674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,201100,438958685,4325,4325,4325,4325,3271
|
|
20231208,201000,438958685,4325,4325,4325,4325,0
|
|
20231208,200900,438958685,4325,4325,4325,4325,0
|
|
20231208,200800,438958685,4325,4325,4325,4325,0
|
|
20231208,200700,438958685,4325,4325,4325,4325,0
|
|
20231208,200600,438958685,4325,4325,4325,4325,0
|
|
20231208,200500,438958685,4325,4325,4325,4325,0
|
|
20231208,200400,438958685,4325,4325,4325,4325,0
|
|
20231208,200300,438958685,4325,4325,4325,4325,0
|
|
20231208,200200,438958685,4325,4325,4325,4325,0
|
|
20231208,200100,438958685,4325,4325,4325,4325,0
|
|
20231208,200000,438958685,4325,4325,4325,4325,0
|
|
20231208,195900,438958685,4325,4325,4325,4325,0
|
|
20231208,195800,438958685,4325,4325,4325,4325,0
|
|
20231208,195700,438958685,4325,4325,4325,4325,0
|
|
20231208,195600,438958685,4325,4325,4325,4325,0
|
|
20231208,195500,438958685,4325,4325,4325,4325,0
|
|
20231208,195400,438958685,4325,4325,4325,4325,0
|
|
20231208,195300,438958685,4325,4325,4325,4325,0
|
|
20231208,195200,438958685,4325,4325,4325,4325,0
|
|
20231208,195100,438958685,4325,4325,4325,4325,0
|
|
20231208,195000,438958685,4325,4325,4325,4325,0
|
|
20231208,194900,438958685,4325,4325,4325,4325,0
|
|
20231208,194800,438958685,4325,4325,4325,4325,0
|
|
20231208,194700,438958685,4325,4325,4325,4325,0
|
|
20231208,194600,438958685,4325,4325,4325,4325,0
|
|
20231208,194500,438958685,4325,4325,4325,4325,0
|
|
20231208,194400,438958685,4325,4325,4325,4325,0
|
|
20231208,194300,438958685,4325,4325,4325,4325,0
|
|
20231208,194200,438958685,4325,4325,4325,4325,0
|
|
20231208,194100,438958685,4325,4325,4325,4325,3271
|
|
20231208,194000,438958685,4325,4325,4325,4325,0
|
|
20231208,193900,438958685,4325,4325,4325,4325,0
|
|
20231208,193800,438958685,4325,4325,4325,4325,0
|
|
20231208,193700,438958685,4325,4325,4325,4325,0
|
|
20231208,193600,438958685,4325,4325,4325,4325,0
|
|
20231208,193500,438958685,4325,4325,4325,4325,0
|
|
20231208,193400,438958685,4325,4325,4325,4325,0
|
|
20231208,193300,438958685,4325,4325,4325,4325,0
|
|
20231208,193200,438958685,4325,4325,4325,4325,0
|
|
20231208,193100,438958685,4325,4325,4325,4325,0
|
|
20231208,193000,438958685,4325,4325,4325,4325,0
|
|
20231208,192900,438958685,4325,4325,4325,4325,0
|
|
20231208,192800,438958685,4325,4325,4325,4325,0
|
|
20231208,192700,438958685,4325,4325,4325,4325,0
|
|
20231208,192600,438958685,4325,4325,4325,4325,0
|
|
20231208,192500,438958685,4325,4325,4325,4325,0
|
|
20231208,192400,438958685,4325,4325,4325,4325,0
|
|
20231208,192300,438958685,4325,4325,4325,4325,0
|
|
20231208,192200,438958685,4325,4325,4325,4325,0
|
|
20231208,192100,438958685,4325,4325,4325,4325,0
|
|
20231208,192000,438958685,4325,4325,4325,4325,0
|
|
20231208,191900,438958685,4325,4325,4325,4325,0
|
|
20231208,191800,438958685,4325,4325,4325,4325,0
|
|
20231208,191700,438958685,4325,4325,4325,4325,0
|
|
20231208,191600,438958685,4325,4325,4325,4325,0
|
|
20231208,191500,438958685,4325,4325,4325,4325,0
|
|
20231208,191400,438958685,4325,4325,4325,4325,0
|
|
20231208,191300,438958685,4325,4325,4325,4325,0
|
|
20231208,191200,438958685,4325,4325,4325,4325,0
|
|
20231208,191100,438958685,4325,4325,4325,4325,3271
|
|
20231208,191000,438958685,4325,4325,4325,4325,0
|
|
20231208,190900,438958685,4325,4325,4325,4325,0
|
|
20231208,190800,438958685,4325,4325,4325,4325,0
|
|
20231208,190700,438958685,4325,4325,4325,4325,0
|
|
20231208,190600,438958685,4325,4325,4325,4325,0
|
|
20231208,190500,438958685,4325,4325,4325,4325,0
|
|
20231208,190400,438958685,4325,4325,4325,4325,0
|
|
20231208,190300,438958685,4325,4325,4325,4325,0
|
|
20231208,190200,438958685,4325,4325,4325,4325,0
|
|
20231208,190100,438958685,4325,4325,4325,4325,0
|
|
20231208,190000,438958685,4325,4325,4325,4325,0
|
|
20231208,185900,438958685,4325,4325,4325,4325,0
|
|
20231208,185800,438958685,4325,4325,4325,4325,0
|
|
20231208,185700,438958685,4325,4325,4325,4325,0
|
|
20231208,185600,438958685,4325,4325,4325,4325,0
|
|
20231208,185500,438958685,4325,4325,4325,4325,0
|
|
20231208,185400,438958685,4325,4325,4325,4325,0
|
|
20231208,185300,438958685,4325,4325,4325,4325,0
|
|
20231208,185200,438958685,4325,4325,4325,4325,0
|
|
20231208,185100,438958685,4325,4325,4325,4325,0
|
|
20231208,185000,438958685,4325,4325,4325,4325,0
|
|
20231208,184900,438958685,4325,4325,4325,4325,0
|
|
20231208,184800,438958685,4325,4325,4325,4325,0
|
|
20231208,184700,438958685,4325,4325,4325,4325,0
|
|
20231208,184600,438958685,4325,4325,4325,4325,0
|
|
20231208,184500,438958685,4325,4325,4325,4325,0
|
|
20231208,184400,438958685,4325,4325,4325,4325,0
|
|
20231208,184300,438958685,4325,4325,4325,4325,0
|
|
20231208,184200,438958685,4325,4325,4325,4325,0
|
|
20231208,184100,438958685,4325,4325,4325,4325,3271
|
|
20231208,184000,438958685,4325,4325,4325,4325,0
|
|
20231208,183900,438958685,4325,4325,4325,4325,0
|
|
20231208,183800,438958685,4325,4325,4325,4325,0
|
|
20231208,183700,438958685,4325,4325,4325,4325,0
|
|
20231208,183600,438958685,4325,4325,4325,4325,0
|
|
20231208,183500,438958685,4325,4325,4325,4325,0
|
|
20231208,183400,438958685,4325,4325,4325,4325,0
|
|
20231208,183300,438958685,4325,4325,4325,4325,0
|
|
20231208,183200,438958685,4325,4325,4325,4325,0
|
|
20231208,183100,438958685,4325,4325,4325,4325,0
|
|
20231208,183000,438958685,4325,4325,4325,4325,0
|
|
20231208,182900,438958685,4325,4325,4325,4325,0
|
|
20231208,182800,438958685,4325,4325,4325,4325,0
|
|
20231208,182700,438958685,4325,4325,4325,4325,0
|
|
20231208,182600,438958685,4325,4325,4325,4325,0
|
|
20231208,182500,438958685,4325,4325,4325,4325,0
|
|
20231208,182400,438958685,4325,4325,4325,4325,0
|
|
20231208,182300,438958685,4325,4325,4325,4325,0
|
|
20231208,182200,438958685,4325,4325,4325,4325,0
|
|
20231208,182100,438958685,4325,4325,4325,4325,0
|
|
20231208,182000,438958685,4325,4325,4325,4325,0
|
|
20231208,181900,438958685,4325,4325,4325,4325,0
|
|
20231208,181800,438958685,4325,4325,4325,4325,0
|
|
20231208,181700,438958685,4325,4325,4325,4325,0
|
|
20231208,181600,438958685,4325,4325,4325,4325,0
|
|
20231208,181500,438958685,4325,4325,4325,4325,0
|
|
20231208,181400,438958685,4325,4325,4325,4325,0
|
|
20231208,181300,438958685,4325,4325,4325,4325,0
|
|
20231208,181200,438958685,4325,4325,4325,4325,0
|
|
20231208,181100,438958685,4325,4325,4325,4325,3271
|
|
20231208,181000,438958685,4325,4325,4325,4325,0
|
|
20231208,180900,438958685,4325,4325,4325,4325,0
|
|
20231208,180800,438958685,4325,4325,4325,4325,0
|
|
20231208,180700,438958685,4325,4325,4325,4325,0
|
|
20231208,180600,438958685,4325,4325,4325,4325,0
|
|
20231208,180500,438958685,4325,4325,4325,4325,0
|
|
20231208,180400,438958685,4325,4325,4325,4325,0
|
|
20231208,180300,438958685,4325,4325,4325,4325,0
|
|
20231208,180200,438958685,4325,4325,4325,4325,0
|
|
20231208,180100,438958685,4325,4325,4325,4325,0
|
|
20231208,180000,438958685,4325,4325,4325,4325,0
|
|
20231208,175900,438958685,4325,4325,4325,4325,0
|
|
20231208,175800,438958685,4325,4325,4325,4325,0
|
|
20231208,175700,438958685,4325,4325,4325,4325,0
|
|
20231208,175600,438958685,4325,4325,4325,4325,0
|
|
20231208,175500,438958685,4325,4325,4325,4325,0
|
|
20231208,175400,438958685,4325,4325,4325,4325,0
|
|
20231208,175300,438958685,4325,4325,4325,4325,0
|
|
20231208,175200,438958685,4325,4325,4325,4325,0
|
|
20231208,175100,438958685,4325,4325,4325,4325,0
|
|
20231208,175000,438958685,4325,4325,4325,4325,0
|
|
20231208,174900,438958685,4325,4325,4325,4325,0
|
|
20231208,174800,438958685,4325,4325,4325,4325,0
|
|
20231208,174700,438958685,4325,4325,4325,4325,0
|
|
20231208,174600,438958685,4325,4325,4325,4325,0
|
|
20231208,174500,438958685,4325,4325,4325,4325,0
|
|
20231208,174400,438958685,4325,4325,4325,4325,0
|
|
20231208,174300,438958685,4325,4325,4325,4325,0
|
|
20231208,174200,438958685,4325,4325,4325,4325,0
|
|
20231208,174100,438958685,4325,4325,4325,4325,3271
|
|
20231208,174000,438958685,4325,4325,4325,4325,0
|
|
20231208,173900,438958685,4325,4325,4325,4325,0
|
|
20231208,173800,438958685,4325,4325,4325,4325,0
|
|
20231208,173700,438958685,4325,4325,4325,4325,0
|
|
20231208,173600,438958685,4325,4325,4325,4325,0
|
|
20231208,173500,438958685,4325,4325,4325,4325,0
|
|
20231208,173400,438958685,4325,4325,4325,4325,0
|
|
20231208,173300,438958685,4325,4325,4325,4325,0
|
|
20231208,173200,438958685,4325,4325,4325,4325,0
|
|
20231208,173100,438958685,4325,4325,4325,4325,0
|
|
20231208,173000,438958685,4325,4325,4325,4325,0
|
|
20231208,172900,438958685,4325,4325,4325,4325,0
|
|
20231208,172800,438958685,4325,4325,4325,4325,0
|
|
20231208,172700,438958685,4325,4325,4325,4325,0
|
|
20231208,172600,438958685,4325,4325,4325,4325,0
|
|
20231208,172500,438958685,4325,4325,4325,4325,0
|
|
20231208,172400,438958685,4325,4325,4325,4325,0
|
|
20231208,172300,438958685,4325,4325,4325,4325,0
|
|
20231208,172200,438958685,4325,4325,4325,4325,0
|
|
20231208,172100,438958685,4325,4325,4325,4325,0
|
|
20231208,172000,438958685,4325,4325,4325,4325,0
|
|
20231208,171900,438958685,4325,4325,4325,4325,0
|
|
20231208,171800,438958685,4325,4325,4325,4325,0
|
|
20231208,171700,438958685,4325,4325,4325,4325,0
|
|
20231208,171600,438958685,4325,4325,4325,4325,0
|
|
20231208,171500,438958685,4325,4325,4325,4325,0
|
|
20231208,171400,438958685,4325,4325,4325,4325,0
|
|
20231208,171300,438958685,4325,4325,4325,4325,0
|
|
20231208,171200,438958685,4325,4325,4325,4325,0
|
|
20231208,171100,438958685,4325,4325,4325,4325,3271
|
|
20231208,171000,438958685,4325,4325,4325,4325,0
|
|
20231208,170900,438958685,4325,4325,4325,4325,0
|
|
20231208,170800,438958685,4325,4325,4325,4325,0
|
|
20231208,170700,438958685,4325,4325,4325,4325,0
|
|
20231208,170600,438958685,4325,4325,4325,4325,0
|
|
20231208,170500,438958685,4325,4325,4325,4325,0
|
|
20231208,170400,438958685,4325,4325,4325,4325,0
|
|
20231208,170300,438958685,4325,4325,4325,4325,0
|
|
20231208,170200,438958685,4325,4325,4325,4325,0
|
|
20231208,170100,438958685,4325,4325,4325,4325,0
|
|
20231208,170000,438958685,4325,4325,4325,4325,0
|
|
20231208,165900,438958685,4325,4325,4325,4325,0
|
|
20231208,165800,438958685,4325,4325,4325,4325,0
|
|
20231208,165700,438958685,4325,4325,4325,4325,0
|
|
20231208,165600,438958685,4325,4325,4325,4325,0
|
|
20231208,165500,438958685,4325,4325,4325,4325,0
|
|
20231208,165400,438958685,4325,4325,4325,4325,0
|
|
20231208,165300,438958685,4325,4325,4325,4325,0
|
|
20231208,165200,438958685,4325,4325,4325,4325,0
|
|
20231208,165100,438958685,4325,4325,4325,4325,0
|
|
20231208,165000,438958685,4325,4325,4325,4325,0
|
|
20231208,164900,438958685,4325,4325,4325,4325,0
|
|
20231208,164800,438958685,4325,4325,4325,4325,0
|
|
20231208,164700,438958685,4325,4325,4325,4325,0
|
|
20231208,164600,438958685,4325,4325,4325,4325,0
|
|
20231208,164500,438958685,4325,4325,4325,4325,0
|
|
20231208,164400,438958685,4325,4325,4325,4325,0
|
|
20231208,164300,438958685,4325,4325,4325,4325,0
|
|
20231208,164200,438958685,4325,4325,4325,4325,0
|
|
20231208,164100,438958685,4325,4325,4325,4325,3271
|
|
20231208,164000,438958685,4325,4325,4325,4325,0
|
|
20231208,163900,438958685,4325,4325,4325,4325,0
|
|
20231208,163800,438958685,4325,4325,4325,4325,0
|
|
20231208,163700,438958685,4325,4325,4325,4325,0
|
|
20231208,163600,438958685,4325,4325,4325,4325,0
|
|
20231208,163500,438958685,4325,4325,4325,4325,0
|
|
20231208,163400,438958685,4325,4325,4325,4325,0
|
|
20231208,163300,438958685,4325,4325,4325,4325,0
|
|
20231208,163200,438958685,4325,4325,4325,4325,0
|
|
20231208,163100,438958685,4325,4325,4325,4325,0
|
|
20231208,163000,438958685,4325,4325,4325,4325,0
|
|
20231208,162900,438958685,4325,4325,4325,4325,0
|
|
20231208,162800,438958685,4325,4325,4325,4325,0
|
|
20231208,162700,438958685,4325,4325,4325,4325,0
|
|
20231208,162600,438958685,4325,4325,4325,4325,0
|
|
20231208,162500,438958685,4325,4325,4325,4325,0
|
|
20231208,162400,438958685,4325,4325,4325,4325,0
|
|
20231208,162300,438958685,4325,4325,4325,4325,0
|
|
20231208,162200,438958685,4325,4325,4325,4325,0
|
|
20231208,162100,438958685,4325,4325,4325,4325,0
|
|
20231208,162000,438958685,4325,4325,4325,4325,0
|
|
20231208,161900,438958685,4325,4325,4325,4325,0
|
|
20231208,161800,438958685,4325,4325,4325,4325,0
|
|
20231208,161700,438958685,4325,4325,4325,4325,0
|
|
20231208,161600,438958685,4325,4325,4325,4325,0
|
|
20231208,161500,438958685,4325,4325,4325,4325,0
|
|
20231208,161400,438958685,4325,4325,4325,4325,0
|
|
20231208,161300,438958685,4325,4325,4325,4325,0
|
|
20231208,161200,438958685,4325,4325,4325,4325,0
|
|
20231208,161100,438958685,4325,4325,4325,4325,3271
|
|
20231208,161000,438958685,4325,4325,4325,4325,0
|
|
20231208,160900,438958685,4325,4325,4325,4325,0
|
|
20231208,160800,438958685,4325,4325,4325,4325,0
|
|
20231208,160700,438958685,4325,4325,4325,4325,0
|
|
20231208,160600,438958685,4325,4325,4325,4325,0
|
|
20231208,160500,438958685,4325,4325,4325,4325,0
|
|
20231208,160400,438958685,4325,4325,4325,4325,0
|
|
20231208,160300,438958685,4325,4325,4325,4325,0
|
|
20231208,160200,438958685,4325,4325,4325,4325,0
|
|
20231208,160100,438958685,4325,4325,4325,4325,0
|
|
20231208,160000,438958685,4325,4325,4325,4325,0
|
|
20231208,155900,438958685,4325,4325,4325,4325,0
|
|
20231208,155800,438958685,4325,4325,4325,4325,0
|
|
20231208,155700,438958685,4325,4325,4325,4325,0
|
|
20231208,155600,438958685,4325,4325,4325,4325,0
|
|
20231208,155500,438958685,4325,4325,4325,4325,0
|
|
20231208,155400,438958685,4325,4325,4325,4325,0
|
|
20231208,155300,438958685,4325,4325,4325,4325,0
|
|
20231208,155200,438958685,4325,4325,4325,4325,0
|
|
20231208,155100,438958685,4325,4325,4325,4325,0
|
|
20231208,155000,438958685,4325,4325,4325,4325,0
|
|
20231208,154900,438958685,4325,4325,4325,4325,0
|
|
20231208,154800,438958685,4325,4325,4325,4325,0
|
|
20231208,154700,438958685,4325,4325,4325,4325,0
|
|
20231208,154600,438958685,4325,4325,4325,4325,0
|
|
20231208,154500,438958685,4325,4325,4325,4325,0
|
|
20231208,154400,438958685,4325,4325,4325,4325,0
|
|
20231208,154300,438958685,4325,4325,4325,4325,0
|
|
20231208,154200,438958685,4325,4325,4325,4325,0
|
|
20231208,154100,438958685,4325,4325,4325,4325,3271
|
|
20231208,154000,438958685,4325,4325,4325,4325,0
|
|
20231208,153900,438958685,4325,4325,4325,4325,0
|
|
20231208,153800,438958685,4325,4325,4325,4325,0
|
|
20231208,153700,438958685,4325,4325,4325,4325,0
|
|
20231208,153600,438958685,4325,4325,4325,4325,0
|
|
20231208,153500,438958685,4325,4325,4325,4325,0
|
|
20231208,153400,438958685,4325,4325,4325,4325,0
|
|
20231208,153300,438958685,4325,4325,4325,4325,0
|
|
20231208,153200,438958685,4325,4325,4325,4325,0
|
|
20231208,153100,438958685,4325,4325,4325,4325,0
|
|
20231208,153000,438958685,4325,4325,4325,4325,3271
|
|
20231208,152900,424811610,4340,4340,4340,4340,0
|
|
20231208,152800,424811610,4340,4340,4340,4340,0
|
|
20231208,152700,424811610,4340,4340,4340,4340,0
|
|
20231208,152600,424811610,4340,4340,4340,4340,0
|
|
20231208,152500,424811610,4340,4340,4340,4340,0
|
|
20231208,152400,424811610,4340,4340,4340,4340,0
|
|
20231208,152300,424811610,4340,4340,4340,4340,0
|
|
20231208,152200,424811610,4340,4340,4340,4340,0
|
|
20231208,152100,424811610,4340,4340,4340,4340,0
|
|
20231208,152000,424811610,4340,4340,4340,4340,0
|
|
20231208,151900,424811610,4340,4340,4340,4340,0
|
|
20231208,151800,424811610,4340,4330,4340,4330,103
|
|
20231208,151700,424365590,4335,4335,4335,4335,704
|
|
20231208,151600,421313750,4340,4335,4340,4335,1046
|
|
20231208,151500,416779325,4340,4340,4340,4340,70
|
|
20231208,151400,416475525,4340,4340,4340,4340,3
|
|
20231208,151300,416462505,4335,4340,4340,4330,747
|
|
20231208,151200,413224465,4335,4335,4335,4335,1000
|
|
20231208,151100,408889465,4340,4340,4340,4340,20
|
|
20231208,151000,408802665,4340,4340,4340,4340,43
|
|
20231208,150900,408616045,4340,4340,4340,4340,8
|
|
20231208,150800,408581325,4340,4340,4340,4340,0
|
|
20231208,150700,408581325,4340,4340,4340,4340,60
|
|
20231208,150600,408320925,4340,4340,4340,4340,13
|
|
20231208,150500,408264505,4335,4335,4335,4335,700
|
|
20231208,150400,405230005,4340,4340,4340,4340,23
|
|
20231208,150300,405130185,4340,4340,4340,4340,0
|
|
20231208,150200,405130185,4340,4335,4340,4335,11
|
|
20231208,150100,405082495,4345,4345,4345,4345,0
|
|
20231208,150000,405082495,4345,4345,4345,4345,30
|
|
20231208,145900,404952145,4345,4345,4345,4345,0
|
|
20231208,145800,404952145,4345,4345,4345,4345,0
|
|
20231208,145700,404952145,4345,4345,4345,4345,0
|
|
20231208,145600,404952145,4345,4345,4345,4345,0
|
|
20231208,145500,404952145,4345,4345,4345,4345,0
|
|
20231208,145400,404952145,4345,4345,4345,4345,0
|
|
20231208,145300,404952145,4345,4335,4345,4330,20
|
|
20231208,145200,404865525,4340,4340,4340,4340,5
|
|
20231208,145100,404843825,4345,4345,4345,4345,20
|
|
20231208,145000,404756925,4345,4345,4345,4345,0
|
|
20231208,144900,404756925,4345,4340,4345,4340,1301
|
|
20231208,144800,399107590,4340,4335,4340,4335,1251
|
|
20231208,144700,393684500,4340,4340,4340,4340,108
|
|
20231208,144600,393215780,4340,4340,4340,4340,916
|
|
20231208,144500,389240340,4340,4335,4340,4335,13
|
|
20231208,144400,389183970,4340,4340,4340,4340,0
|
|
20231208,144300,389183970,4340,4340,4340,4340,84
|
|
20231208,144200,388819410,4340,4340,4340,4335,839
|
|
20231208,144100,385182295,4335,4335,4335,4335,0
|
|
20231208,144000,385182295,4335,4340,4340,4335,118
|
|
20231208,143900,384670750,4345,4345,4345,4340,260
|
|
20231208,143800,383541750,4345,4345,4345,4345,0
|
|
20231208,143700,383541750,4345,4345,4345,4345,1
|
|
20231208,143600,383537405,4345,4345,4345,4345,0
|
|
20231208,143500,383537405,4345,4345,4345,4340,256
|
|
20231208,143400,382426335,4345,4345,4345,4345,27
|
|
20231208,143300,382309020,4345,4345,4345,4345,0
|
|
20231208,143200,382309020,4345,4340,4345,4340,27
|
|
20231208,143100,382191780,4340,4340,4345,4340,208
|
|
20231208,143000,381289045,4345,4345,4345,4345,1
|
|
20231208,142900,381284700,4345,4345,4345,4345,5
|
|
20231208,142800,381262975,4340,4340,4340,4340,110
|
|
20231208,142700,380785575,4340,4340,4340,4340,90
|
|
20231208,142600,380394975,4345,4340,4345,4340,25
|
|
20231208,142500,380286450,4345,4345,4345,4345,0
|
|
20231208,142400,380286450,4345,4335,4345,4335,554
|
|
20231208,142300,377884840,4340,4340,4340,4340,0
|
|
20231208,142200,377884840,4340,4340,4340,4340,0
|
|
20231208,142100,377884840,4340,4340,4340,4340,46
|
|
20231208,142000,377685200,4340,4340,4340,4340,5
|
|
20231208,141900,377663500,4340,4340,4340,4340,32
|
|
20231208,141800,377524620,4345,4345,4345,4345,0
|
|
20231208,141700,377524620,4345,4345,4345,4345,0
|
|
20231208,141600,377524620,4345,4345,4345,4345,300
|
|
20231208,141500,376221120,4345,4345,4345,4345,0
|
|
20231208,141400,376221120,4345,4340,4345,4340,168
|
|
20231208,141300,375491985,4345,4345,4345,4345,0
|
|
20231208,141200,375491985,4345,4340,4345,4340,498
|
|
20231208,141100,373330640,4340,4340,4340,4340,107
|
|
20231208,141000,372866260,4340,4340,4340,4340,542
|
|
20231208,140900,370513980,4340,4340,4340,4340,13
|
|
20231208,140800,370457560,4340,4340,4340,4340,0
|
|
20231208,140700,370457560,4340,4340,4340,4340,115
|
|
20231208,140600,369958460,4340,4340,4340,4340,4
|
|
20231208,140500,369941100,4345,4340,4345,4340,105
|
|
20231208,140400,369485375,4345,4345,4345,4345,0
|
|
20231208,140300,369485375,4345,4345,4345,4345,45
|
|
20231208,140200,369289850,4345,4345,4345,4345,5
|
|
20231208,140100,369268125,4345,4345,4345,4345,0
|
|
20231208,140000,369268125,4345,4340,4345,4340,2368
|
|
20231208,135900,358990980,4345,4345,4345,4345,28
|
|
20231208,135800,358869320,4345,4340,4345,4340,205
|
|
20231208,135700,357979595,4345,4345,4345,4345,0
|
|
20231208,135600,357979595,4345,4345,4345,4345,0
|
|
20231208,135500,357979595,4345,4345,4345,4345,0
|
|
20231208,135400,357979595,4345,4345,4345,4345,0
|
|
20231208,135300,357979595,4345,4345,4345,4345,0
|
|
20231208,135200,357979595,4345,4345,4345,4345,5
|
|
20231208,135100,357957870,4345,4345,4345,4345,0
|
|
20231208,135000,357957870,4345,4345,4345,4345,0
|
|
20231208,134900,357957870,4345,4345,4345,4345,5
|
|
20231208,134800,357936145,4335,4335,4335,4335,3
|
|
20231208,134700,357923140,4345,4345,4345,4345,5
|
|
20231208,134600,357901415,4345,4345,4345,4345,0
|
|
20231208,134500,357901415,4345,4335,4345,4335,42
|
|
20231208,134400,357719335,4345,4345,4345,4345,10
|
|
20231208,134300,357675885,4335,4340,4340,4335,3888
|
|
20231208,134200,340816965,4345,4345,4345,4345,0
|
|
20231208,134100,340816965,4345,4335,4345,4335,256
|
|
20231208,134000,339705245,4345,4345,4345,4345,0
|
|
20231208,133900,339705245,4345,4335,4345,4335,156
|
|
20231208,133800,339028935,4345,4345,4345,4345,0
|
|
20231208,133700,339028935,4345,4345,4345,4345,371
|
|
20231208,133600,337416940,4345,4345,4345,4345,0
|
|
20231208,133500,337416940,4345,4340,4345,4340,357
|
|
20231208,133400,335867550,4345,4345,4345,4345,5
|
|
20231208,133300,335845825,4345,4345,4345,4345,0
|
|
20231208,133200,335845825,4345,4345,4345,4345,3
|
|
20231208,133100,335832790,4335,4340,4350,4335,4685
|
|
20231208,133000,315520065,4350,4350,4350,4350,2
|
|
20231208,132900,315511365,4350,4345,4350,4345,555
|
|
20231208,132800,313099850,4345,4345,4345,4345,5
|
|
20231208,132700,313078125,4350,4350,4350,4350,0
|
|
20231208,132600,313078125,4350,4350,4350,4350,0
|
|
20231208,132500,313078125,4350,4350,4350,4350,0
|
|
20231208,132400,313078125,4350,4350,4350,4350,0
|
|
20231208,132300,313078125,4350,4350,4350,4350,22
|
|
20231208,132200,312982425,4350,4350,4350,4350,0
|
|
20231208,132100,312982425,4350,4350,4350,4350,20
|
|
20231208,132000,312895425,4350,4340,4350,4340,6
|
|
20231208,131900,312869335,4350,4350,4350,4350,22
|
|
20231208,131800,312773635,4350,4345,4350,4345,452
|
|
20231208,131700,310809655,4345,4345,4345,4345,22
|
|
20231208,131600,310714065,4345,4345,4345,4345,5
|
|
20231208,131500,310692340,4335,4345,4345,4335,992
|
|
20231208,131400,306391800,4345,4335,4345,4330,425
|
|
20231208,131300,304549540,4345,4345,4345,4345,5
|
|
20231208,131200,304527815,4340,4340,4340,4340,40
|
|
20231208,131100,304354215,4350,4350,4350,4350,5
|
|
20231208,131000,304332465,4350,4350,4350,4350,0
|
|
20231208,130900,304332465,4350,4350,4350,4350,0
|
|
20231208,130800,304332465,4350,4340,4350,4340,227
|
|
20231208,130700,303347015,4350,4335,4350,4335,61
|
|
20231208,130600,303082535,4350,4350,4350,4350,1
|
|
20231208,130500,303078185,4350,4345,4350,4345,644
|
|
20231208,130400,300279065,4345,4340,4345,4340,4030
|
|
20231208,130300,282774160,4340,4340,4340,4340,0
|
|
20231208,130200,282774160,4340,4340,4340,4340,0
|
|
20231208,130100,282774160,4340,4340,4340,4340,5
|
|
20231208,130000,282752460,4340,4340,4340,4340,0
|
|
20231208,125900,282752460,4340,4340,4340,4340,0
|
|
20231208,125800,282752460,4340,4340,4340,4340,0
|
|
20231208,125700,282752460,4340,4330,4340,4330,121
|
|
20231208,125600,282228510,4340,4330,4340,4330,7
|
|
20231208,125500,282198150,4340,4340,4340,4340,0
|
|
20231208,125400,282198150,4340,4340,4340,4340,10
|
|
20231208,125300,282154750,4345,4345,4345,4345,2
|
|
20231208,125200,282146060,4330,4330,4330,4330,122
|
|
20231208,125100,281617800,4345,4335,4345,4330,155
|
|
20231208,125000,280945960,4340,4330,4340,4325,80
|
|
20231208,124900,280599610,4345,4345,4345,4345,0
|
|
20231208,124800,280599610,4345,4345,4345,4345,0
|
|
20231208,124700,280599610,4345,4335,4345,4335,82
|
|
20231208,124600,280243920,4345,4345,4345,4345,0
|
|
20231208,124500,280243920,4345,4345,4345,4345,0
|
|
20231208,124400,280243920,4345,4345,4345,4345,2000
|
|
20231208,124300,271553920,4345,4335,4345,4335,172
|
|
20231208,124200,270808280,4345,4345,4345,4345,250
|
|
20231208,124100,269722030,4345,4340,4345,4340,22
|
|
20231208,124000,269626540,4350,4350,4350,4350,0
|
|
20231208,123900,269626540,4350,4350,4350,4350,0
|
|
20231208,123800,269626540,4350,4350,4350,4350,0
|
|
20231208,123700,269626540,4350,4335,4350,4335,13
|
|
20231208,123600,269570140,4350,4350,4350,4350,0
|
|
20231208,123500,269570140,4350,4330,4350,4330,219
|
|
20231208,123400,268621810,4350,4345,4350,4340,249
|
|
20231208,123300,267540550,4340,4335,4345,4335,5190
|
|
20231208,123200,245010575,4335,4335,4335,4335,0
|
|
20231208,123100,245010575,4335,4335,4335,4335,0
|
|
20231208,123000,245010575,4335,4335,4335,4335,5
|
|
20231208,122900,244988900,4335,4335,4335,4335,0
|
|
20231208,122800,244988900,4335,4335,4335,4335,0
|
|
20231208,122700,244988900,4335,4335,4335,4335,0
|
|
20231208,122600,244988900,4335,4335,4335,4335,0
|
|
20231208,122500,244988900,4335,4335,4335,4335,3
|
|
20231208,122400,244975895,4335,4335,4335,4335,0
|
|
20231208,122300,244975895,4335,4335,4335,4335,10
|
|
20231208,122200,244932545,4335,4335,4335,4335,0
|
|
20231208,122100,244932545,4335,4335,4335,4325,1291
|
|
20231208,122000,239336080,4335,4320,4335,4320,457
|
|
20231208,121900,237361810,4320,4320,4335,4320,137
|
|
20231208,121800,236769925,4335,4335,4335,4335,0
|
|
20231208,121700,236769925,4335,4335,4335,4335,0
|
|
20231208,121600,236769925,4335,4335,4335,4335,0
|
|
20231208,121500,236769925,4335,4335,4335,4335,0
|
|
20231208,121400,236769925,4335,4335,4335,4335,3
|
|
20231208,121300,236756920,4320,4320,4320,4320,300
|
|
20231208,121200,235460920,4335,4325,4335,4320,303
|
|
20231208,121100,234151315,4335,4335,4335,4335,0
|
|
20231208,121000,234151315,4335,4335,4335,4335,0
|
|
20231208,120900,234151315,4335,4335,4335,4335,5
|
|
20231208,120800,234129640,4335,4335,4335,4335,0
|
|
20231208,120700,234129640,4335,4335,4335,4335,0
|
|
20231208,120600,234129640,4335,4320,4335,4320,713
|
|
20231208,120500,231049285,4335,4330,4335,4325,202
|
|
20231208,120400,230175620,4335,4335,4335,4335,1
|
|
20231208,120300,230171285,4340,4340,4340,4340,0
|
|
20231208,120200,230171285,4340,4340,4340,4340,0
|
|
20231208,120100,230171285,4340,4340,4340,4340,2
|
|
20231208,120000,230162605,4325,4335,4335,4325,116
|
|
20231208,115900,229660855,4325,4330,4330,4325,85
|
|
20231208,115800,229293215,4335,4330,4335,4330,130
|
|
20231208,115700,228730300,4330,4330,4330,4325,173
|
|
20231208,115600,227981710,4335,4335,4335,4335,6
|
|
20231208,115500,227955700,4335,4335,4335,4335,0
|
|
20231208,115400,227955700,4335,4335,4335,4335,0
|
|
20231208,115300,227955700,4335,4335,4335,4335,5
|
|
20231208,115200,227934025,4335,4335,4335,4335,0
|
|
20231208,115100,227934025,4335,4335,4335,4335,0
|
|
20231208,115000,227934025,4335,4330,4335,4330,143
|
|
20231208,114900,227314770,4330,4330,4330,4330,300
|
|
20231208,114800,226015770,4340,4340,4340,4340,0
|
|
20231208,114700,226015770,4340,4340,4340,4340,0
|
|
20231208,114600,226015770,4340,4335,4340,4335,25
|
|
20231208,114500,225907370,4340,4340,4340,4340,10
|
|
20231208,114400,225863970,4340,4340,4340,4340,0
|
|
20231208,114300,225863970,4340,4340,4340,4340,0
|
|
20231208,114200,225863970,4340,4330,4340,4330,17
|
|
20231208,114100,225790310,4340,4340,4340,4340,115
|
|
20231208,114000,225291210,4340,4340,4340,4340,0
|
|
20231208,113900,225291210,4340,4340,4340,4340,5
|
|
20231208,113800,225269510,4335,4335,4335,4335,7
|
|
20231208,113700,225239165,4345,4340,4345,4340,222
|
|
20231208,113600,224275105,4345,4340,4345,4340,348
|
|
20231208,113500,222764675,4340,4335,4340,4335,1409
|
|
20231208,113400,216650725,4340,4340,4340,4330,422
|
|
20231208,113300,214822245,4340,4340,4340,4340,269
|
|
20231208,113200,213654785,4340,4325,4340,4325,7435
|
|
20231208,113100,181481995,4320,4315,4320,4315,3720
|
|
20231208,113000,165419945,4315,4320,4320,4315,226
|
|
20231208,112900,164444730,4320,4320,4320,4320,0
|
|
20231208,112800,164444730,4320,4320,4320,4320,333
|
|
20231208,112700,163006170,4320,4320,4320,4320,5
|
|
20231208,112600,162984570,4320,4320,4320,4320,0
|
|
20231208,112500,162984570,4320,4320,4320,4320,0
|
|
20231208,112400,162984570,4320,4320,4320,4320,0
|
|
20231208,112300,162984570,4320,4315,4320,4315,96
|
|
20231208,112200,162570305,4320,4320,4320,4320,50
|
|
20231208,112100,162354305,4320,4320,4320,4320,0
|
|
20231208,112000,162354305,4320,4320,4320,4320,0
|
|
20231208,111900,162354305,4320,4320,4320,4320,20
|
|
20231208,111800,162267905,4320,4320,4320,4320,516
|
|
20231208,111700,160038785,4320,4320,4320,4320,0
|
|
20231208,111600,160038785,4320,4320,4320,4320,0
|
|
20231208,111500,160038785,4320,4320,4320,4320,0
|
|
20231208,111400,160038785,4320,4320,4320,4320,0
|
|
20231208,111300,160038785,4320,4320,4320,4320,0
|
|
20231208,111200,160038785,4320,4320,4320,4320,3
|
|
20231208,111100,160025825,4320,4320,4320,4320,5
|
|
20231208,111000,160004225,4320,4320,4320,4320,1500
|
|
20231208,110900,153524225,4320,4320,4320,4320,0
|
|
20231208,110800,153524225,4320,4320,4320,4320,3
|
|
20231208,110700,153511265,4320,4320,4320,4320,404
|
|
20231208,110600,151765985,4320,4320,4320,4320,5
|
|
20231208,110500,151744385,4320,4320,4320,4320,0
|
|
20231208,110400,151744385,4320,4320,4320,4320,0
|
|
20231208,110300,151744385,4320,4320,4320,4320,0
|
|
20231208,110200,151744385,4320,4320,4320,4320,1
|
|
20231208,110100,151740065,4320,4320,4320,4320,0
|
|
20231208,110000,151740065,4320,4320,4320,4320,1
|
|
20231208,105900,151735745,4310,4325,4325,4310,52
|
|
20231208,105800,151511105,4325,4325,4325,4325,0
|
|
20231208,105700,151511105,4325,4320,4325,4320,724
|
|
20231208,105600,148383415,4320,4320,4320,4320,276
|
|
20231208,105500,147191095,4320,4320,4320,4320,1
|
|
20231208,105400,147186775,4310,4315,4320,4310,1152
|
|
20231208,105300,142221280,4315,4315,4315,4315,5
|
|
20231208,105200,142199705,4320,4320,4320,4320,0
|
|
20231208,105100,142199705,4320,4320,4320,4320,0
|
|
20231208,105000,142199705,4320,4320,4320,4320,0
|
|
20231208,104900,142199705,4320,4320,4320,4320,24
|
|
20231208,104800,142096025,4320,4320,4320,4320,2697
|
|
20231208,104700,130444985,4320,4320,4320,4320,0
|
|
20231208,104600,130444985,4320,4320,4320,4320,0
|
|
20231208,104500,130444985,4320,4320,4320,4320,0
|
|
20231208,104400,130444985,4320,4320,4320,4320,0
|
|
20231208,104300,130444985,4320,4320,4320,4320,5
|
|
20231208,104200,130423385,4320,4320,4320,4320,0
|
|
20231208,104100,130423385,4320,4320,4320,4320,0
|
|
20231208,104000,130423385,4320,4320,4320,4320,4
|
|
20231208,103900,130406105,4320,4320,4320,4320,0
|
|
20231208,103800,130406105,4320,4320,4320,4320,0
|
|
20231208,103700,130406105,4320,4320,4320,4320,0
|
|
20231208,103600,130406105,4320,4320,4320,4320,0
|
|
20231208,103500,130406105,4320,4320,4320,4320,1
|
|
20231208,103400,130401785,4310,4310,4310,4310,15
|
|
20231208,103300,130337135,4310,4325,4325,4310,122
|
|
20231208,103200,129809650,4325,4325,4325,4325,0
|
|
20231208,103100,129809650,4325,4325,4325,4325,5
|
|
20231208,103000,129788025,4325,4325,4325,4325,0
|
|
20231208,102900,129788025,4325,4325,4325,4325,9
|
|
20231208,102800,129749100,4325,4325,4325,4325,0
|
|
20231208,102700,129749100,4325,4325,4325,4325,0
|
|
20231208,102600,129749100,4325,4325,4325,4325,5
|
|
20231208,102500,129727475,4325,4315,4325,4310,1003
|
|
20231208,102400,125404485,4325,4325,4325,4315,15
|
|
20231208,102300,125339680,4325,4325,4325,4325,111
|
|
20231208,102200,124859605,4325,4325,4325,4325,32
|
|
20231208,102100,124721205,4315,4320,4325,4315,65
|
|
20231208,102000,124440675,4325,4325,4325,4325,116
|
|
20231208,101900,123938975,4325,4325,4325,4325,0
|
|
20231208,101800,123938975,4325,4325,4325,4320,134
|
|
20231208,101700,123359430,4325,4325,4325,4325,700
|
|
20231208,101600,120331930,4325,4320,4325,4320,236
|
|
20231208,101500,119312385,4320,4320,4320,4320,0
|
|
20231208,101400,119312385,4320,4315,4320,4315,33
|
|
20231208,101300,119169965,4320,4320,4320,4320,484
|
|
20231208,101200,117079085,4320,4320,4320,4320,232
|
|
20231208,101100,116076845,4320,4315,4320,4315,604
|
|
20231208,101000,113470560,4325,4325,4325,4325,0
|
|
20231208,100900,113470560,4325,4325,4325,4325,5
|
|
20231208,100800,113448935,4320,4320,4320,4320,42
|
|
20231208,100700,113267495,4325,4325,4325,4325,10
|
|
20231208,100600,113224245,4330,4330,4330,4330,0
|
|
20231208,100500,113224245,4330,4330,4330,4330,0
|
|
20231208,100400,113224245,4330,4330,4330,4330,15
|
|
20231208,100300,113159295,4330,4330,4330,4330,0
|
|
20231208,100200,113159295,4330,4330,4330,4330,0
|
|
20231208,100100,113159295,4330,4330,4330,4330,2
|
|
20231208,100000,113150635,4330,4320,4330,4320,54
|
|
20231208,095900,112916855,4330,4330,4330,4330,0
|
|
20231208,095800,112916855,4330,4325,4330,4325,414
|
|
20231208,095700,111126290,4325,4325,4325,4325,700
|
|
20231208,095600,108098790,4325,4325,4325,4325,0
|
|
20231208,095500,108098790,4325,4325,4325,4325,5
|
|
20231208,095400,108077165,4325,4325,4325,4325,20
|
|
20231208,095300,107990665,4325,4325,4325,4325,1
|
|
20231208,095200,107986340,4325,4325,4325,4325,1
|
|
20231208,095100,107982015,4325,4315,4325,4310,7
|
|
20231208,095000,107951785,4325,4325,4325,4325,2
|
|
20231208,094900,107943135,4320,4320,4320,4320,50
|
|
20231208,094800,107727135,4325,4325,4325,4325,0
|
|
20231208,094700,107727135,4325,4315,4325,4315,301
|
|
20231208,094600,106428310,4325,4325,4325,4325,0
|
|
20231208,094500,106428310,4325,4325,4325,4325,0
|
|
20231208,094400,106428310,4325,4315,4325,4315,77
|
|
20231208,094300,106096045,4325,4325,4325,4325,31
|
|
20231208,094200,105961970,4320,4325,4325,4320,438
|
|
20231208,094100,104069795,4335,4335,4335,4335,0
|
|
20231208,094000,104069795,4335,4335,4335,4335,0
|
|
20231208,093900,104069795,4335,4335,4335,4335,1
|
|
20231208,093800,104065460,4335,4325,4335,4325,228
|
|
20231208,093700,103079080,4335,4330,4335,4330,311
|
|
20231208,093600,101731895,4335,4335,4335,4335,22
|
|
20231208,093500,101636525,4335,4335,4335,4335,3
|
|
20231208,093400,101623520,4330,4330,4330,4330,2
|
|
20231208,093300,101614860,4335,4335,4335,4335,25
|
|
20231208,093200,101506485,4335,4335,4335,4335,0
|
|
20231208,093100,101506485,4335,4330,4335,4330,614
|
|
20231208,093000,98847295,4335,4335,4335,4335,22
|
|
20231208,092900,98751925,4335,4320,4335,4315,344
|
|
20231208,092800,97264960,4335,4325,4335,4325,1835
|
|
20231208,092700,89328555,4325,4325,4325,4325,10
|
|
20231208,092600,89285305,4325,4320,4325,4315,143
|
|
20231208,092500,88667680,4320,4320,4320,4320,22
|
|
20231208,092400,88572640,4325,4325,4325,4325,0
|
|
20231208,092300,88572640,4325,4315,4325,4315,225
|
|
20231208,092200,87601735,4325,4320,4325,4320,4646
|
|
20231208,092100,67508285,4325,4325,4325,4325,0
|
|
20231208,092000,67508285,4325,4325,4325,4325,2
|
|
20231208,091900,67499635,4320,4320,4320,4320,0
|
|
20231208,091800,67499635,4320,4335,4340,4320,446
|
|
20231208,091700,65566835,4335,4330,4335,4330,1222
|
|
20231208,091600,60274965,4330,4330,4330,4320,34
|
|
20231208,091500,60127755,4335,4335,4335,4335,0
|
|
20231208,091400,60127755,4335,4335,4335,4335,181
|
|
20231208,091300,59343120,4335,4335,4335,4335,100
|
|
20231208,091200,58909620,4335,4335,4335,4335,202
|
|
20231208,091100,58033950,4340,4320,4340,4320,3113
|
|
20231208,091000,44563995,4325,4325,4325,4325,0
|
|
20231208,090900,44563995,4325,4325,4325,4325,3
|
|
20231208,090800,44551020,4310,4310,4310,4310,348
|
|
20231208,090700,43051140,4310,4310,4310,4310,0
|
|
20231208,090600,43051140,4310,4325,4325,4290,4507
|
|
20231208,090500,23690495,4300,4310,4310,4300,800
|
|
20231208,090400,20250285,4325,4325,4325,4325,100
|
|
20231208,090300,19817785,4330,4330,4330,4330,0
|
|
20231208,090200,19817785,4330,4330,4330,4330,0
|
|
20231208,090100,19817785,4330,4315,4330,4295,2417
|
|
20231208,090000,9386795,4315,4290,4315,4290,2188
|