683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,202000,571098960,5430,5430,5430,5430,5824
|
|
20231206,201900,571098960,5430,5430,5430,5430,0
|
|
20231206,201800,571098960,5430,5430,5430,5430,0
|
|
20231206,201700,571098960,5430,5430,5430,5430,0
|
|
20231206,201600,571098960,5430,5430,5430,5430,0
|
|
20231206,201500,571098960,5430,5430,5430,5430,0
|
|
20231206,201400,571098960,5430,5430,5430,5430,0
|
|
20231206,201300,571098960,5430,5430,5430,5430,0
|
|
20231206,201200,571098960,5430,5430,5430,5430,0
|
|
20231206,201100,571098960,5430,5430,5430,5430,0
|
|
20231206,201000,571098960,5430,5430,5430,5430,0
|
|
20231206,200900,571098960,5430,5430,5430,5430,0
|
|
20231206,200800,571098960,5430,5430,5430,5430,0
|
|
20231206,200700,571098960,5430,5430,5430,5430,0
|
|
20231206,200600,571098960,5430,5430,5430,5430,0
|
|
20231206,200500,571098960,5430,5430,5430,5430,0
|
|
20231206,200400,571098960,5430,5430,5430,5430,0
|
|
20231206,200300,571098960,5430,5430,5430,5430,0
|
|
20231206,200200,571098960,5430,5430,5430,5430,0
|
|
20231206,200100,571098960,5430,5430,5430,5430,0
|
|
20231206,200000,571098960,5430,5430,5430,5430,0
|
|
20231206,195900,571098960,5430,5430,5430,5430,0
|
|
20231206,195800,571098960,5430,5430,5430,5430,0
|
|
20231206,195700,571098960,5430,5430,5430,5430,0
|
|
20231206,195600,571098960,5430,5430,5430,5430,0
|
|
20231206,195500,571098960,5430,5430,5430,5430,0
|
|
20231206,195400,571098960,5430,5430,5430,5430,0
|
|
20231206,195300,571098960,5430,5430,5430,5430,0
|
|
20231206,195200,571098960,5430,5430,5430,5430,0
|
|
20231206,195100,571098960,5430,5430,5430,5430,0
|
|
20231206,195000,571098960,5430,5430,5430,5430,5824
|
|
20231206,194900,571098960,5430,5430,5430,5430,0
|
|
20231206,194800,571098960,5430,5430,5430,5430,0
|
|
20231206,194700,571098960,5430,5430,5430,5430,0
|
|
20231206,194600,571098960,5430,5430,5430,5430,0
|
|
20231206,194500,571098960,5430,5430,5430,5430,0
|
|
20231206,194400,571098960,5430,5430,5430,5430,0
|
|
20231206,194300,571098960,5430,5430,5430,5430,0
|
|
20231206,194200,571098960,5430,5430,5430,5430,0
|
|
20231206,194100,571098960,5430,5430,5430,5430,0
|
|
20231206,194000,571098960,5430,5430,5430,5430,0
|
|
20231206,193900,571098960,5430,5430,5430,5430,0
|
|
20231206,193800,571098960,5430,5430,5430,5430,0
|
|
20231206,193700,571098960,5430,5430,5430,5430,0
|
|
20231206,193600,571098960,5430,5430,5430,5430,0
|
|
20231206,193500,571098960,5430,5430,5430,5430,0
|
|
20231206,193400,571098960,5430,5430,5430,5430,0
|
|
20231206,193300,571098960,5430,5430,5430,5430,0
|
|
20231206,193200,571098960,5430,5430,5430,5430,0
|
|
20231206,193100,571098960,5430,5430,5430,5430,0
|
|
20231206,193000,571098960,5430,5430,5430,5430,0
|
|
20231206,192900,571098960,5430,5430,5430,5430,0
|
|
20231206,192800,571098960,5430,5430,5430,5430,0
|
|
20231206,192700,571098960,5430,5430,5430,5430,0
|
|
20231206,192600,571098960,5430,5430,5430,5430,0
|
|
20231206,192500,571098960,5430,5430,5430,5430,0
|
|
20231206,192400,571098960,5430,5430,5430,5430,0
|
|
20231206,192300,571098960,5430,5430,5430,5430,0
|
|
20231206,192200,571098960,5430,5430,5430,5430,0
|
|
20231206,192100,571098960,5430,5430,5430,5430,0
|
|
20231206,192000,571098960,5430,5430,5430,5430,5824
|
|
20231206,191900,571098960,5430,5430,5430,5430,0
|
|
20231206,191800,571098960,5430,5430,5430,5430,0
|
|
20231206,191700,571098960,5430,5430,5430,5430,0
|
|
20231206,191600,571098960,5430,5430,5430,5430,0
|
|
20231206,191500,571098960,5430,5430,5430,5430,0
|
|
20231206,191400,571098960,5430,5430,5430,5430,0
|
|
20231206,191300,571098960,5430,5430,5430,5430,0
|
|
20231206,191200,571098960,5430,5430,5430,5430,0
|
|
20231206,191100,571098960,5430,5430,5430,5430,0
|
|
20231206,191000,571098960,5430,5430,5430,5430,0
|
|
20231206,190900,571098960,5430,5430,5430,5430,0
|
|
20231206,190800,571098960,5430,5430,5430,5430,0
|
|
20231206,190700,571098960,5430,5430,5430,5430,0
|
|
20231206,190600,571098960,5430,5430,5430,5430,0
|
|
20231206,190500,571098960,5430,5430,5430,5430,0
|
|
20231206,190400,571098960,5430,5430,5430,5430,0
|
|
20231206,190300,571098960,5430,5430,5430,5430,0
|
|
20231206,190200,571098960,5430,5430,5430,5430,0
|
|
20231206,190100,571098960,5430,5430,5430,5430,0
|
|
20231206,190000,571098960,5430,5430,5430,5430,0
|
|
20231206,185900,571098960,5430,5430,5430,5430,0
|
|
20231206,185800,571098960,5430,5430,5430,5430,0
|
|
20231206,185700,571098960,5430,5430,5430,5430,0
|
|
20231206,185600,571098960,5430,5430,5430,5430,0
|
|
20231206,185500,571098960,5430,5430,5430,5430,0
|
|
20231206,185400,571098960,5430,5430,5430,5430,0
|
|
20231206,185300,571098960,5430,5430,5430,5430,0
|
|
20231206,185200,571098960,5430,5430,5430,5430,0
|
|
20231206,185100,571098960,5430,5430,5430,5430,0
|
|
20231206,185000,571098960,5430,5430,5430,5430,5824
|
|
20231206,184900,571098960,5430,5430,5430,5430,0
|
|
20231206,184800,571098960,5430,5430,5430,5430,0
|
|
20231206,184700,571098960,5430,5430,5430,5430,0
|
|
20231206,184600,571098960,5430,5430,5430,5430,0
|
|
20231206,184500,571098960,5430,5430,5430,5430,0
|
|
20231206,184400,571098960,5430,5430,5430,5430,0
|
|
20231206,184300,571098960,5430,5430,5430,5430,0
|
|
20231206,184200,571098960,5430,5430,5430,5430,0
|
|
20231206,184100,571098960,5430,5430,5430,5430,0
|
|
20231206,184000,571098960,5430,5430,5430,5430,0
|
|
20231206,183900,571098960,5430,5430,5430,5430,0
|
|
20231206,183800,571098960,5430,5430,5430,5430,0
|
|
20231206,183700,571098960,5430,5430,5430,5430,0
|
|
20231206,183600,571098960,5430,5430,5430,5430,0
|
|
20231206,183500,571098960,5430,5430,5430,5430,0
|
|
20231206,183400,571098960,5430,5430,5430,5430,0
|
|
20231206,183300,571098960,5430,5430,5430,5430,0
|
|
20231206,183200,571098960,5430,5430,5430,5430,0
|
|
20231206,183100,571098960,5430,5430,5430,5430,0
|
|
20231206,183000,571098960,5430,5430,5430,5430,0
|
|
20231206,182900,571098960,5430,5430,5430,5430,0
|
|
20231206,182800,571098960,5430,5430,5430,5430,0
|
|
20231206,182700,571098960,5430,5430,5430,5430,0
|
|
20231206,182600,571098960,5430,5430,5430,5430,0
|
|
20231206,182500,571098960,5430,5430,5430,5430,0
|
|
20231206,182400,571098960,5430,5430,5430,5430,0
|
|
20231206,182300,571098960,5430,5430,5430,5430,0
|
|
20231206,182200,571098960,5430,5430,5430,5430,0
|
|
20231206,182100,571098960,5430,5430,5430,5430,0
|
|
20231206,182000,571098960,5430,5430,5430,5430,5824
|
|
20231206,181900,571098960,5430,5430,5430,5430,0
|
|
20231206,181800,571098960,5430,5430,5430,5430,0
|
|
20231206,181700,571098960,5430,5430,5430,5430,0
|
|
20231206,181600,571098960,5430,5430,5430,5430,0
|
|
20231206,181500,571098960,5430,5430,5430,5430,0
|
|
20231206,181400,571098960,5430,5430,5430,5430,0
|
|
20231206,181300,571098960,5430,5430,5430,5430,0
|
|
20231206,181200,571098960,5430,5430,5430,5430,0
|
|
20231206,181100,571098960,5430,5430,5430,5430,0
|
|
20231206,181000,571098960,5430,5430,5430,5430,0
|
|
20231206,180900,571098960,5430,5430,5430,5430,0
|
|
20231206,180800,571098960,5430,5430,5430,5430,0
|
|
20231206,180700,571098960,5430,5430,5430,5430,0
|
|
20231206,180600,571098960,5430,5430,5430,5430,0
|
|
20231206,180500,571098960,5430,5430,5430,5430,0
|
|
20231206,180400,571098960,5430,5430,5430,5430,0
|
|
20231206,180300,571098960,5430,5430,5430,5430,0
|
|
20231206,180200,571098960,5430,5430,5430,5430,0
|
|
20231206,180100,571098960,5430,5430,5430,5430,0
|
|
20231206,180000,571098960,5430,5430,5430,5430,0
|
|
20231206,175900,571098960,5430,5430,5430,5430,0
|
|
20231206,175800,571098960,5430,5430,5430,5430,0
|
|
20231206,175700,571098960,5430,5430,5430,5430,0
|
|
20231206,175600,571098960,5430,5430,5430,5430,0
|
|
20231206,175500,571098960,5430,5430,5430,5430,0
|
|
20231206,175400,571098960,5430,5430,5430,5430,0
|
|
20231206,175300,571098960,5430,5430,5430,5430,0
|
|
20231206,175200,571098960,5430,5430,5430,5430,0
|
|
20231206,175100,571098960,5430,5430,5430,5430,0
|
|
20231206,175000,571098960,5430,5430,5430,5430,5824
|
|
20231206,174900,571098960,5430,5430,5430,5430,0
|
|
20231206,174800,571098960,5430,5430,5430,5430,0
|
|
20231206,174700,571098960,5430,5430,5430,5430,0
|
|
20231206,174600,571098960,5430,5430,5430,5430,0
|
|
20231206,174500,571098960,5430,5430,5430,5430,0
|
|
20231206,174400,571098960,5430,5430,5430,5430,0
|
|
20231206,174300,571098960,5430,5430,5430,5430,0
|
|
20231206,174200,571098960,5430,5430,5430,5430,0
|
|
20231206,174100,571098960,5430,5430,5430,5430,0
|
|
20231206,174000,571098960,5430,5430,5430,5430,0
|
|
20231206,173900,571098960,5430,5430,5430,5430,0
|
|
20231206,173800,571098960,5430,5430,5430,5430,0
|
|
20231206,173700,571098960,5430,5430,5430,5430,0
|
|
20231206,173600,571098960,5430,5430,5430,5430,0
|
|
20231206,173500,571098960,5430,5430,5430,5430,0
|
|
20231206,173400,571098960,5430,5430,5430,5430,0
|
|
20231206,173300,571098960,5430,5430,5430,5430,0
|
|
20231206,173200,571098960,5430,5430,5430,5430,0
|
|
20231206,173100,571098960,5430,5430,5430,5430,0
|
|
20231206,173000,571098960,5430,5430,5430,5430,0
|
|
20231206,172900,571098960,5430,5430,5430,5430,0
|
|
20231206,172800,571098960,5430,5430,5430,5430,0
|
|
20231206,172700,571098960,5430,5430,5430,5430,0
|
|
20231206,172600,571098960,5430,5430,5430,5430,0
|
|
20231206,172500,571098960,5430,5430,5430,5430,0
|
|
20231206,172400,571098960,5430,5430,5430,5430,0
|
|
20231206,172300,571098960,5430,5430,5430,5430,0
|
|
20231206,172200,571098960,5430,5430,5430,5430,0
|
|
20231206,172100,571098960,5430,5430,5430,5430,0
|
|
20231206,172000,571098960,5430,5430,5430,5430,5824
|
|
20231206,171900,571098960,5430,5430,5430,5430,0
|
|
20231206,171800,571098960,5430,5430,5430,5430,0
|
|
20231206,171700,571098960,5430,5430,5430,5430,0
|
|
20231206,171600,571098960,5430,5430,5430,5430,0
|
|
20231206,171500,571098960,5430,5430,5430,5430,0
|
|
20231206,171400,571098960,5430,5430,5430,5430,0
|
|
20231206,171300,571098960,5430,5430,5430,5430,0
|
|
20231206,171200,571098960,5430,5430,5430,5430,0
|
|
20231206,171100,571098960,5430,5430,5430,5430,0
|
|
20231206,171000,571098960,5430,5430,5430,5430,0
|
|
20231206,170900,571098960,5430,5430,5430,5430,0
|
|
20231206,170800,571098960,5430,5430,5430,5430,0
|
|
20231206,170700,571098960,5430,5430,5430,5430,0
|
|
20231206,170600,571098960,5430,5430,5430,5430,0
|
|
20231206,170500,571098960,5430,5430,5430,5430,0
|
|
20231206,170400,571098960,5430,5430,5430,5430,0
|
|
20231206,170300,571098960,5430,5430,5430,5430,0
|
|
20231206,170200,571098960,5430,5430,5430,5430,0
|
|
20231206,170100,571098960,5430,5430,5430,5430,0
|
|
20231206,170000,571098960,5430,5430,5430,5430,0
|
|
20231206,165900,571098960,5430,5430,5430,5430,0
|
|
20231206,165800,571098960,5430,5430,5430,5430,0
|
|
20231206,165700,571098960,5430,5430,5430,5430,0
|
|
20231206,165600,571098960,5430,5430,5430,5430,0
|
|
20231206,165500,571098960,5430,5430,5430,5430,0
|
|
20231206,165400,571098960,5430,5430,5430,5430,0
|
|
20231206,165300,571098960,5430,5430,5430,5430,0
|
|
20231206,165200,571098960,5430,5430,5430,5430,0
|
|
20231206,165100,571098960,5430,5430,5430,5430,0
|
|
20231206,165000,571098960,5430,5430,5430,5430,5824
|
|
20231206,164900,571098960,5430,5430,5430,5430,0
|
|
20231206,164800,571098960,5430,5430,5430,5430,0
|
|
20231206,164700,571098960,5430,5430,5430,5430,0
|
|
20231206,164600,571098960,5430,5430,5430,5430,0
|
|
20231206,164500,571098960,5430,5430,5430,5430,0
|
|
20231206,164400,571098960,5430,5430,5430,5430,0
|
|
20231206,164300,571098960,5430,5430,5430,5430,0
|
|
20231206,164200,571098960,5430,5430,5430,5430,0
|
|
20231206,164100,571098960,5430,5430,5430,5430,0
|
|
20231206,164000,571098960,5430,5430,5430,5430,0
|
|
20231206,163900,571098960,5430,5430,5430,5430,0
|
|
20231206,163800,571098960,5430,5430,5430,5430,0
|
|
20231206,163700,571098960,5430,5430,5430,5430,0
|
|
20231206,163600,571098960,5430,5430,5430,5430,0
|
|
20231206,163500,571098960,5430,5430,5430,5430,0
|
|
20231206,163400,571098960,5430,5430,5430,5430,0
|
|
20231206,163300,571098960,5430,5430,5430,5430,0
|
|
20231206,163200,571098960,5430,5430,5430,5430,0
|
|
20231206,163100,571098960,5430,5430,5430,5430,0
|
|
20231206,163000,571098960,5430,5430,5430,5430,0
|
|
20231206,162900,571098960,5430,5430,5430,5430,0
|
|
20231206,162800,571098960,5430,5430,5430,5430,0
|
|
20231206,162700,571098960,5430,5430,5430,5430,0
|
|
20231206,162600,571098960,5430,5430,5430,5430,0
|
|
20231206,162500,571098960,5430,5430,5430,5430,0
|
|
20231206,162400,571098960,5430,5430,5430,5430,0
|
|
20231206,162300,571098960,5430,5430,5430,5430,0
|
|
20231206,162200,571098960,5430,5430,5430,5430,0
|
|
20231206,162100,571098960,5430,5430,5430,5430,0
|
|
20231206,162000,571098960,5430,5430,5430,5430,5824
|
|
20231206,161900,571098960,5430,5430,5430,5430,0
|
|
20231206,161800,571098960,5430,5430,5430,5430,0
|
|
20231206,161700,571098960,5430,5430,5430,5430,0
|
|
20231206,161600,571098960,5430,5430,5430,5430,0
|
|
20231206,161500,571098960,5430,5430,5430,5430,0
|
|
20231206,161400,571098960,5430,5430,5430,5430,0
|
|
20231206,161300,571098960,5430,5430,5430,5430,0
|
|
20231206,161200,571098960,5430,5430,5430,5430,0
|
|
20231206,161100,571098960,5430,5430,5430,5430,0
|
|
20231206,161000,571098960,5430,5430,5430,5430,0
|
|
20231206,160900,571098960,5430,5430,5430,5430,0
|
|
20231206,160800,571098960,5430,5430,5430,5430,0
|
|
20231206,160700,571098960,5430,5430,5430,5430,0
|
|
20231206,160600,571098960,5430,5430,5430,5430,0
|
|
20231206,160500,571098960,5430,5430,5430,5430,0
|
|
20231206,160400,571098960,5430,5430,5430,5430,0
|
|
20231206,160300,571098960,5430,5430,5430,5430,0
|
|
20231206,160200,571098960,5430,5430,5430,5430,0
|
|
20231206,160100,571098960,5430,5430,5430,5430,0
|
|
20231206,160000,571098960,5430,5430,5430,5430,0
|
|
20231206,155900,571098960,5430,5430,5430,5430,0
|
|
20231206,155800,571098960,5430,5430,5430,5430,0
|
|
20231206,155700,571098960,5430,5430,5430,5430,0
|
|
20231206,155600,571098960,5430,5430,5430,5430,0
|
|
20231206,155500,571098960,5430,5430,5430,5430,0
|
|
20231206,155400,571098960,5430,5430,5430,5430,0
|
|
20231206,155300,571098960,5430,5430,5430,5430,0
|
|
20231206,155200,571098960,5430,5430,5430,5430,0
|
|
20231206,155100,571098960,5430,5430,5430,5430,0
|
|
20231206,155000,571098960,5430,5430,5430,5430,5824
|
|
20231206,154900,571098960,5430,5430,5430,5430,0
|
|
20231206,154800,571098960,5430,5430,5430,5430,0
|
|
20231206,154700,571098960,5430,5430,5430,5430,0
|
|
20231206,154600,571098960,5430,5430,5430,5430,0
|
|
20231206,154500,571098960,5430,5430,5430,5430,0
|
|
20231206,154400,571098960,5430,5430,5430,5430,0
|
|
20231206,154300,571098960,5430,5430,5430,5430,0
|
|
20231206,154200,571098960,5430,5430,5430,5430,0
|
|
20231206,154100,571098960,5430,5430,5430,5430,0
|
|
20231206,154000,571098960,5430,5430,5430,5430,0
|
|
20231206,153900,571098960,5430,5430,5430,5430,0
|
|
20231206,153800,571098960,5430,5430,5430,5430,0
|
|
20231206,153700,571098960,5430,5430,5430,5430,0
|
|
20231206,153600,571098960,5430,5430,5430,5430,0
|
|
20231206,153500,571098960,5430,5430,5430,5430,0
|
|
20231206,153400,571098960,5430,5430,5430,5430,0
|
|
20231206,153300,571098960,5430,5430,5430,5430,0
|
|
20231206,153200,571098960,5430,5430,5430,5430,0
|
|
20231206,153100,571098960,5430,5430,5430,5430,0
|
|
20231206,153000,571098960,5430,5430,5430,5430,5824
|
|
20231206,152900,539474640,5390,5390,5390,5390,0
|
|
20231206,152800,539474640,5390,5390,5390,5390,0
|
|
20231206,152700,539474640,5390,5390,5390,5390,0
|
|
20231206,152600,539474640,5390,5390,5390,5390,0
|
|
20231206,152500,539474640,5390,5390,5390,5390,0
|
|
20231206,152400,539474640,5390,5390,5390,5390,0
|
|
20231206,152300,539474640,5390,5390,5390,5390,0
|
|
20231206,152200,539474640,5390,5390,5390,5390,0
|
|
20231206,152100,539474640,5390,5390,5390,5390,0
|
|
20231206,152000,539474640,5390,5390,5390,5390,0
|
|
20231206,151900,539474640,5390,5430,5430,5390,53
|
|
20231206,151800,539188720,5400,5400,5400,5400,245
|
|
20231206,151700,537865720,5430,5430,5430,5430,20
|
|
20231206,151600,537757120,5420,5420,5420,5420,15
|
|
20231206,151500,537675820,5430,5430,5430,5430,20
|
|
20231206,151400,537567220,5440,5390,5440,5380,295
|
|
20231206,151300,535974180,5390,5390,5390,5390,0
|
|
20231206,151200,535974180,5390,5390,5390,5390,0
|
|
20231206,151100,535974180,5390,5390,5390,5390,0
|
|
20231206,151000,535974180,5390,5390,5390,5390,0
|
|
20231206,150900,535974180,5390,5400,5400,5390,299
|
|
20231206,150800,534362370,5390,5390,5400,5390,79
|
|
20231206,150700,533936160,5390,5400,5400,5390,47
|
|
20231206,150600,533682730,5400,5400,5400,5400,57
|
|
20231206,150500,533374930,5400,5400,5400,5400,5
|
|
20231206,150400,533347930,5400,5400,5400,5400,0
|
|
20231206,150300,533347930,5400,5410,5410,5400,522
|
|
20231206,150200,530526710,5410,5410,5410,5400,624
|
|
20231206,150100,527154010,5450,5450,5450,5450,91
|
|
20231206,150000,526658060,5450,5420,5450,5400,620
|
|
20231206,145900,523303640,5420,5430,5430,5420,10
|
|
20231206,145800,523249390,5450,5420,5450,5420,119
|
|
20231206,145700,522601810,5440,5440,5440,5440,30
|
|
20231206,145600,522438610,5450,5450,5450,5450,0
|
|
20231206,145500,522438610,5450,5450,5450,5450,20
|
|
20231206,145400,522329610,5420,5420,5420,5420,36
|
|
20231206,145300,522134490,5450,5450,5450,5450,0
|
|
20231206,145200,522134490,5450,5450,5450,5450,0
|
|
20231206,145100,522134490,5450,5450,5450,5450,0
|
|
20231206,145000,522134490,5450,5450,5450,5450,0
|
|
20231206,144900,522134490,5450,5450,5450,5450,0
|
|
20231206,144800,522134490,5450,5420,5450,5420,40
|
|
20231206,144700,521917110,5420,5420,5420,5420,200
|
|
20231206,144600,520833110,5450,5450,5450,5450,20
|
|
20231206,144500,520724110,5450,5450,5450,5450,0
|
|
20231206,144400,520724110,5450,5440,5450,5440,60
|
|
20231206,144300,520397410,5440,5410,5440,5410,46
|
|
20231206,144200,520147710,5410,5410,5410,5410,0
|
|
20231206,144100,520147710,5410,5420,5420,5410,200
|
|
20231206,144000,519064060,5430,5430,5430,5430,5
|
|
20231206,143900,519036910,5430,5430,5430,5430,0
|
|
20231206,143800,519036910,5430,5430,5430,5430,247
|
|
20231206,143700,517695700,5430,5430,5430,5430,307
|
|
20231206,143600,516028690,5430,5450,5450,5430,127
|
|
20231206,143500,515338990,5440,5440,5440,5440,661
|
|
20231206,143400,511743150,5440,5440,5440,5440,15
|
|
20231206,143300,511661550,5440,5440,5440,5440,0
|
|
20231206,143200,511661550,5440,5440,5440,5440,0
|
|
20231206,143100,511661550,5440,5440,5440,5440,30
|
|
20231206,143000,511498350,5440,5450,5450,5440,1455
|
|
20231206,142900,503572010,5460,5460,5460,5460,980
|
|
20231206,142800,498221210,5470,5470,5470,5470,1310
|
|
20231206,142700,491055510,5450,5460,5470,5450,978
|
|
20231206,142600,485713390,5450,5450,5450,5450,384
|
|
20231206,142500,483620590,5460,5460,5460,5460,0
|
|
20231206,142400,483620590,5460,5460,5460,5460,0
|
|
20231206,142300,483620590,5460,5460,5460,5460,0
|
|
20231206,142200,483620590,5460,5460,5460,5460,0
|
|
20231206,142100,483620590,5460,5460,5460,5460,0
|
|
20231206,142000,483620590,5460,5450,5460,5450,24
|
|
20231206,141900,483489750,5460,5430,5460,5380,2101
|
|
20231206,141800,472044090,5430,5430,5430,5430,171
|
|
20231206,141700,471115560,5470,5470,5470,5470,0
|
|
20231206,141600,471115560,5470,5460,5470,5450,782
|
|
20231206,141500,466853210,5480,5480,5480,5480,0
|
|
20231206,141400,466853210,5480,5470,5480,5470,716
|
|
20231206,141300,462932420,5470,5460,5470,5460,1474
|
|
20231206,141200,454872140,5460,5450,5460,5430,4368
|
|
20231206,141100,431052070,5450,5440,5450,5440,3340
|
|
20231206,141000,412864040,5440,5440,5440,5430,52
|
|
20231206,140900,412581310,5430,5420,5430,5420,2174
|
|
20231206,140800,400776640,5380,5430,5430,5380,6
|
|
20231206,140700,400744290,5420,5420,5420,5420,4
|
|
20231206,140600,400722610,5420,5410,5420,5410,4623
|
|
20231206,140500,375686330,5400,5350,5400,5350,1962
|
|
20231206,140400,365138450,5350,5350,5350,5350,0
|
|
20231206,140300,365138450,5350,5350,5350,5350,0
|
|
20231206,140200,365138450,5350,5350,5350,5350,1
|
|
20231206,140100,365133100,5350,5360,5360,5350,15
|
|
20231206,140000,365052750,5370,5350,5370,5350,135
|
|
20231206,135900,364328950,5350,5350,5350,5350,352
|
|
20231206,135800,362445750,5350,5350,5350,5350,643
|
|
20231206,135700,359005700,5360,5360,5360,5360,0
|
|
20231206,135600,359005700,5360,5360,5360,5360,0
|
|
20231206,135500,359005700,5360,5360,5360,5360,0
|
|
20231206,135400,359005700,5360,5360,5360,5360,0
|
|
20231206,135300,359005700,5360,5360,5360,5360,0
|
|
20231206,135200,359005700,5360,5360,5360,5360,0
|
|
20231206,135100,359005700,5360,5360,5360,5360,0
|
|
20231206,135000,359005700,5360,5360,5360,5360,0
|
|
20231206,134900,359005700,5360,5360,5360,5360,3702
|
|
20231206,134800,339162980,5360,5360,5360,5360,0
|
|
20231206,134700,339162980,5360,5360,5360,5360,0
|
|
20231206,134600,339162980,5360,5360,5360,5360,0
|
|
20231206,134500,339162980,5360,5360,5360,5360,0
|
|
20231206,134400,339162980,5360,5360,5360,5360,0
|
|
20231206,134300,339162980,5360,5360,5360,5360,0
|
|
20231206,134200,339162980,5360,5360,5360,5360,0
|
|
20231206,134100,339162980,5360,5360,5360,5360,0
|
|
20231206,134000,339162980,5360,5360,5360,5360,700
|
|
20231206,133900,335410980,5370,5370,5370,5370,0
|
|
20231206,133800,335410980,5370,5350,5370,5350,10
|
|
20231206,133700,335357300,5340,5340,5340,5340,0
|
|
20231206,133600,335357300,5340,5340,5340,5340,0
|
|
20231206,133500,335357300,5340,5340,5340,5340,0
|
|
20231206,133400,335357300,5340,5340,5340,5340,0
|
|
20231206,133300,335357300,5340,5340,5340,5340,0
|
|
20231206,133200,335357300,5340,5340,5340,5340,0
|
|
20231206,133100,335357300,5340,5340,5340,5340,9
|
|
20231206,133000,335309240,5350,5350,5360,5350,1001
|
|
20231206,132900,329953880,5350,5350,5350,5350,0
|
|
20231206,132800,329953880,5350,5350,5350,5350,0
|
|
20231206,132700,329953880,5350,5350,5350,5350,1000
|
|
20231206,132600,324603880,5340,5340,5340,5340,807
|
|
20231206,132500,320294500,5340,5340,5340,5340,1
|
|
20231206,132400,320289160,5340,5340,5340,5340,0
|
|
20231206,132300,320289160,5340,5340,5340,5340,205
|
|
20231206,132200,319194460,5340,5340,5340,5340,0
|
|
20231206,132100,319194460,5340,5340,5340,5340,1
|
|
20231206,132000,319189120,5330,5330,5330,5330,0
|
|
20231206,131900,319189120,5330,5330,5330,5330,0
|
|
20231206,131800,319189120,5330,5330,5330,5330,0
|
|
20231206,131700,319189120,5330,5330,5330,5330,0
|
|
20231206,131600,319189120,5330,5330,5330,5330,0
|
|
20231206,131500,319189120,5330,5330,5330,5330,0
|
|
20231206,131400,319189120,5330,5330,5330,5330,0
|
|
20231206,131300,319189120,5330,5330,5330,5330,0
|
|
20231206,131200,319189120,5330,5330,5330,5330,0
|
|
20231206,131100,319189120,5330,5330,5330,5330,0
|
|
20231206,131000,319189120,5330,5330,5330,5330,0
|
|
20231206,130900,319189120,5330,5330,5330,5330,0
|
|
20231206,130800,319189120,5330,5330,5330,5330,0
|
|
20231206,130700,319189120,5330,5330,5330,5330,0
|
|
20231206,130600,319189120,5330,5330,5330,5330,0
|
|
20231206,130500,319189120,5330,5330,5330,5330,1
|
|
20231206,130400,319183790,5330,5330,5330,5330,0
|
|
20231206,130300,319183790,5330,5330,5330,5330,0
|
|
20231206,130200,319183790,5330,5330,5330,5330,0
|
|
20231206,130100,319183790,5330,5330,5330,5330,309
|
|
20231206,130000,317536820,5330,5330,5330,5330,0
|
|
20231206,125900,317536820,5330,5330,5330,5330,360
|
|
20231206,125800,315618020,5330,5330,5330,5330,0
|
|
20231206,125700,315618020,5330,5330,5330,5330,0
|
|
20231206,125600,315618020,5330,5330,5330,5330,0
|
|
20231206,125500,315618020,5330,5330,5330,5330,0
|
|
20231206,125400,315618020,5330,5330,5330,5330,0
|
|
20231206,125300,315618020,5330,5330,5330,5330,1
|
|
20231206,125200,315612690,5330,5330,5330,5330,13
|
|
20231206,125100,315543400,5330,5330,5330,5320,24
|
|
20231206,125000,315415520,5300,5300,5300,5300,245
|
|
20231206,124900,314117020,5310,5310,5310,5310,632
|
|
20231206,124800,310761100,5310,5310,5310,5310,2183
|
|
20231206,124700,299169370,5320,5340,5340,5320,342
|
|
20231206,124600,297348930,5350,5350,5350,5350,0
|
|
20231206,124500,297348930,5350,5350,5350,5350,0
|
|
20231206,124400,297348930,5350,5350,5350,5350,0
|
|
20231206,124300,297348930,5350,5350,5350,5350,0
|
|
20231206,124200,297348930,5350,5350,5350,5350,0
|
|
20231206,124100,297348930,5350,5350,5350,5350,0
|
|
20231206,124000,297348930,5350,5350,5350,5350,0
|
|
20231206,123900,297348930,5350,5350,5350,5350,0
|
|
20231206,123800,297348930,5350,5350,5350,5350,0
|
|
20231206,123700,297348930,5350,5350,5350,5350,10
|
|
20231206,123600,297295430,5350,5350,5350,5350,0
|
|
20231206,123500,297295430,5350,5350,5350,5350,0
|
|
20231206,123400,297295430,5350,5350,5350,5350,0
|
|
20231206,123300,297295430,5350,5350,5350,5350,0
|
|
20231206,123200,297295430,5350,5350,5350,5350,0
|
|
20231206,123100,297295430,5350,5350,5350,5350,20
|
|
20231206,123000,297188430,5350,5350,5350,5350,0
|
|
20231206,122900,297188430,5350,5350,5350,5350,0
|
|
20231206,122800,297188430,5350,5350,5350,5350,0
|
|
20231206,122700,297188430,5350,5350,5350,5350,1
|
|
20231206,122600,297183080,5370,5370,5370,5370,0
|
|
20231206,122500,297183080,5370,5370,5370,5370,0
|
|
20231206,122400,297183080,5370,5370,5370,5370,0
|
|
20231206,122300,297183080,5370,5370,5370,5370,0
|
|
20231206,122200,297183080,5370,5370,5370,5370,0
|
|
20231206,122100,297183080,5370,5370,5370,5370,0
|
|
20231206,122000,297183080,5370,5370,5370,5370,0
|
|
20231206,121900,297183080,5370,5370,5370,5370,3
|
|
20231206,121800,297166970,5340,5340,5340,5340,0
|
|
20231206,121700,297166970,5340,5340,5340,5340,0
|
|
20231206,121600,297166970,5340,5340,5340,5340,0
|
|
20231206,121500,297166970,5340,5340,5340,5340,0
|
|
20231206,121400,297166970,5340,5340,5340,5340,0
|
|
20231206,121300,297166970,5340,5340,5340,5340,0
|
|
20231206,121200,297166970,5340,5340,5340,5340,0
|
|
20231206,121100,297166970,5340,5340,5340,5340,0
|
|
20231206,121000,297166970,5340,5340,5340,5340,0
|
|
20231206,120900,297166970,5340,5340,5340,5340,0
|
|
20231206,120800,297166970,5340,5340,5340,5340,0
|
|
20231206,120700,297166970,5340,5340,5340,5340,0
|
|
20231206,120600,297166970,5340,5340,5340,5340,16
|
|
20231206,120500,297081530,5380,5380,5380,5380,0
|
|
20231206,120400,297081530,5380,5380,5380,5380,0
|
|
20231206,120300,297081530,5380,5330,5380,5330,20
|
|
20231206,120200,296974400,5330,5330,5330,5330,0
|
|
20231206,120100,296974400,5330,5330,5330,5330,0
|
|
20231206,120000,296974400,5330,5330,5330,5330,0
|
|
20231206,115900,296974400,5330,5330,5330,5330,0
|
|
20231206,115800,296974400,5330,5330,5330,5330,15
|
|
20231206,115700,296894450,5330,5330,5330,5330,690
|
|
20231206,115600,293216750,5330,5330,5330,5330,0
|
|
20231206,115500,293216750,5330,5330,5330,5330,0
|
|
20231206,115400,293216750,5330,5330,5330,5330,0
|
|
20231206,115300,293216750,5330,5330,5330,5330,0
|
|
20231206,115200,293216750,5330,5330,5330,5330,0
|
|
20231206,115100,293216750,5330,5330,5330,5330,0
|
|
20231206,115000,293216750,5330,5330,5330,5330,0
|
|
20231206,114900,293216750,5330,5330,5330,5330,0
|
|
20231206,114800,293216750,5330,5330,5330,5330,0
|
|
20231206,114700,293216750,5330,5330,5330,5330,0
|
|
20231206,114600,293216750,5330,5330,5330,5330,1
|
|
20231206,114500,293211420,5380,5380,5380,5380,0
|
|
20231206,114400,293211420,5380,5380,5380,5380,0
|
|
20231206,114300,293211420,5380,5380,5380,5380,1
|
|
20231206,114200,293206040,5400,5400,5400,5400,0
|
|
20231206,114100,293206040,5400,5400,5400,5400,0
|
|
20231206,114000,293206040,5400,5400,5400,5400,0
|
|
20231206,113900,293206040,5400,5400,5400,5400,47
|
|
20231206,113800,292952240,5380,5350,5380,5350,4000
|
|
20231206,113700,271449500,5340,5340,5340,5340,0
|
|
20231206,113600,271449500,5340,5330,5340,5330,543
|
|
20231206,113500,268550880,5320,5320,5320,5320,0
|
|
20231206,113400,268550880,5320,5320,5320,5320,1103
|
|
20231206,113300,262682920,5320,5320,5320,5320,1
|
|
20231206,113200,262677600,5320,5320,5320,5320,0
|
|
20231206,113100,262677600,5320,5320,5320,5320,0
|
|
20231206,113000,262677600,5320,5310,5320,5310,3468
|
|
20231206,112900,244255860,5310,5310,5310,5310,0
|
|
20231206,112800,244255860,5310,5310,5310,5310,0
|
|
20231206,112700,244255860,5310,5310,5310,5310,1873
|
|
20231206,112600,234310230,5300,5300,5300,5300,0
|
|
20231206,112500,234310230,5300,5300,5300,5300,936
|
|
20231206,112400,229349430,5300,5300,5300,5300,0
|
|
20231206,112300,229349430,5300,5300,5300,5300,0
|
|
20231206,112200,229349430,5300,5300,5300,5300,0
|
|
20231206,112100,229349430,5300,5300,5300,5300,0
|
|
20231206,112000,229349430,5300,5300,5300,5300,0
|
|
20231206,111900,229349430,5300,5300,5300,5300,1
|
|
20231206,111800,229344130,5270,5270,5270,5270,0
|
|
20231206,111700,229344130,5270,5270,5270,5270,0
|
|
20231206,111600,229344130,5270,5270,5270,5270,0
|
|
20231206,111500,229344130,5270,5270,5270,5270,0
|
|
20231206,111400,229344130,5270,5270,5270,5270,0
|
|
20231206,111300,229344130,5270,5270,5270,5270,0
|
|
20231206,111200,229344130,5270,5270,5270,5270,0
|
|
20231206,111100,229344130,5270,5270,5270,5270,202
|
|
20231206,111000,228279590,5270,5270,5270,5270,2
|
|
20231206,110900,228269050,5270,5270,5270,5270,0
|
|
20231206,110800,228269050,5270,5270,5270,5270,0
|
|
20231206,110700,228269050,5270,5270,5270,5270,23
|
|
20231206,110600,228147840,5300,5300,5300,5300,0
|
|
20231206,110500,228147840,5300,5300,5300,5300,0
|
|
20231206,110400,228147840,5300,5300,5300,5300,2
|
|
20231206,110300,228137240,5300,5300,5300,5300,0
|
|
20231206,110200,228137240,5300,5300,5300,5300,370
|
|
20231206,110100,226176240,5310,5310,5310,5310,800
|
|
20231206,110000,221928240,5300,5300,5300,5300,35
|
|
20231206,105900,221742740,5260,5260,5260,5260,0
|
|
20231206,105800,221742740,5260,5280,5280,5260,1000
|
|
20231206,105700,216481670,5280,5300,5300,5280,1000
|
|
20231206,105600,211201570,5300,5300,5300,5300,0
|
|
20231206,105500,211201570,5300,5320,5320,5300,762
|
|
20231206,105400,207158150,5350,5350,5350,5350,8
|
|
20231206,105300,207115350,5350,5330,5350,5330,30
|
|
20231206,105200,206955430,5320,5320,5320,5320,0
|
|
20231206,105100,206955430,5320,5320,5320,5320,0
|
|
20231206,105000,206955430,5320,5320,5320,5320,0
|
|
20231206,104900,206955430,5320,5320,5320,5320,0
|
|
20231206,104800,206955430,5320,5320,5320,5320,0
|
|
20231206,104700,206955430,5320,5320,5320,5320,0
|
|
20231206,104600,206955430,5320,5320,5320,5320,0
|
|
20231206,104500,206955430,5320,5320,5320,5320,0
|
|
20231206,104400,206955430,5320,5320,5320,5320,0
|
|
20231206,104300,206955430,5320,5320,5320,5320,0
|
|
20231206,104200,206955430,5320,5320,5320,5320,10
|
|
20231206,104100,206902230,5310,5310,5310,5310,0
|
|
20231206,104000,206902230,5310,5310,5310,5310,0
|
|
20231206,103900,206902230,5310,5310,5310,5310,0
|
|
20231206,103800,206902230,5310,5310,5310,5310,0
|
|
20231206,103700,206902230,5310,5320,5320,5310,1200
|
|
20231206,103600,200530220,5320,5330,5330,5320,1249
|
|
20231206,103500,193876500,5340,5340,5340,5340,0
|
|
20231206,103400,193876500,5340,5340,5340,5340,0
|
|
20231206,103300,193876500,5340,5340,5340,5340,401
|
|
20231206,103200,191735160,5350,5390,5390,5350,202
|
|
20231206,103100,190650460,5390,5380,5390,5380,600
|
|
20231206,103000,187419840,5380,5370,5380,5370,300
|
|
20231206,102900,185805850,5340,5340,5340,5340,0
|
|
20231206,102800,185805850,5340,5340,5340,5340,0
|
|
20231206,102700,185805850,5340,5380,5390,5340,510
|
|
20231206,102600,183057630,5380,5380,5380,5380,1
|
|
20231206,102500,183052250,5380,5370,5390,5370,911
|
|
20231206,102400,178153010,5360,5330,5360,5330,401
|
|
20231206,102300,176011100,5320,5320,5320,5320,0
|
|
20231206,102200,176011100,5320,5320,5320,5320,655
|
|
20231206,102100,172526500,5310,5310,5310,5310,0
|
|
20231206,102000,172526500,5310,5310,5310,5310,0
|
|
20231206,101900,172526500,5310,5310,5310,5310,100
|
|
20231206,101800,171995500,5310,5310,5310,5310,2
|
|
20231206,101700,171984880,5310,5310,5310,5310,0
|
|
20231206,101600,171984880,5310,5320,5320,5310,24
|
|
20231206,101500,171857410,5310,5310,5310,5310,450
|
|
20231206,101400,169467910,5310,5310,5310,5310,1
|
|
20231206,101300,169462600,5310,5310,5310,5310,0
|
|
20231206,101200,169462600,5310,5310,5310,5310,1
|
|
20231206,101100,169457290,5310,5310,5310,5310,0
|
|
20231206,101000,169457290,5310,5310,5310,5310,500
|
|
20231206,100900,166802290,5270,5270,5270,5270,0
|
|
20231206,100800,166802290,5270,5270,5270,5270,0
|
|
20231206,100700,166802290,5270,5270,5270,5270,3
|
|
20231206,100600,166786480,5310,5310,5310,5310,0
|
|
20231206,100500,166786480,5310,5310,5310,5310,0
|
|
20231206,100400,166786480,5310,5310,5310,5310,400
|
|
20231206,100300,164662480,5300,5300,5300,5300,691
|
|
20231206,100200,161000180,5310,5310,5310,5310,2
|
|
20231206,100100,160989560,5300,5300,5300,5300,202
|
|
20231206,100000,159918960,5270,5270,5270,5270,0
|
|
20231206,095900,159918960,5270,5270,5270,5270,0
|
|
20231206,095800,159918960,5270,5270,5270,5270,1723
|
|
20231206,095700,150838750,5260,5260,5260,5260,0
|
|
20231206,095600,150838750,5260,5250,5260,5250,1061
|
|
20231206,095500,145264500,5250,5250,5250,5250,0
|
|
20231206,095400,145264500,5250,5250,5250,5250,2
|
|
20231206,095300,145254000,5230,5230,5230,5230,250
|
|
20231206,095200,143946500,5230,5230,5230,5230,0
|
|
20231206,095100,143946500,5230,5230,5230,5230,13
|
|
20231206,095000,143878510,5230,5230,5230,5230,0
|
|
20231206,094900,143878510,5230,5230,5230,5230,0
|
|
20231206,094800,143878510,5230,5230,5230,5230,0
|
|
20231206,094700,143878510,5230,5230,5230,5230,0
|
|
20231206,094600,143878510,5230,5260,5260,5220,472
|
|
20231206,094500,141412810,5260,5260,5260,5260,0
|
|
20231206,094400,141412810,5260,5260,5260,5260,0
|
|
20231206,094300,141412810,5260,5220,5260,5220,2
|
|
20231206,094200,141402330,5240,5240,5240,5240,0
|
|
20231206,094100,141402330,5240,5240,5240,5240,205
|
|
20231206,094000,140328130,5260,5260,5260,5260,0
|
|
20231206,093900,140328130,5260,5260,5260,5260,3
|
|
20231206,093800,140312350,5260,5260,5260,5260,0
|
|
20231206,093700,140312350,5260,5260,5260,5260,3
|
|
20231206,093600,140296570,5270,5270,5270,5270,0
|
|
20231206,093500,140296570,5270,5240,5270,5230,2516
|
|
20231206,093400,127117920,5240,5240,5270,5240,352
|
|
20231206,093300,125263210,5240,5240,5240,5240,1641
|
|
20231206,093200,116664370,5280,5280,5280,5280,0
|
|
20231206,093100,116664370,5280,5280,5280,5280,38
|
|
20231206,093000,116463730,5280,5250,5280,5240,156
|
|
20231206,092900,115644740,5260,5270,5300,5260,39
|
|
20231206,092800,115439380,5280,5320,5320,5280,607
|
|
20231206,092700,112234340,5280,5280,5280,5280,373
|
|
20231206,092600,110264900,5280,5280,5280,5280,49
|
|
20231206,092500,110006180,5380,5380,5380,5380,0
|
|
20231206,092400,110006180,5380,5380,5380,5380,0
|
|
20231206,092300,110006180,5380,5380,5380,5380,0
|
|
20231206,092200,110006180,5380,5380,5380,5380,0
|
|
20231206,092100,110006180,5380,5380,5380,5380,0
|
|
20231206,092000,110006180,5380,5380,5380,5380,0
|
|
20231206,091900,110006180,5380,5380,5380,5380,0
|
|
20231206,091800,110006180,5380,5370,5380,5370,2
|
|
20231206,091700,109995430,5360,5290,5360,5290,30
|
|
20231206,091600,109835030,5290,5290,5290,5290,200
|
|
20231206,091500,108777030,5280,5250,5280,5230,22
|
|
20231206,091400,108661690,5250,5310,5310,5250,3065
|
|
20231206,091300,92530490,5330,5360,5360,5330,539
|
|
20231206,091200,89649620,5360,5360,5360,5360,201
|
|
20231206,091100,88572260,5360,5370,5380,5360,711
|
|
20231206,091000,84748940,5380,5350,5380,5340,1336
|
|
20231206,090900,77598230,5350,5380,5380,5350,1803
|
|
20231206,090800,67932740,5410,5420,5420,5410,172
|
|
20231206,090700,67000720,5420,5410,5420,5410,363
|
|
20231206,090600,65033830,5420,5410,5420,5400,820
|
|
20231206,090500,60602520,5410,5410,5420,5410,630
|
|
20231206,090400,57189410,5400,5380,5400,5380,22
|
|
20231206,090300,57071030,5420,5410,5420,5400,1838
|
|
20231206,090200,47129300,5420,5420,5430,5420,2162
|
|
20231206,090100,35410510,5420,5420,5420,5420,2174
|
|
20231206,090000,23627430,5400,5360,5420,5360,4390
|