
|
|
20231207,100600,140477420,4295,4295,4295,4295,0
|
|
20231207,100500,140477420,4295,4290,4295,4285,1003
|
|
20231207,100400,136179505,4295,4295,4295,4295,5
|
|
20231207,100300,136158030,4290,4290,4290,4290,2626
|
|
20231207,100200,124892490,4295,4295,4295,4290,380
|
|
20231207,100100,123262190,4295,4295,4295,4295,141
|
|
20231207,100000,122656595,4290,4290,4290,4290,100
|
|
20231207,095900,122227595,4295,4290,4295,4290,184
|
|
20231207,095800,121438185,4295,4295,4295,4295,261
|
|
20231207,095700,120317190,4300,4300,4300,4300,5
|
|
20231207,095600,120295690,4300,4300,4300,4300,0
|
|
20231207,095500,120295690,4300,4300,4300,4300,5
|
|
20231207,095400,120274190,4305,4305,4305,4305,0
|
|
20231207,095300,120274190,4305,4300,4305,4300,11
|
|
20231207,095200,120226885,4305,4300,4305,4295,4240
|
|
20231207,095100,102015835,4305,4305,4305,4305,5
|
|
20231207,095000,101994310,4305,4305,4305,4305,0
|
|
20231207,094900,101994310,4305,4305,4305,4305,0
|
|
20231207,094800,101994310,4305,4300,4305,4300,156
|
|
20231207,094700,101323485,4300,4305,4305,4300,19
|
|
20231207,094600,101241740,4300,4305,4305,4300,105
|
|
20231207,094500,100790215,4305,4305,4305,4305,8
|
|
20231207,094400,100755775,4305,4305,4305,4305,190
|
|
20231207,094300,99937825,4305,4305,4305,4305,5
|
|
20231207,094200,99916300,4305,4305,4305,4305,0
|
|
20231207,094100,99916300,4305,4300,4305,4300,193
|
|
20231207,094000,99085585,4300,4305,4305,4300,4
|
|
20231207,093900,99068370,4300,4305,4305,4300,226
|
|
20231207,093800,98095785,4310,4310,4310,4310,1
|
|
20231207,093700,98091475,4310,4310,4310,4310,48
|
|
20231207,093600,97884595,4310,4300,4310,4295,703
|
|
20231207,093500,94861285,4300,4300,4300,4300,337
|
|
20231207,093400,93412185,4300,4305,4305,4300,145
|
|
20231207,093300,92788665,4310,4305,4310,4305,55
|
|
20231207,093200,92551865,4310,4300,4310,4300,3
|
|
20231207,093100,92538945,4310,4300,4310,4300,25
|
|
20231207,093000,92431395,4310,4310,4310,4300,1928
|
|
20231207,092900,84140930,4305,4305,4310,4305,48
|
|
20231207,092800,83934130,4315,4315,4315,4315,5
|
|
20231207,092700,83912555,4300,4310,4315,4300,3011
|
|
20231207,092600,70956600,4320,4320,4320,4320,0
|
|
20231207,092500,70956600,4320,4315,4320,4315,55
|
|
20231207,092400,70719260,4310,4320,4320,4310,509
|
|
20231207,092300,68525415,4325,4325,4325,4325,100
|
|
20231207,092200,68092915,4325,4325,4325,4325,0
|
|
20231207,092100,68092915,4325,4325,4325,4325,0
|
|
20231207,092000,68092915,4325,4315,4325,4310,53
|
|
20231207,091900,67864435,4315,4315,4325,4315,209
|
|
20231207,091800,66962550,4315,4315,4315,4315,133
|
|
20231207,091700,66388655,4315,4315,4315,4315,144
|
|
20231207,091600,65767295,4315,4325,4325,4315,86
|
|
20231207,091500,65395675,4325,4315,4325,4315,1619
|
|
20231207,091400,58407040,4325,4325,4325,4325,10
|
|
20231207,091300,58363790,4325,4325,4325,4320,22
|
|
20231207,091200,58268690,4330,4330,4330,4330,10
|
|
20231207,091100,58225390,4330,4330,4330,4330,5
|
|
20231207,091000,58203740,4330,4315,4330,4315,187
|
|
20231207,090900,57396820,4330,4330,4330,4330,0
|
|
20231207,090800,57396820,4330,4315,4330,4315,3
|
|
20231207,090700,57383845,4330,4330,4330,4330,0
|
|
20231207,090600,57383845,4330,4325,4330,4320,972
|
|
20231207,090500,53176155,4325,4340,4340,4325,156
|
|
20231207,090400,52500615,4340,4335,4340,4335,501
|
|
20231207,090300,50328775,4340,4340,4340,4330,108
|
|
20231207,090200,49860805,4340,4335,4345,4330,4519
|
|
20231207,090100,30280765,4350,4335,4355,4330,4644
|
|
20231207,090000,10104480,4345,4330,4345,4330,2330
|