675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,201200,441322190,4215,4215,4215,4215,3446
|
|
20231213,201100,441322190,4215,4215,4215,4215,0
|
|
20231213,201000,441322190,4215,4215,4215,4215,0
|
|
20231213,200900,441322190,4215,4215,4215,4215,0
|
|
20231213,200800,441322190,4215,4215,4215,4215,0
|
|
20231213,200700,441322190,4215,4215,4215,4215,0
|
|
20231213,200600,441322190,4215,4215,4215,4215,0
|
|
20231213,200500,441322190,4215,4215,4215,4215,0
|
|
20231213,200400,441322190,4215,4215,4215,4215,0
|
|
20231213,200300,441322190,4215,4215,4215,4215,0
|
|
20231213,200200,441322190,4215,4215,4215,4215,0
|
|
20231213,200100,441322190,4215,4215,4215,4215,0
|
|
20231213,200000,441322190,4215,4215,4215,4215,0
|
|
20231213,195900,441322190,4215,4215,4215,4215,0
|
|
20231213,195800,441322190,4215,4215,4215,4215,0
|
|
20231213,195700,441322190,4215,4215,4215,4215,0
|
|
20231213,195600,441322190,4215,4215,4215,4215,0
|
|
20231213,195500,441322190,4215,4215,4215,4215,0
|
|
20231213,195400,441322190,4215,4215,4215,4215,0
|
|
20231213,195300,441322190,4215,4215,4215,4215,0
|
|
20231213,195200,441322190,4215,4215,4215,4215,0
|
|
20231213,195100,441322190,4215,4215,4215,4215,0
|
|
20231213,195000,441322190,4215,4215,4215,4215,0
|
|
20231213,194900,441322190,4215,4215,4215,4215,0
|
|
20231213,194800,441322190,4215,4215,4215,4215,0
|
|
20231213,194700,441322190,4215,4215,4215,4215,0
|
|
20231213,194600,441322190,4215,4215,4215,4215,0
|
|
20231213,194500,441322190,4215,4215,4215,4215,0
|
|
20231213,194400,441322190,4215,4215,4215,4215,0
|
|
20231213,194300,441322190,4215,4215,4215,4215,0
|
|
20231213,194200,441322190,4215,4215,4215,4215,3446
|
|
20231213,194100,441322190,4215,4215,4215,4215,0
|
|
20231213,194000,441322190,4215,4215,4215,4215,0
|
|
20231213,193900,441322190,4215,4215,4215,4215,0
|
|
20231213,193800,441322190,4215,4215,4215,4215,0
|
|
20231213,193700,441322190,4215,4215,4215,4215,0
|
|
20231213,193600,441322190,4215,4215,4215,4215,0
|
|
20231213,193500,441322190,4215,4215,4215,4215,0
|
|
20231213,193400,441322190,4215,4215,4215,4215,0
|
|
20231213,193300,441322190,4215,4215,4215,4215,0
|
|
20231213,193200,441322190,4215,4215,4215,4215,0
|
|
20231213,193100,441322190,4215,4215,4215,4215,0
|
|
20231213,193000,441322190,4215,4215,4215,4215,0
|
|
20231213,192900,441322190,4215,4215,4215,4215,0
|
|
20231213,192800,441322190,4215,4215,4215,4215,0
|
|
20231213,192700,441322190,4215,4215,4215,4215,0
|
|
20231213,192600,441322190,4215,4215,4215,4215,0
|
|
20231213,192500,441322190,4215,4215,4215,4215,0
|
|
20231213,192400,441322190,4215,4215,4215,4215,0
|
|
20231213,192300,441322190,4215,4215,4215,4215,0
|
|
20231213,192200,441322190,4215,4215,4215,4215,0
|
|
20231213,192100,441322190,4215,4215,4215,4215,0
|
|
20231213,192000,441322190,4215,4215,4215,4215,0
|
|
20231213,191900,441322190,4215,4215,4215,4215,0
|
|
20231213,191800,441322190,4215,4215,4215,4215,0
|
|
20231213,191700,441322190,4215,4215,4215,4215,0
|
|
20231213,191600,441322190,4215,4215,4215,4215,0
|
|
20231213,191500,441322190,4215,4215,4215,4215,0
|
|
20231213,191400,441322190,4215,4215,4215,4215,0
|
|
20231213,191300,441322190,4215,4215,4215,4215,0
|
|
20231213,191200,441322190,4215,4215,4215,4215,3446
|
|
20231213,191100,441322190,4215,4215,4215,4215,0
|
|
20231213,191000,441322190,4215,4215,4215,4215,0
|
|
20231213,190900,441322190,4215,4215,4215,4215,0
|
|
20231213,190800,441322190,4215,4215,4215,4215,0
|
|
20231213,190700,441322190,4215,4215,4215,4215,0
|
|
20231213,190600,441322190,4215,4215,4215,4215,0
|
|
20231213,190500,441322190,4215,4215,4215,4215,0
|
|
20231213,190400,441322190,4215,4215,4215,4215,0
|
|
20231213,190300,441322190,4215,4215,4215,4215,0
|
|
20231213,190200,441322190,4215,4215,4215,4215,0
|
|
20231213,190100,441322190,4215,4215,4215,4215,0
|
|
20231213,190000,441322190,4215,4215,4215,4215,0
|
|
20231213,185900,441322190,4215,4215,4215,4215,0
|
|
20231213,185800,441322190,4215,4215,4215,4215,0
|
|
20231213,185700,441322190,4215,4215,4215,4215,0
|
|
20231213,185600,441322190,4215,4215,4215,4215,0
|
|
20231213,185500,441322190,4215,4215,4215,4215,0
|
|
20231213,185400,441322190,4215,4215,4215,4215,0
|
|
20231213,185300,441322190,4215,4215,4215,4215,0
|
|
20231213,185200,441322190,4215,4215,4215,4215,0
|
|
20231213,185100,441322190,4215,4215,4215,4215,0
|
|
20231213,185000,441322190,4215,4215,4215,4215,0
|
|
20231213,184900,441322190,4215,4215,4215,4215,0
|
|
20231213,184800,441322190,4215,4215,4215,4215,0
|
|
20231213,184700,441322190,4215,4215,4215,4215,0
|
|
20231213,184600,441322190,4215,4215,4215,4215,0
|
|
20231213,184500,441322190,4215,4215,4215,4215,0
|
|
20231213,184400,441322190,4215,4215,4215,4215,0
|
|
20231213,184300,441322190,4215,4215,4215,4215,0
|
|
20231213,184200,441322190,4215,4215,4215,4215,3446
|
|
20231213,184100,441322190,4215,4215,4215,4215,0
|
|
20231213,184000,441322190,4215,4215,4215,4215,0
|
|
20231213,183900,441322190,4215,4215,4215,4215,0
|
|
20231213,183800,441322190,4215,4215,4215,4215,0
|
|
20231213,183700,441322190,4215,4215,4215,4215,0
|
|
20231213,183600,441322190,4215,4215,4215,4215,0
|
|
20231213,183500,441322190,4215,4215,4215,4215,0
|
|
20231213,183400,441322190,4215,4215,4215,4215,0
|
|
20231213,183300,441322190,4215,4215,4215,4215,0
|
|
20231213,183200,441322190,4215,4215,4215,4215,0
|
|
20231213,183100,441322190,4215,4215,4215,4215,0
|
|
20231213,183000,441322190,4215,4215,4215,4215,0
|
|
20231213,182900,441322190,4215,4215,4215,4215,0
|
|
20231213,182800,441322190,4215,4215,4215,4215,0
|
|
20231213,182700,441322190,4215,4215,4215,4215,0
|
|
20231213,182600,441322190,4215,4215,4215,4215,0
|
|
20231213,182500,441322190,4215,4215,4215,4215,0
|
|
20231213,182400,441322190,4215,4215,4215,4215,0
|
|
20231213,182300,441322190,4215,4215,4215,4215,0
|
|
20231213,182200,441322190,4215,4215,4215,4215,0
|
|
20231213,182100,441322190,4215,4215,4215,4215,0
|
|
20231213,182000,441322190,4215,4215,4215,4215,0
|
|
20231213,181900,441322190,4215,4215,4215,4215,0
|
|
20231213,181800,441322190,4215,4215,4215,4215,0
|
|
20231213,181700,441322190,4215,4215,4215,4215,0
|
|
20231213,181600,441322190,4215,4215,4215,4215,0
|
|
20231213,181500,441322190,4215,4215,4215,4215,0
|
|
20231213,181400,441322190,4215,4215,4215,4215,0
|
|
20231213,181300,441322190,4215,4215,4215,4215,0
|
|
20231213,181200,441322190,4215,4215,4215,4215,3446
|
|
20231213,181100,441322190,4215,4215,4215,4215,0
|
|
20231213,181000,441322190,4215,4215,4215,4215,0
|
|
20231213,180900,441322190,4215,4215,4215,4215,0
|
|
20231213,180800,441322190,4215,4215,4215,4215,0
|
|
20231213,180700,441322190,4215,4215,4215,4215,0
|
|
20231213,180600,441322190,4215,4215,4215,4215,0
|
|
20231213,180500,441322190,4215,4215,4215,4215,0
|
|
20231213,180400,441322190,4215,4215,4215,4215,0
|
|
20231213,180300,441322190,4215,4215,4215,4215,0
|
|
20231213,180200,441322190,4215,4215,4215,4215,0
|
|
20231213,180100,441322190,4215,4215,4215,4215,0
|
|
20231213,180000,441322190,4215,4215,4215,4215,0
|
|
20231213,175900,441322190,4215,4215,4215,4215,0
|
|
20231213,175800,441322190,4215,4215,4215,4215,0
|
|
20231213,175700,441322190,4215,4215,4215,4215,0
|
|
20231213,175600,441322190,4215,4215,4215,4215,0
|
|
20231213,175500,441322190,4215,4215,4215,4215,0
|
|
20231213,175400,441322190,4215,4215,4215,4215,0
|
|
20231213,175300,441322190,4215,4215,4215,4215,0
|
|
20231213,175200,441322190,4215,4215,4215,4215,0
|
|
20231213,175100,441322190,4215,4215,4215,4215,0
|
|
20231213,175000,441322190,4215,4215,4215,4215,0
|
|
20231213,174900,441322190,4215,4215,4215,4215,0
|
|
20231213,174800,441322190,4215,4215,4215,4215,0
|
|
20231213,174700,441322190,4215,4215,4215,4215,0
|
|
20231213,174600,441322190,4215,4215,4215,4215,0
|
|
20231213,174500,441322190,4215,4215,4215,4215,0
|
|
20231213,174400,441322190,4215,4215,4215,4215,0
|
|
20231213,174300,441322190,4215,4215,4215,4215,0
|
|
20231213,174200,441322190,4215,4215,4215,4215,3446
|
|
20231213,174100,441322190,4215,4215,4215,4215,0
|
|
20231213,174000,441322190,4215,4215,4215,4215,0
|
|
20231213,173900,441322190,4215,4215,4215,4215,0
|
|
20231213,173800,441322190,4215,4215,4215,4215,0
|
|
20231213,173700,441322190,4215,4215,4215,4215,0
|
|
20231213,173600,441322190,4215,4215,4215,4215,0
|
|
20231213,173500,441322190,4215,4215,4215,4215,0
|
|
20231213,173400,441322190,4215,4215,4215,4215,0
|
|
20231213,173300,441322190,4215,4215,4215,4215,0
|
|
20231213,173200,441322190,4215,4215,4215,4215,0
|
|
20231213,173100,441322190,4215,4215,4215,4215,0
|
|
20231213,173000,441322190,4215,4215,4215,4215,0
|
|
20231213,172900,441322190,4215,4215,4215,4215,0
|
|
20231213,172800,441322190,4215,4215,4215,4215,0
|
|
20231213,172700,441322190,4215,4215,4215,4215,0
|
|
20231213,172600,441322190,4215,4215,4215,4215,0
|
|
20231213,172500,441322190,4215,4215,4215,4215,0
|
|
20231213,172400,441322190,4215,4215,4215,4215,0
|
|
20231213,172300,441322190,4215,4215,4215,4215,0
|
|
20231213,172200,441322190,4215,4215,4215,4215,0
|
|
20231213,172100,441322190,4215,4215,4215,4215,0
|
|
20231213,172000,441322190,4215,4215,4215,4215,0
|
|
20231213,171900,441322190,4215,4215,4215,4215,0
|
|
20231213,171800,441322190,4215,4215,4215,4215,0
|
|
20231213,171700,441322190,4215,4215,4215,4215,0
|
|
20231213,171600,441322190,4215,4215,4215,4215,0
|
|
20231213,171500,441322190,4215,4215,4215,4215,0
|
|
20231213,171400,441322190,4215,4215,4215,4215,0
|
|
20231213,171300,441322190,4215,4215,4215,4215,0
|
|
20231213,171200,441322190,4215,4215,4215,4215,3446
|
|
20231213,171100,441322190,4215,4215,4215,4215,0
|
|
20231213,171000,441322190,4215,4215,4215,4215,0
|
|
20231213,170900,441322190,4215,4215,4215,4215,0
|
|
20231213,170800,441322190,4215,4215,4215,4215,0
|
|
20231213,170700,441322190,4215,4215,4215,4215,0
|
|
20231213,170600,441322190,4215,4215,4215,4215,0
|
|
20231213,170500,441322190,4215,4215,4215,4215,0
|
|
20231213,170400,441322190,4215,4215,4215,4215,0
|
|
20231213,170300,441322190,4215,4215,4215,4215,0
|
|
20231213,170200,441322190,4215,4215,4215,4215,0
|
|
20231213,170100,441322190,4215,4215,4215,4215,0
|
|
20231213,170000,441322190,4215,4215,4215,4215,0
|
|
20231213,165900,441322190,4215,4215,4215,4215,0
|
|
20231213,165800,441322190,4215,4215,4215,4215,0
|
|
20231213,165700,441322190,4215,4215,4215,4215,0
|
|
20231213,165600,441322190,4215,4215,4215,4215,0
|
|
20231213,165500,441322190,4215,4215,4215,4215,0
|
|
20231213,165400,441322190,4215,4215,4215,4215,0
|
|
20231213,165300,441322190,4215,4215,4215,4215,0
|
|
20231213,165200,441322190,4215,4215,4215,4215,0
|
|
20231213,165100,441322190,4215,4215,4215,4215,0
|
|
20231213,165000,441322190,4215,4215,4215,4215,0
|
|
20231213,164900,441322190,4215,4215,4215,4215,0
|
|
20231213,164800,441322190,4215,4215,4215,4215,0
|
|
20231213,164700,441322190,4215,4215,4215,4215,0
|
|
20231213,164600,441322190,4215,4215,4215,4215,0
|
|
20231213,164500,441322190,4215,4215,4215,4215,0
|
|
20231213,164400,441322190,4215,4215,4215,4215,0
|
|
20231213,164300,441322190,4215,4215,4215,4215,0
|
|
20231213,164200,441322190,4215,4215,4215,4215,3446
|
|
20231213,164100,441322190,4215,4215,4215,4215,0
|
|
20231213,164000,441322190,4215,4215,4215,4215,0
|
|
20231213,163900,441322190,4215,4215,4215,4215,0
|
|
20231213,163800,441322190,4215,4215,4215,4215,0
|
|
20231213,163700,441322190,4215,4215,4215,4215,0
|
|
20231213,163600,441322190,4215,4215,4215,4215,0
|
|
20231213,163500,441322190,4215,4215,4215,4215,0
|
|
20231213,163400,441322190,4215,4215,4215,4215,0
|
|
20231213,163300,441322190,4215,4215,4215,4215,0
|
|
20231213,163200,441322190,4215,4215,4215,4215,0
|
|
20231213,163100,441322190,4215,4215,4215,4215,0
|
|
20231213,163000,441322190,4215,4215,4215,4215,0
|
|
20231213,162900,441322190,4215,4215,4215,4215,0
|
|
20231213,162800,441322190,4215,4215,4215,4215,0
|
|
20231213,162700,441322190,4215,4215,4215,4215,0
|
|
20231213,162600,441322190,4215,4215,4215,4215,0
|
|
20231213,162500,441322190,4215,4215,4215,4215,0
|
|
20231213,162400,441322190,4215,4215,4215,4215,0
|
|
20231213,162300,441322190,4215,4215,4215,4215,0
|
|
20231213,162200,441322190,4215,4215,4215,4215,0
|
|
20231213,162100,441322190,4215,4215,4215,4215,0
|
|
20231213,162000,441322190,4215,4215,4215,4215,0
|
|
20231213,161900,441322190,4215,4215,4215,4215,0
|
|
20231213,161800,441322190,4215,4215,4215,4215,0
|
|
20231213,161700,441322190,4215,4215,4215,4215,0
|
|
20231213,161600,441322190,4215,4215,4215,4215,0
|
|
20231213,161500,441322190,4215,4215,4215,4215,0
|
|
20231213,161400,441322190,4215,4215,4215,4215,0
|
|
20231213,161300,441322190,4215,4215,4215,4215,0
|
|
20231213,161200,441322190,4215,4215,4215,4215,3446
|
|
20231213,161100,441322190,4215,4215,4215,4215,0
|
|
20231213,161000,441322190,4215,4215,4215,4215,0
|
|
20231213,160900,441322190,4215,4215,4215,4215,0
|
|
20231213,160800,441322190,4215,4215,4215,4215,0
|
|
20231213,160700,441322190,4215,4215,4215,4215,0
|
|
20231213,160600,441322190,4215,4215,4215,4215,0
|
|
20231213,160500,441322190,4215,4215,4215,4215,0
|
|
20231213,160400,441322190,4215,4215,4215,4215,0
|
|
20231213,160300,441322190,4215,4215,4215,4215,0
|
|
20231213,160200,441322190,4215,4215,4215,4215,0
|
|
20231213,160100,441322190,4215,4215,4215,4215,0
|
|
20231213,160000,441322190,4215,4215,4215,4215,0
|
|
20231213,155900,441322190,4215,4215,4215,4215,0
|
|
20231213,155800,441322190,4215,4215,4215,4215,0
|
|
20231213,155700,441322190,4215,4215,4215,4215,0
|
|
20231213,155600,441322190,4215,4215,4215,4215,0
|
|
20231213,155500,441322190,4215,4215,4215,4215,0
|
|
20231213,155400,441322190,4215,4215,4215,4215,0
|
|
20231213,155300,441322190,4215,4215,4215,4215,0
|
|
20231213,155200,441322190,4215,4215,4215,4215,0
|
|
20231213,155100,441322190,4215,4215,4215,4215,0
|
|
20231213,155000,441322190,4215,4215,4215,4215,0
|
|
20231213,154900,441322190,4215,4215,4215,4215,0
|
|
20231213,154800,441322190,4215,4215,4215,4215,0
|
|
20231213,154700,441322190,4215,4215,4215,4215,0
|
|
20231213,154600,441322190,4215,4215,4215,4215,0
|
|
20231213,154500,441322190,4215,4215,4215,4215,0
|
|
20231213,154400,441322190,4215,4215,4215,4215,0
|
|
20231213,154300,441322190,4215,4215,4215,4215,0
|
|
20231213,154200,441322190,4215,4215,4215,4215,3446
|
|
20231213,154100,441322190,4215,4215,4215,4215,0
|
|
20231213,154000,441322190,4215,4215,4215,4215,0
|
|
20231213,153900,441322190,4215,4215,4215,4215,0
|
|
20231213,153800,441322190,4215,4215,4215,4215,0
|
|
20231213,153700,441322190,4215,4215,4215,4215,0
|
|
20231213,153600,441322190,4215,4215,4215,4215,0
|
|
20231213,153500,441322190,4215,4215,4215,4215,0
|
|
20231213,153400,441322190,4215,4215,4215,4215,0
|
|
20231213,153300,441322190,4215,4215,4215,4215,0
|
|
20231213,153200,441322190,4215,4215,4215,4215,0
|
|
20231213,153100,441322190,4215,4215,4215,4215,0
|
|
20231213,153000,441322190,4215,4215,4215,4215,3446
|
|
20231213,152900,426797300,4175,4175,4175,4175,0
|
|
20231213,152800,426797300,4175,4175,4175,4175,0
|
|
20231213,152700,426797300,4175,4175,4175,4175,0
|
|
20231213,152600,426797300,4175,4175,4175,4175,0
|
|
20231213,152500,426797300,4175,4175,4175,4175,0
|
|
20231213,152400,426797300,4175,4175,4175,4175,0
|
|
20231213,152300,426797300,4175,4175,4175,4175,0
|
|
20231213,152200,426797300,4175,4175,4175,4175,0
|
|
20231213,152100,426797300,4175,4175,4175,4175,0
|
|
20231213,152000,426797300,4175,4175,4175,4175,0
|
|
20231213,151900,426797300,4175,4180,4205,4175,2581
|
|
20231213,151800,415987915,4190,4185,4190,4185,151
|
|
20231213,151700,415355440,4180,4175,4180,4175,131
|
|
20231213,151600,414808505,4180,4180,4180,4180,0
|
|
20231213,151500,414808505,4180,4175,4180,4175,50
|
|
20231213,151400,414599720,4175,4175,4175,4175,0
|
|
20231213,151300,414599720,4175,4175,4175,4175,1
|
|
20231213,151200,414595545,4165,4175,4175,4165,2
|
|
20231213,151100,414587205,4170,4170,4170,4170,3
|
|
20231213,151000,414574695,4165,4165,4170,4165,246
|
|
20231213,150900,413550090,4180,4170,4180,4165,11
|
|
20231213,150800,413504220,4170,4170,4170,4170,1
|
|
20231213,150700,413500050,4170,4170,4180,4170,4
|
|
20231213,150600,413483360,4180,4180,4180,4180,0
|
|
20231213,150500,413483360,4180,4185,4185,4180,194
|
|
20231213,150400,412672425,4180,4180,4180,4180,1
|
|
20231213,150300,412668245,4180,4170,4180,4170,14
|
|
20231213,150200,412609785,4165,4180,4180,4165,2765
|
|
20231213,150100,401085495,4190,4190,4190,4190,1
|
|
20231213,150000,401081305,4180,4180,4180,4180,0
|
|
20231213,145900,401081305,4180,4185,4185,4180,4
|
|
20231213,145800,401064580,4175,4175,4175,4175,50
|
|
20231213,145700,400855830,4190,4180,4190,4170,1901
|
|
20231213,145600,392921355,4180,4180,4180,4180,0
|
|
20231213,145500,392921355,4180,4190,4190,4180,449
|
|
20231213,145400,391044525,4190,4190,4190,4190,0
|
|
20231213,145300,391044525,4190,4190,4190,4190,1
|
|
20231213,145200,391040335,4190,4190,4190,4190,0
|
|
20231213,145100,391040335,4190,4190,4190,4180,13
|
|
20231213,145000,390985925,4190,4190,4190,4190,0
|
|
20231213,144900,390985925,4190,4190,4190,4190,1
|
|
20231213,144800,390981735,4190,4190,4190,4190,30
|
|
20231213,144700,390856035,4185,4185,4185,4185,374
|
|
20231213,144600,389290845,4185,4185,4185,4185,0
|
|
20231213,144500,389290845,4185,4185,4185,4185,1
|
|
20231213,144400,389286660,4185,4185,4185,4185,0
|
|
20231213,144300,389286660,4185,4185,4185,4185,1
|
|
20231213,144200,389282475,4175,4180,4180,4175,580
|
|
20231213,144100,386860835,4185,4185,4185,4180,91
|
|
20231213,144000,386480300,4185,4185,4185,4185,1
|
|
20231213,143900,386476115,4180,4185,4185,4180,101
|
|
20231213,143800,386053930,4180,4180,4180,4180,0
|
|
20231213,143700,386053930,4180,4185,4185,4180,1751
|
|
20231213,143600,378731180,4190,4190,4190,4190,0
|
|
20231213,143500,378731180,4190,4180,4190,4180,83
|
|
20231213,143400,378383625,4190,4190,4190,4190,0
|
|
20231213,143300,378383625,4190,4190,4190,4190,1
|
|
20231213,143200,378379435,4185,4185,4185,4185,850
|
|
20231213,143100,374822185,4195,4195,4195,4195,0
|
|
20231213,143000,374822185,4195,4195,4195,4195,0
|
|
20231213,142900,374822185,4195,4195,4195,4195,0
|
|
20231213,142800,374822185,4195,4195,4195,4195,150
|
|
20231213,142700,374192935,4195,4195,4195,4195,0
|
|
20231213,142600,374192935,4195,4195,4195,4195,0
|
|
20231213,142500,374192935,4195,4195,4195,4195,1
|
|
20231213,142400,374188740,4180,4190,4190,4180,51
|
|
20231213,142300,373975550,4190,4195,4195,4190,4
|
|
20231213,142200,373958785,4185,4185,4185,4185,214
|
|
20231213,142100,373063195,4195,4195,4195,4195,1
|
|
20231213,142000,373059000,4195,4195,4195,4195,0
|
|
20231213,141900,373059000,4195,4195,4195,4195,1
|
|
20231213,141800,373054805,4185,4185,4185,4185,8
|
|
20231213,141700,373021325,4185,4195,4195,4185,76
|
|
20231213,141600,372703235,4195,4195,4195,4195,0
|
|
20231213,141500,372703235,4195,4185,4195,4185,319
|
|
20231213,141400,371365240,4195,4195,4195,4195,0
|
|
20231213,141300,371365240,4195,4195,4195,4195,1
|
|
20231213,141200,371361045,4195,4195,4195,4195,0
|
|
20231213,141100,371361045,4195,4195,4195,4195,1
|
|
20231213,141000,371356850,4185,4185,4185,4185,231
|
|
20231213,140900,370390115,4185,4195,4195,4185,232
|
|
20231213,140800,369419185,4185,4185,4185,4185,9
|
|
20231213,140700,369381520,4200,4200,4200,4200,0
|
|
20231213,140600,369381520,4200,4200,4200,4200,0
|
|
20231213,140500,369381520,4200,4200,4200,4200,0
|
|
20231213,140400,369381520,4200,4200,4200,4200,0
|
|
20231213,140300,369381520,4200,4200,4200,4200,0
|
|
20231213,140200,369381520,4200,4200,4200,4200,0
|
|
20231213,140100,369381520,4200,4185,4200,4180,186
|
|
20231213,140000,368603520,4180,4185,4185,4180,360
|
|
20231213,135900,367098255,4185,4200,4200,4185,931
|
|
20231213,135800,363201505,4185,4185,4185,4185,20
|
|
20231213,135700,363117805,4200,4200,4200,4200,0
|
|
20231213,135600,363117805,4200,4200,4200,4200,0
|
|
20231213,135500,363117805,4200,4185,4200,4185,23
|
|
20231213,135400,363021520,4185,4185,4185,4185,0
|
|
20231213,135300,363021520,4185,4190,4200,4185,147
|
|
20231213,135200,362405485,4200,4200,4200,4200,0
|
|
20231213,135100,362405485,4200,4200,4200,4200,80
|
|
20231213,135000,362069485,4190,4190,4190,4190,2
|
|
20231213,134900,362061105,4200,4200,4200,4200,0
|
|
20231213,134800,362061105,4200,4200,4200,4200,0
|
|
20231213,134700,362061105,4200,4200,4200,4200,1
|
|
20231213,134600,362056905,4190,4195,4195,4190,72
|
|
20231213,134500,361755125,4200,4200,4200,4200,0
|
|
20231213,134400,361755125,4200,4200,4200,4200,0
|
|
20231213,134300,361755125,4200,4200,4200,4200,1
|
|
20231213,134200,361750925,4200,4200,4200,4200,1
|
|
20231213,134100,361746725,4200,4200,4200,4200,0
|
|
20231213,134000,361746725,4200,4200,4200,4200,0
|
|
20231213,133900,361746725,4200,4200,4200,4200,0
|
|
20231213,133800,361746725,4200,4200,4200,4200,0
|
|
20231213,133700,361746725,4200,4200,4200,4200,300
|
|
20231213,133600,360486725,4200,4200,4200,4200,0
|
|
20231213,133500,360486725,4200,4190,4200,4190,22
|
|
20231213,133400,360394535,4190,4190,4190,4190,1
|
|
20231213,133300,360390345,4200,4200,4200,4200,1
|
|
20231213,133200,360386145,4190,4190,4190,4190,1000
|
|
20231213,133100,356196145,4200,4200,4200,4200,0
|
|
20231213,133000,356196145,4200,4200,4200,4200,0
|
|
20231213,132900,356196145,4200,4200,4200,4190,556
|
|
20231213,132800,353861785,4200,4200,4200,4200,0
|
|
20231213,132700,353861785,4200,4200,4200,4200,1
|
|
20231213,132600,353857585,4200,4200,4200,4200,0
|
|
20231213,132500,353857585,4200,4200,4200,4200,1
|
|
20231213,132400,353853385,4200,4200,4200,4200,0
|
|
20231213,132300,353853385,4200,4200,4200,4200,1
|
|
20231213,132200,353849185,4200,4200,4200,4200,3
|
|
20231213,132100,353836585,4195,4195,4195,4195,1
|
|
20231213,132000,353832390,4195,4195,4195,4195,22
|
|
20231213,131900,353740100,4195,4195,4195,4195,23
|
|
20231213,131800,353643615,4195,4195,4195,4195,3
|
|
20231213,131700,353631030,4185,4195,4195,4185,101
|
|
20231213,131600,353208335,4195,4195,4195,4195,0
|
|
20231213,131500,353208335,4195,4185,4195,4185,25
|
|
20231213,131400,353103680,4185,4195,4195,4185,4
|
|
20231213,131300,353086915,4195,4195,4195,4195,1
|
|
20231213,131200,353082720,4195,4195,4195,4195,0
|
|
20231213,131100,353082720,4195,4195,4195,4195,1
|
|
20231213,131000,353078525,4185,4185,4185,4185,1000
|
|
20231213,130900,348893525,4185,4200,4200,4185,3
|
|
20231213,130800,348880945,4200,4190,4200,4190,2076
|
|
20231213,130700,340182495,4205,4205,4205,4205,0
|
|
20231213,130600,340182495,4205,4205,4205,4205,1
|
|
20231213,130500,340178290,4195,4205,4205,4195,95
|
|
20231213,130400,339779635,4205,4205,4205,4205,200
|
|
20231213,130300,338938635,4205,4205,4205,4205,0
|
|
20231213,130200,338938635,4205,4205,4205,4205,0
|
|
20231213,130100,338938635,4205,4205,4205,4205,0
|
|
20231213,130000,338938635,4205,4205,4205,4205,0
|
|
20231213,125900,338938635,4205,4205,4205,4205,1
|
|
20231213,125800,338934430,4190,4190,4190,4190,0
|
|
20231213,125700,338934430,4190,4195,4205,4190,1613
|
|
20231213,125600,332170150,4210,4210,4210,4210,10
|
|
20231213,125500,332128050,4210,4200,4210,4195,23
|
|
20231213,125400,332031545,4210,4210,4210,4210,0
|
|
20231213,125300,332031545,4210,4210,4210,4210,0
|
|
20231213,125200,332031545,4210,4210,4210,4210,2
|
|
20231213,125100,332023125,4200,4200,4215,4200,407
|
|
20231213,125000,330313710,4215,4215,4215,4215,1
|
|
20231213,124900,330309495,4215,4215,4215,4215,0
|
|
20231213,124800,330309495,4215,4215,4215,4215,0
|
|
20231213,124700,330309495,4215,4215,4215,4215,711
|
|
20231213,124600,327312630,4215,4215,4215,4215,0
|
|
20231213,124500,327312630,4215,4215,4215,4215,1
|
|
20231213,124400,327308415,4215,4215,4215,4215,0
|
|
20231213,124300,327308415,4215,4215,4215,4215,2
|
|
20231213,124200,327299985,4190,4190,4190,4190,0
|
|
20231213,124100,327299985,4190,4190,4190,4190,19
|
|
20231213,124000,327220375,4215,4215,4215,4215,0
|
|
20231213,123900,327220375,4215,4215,4215,4215,1
|
|
20231213,123800,327216160,4190,4215,4215,4190,184
|
|
20231213,123700,326445045,4215,4215,4215,4215,215
|
|
20231213,123600,325538820,4215,4215,4215,4215,0
|
|
20231213,123500,325538820,4215,4190,4215,4190,23
|
|
20231213,123400,325442425,4215,4215,4215,4215,0
|
|
20231213,123300,325442425,4215,4215,4215,4215,1
|
|
20231213,123200,325438210,4195,4195,4195,4195,2
|
|
20231213,123100,325429820,4215,4215,4215,4215,0
|
|
20231213,123000,325429820,4215,4215,4215,4215,0
|
|
20231213,122900,325429820,4215,4215,4215,4215,82
|
|
20231213,122800,325084190,4205,4205,4205,4205,110
|
|
20231213,122700,324621640,4205,4205,4205,4205,1
|
|
20231213,122600,324617435,4200,4200,4200,4200,83
|
|
20231213,122500,324268835,4200,4200,4200,4200,73
|
|
20231213,122400,323962235,4200,4200,4200,4200,0
|
|
20231213,122300,323962235,4200,4200,4200,4200,1
|
|
20231213,122200,323958035,4200,4200,4200,4200,0
|
|
20231213,122100,323958035,4200,4190,4200,4190,357
|
|
20231213,122000,322462195,4195,4195,4195,4195,25
|
|
20231213,121900,322357320,4200,4200,4200,4200,1
|
|
20231213,121800,322353120,4200,4200,4200,4200,0
|
|
20231213,121700,322353120,4200,4200,4200,4200,1
|
|
20231213,121600,322348920,4190,4190,4190,4190,100
|
|
20231213,121500,321929920,4200,4195,4200,4190,32
|
|
20231213,121400,321795690,4200,4200,4200,4200,0
|
|
20231213,121300,321795690,4200,4200,4200,4200,23
|
|
20231213,121200,321699090,4200,4200,4200,4200,0
|
|
20231213,121100,321699090,4200,4200,4200,4200,1
|
|
20231213,121000,321694890,4200,4200,4200,4200,22
|
|
20231213,120900,321602490,4200,4200,4200,4200,1
|
|
20231213,120800,321598290,4200,4200,4200,4200,0
|
|
20231213,120700,321598290,4200,4200,4200,4200,1
|
|
20231213,120600,321594090,4200,4200,4200,4200,0
|
|
20231213,120500,321594090,4200,4200,4200,4200,1
|
|
20231213,120400,321589890,4200,4200,4200,4200,50
|
|
20231213,120300,321379890,4200,4200,4200,4200,1
|
|
20231213,120200,321375690,4185,4185,4185,4185,60
|
|
20231213,120100,321124590,4185,4200,4200,4185,141
|
|
20231213,120000,320532990,4190,4190,4190,4190,325
|
|
20231213,115900,319171240,4205,4205,4205,4205,1
|
|
20231213,115800,319167035,4205,4200,4205,4200,275
|
|
20231213,115700,318012025,4200,4200,4200,4200,1
|
|
20231213,115600,318007825,4200,4200,4200,4200,0
|
|
20231213,115500,318007825,4200,4190,4200,4190,23
|
|
20231213,115400,317911445,4200,4200,4200,4200,0
|
|
20231213,115300,317911445,4200,4195,4200,4195,23
|
|
20231213,115200,317814950,4200,4200,4200,4200,0
|
|
20231213,115100,317814950,4200,4200,4200,4200,1
|
|
20231213,115000,317810750,4205,4205,4205,4205,2
|
|
20231213,114900,317802340,4200,4205,4205,4200,7
|
|
20231213,114800,317772910,4205,4200,4205,4200,500
|
|
20231213,114700,315670515,4205,4205,4205,4205,1
|
|
20231213,114600,315666310,4205,4205,4205,4205,0
|
|
20231213,114500,315666310,4205,4205,4205,4185,153
|
|
20231213,114400,315025215,4205,4205,4205,4205,0
|
|
20231213,114300,315025215,4205,4205,4205,4195,146
|
|
20231213,114200,314412705,4195,4195,4195,4195,58
|
|
20231213,114100,314169395,4195,4205,4205,4195,201
|
|
20231213,114000,313326190,4205,4205,4205,4205,2
|
|
20231213,113900,313317780,4195,4205,4205,4195,201
|
|
20231213,113800,312474575,4205,4205,4205,4205,0
|
|
20231213,113700,312474575,4205,4205,4205,4205,1
|
|
20231213,113600,312470370,4205,4205,4205,4205,0
|
|
20231213,113500,312470370,4205,4190,4205,4190,73
|
|
20231213,113400,312163735,4200,4200,4200,4200,1
|
|
20231213,113300,312159535,4205,4205,4205,4205,1
|
|
20231213,113200,312155330,4205,4195,4205,4195,7
|
|
20231213,113100,312125945,4195,4205,4205,4195,90
|
|
20231213,113000,311748375,4205,4205,4205,4205,100
|
|
20231213,112900,311327875,4205,4205,4205,4205,1
|
|
20231213,112800,311323670,4205,4205,4205,4205,0
|
|
20231213,112700,311323670,4205,4205,4205,4205,1
|
|
20231213,112600,311319465,4200,4200,4200,4200,12
|
|
20231213,112500,311269065,4205,4205,4205,4205,1
|
|
20231213,112400,311264860,4205,4205,4205,4205,2
|
|
20231213,112300,311256450,4205,4205,4205,4205,1
|
|
20231213,112200,311252245,4205,4200,4205,4200,126
|
|
20231213,112100,310722995,4205,4205,4205,4205,1
|
|
20231213,112000,310718790,4210,4210,4210,4210,0
|
|
20231213,111900,310718790,4210,4210,4210,4210,1
|
|
20231213,111800,310714580,4215,4215,4215,4215,0
|
|
20231213,111700,310714580,4215,4215,4215,4215,1
|
|
20231213,111600,310710365,4215,4215,4215,4215,0
|
|
20231213,111500,310710365,4215,4205,4215,4205,110
|
|
20231213,111400,310247785,4215,4215,4215,4215,0
|
|
20231213,111300,310247785,4215,4215,4215,4215,23
|
|
20231213,111200,310150840,4215,4215,4215,4215,0
|
|
20231213,111100,310150840,4215,4215,4215,4215,3
|
|
20231213,111000,310138195,4215,4215,4215,4215,0
|
|
20231213,110900,310138195,4215,4215,4215,4215,1
|
|
20231213,110800,310133980,4215,4215,4215,4215,0
|
|
20231213,110700,310133980,4215,4215,4215,4215,1
|
|
20231213,110600,310129765,4215,4210,4215,4210,108
|
|
20231213,110500,309675070,4210,4210,4210,4210,23
|
|
20231213,110400,309578240,4210,4210,4210,4210,0
|
|
20231213,110300,309578240,4210,4210,4210,4210,1
|
|
20231213,110200,309574030,4210,4210,4210,4210,0
|
|
20231213,110100,309574030,4210,4210,4210,4210,37
|
|
20231213,110000,309418260,4210,4210,4210,4210,1
|
|
20231213,105900,309414050,4210,4210,4210,4210,1
|
|
20231213,105800,309409840,4210,4210,4210,4210,0
|
|
20231213,105700,309409840,4210,4210,4210,4210,1
|
|
20231213,105600,309405630,4215,4215,4215,4215,0
|
|
20231213,105500,309405630,4215,4195,4215,4195,23
|
|
20231213,105400,309309125,4195,4195,4195,4195,0
|
|
20231213,105300,309309125,4195,4215,4215,4195,2
|
|
20231213,105200,309300715,4215,4215,4215,4215,0
|
|
20231213,105100,309300715,4215,4215,4215,4215,1
|
|
20231213,105000,309296500,4215,4215,4215,4215,0
|
|
20231213,104900,309296500,4215,4215,4215,4215,1
|
|
20231213,104800,309292285,4215,4215,4215,4215,0
|
|
20231213,104700,309292285,4215,4215,4215,4215,1
|
|
20231213,104600,309288070,4215,4215,4215,4215,1
|
|
20231213,104500,309283855,4215,4205,4215,4205,113
|
|
20231213,104400,308808670,4205,4200,4205,4195,141
|
|
20231213,104300,308216625,4200,4195,4200,4195,6
|
|
20231213,104200,308191450,4200,4200,4200,4195,25
|
|
20231213,104100,308086455,4200,4200,4200,4200,11
|
|
20231213,104000,308040255,4195,4185,4195,4185,590
|
|
20231213,103900,305565225,4195,4195,4195,4195,0
|
|
20231213,103800,305565225,4195,4195,4195,4195,22
|
|
20231213,103700,305472935,4195,4195,4195,4195,2
|
|
20231213,103600,305464545,4185,4185,4185,4185,2
|
|
20231213,103500,305456175,4195,4185,4195,4185,24
|
|
20231213,103400,305355715,4195,4195,4195,4195,0
|
|
20231213,103300,305355715,4195,4195,4195,4195,2
|
|
20231213,103200,305347325,4185,4185,4185,4185,0
|
|
20231213,103100,305347325,4185,4185,4195,4185,18
|
|
20231213,103000,305271985,4195,4195,4195,4195,22
|
|
20231213,102900,305179695,4195,4195,4195,4195,1
|
|
20231213,102800,305175500,4195,4195,4195,4195,0
|
|
20231213,102700,305175500,4195,4195,4195,4195,1
|
|
20231213,102600,305171305,4195,4195,4195,4195,10
|
|
20231213,102500,305129355,4195,4195,4195,4195,1
|
|
20231213,102400,305125160,4195,4195,4195,4195,1
|
|
20231213,102300,305120965,4200,4200,4200,4200,3
|
|
20231213,102200,305108365,4185,4185,4185,4185,1
|
|
20231213,102100,305104180,4200,4200,4200,4200,1
|
|
20231213,102000,305099980,4200,4200,4200,4200,0
|
|
20231213,101900,305099980,4200,4190,4200,4190,269
|
|
20231213,101800,303972770,4190,4190,4190,4190,0
|
|
20231213,101700,303972770,4190,4190,4190,4190,2
|
|
20231213,101600,303964390,4180,4190,4190,4180,308
|
|
20231213,101500,302675570,4190,4175,4190,4175,679
|
|
20231213,101400,299835935,4190,4190,4190,4190,2
|
|
20231213,101300,299827555,4175,4190,4190,4175,204
|
|
20231213,101200,298974810,4190,4190,4190,4190,2
|
|
20231213,101100,298966430,4175,4185,4190,4175,2156
|
|
20231213,101000,289954130,4185,4185,4185,4185,396
|
|
20231213,100900,288296870,4190,4200,4200,4190,74
|
|
20231213,100800,287986570,4200,4200,4200,4200,0
|
|
20231213,100700,287986570,4200,4200,4200,4190,5
|
|
20231213,100600,287965580,4190,4190,4190,4190,0
|
|
20231213,100500,287965580,4190,4200,4200,4190,4
|
|
20231213,100400,287948795,4200,4195,4200,4195,22
|
|
20231213,100300,287856485,4195,4190,4195,4180,502
|
|
20231213,100200,285757060,4200,4200,4200,4200,0
|
|
20231213,100100,285757060,4200,4200,4200,4200,3
|
|
20231213,100000,285744460,4200,4200,4200,4200,22
|
|
20231213,095900,285652060,4200,4200,4200,4200,2
|
|
20231213,095800,285643660,4205,4205,4205,4205,0
|
|
20231213,095700,285643660,4205,4205,4205,4205,20
|
|
20231213,095600,285559560,4205,4185,4205,4185,227
|
|
20231213,095500,284609505,4205,4185,4205,4185,25
|
|
20231213,095400,284504820,4205,4205,4205,4205,2
|
|
20231213,095300,284496410,4205,4205,4205,4205,238
|
|
20231213,095200,283495620,4205,4205,4205,4205,3
|
|
20231213,095100,283483005,4180,4205,4205,4180,50
|
|
20231213,095000,283273450,4200,4190,4200,4185,3007
|
|
20231213,094900,270657500,4200,4200,4200,4200,2
|
|
20231213,094800,270649100,4200,4200,4200,4200,50
|
|
20231213,094700,270439100,4205,4205,4205,4205,2
|
|
20231213,094600,270430690,4210,4210,4210,4210,0
|
|
20231213,094500,270430690,4210,4210,4210,4210,3
|
|
20231213,094400,270418060,4190,4190,4190,4190,9
|
|
20231213,094300,270380350,4215,4215,4215,4215,42
|
|
20231213,094200,270203320,4200,4200,4220,4200,52
|
|
20231213,094100,269984810,4200,4180,4200,4180,3473
|
|
20231213,094000,255450900,4180,4175,4180,4175,126
|
|
20231213,093900,254924745,4180,4180,4180,4170,411
|
|
20231213,093800,253206845,4185,4190,4190,4170,2017
|
|
20231213,093700,244773895,4190,4205,4205,4185,3211
|
|
20231213,093600,231313345,4200,4195,4205,4195,435
|
|
20231213,093500,229488230,4190,4210,4220,4190,12134
|
|
20231213,093400,178501380,4210,4210,4210,4210,2000
|
|
20231213,093300,170081380,4220,4220,4220,4220,126
|
|
20231213,093200,169549660,4220,4220,4220,4220,2
|
|
20231213,093100,169541220,4220,4220,4220,4220,803
|
|
20231213,093000,166152560,4210,4210,4220,4210,503
|
|
20231213,092900,164034185,4230,4235,4235,4210,4939
|
|
20231213,092800,143194050,4220,4225,4225,4220,1316
|
|
20231213,092700,137636045,4225,4235,4235,4225,443
|
|
20231213,092600,135764350,4240,4230,4240,4230,853
|
|
20231213,092500,132156140,4245,4245,4245,4245,3
|
|
20231213,092400,132143405,4230,4235,4235,4230,4150
|
|
20231213,092300,114579640,4245,4245,4245,4235,35
|
|
20231213,092200,114431075,4245,4245,4245,4245,4
|
|
20231213,092100,114414095,4245,4235,4245,4235,305
|
|
20231213,092000,113122400,4245,4245,4245,4245,22
|
|
20231213,091900,113029010,4250,4235,4250,4235,332
|
|
20231213,091800,111622945,4250,4240,4250,4235,2025
|
|
20231213,091700,103037200,4240,4250,4260,4240,804
|
|
20231213,091600,99623280,4260,4250,4260,4250,1477
|
|
20231213,091500,93346020,4260,4250,4260,4250,26
|
|
20231213,091400,93235480,4265,4270,4270,4265,3
|
|
20231213,091300,93222680,4250,4270,4270,4250,951
|
|
20231213,091200,89178875,4270,4275,4275,4260,14
|
|
20231213,091100,89119125,4275,4275,4275,4255,24
|
|
20231213,091000,89016925,4250,4275,4275,4250,27
|
|
20231213,090900,88901525,4265,4245,4280,4245,524
|
|
20231213,090800,86671630,4245,4255,4255,4240,127
|
|
20231213,090700,86132475,4245,4240,4255,4240,649
|
|
20231213,090600,83379375,4255,4255,4255,4235,812
|
|
20231213,090500,79938295,4230,4245,4275,4225,2406
|
|
20231213,090400,69760030,4250,4280,4305,4250,7097
|
|
20231213,090300,39507445,4285,4310,4320,4285,224
|
|
20231213,090200,38540705,4285,4285,4285,4285,32
|
|
20231213,090100,38403585,4325,4325,4330,4290,1017
|
|
20231213,090000,34002080,4290,4310,4330,4280,7907
|