626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,192300,558269755,4205,4205,4205,4205,3921
|
|
20231206,192200,558269755,4205,4205,4205,4205,0
|
|
20231206,192100,558269755,4205,4205,4205,4205,0
|
|
20231206,192000,558269755,4205,4205,4205,4205,0
|
|
20231206,191900,558269755,4205,4205,4205,4205,0
|
|
20231206,191800,558269755,4205,4205,4205,4205,0
|
|
20231206,191700,558269755,4205,4205,4205,4205,0
|
|
20231206,191600,558269755,4205,4205,4205,4205,0
|
|
20231206,191500,558269755,4205,4205,4205,4205,0
|
|
20231206,191400,558269755,4205,4205,4205,4205,0
|
|
20231206,191300,558269755,4205,4205,4205,4205,0
|
|
20231206,191200,558269755,4205,4205,4205,4205,0
|
|
20231206,191100,558269755,4205,4205,4205,4205,0
|
|
20231206,191000,558269755,4205,4205,4205,4205,0
|
|
20231206,190900,558269755,4205,4205,4205,4205,0
|
|
20231206,190800,558269755,4205,4205,4205,4205,0
|
|
20231206,190700,558269755,4205,4205,4205,4205,0
|
|
20231206,190600,558269755,4205,4205,4205,4205,0
|
|
20231206,190500,558269755,4205,4205,4205,4205,0
|
|
20231206,190400,558269755,4205,4205,4205,4205,0
|
|
20231206,190300,558269755,4205,4205,4205,4205,0
|
|
20231206,190200,558269755,4205,4205,4205,4205,0
|
|
20231206,190100,558269755,4205,4205,4205,4205,0
|
|
20231206,190000,558269755,4205,4205,4205,4205,0
|
|
20231206,185900,558269755,4205,4205,4205,4205,0
|
|
20231206,185800,558269755,4205,4205,4205,4205,0
|
|
20231206,185700,558269755,4205,4205,4205,4205,0
|
|
20231206,185600,558269755,4205,4205,4205,4205,0
|
|
20231206,185500,558269755,4205,4205,4205,4205,0
|
|
20231206,185400,558269755,4205,4205,4205,4205,0
|
|
20231206,185300,558269755,4205,4205,4205,4205,3921
|
|
20231206,185200,558269755,4205,4205,4205,4205,0
|
|
20231206,185100,558269755,4205,4205,4205,4205,0
|
|
20231206,185000,558269755,4205,4205,4205,4205,0
|
|
20231206,184900,558269755,4205,4205,4205,4205,0
|
|
20231206,184800,558269755,4205,4205,4205,4205,0
|
|
20231206,184700,558269755,4205,4205,4205,4205,0
|
|
20231206,184600,558269755,4205,4205,4205,4205,0
|
|
20231206,184500,558269755,4205,4205,4205,4205,0
|
|
20231206,184400,558269755,4205,4205,4205,4205,0
|
|
20231206,184300,558269755,4205,4205,4205,4205,0
|
|
20231206,184200,558269755,4205,4205,4205,4205,0
|
|
20231206,184100,558269755,4205,4205,4205,4205,0
|
|
20231206,184000,558269755,4205,4205,4205,4205,0
|
|
20231206,183900,558269755,4205,4205,4205,4205,0
|
|
20231206,183800,558269755,4205,4205,4205,4205,0
|
|
20231206,183700,558269755,4205,4205,4205,4205,0
|
|
20231206,183600,558269755,4205,4205,4205,4205,0
|
|
20231206,183500,558269755,4205,4205,4205,4205,0
|
|
20231206,183400,558269755,4205,4205,4205,4205,0
|
|
20231206,183300,558269755,4205,4205,4205,4205,0
|
|
20231206,183200,558269755,4205,4205,4205,4205,0
|
|
20231206,183100,558269755,4205,4205,4205,4205,0
|
|
20231206,183000,558269755,4205,4205,4205,4205,0
|
|
20231206,182900,558269755,4205,4205,4205,4205,0
|
|
20231206,182800,558269755,4205,4205,4205,4205,0
|
|
20231206,182700,558269755,4205,4205,4205,4205,0
|
|
20231206,182600,558269755,4205,4205,4205,4205,0
|
|
20231206,182500,558269755,4205,4205,4205,4205,0
|
|
20231206,182400,558269755,4205,4205,4205,4205,0
|
|
20231206,182300,558269755,4205,4205,4205,4205,3921
|
|
20231206,182200,558269755,4205,4205,4205,4205,0
|
|
20231206,182100,558269755,4205,4205,4205,4205,0
|
|
20231206,182000,558269755,4205,4205,4205,4205,0
|
|
20231206,181900,558269755,4205,4205,4205,4205,0
|
|
20231206,181800,558269755,4205,4205,4205,4205,0
|
|
20231206,181700,558269755,4205,4205,4205,4205,0
|
|
20231206,181600,558269755,4205,4205,4205,4205,0
|
|
20231206,181500,558269755,4205,4205,4205,4205,0
|
|
20231206,181400,558269755,4205,4205,4205,4205,0
|
|
20231206,181300,558269755,4205,4205,4205,4205,0
|
|
20231206,181200,558269755,4205,4205,4205,4205,0
|
|
20231206,181100,558269755,4205,4205,4205,4205,0
|
|
20231206,181000,558269755,4205,4205,4205,4205,0
|
|
20231206,180900,558269755,4205,4205,4205,4205,0
|
|
20231206,180800,558269755,4205,4205,4205,4205,0
|
|
20231206,180700,558269755,4205,4205,4205,4205,0
|
|
20231206,180600,558269755,4205,4205,4205,4205,0
|
|
20231206,180500,558269755,4205,4205,4205,4205,0
|
|
20231206,180400,558269755,4205,4205,4205,4205,0
|
|
20231206,180300,558269755,4205,4205,4205,4205,0
|
|
20231206,180200,558269755,4205,4205,4205,4205,0
|
|
20231206,180100,558269755,4205,4205,4205,4205,0
|
|
20231206,180000,558269755,4205,4205,4205,4205,0
|
|
20231206,175900,558269755,4205,4205,4205,4205,0
|
|
20231206,175800,558269755,4205,4205,4205,4205,0
|
|
20231206,175700,558269755,4205,4205,4205,4205,0
|
|
20231206,175600,558269755,4205,4205,4205,4205,0
|
|
20231206,175500,558269755,4205,4205,4205,4205,0
|
|
20231206,175400,558269755,4205,4205,4205,4205,0
|
|
20231206,175300,558269755,4205,4205,4205,4205,3921
|
|
20231206,175200,558269755,4205,4205,4205,4205,0
|
|
20231206,175100,558269755,4205,4205,4205,4205,0
|
|
20231206,175000,558269755,4205,4205,4205,4205,0
|
|
20231206,174900,558269755,4205,4205,4205,4205,0
|
|
20231206,174800,558269755,4205,4205,4205,4205,0
|
|
20231206,174700,558269755,4205,4205,4205,4205,0
|
|
20231206,174600,558269755,4205,4205,4205,4205,0
|
|
20231206,174500,558269755,4205,4205,4205,4205,0
|
|
20231206,174400,558269755,4205,4205,4205,4205,0
|
|
20231206,174300,558269755,4205,4205,4205,4205,0
|
|
20231206,174200,558269755,4205,4205,4205,4205,0
|
|
20231206,174100,558269755,4205,4205,4205,4205,0
|
|
20231206,174000,558269755,4205,4205,4205,4205,0
|
|
20231206,173900,558269755,4205,4205,4205,4205,0
|
|
20231206,173800,558269755,4205,4205,4205,4205,0
|
|
20231206,173700,558269755,4205,4205,4205,4205,0
|
|
20231206,173600,558269755,4205,4205,4205,4205,0
|
|
20231206,173500,558269755,4205,4205,4205,4205,0
|
|
20231206,173400,558269755,4205,4205,4205,4205,0
|
|
20231206,173300,558269755,4205,4205,4205,4205,0
|
|
20231206,173200,558269755,4205,4205,4205,4205,0
|
|
20231206,173100,558269755,4205,4205,4205,4205,0
|
|
20231206,173000,558269755,4205,4205,4205,4205,0
|
|
20231206,172900,558269755,4205,4205,4205,4205,0
|
|
20231206,172800,558269755,4205,4205,4205,4205,0
|
|
20231206,172700,558269755,4205,4205,4205,4205,0
|
|
20231206,172600,558269755,4205,4205,4205,4205,0
|
|
20231206,172500,558269755,4205,4205,4205,4205,0
|
|
20231206,172400,558269755,4205,4205,4205,4205,0
|
|
20231206,172300,558269755,4205,4205,4205,4205,3921
|
|
20231206,172200,558269755,4205,4205,4205,4205,0
|
|
20231206,172100,558269755,4205,4205,4205,4205,0
|
|
20231206,172000,558269755,4205,4205,4205,4205,0
|
|
20231206,171900,558269755,4205,4205,4205,4205,0
|
|
20231206,171800,558269755,4205,4205,4205,4205,0
|
|
20231206,171700,558269755,4205,4205,4205,4205,0
|
|
20231206,171600,558269755,4205,4205,4205,4205,0
|
|
20231206,171500,558269755,4205,4205,4205,4205,0
|
|
20231206,171400,558269755,4205,4205,4205,4205,0
|
|
20231206,171300,558269755,4205,4205,4205,4205,0
|
|
20231206,171200,558269755,4205,4205,4205,4205,0
|
|
20231206,171100,558269755,4205,4205,4205,4205,0
|
|
20231206,171000,558269755,4205,4205,4205,4205,0
|
|
20231206,170900,558269755,4205,4205,4205,4205,0
|
|
20231206,170800,558269755,4205,4205,4205,4205,0
|
|
20231206,170700,558269755,4205,4205,4205,4205,0
|
|
20231206,170600,558269755,4205,4205,4205,4205,0
|
|
20231206,170500,558269755,4205,4205,4205,4205,0
|
|
20231206,170400,558269755,4205,4205,4205,4205,0
|
|
20231206,170300,558269755,4205,4205,4205,4205,0
|
|
20231206,170200,558269755,4205,4205,4205,4205,0
|
|
20231206,170100,558269755,4205,4205,4205,4205,0
|
|
20231206,170000,558269755,4205,4205,4205,4205,0
|
|
20231206,165900,558269755,4205,4205,4205,4205,0
|
|
20231206,165800,558269755,4205,4205,4205,4205,0
|
|
20231206,165700,558269755,4205,4205,4205,4205,0
|
|
20231206,165600,558269755,4205,4205,4205,4205,0
|
|
20231206,165500,558269755,4205,4205,4205,4205,0
|
|
20231206,165400,558269755,4205,4205,4205,4205,0
|
|
20231206,165300,558269755,4205,4205,4205,4205,3921
|
|
20231206,165200,558269755,4205,4205,4205,4205,0
|
|
20231206,165100,558269755,4205,4205,4205,4205,0
|
|
20231206,165000,558269755,4205,4205,4205,4205,0
|
|
20231206,164900,558269755,4205,4205,4205,4205,0
|
|
20231206,164800,558269755,4205,4205,4205,4205,0
|
|
20231206,164700,558269755,4205,4205,4205,4205,0
|
|
20231206,164600,558269755,4205,4205,4205,4205,0
|
|
20231206,164500,558269755,4205,4205,4205,4205,0
|
|
20231206,164400,558269755,4205,4205,4205,4205,0
|
|
20231206,164300,558269755,4205,4205,4205,4205,0
|
|
20231206,164200,558269755,4205,4205,4205,4205,0
|
|
20231206,164100,558269755,4205,4205,4205,4205,0
|
|
20231206,164000,558269755,4205,4205,4205,4205,0
|
|
20231206,163900,558269755,4205,4205,4205,4205,0
|
|
20231206,163800,558269755,4205,4205,4205,4205,0
|
|
20231206,163700,558269755,4205,4205,4205,4205,0
|
|
20231206,163600,558269755,4205,4205,4205,4205,0
|
|
20231206,163500,558269755,4205,4205,4205,4205,0
|
|
20231206,163400,558269755,4205,4205,4205,4205,0
|
|
20231206,163300,558269755,4205,4205,4205,4205,0
|
|
20231206,163200,558269755,4205,4205,4205,4205,0
|
|
20231206,163100,558269755,4205,4205,4205,4205,0
|
|
20231206,163000,558269755,4205,4205,4205,4205,0
|
|
20231206,162900,558269755,4205,4205,4205,4205,0
|
|
20231206,162800,558269755,4205,4205,4205,4205,0
|
|
20231206,162700,558269755,4205,4205,4205,4205,0
|
|
20231206,162600,558269755,4205,4205,4205,4205,0
|
|
20231206,162500,558269755,4205,4205,4205,4205,0
|
|
20231206,162400,558269755,4205,4205,4205,4205,0
|
|
20231206,162300,558269755,4205,4205,4205,4205,3921
|
|
20231206,162200,558269755,4205,4205,4205,4205,0
|
|
20231206,162100,558269755,4205,4205,4205,4205,0
|
|
20231206,162000,558269755,4205,4205,4205,4205,0
|
|
20231206,161900,558269755,4205,4205,4205,4205,0
|
|
20231206,161800,558269755,4205,4205,4205,4205,0
|
|
20231206,161700,558269755,4205,4205,4205,4205,0
|
|
20231206,161600,558269755,4205,4205,4205,4205,0
|
|
20231206,161500,558269755,4205,4205,4205,4205,0
|
|
20231206,161400,558269755,4205,4205,4205,4205,0
|
|
20231206,161300,558269755,4205,4205,4205,4205,0
|
|
20231206,161200,558269755,4205,4205,4205,4205,0
|
|
20231206,161100,558269755,4205,4205,4205,4205,0
|
|
20231206,161000,558269755,4205,4205,4205,4205,0
|
|
20231206,160900,558269755,4205,4205,4205,4205,0
|
|
20231206,160800,558269755,4205,4205,4205,4205,0
|
|
20231206,160700,558269755,4205,4205,4205,4205,0
|
|
20231206,160600,558269755,4205,4205,4205,4205,0
|
|
20231206,160500,558269755,4205,4205,4205,4205,0
|
|
20231206,160400,558269755,4205,4205,4205,4205,0
|
|
20231206,160300,558269755,4205,4205,4205,4205,0
|
|
20231206,160200,558269755,4205,4205,4205,4205,0
|
|
20231206,160100,558269755,4205,4205,4205,4205,0
|
|
20231206,160000,558269755,4205,4205,4205,4205,0
|
|
20231206,155900,558269755,4205,4205,4205,4205,0
|
|
20231206,155800,558269755,4205,4205,4205,4205,0
|
|
20231206,155700,558269755,4205,4205,4205,4205,0
|
|
20231206,155600,558269755,4205,4205,4205,4205,0
|
|
20231206,155500,558269755,4205,4205,4205,4205,0
|
|
20231206,155400,558269755,4205,4205,4205,4205,0
|
|
20231206,155300,558269755,4205,4205,4205,4205,3921
|
|
20231206,155200,558269755,4205,4205,4205,4205,0
|
|
20231206,155100,558269755,4205,4205,4205,4205,0
|
|
20231206,155000,558269755,4205,4205,4205,4205,0
|
|
20231206,154900,558269755,4205,4205,4205,4205,0
|
|
20231206,154800,558269755,4205,4205,4205,4205,0
|
|
20231206,154700,558269755,4205,4205,4205,4205,0
|
|
20231206,154600,558269755,4205,4205,4205,4205,0
|
|
20231206,154500,558269755,4205,4205,4205,4205,0
|
|
20231206,154400,558269755,4205,4205,4205,4205,0
|
|
20231206,154300,558269755,4205,4205,4205,4205,0
|
|
20231206,154200,558269755,4205,4205,4205,4205,0
|
|
20231206,154100,558269755,4205,4205,4205,4205,0
|
|
20231206,154000,558269755,4205,4205,4205,4205,0
|
|
20231206,153900,558269755,4205,4205,4205,4205,0
|
|
20231206,153800,558269755,4205,4205,4205,4205,0
|
|
20231206,153700,558269755,4205,4205,4205,4205,0
|
|
20231206,153600,558269755,4205,4205,4205,4205,0
|
|
20231206,153500,558269755,4205,4205,4205,4205,0
|
|
20231206,153400,558269755,4205,4205,4205,4205,0
|
|
20231206,153300,558269755,4205,4205,4205,4205,0
|
|
20231206,153200,558269755,4205,4205,4205,4205,0
|
|
20231206,153100,558269755,4205,4205,4205,4205,0
|
|
20231206,153000,558269755,4205,4205,4205,4205,3921
|
|
20231206,152900,541781950,4205,4205,4205,4205,0
|
|
20231206,152800,541781950,4205,4205,4205,4205,0
|
|
20231206,152700,541781950,4205,4205,4205,4205,0
|
|
20231206,152600,541781950,4205,4205,4205,4205,0
|
|
20231206,152500,541781950,4205,4205,4205,4205,0
|
|
20231206,152400,541781950,4205,4205,4205,4205,0
|
|
20231206,152300,541781950,4205,4205,4205,4205,0
|
|
20231206,152200,541781950,4205,4205,4205,4205,0
|
|
20231206,152100,541781950,4205,4205,4205,4205,0
|
|
20231206,152000,541781950,4205,4205,4205,4205,0
|
|
20231206,151900,541781950,4205,4210,4210,4185,1135
|
|
20231206,151800,537024200,4210,4210,4210,4190,232
|
|
20231206,151700,536049845,4205,4205,4205,4205,665
|
|
20231206,151600,533253520,4210,4210,4210,4210,48
|
|
20231206,151500,533051440,4210,4205,4210,4190,838
|
|
20231206,151400,529532245,4210,4205,4210,4205,18
|
|
20231206,151300,529456535,4210,4210,4210,4210,0
|
|
20231206,151200,529456535,4210,4205,4210,4200,144
|
|
20231206,151100,528851465,4210,4210,4210,4210,20
|
|
20231206,151000,528767265,4210,4210,4210,4210,2
|
|
20231206,150900,528758845,4200,4210,4210,4200,93
|
|
20231206,150800,528367815,4210,4220,4220,4210,111
|
|
20231206,150700,527899895,4210,4210,4210,4210,0
|
|
20231206,150600,527899895,4210,4210,4210,4210,0
|
|
20231206,150500,527899895,4210,4215,4215,4210,346
|
|
20231206,150400,526442515,4210,4215,4215,4210,174
|
|
20231206,150300,525709970,4215,4210,4215,4210,131
|
|
20231206,150200,525158360,4200,4210,4215,4200,1127
|
|
20231206,150100,520413195,4210,4210,4210,4210,30
|
|
20231206,150000,520286895,4205,4205,4205,4205,16
|
|
20231206,145900,520219615,4210,4205,4210,4195,209
|
|
20231206,145800,519342395,4210,4210,4210,4210,1605
|
|
20231206,145700,512585345,4210,4210,4210,4210,111
|
|
20231206,145600,512118035,4210,4210,4210,4210,181
|
|
20231206,145500,511356025,4195,4205,4205,4195,1880
|
|
20231206,145400,503452015,4205,4210,4210,4205,170
|
|
20231206,145300,502737115,4210,4210,4210,4210,320
|
|
20231206,145200,501389915,4210,4210,4210,4210,0
|
|
20231206,145100,501389915,4210,4215,4215,4210,970
|
|
20231206,145000,497305995,4215,4215,4215,4215,188
|
|
20231206,144900,496513575,4210,4210,4210,4210,0
|
|
20231206,144800,496513575,4210,4210,4210,4210,0
|
|
20231206,144700,496513575,4210,4210,4215,4210,431
|
|
20231206,144600,494698820,4210,4210,4210,4210,252
|
|
20231206,144500,493637900,4210,4210,4210,4210,292
|
|
20231206,144400,492408580,4210,4210,4210,4210,110
|
|
20231206,144300,491945480,4205,4210,4210,4205,409
|
|
20231206,144200,490224585,4215,4215,4215,4215,115
|
|
20231206,144100,489739860,4210,4210,4210,4210,0
|
|
20231206,144000,489739860,4210,4210,4210,4210,132
|
|
20231206,143900,489184140,4215,4215,4215,4215,40
|
|
20231206,143800,489015540,4215,4215,4215,4215,20
|
|
20231206,143700,488931240,4215,4215,4215,4215,0
|
|
20231206,143600,488931240,4215,4215,4215,4215,21
|
|
20231206,143500,488842725,4205,4205,4205,4205,0
|
|
20231206,143400,488842725,4205,4215,4215,4205,362
|
|
20231206,143300,487317235,4215,4210,4215,4210,532
|
|
20231206,143200,485076840,4210,4210,4210,4210,40
|
|
20231206,143100,484908440,4210,4210,4210,4210,0
|
|
20231206,143000,484908440,4210,4210,4210,4210,66
|
|
20231206,142900,484630580,4210,4210,4210,4210,915
|
|
20231206,142800,480778430,4205,4205,4205,4205,0
|
|
20231206,142700,480778430,4205,4205,4205,4205,31
|
|
20231206,142600,480648075,4210,4210,4210,4210,30
|
|
20231206,142500,480521775,4210,4210,4210,4210,20
|
|
20231206,142400,480437575,4210,4210,4210,4210,120
|
|
20231206,142300,479932375,4210,4200,4210,4200,1724
|
|
20231206,142200,472686175,4200,4200,4200,4195,506
|
|
20231206,142100,470561620,4200,4200,4200,4200,20
|
|
20231206,142000,470477620,4200,4195,4200,4195,32
|
|
20231206,141900,470343375,4195,4195,4195,4195,121
|
|
20231206,141800,469835780,4200,4200,4200,4200,21
|
|
20231206,141700,469747580,4195,4195,4195,4195,0
|
|
20231206,141600,469747580,4195,4200,4200,4195,620
|
|
20231206,141500,467144380,4200,4200,4200,4200,0
|
|
20231206,141400,467144380,4200,4200,4200,4200,70
|
|
20231206,141300,466850380,4200,4200,4200,4200,638
|
|
20231206,141200,464170780,4200,4200,4200,4200,0
|
|
20231206,141100,464170780,4200,4200,4200,4200,0
|
|
20231206,141000,464170780,4200,4200,4200,4200,320
|
|
20231206,140900,462826780,4200,4200,4200,4200,12
|
|
20231206,140800,462776380,4205,4205,4205,4205,0
|
|
20231206,140700,462776380,4205,4200,4205,4200,2
|
|
20231206,140600,462767975,4195,4195,4195,4195,100
|
|
20231206,140500,462348475,4200,4200,4200,4200,1
|
|
20231206,140400,462344275,4195,4195,4195,4195,100
|
|
20231206,140300,461924775,4195,4195,4195,4195,100
|
|
20231206,140200,461505275,4195,4200,4200,4195,1424
|
|
20231206,140100,455528105,4200,4200,4200,4200,120
|
|
20231206,140000,455024105,4200,4200,4200,4200,41
|
|
20231206,135900,454851905,4195,4195,4195,4195,0
|
|
20231206,135800,454851905,4195,4200,4200,4195,149
|
|
20231206,135700,454226750,4200,4200,4200,4200,40
|
|
20231206,135600,454058750,4200,4200,4200,4200,33
|
|
20231206,135500,453920150,4200,4200,4200,4190,298
|
|
20231206,135400,452669720,4205,4205,4205,4205,18
|
|
20231206,135300,452594030,4190,4190,4190,4190,0
|
|
20231206,135200,452594030,4190,4190,4190,4190,0
|
|
20231206,135100,452594030,4190,4205,4205,4190,257
|
|
20231206,135000,451514570,4205,4205,4205,4205,1
|
|
20231206,134900,451510365,4205,4205,4205,4205,40
|
|
20231206,134800,451342165,4205,4205,4205,4205,40
|
|
20231206,134700,451173965,4205,4205,4205,4205,0
|
|
20231206,134600,451173965,4205,4205,4205,4205,20
|
|
20231206,134500,451089865,4210,4215,4215,4185,884
|
|
20231206,134400,447381390,4215,4205,4215,4195,1200
|
|
20231206,134300,442333885,4210,4210,4210,4210,20
|
|
20231206,134200,442249685,4210,4210,4215,4205,44
|
|
20231206,134100,442064380,4210,4210,4210,4210,20
|
|
20231206,134000,441980180,4210,4210,4210,4210,314
|
|
20231206,133900,440658240,4215,4215,4215,4215,38
|
|
20231206,133800,440498070,4215,4215,4215,4215,1
|
|
20231206,133700,440493855,4215,4215,4215,4215,20
|
|
20231206,133600,440409555,4215,4215,4215,4215,39
|
|
20231206,133500,440245170,4215,4215,4215,4215,0
|
|
20231206,133400,440245170,4215,4215,4215,4215,41
|
|
20231206,133300,440072355,4210,4210,4210,4210,20
|
|
20231206,133200,439988155,4210,4210,4210,4210,2
|
|
20231206,133100,439979735,4215,4210,4215,4210,216
|
|
20231206,133000,439070170,4210,4210,4210,4210,0
|
|
20231206,132900,439070170,4210,4210,4210,4210,20
|
|
20231206,132800,438985970,4220,4215,4220,4215,50
|
|
20231206,132700,438775010,4215,4210,4215,4210,8
|
|
20231206,132600,438741325,4210,4210,4210,4210,0
|
|
20231206,132500,438741325,4210,4210,4210,4210,40
|
|
20231206,132400,438572925,4210,4215,4215,4200,1189
|
|
20231206,132300,433574270,4215,4215,4215,4215,45
|
|
20231206,132200,433384595,4220,4220,4220,4220,21
|
|
20231206,132100,433295975,4210,4210,4210,4210,0
|
|
20231206,132000,433295975,4210,4210,4210,4210,40
|
|
20231206,131900,433127575,4220,4220,4220,4220,18
|
|
20231206,131800,433051615,4210,4210,4210,4210,0
|
|
20231206,131700,433051615,4210,4210,4210,4210,0
|
|
20231206,131600,433051615,4210,4220,4220,4210,217
|
|
20231206,131500,432137625,4220,4220,4220,4220,20
|
|
20231206,131400,432053225,4220,4220,4220,4220,0
|
|
20231206,131300,432053225,4220,4220,4220,4220,437
|
|
20231206,131200,430209085,4220,4220,4220,4220,72
|
|
20231206,131100,429905245,4220,4220,4220,4220,21
|
|
20231206,131000,429816625,4220,4215,4220,4210,63
|
|
20231206,130900,429551010,4220,4220,4220,4220,20
|
|
20231206,130800,429466610,4220,4220,4220,4220,22
|
|
20231206,130700,429373770,4220,4215,4220,4215,67
|
|
20231206,130600,429091160,4220,4220,4220,4220,200
|
|
20231206,130500,428247160,4220,4220,4220,4220,21
|
|
20231206,130400,428158540,4220,4220,4220,4220,20
|
|
20231206,130300,428074140,4220,4215,4220,4215,26
|
|
20231206,130200,427964520,4215,4215,4215,4215,106
|
|
20231206,130100,427517730,4215,4215,4215,4215,26
|
|
20231206,130000,427408140,4215,4215,4215,4215,20
|
|
20231206,125900,427323840,4220,4220,4220,4200,577
|
|
20231206,125800,424894650,4220,4215,4220,4210,47
|
|
20231206,125700,424696480,4215,4215,4215,4215,233
|
|
20231206,125600,423714385,4210,4210,4210,4210,36
|
|
20231206,125500,423562825,4205,4205,4205,4205,73
|
|
20231206,125400,423255860,4200,4200,4200,4200,475
|
|
20231206,125300,421260860,4200,4200,4200,4200,20
|
|
20231206,125200,421176860,4200,4200,4200,4200,20
|
|
20231206,125100,421092860,4200,4200,4200,4200,21
|
|
20231206,125000,421004660,4200,4190,4200,4190,2689
|
|
20231206,124900,409737550,4190,4190,4190,4190,55
|
|
20231206,124800,409507100,4190,4190,4190,4190,186
|
|
20231206,124700,408727760,4190,4190,4190,4190,20
|
|
20231206,124600,408643960,4190,4190,4190,4190,1611
|
|
20231206,124500,401893870,4190,4190,4190,4180,201
|
|
20231206,124400,401053270,4185,4190,4190,4185,863
|
|
20231206,124300,397441415,4195,4195,4195,4195,30
|
|
20231206,124200,397315565,4195,4200,4200,4195,30
|
|
20231206,124100,397189615,4185,4195,4195,4185,110
|
|
20231206,124000,396728305,4200,4200,4200,4200,400
|
|
20231206,123900,395048305,4200,4200,4200,4200,29
|
|
20231206,123800,394926505,4205,4205,4205,4205,0
|
|
20231206,123700,394926505,4205,4205,4205,4205,1
|
|
20231206,123600,394922300,4185,4205,4205,4185,71
|
|
20231206,123500,394624745,4205,4205,4205,4205,0
|
|
20231206,123400,394624745,4205,4205,4205,4205,0
|
|
20231206,123300,394624745,4205,4190,4205,4190,325
|
|
20231206,123200,393262665,4185,4175,4185,4175,672
|
|
20231206,123100,390453205,4175,4175,4175,4175,14
|
|
20231206,123000,390394755,4180,4175,4180,4175,93
|
|
20231206,122900,390006380,4180,4170,4180,4155,1991
|
|
20231206,122800,381700200,4170,4170,4170,4170,0
|
|
20231206,122700,381700200,4170,4170,4170,4170,19
|
|
20231206,122600,381620970,4160,4165,4165,4160,322
|
|
20231206,122500,380280485,4185,4185,4185,4185,0
|
|
20231206,122400,380280485,4185,4170,4185,4160,469
|
|
20231206,122300,378323105,4180,4180,4180,4175,248
|
|
20231206,122200,377286520,4180,4190,4190,4180,1008
|
|
20231206,122100,373068015,4185,4185,4185,4185,18
|
|
20231206,122000,372992685,4190,4190,4190,4190,0
|
|
20231206,121900,372992685,4190,4195,4195,4185,501
|
|
20231206,121800,370894990,4185,4205,4205,4185,7169
|
|
20231206,121700,340795120,4205,4205,4205,4205,3
|
|
20231206,121600,340782505,4205,4200,4205,4200,29
|
|
20231206,121500,340660645,4200,4200,4200,4200,76
|
|
20231206,121400,340341445,4205,4210,4210,4205,397
|
|
20231206,121300,338671750,4215,4210,4215,4210,31
|
|
20231206,121200,338541135,4210,4210,4210,4210,11
|
|
20231206,121100,338494825,4210,4210,4220,4210,261
|
|
20231206,121000,337394210,4210,4215,4220,4210,58
|
|
20231206,120900,337149650,4215,4215,4215,4215,9
|
|
20231206,120800,337111715,4215,4215,4215,4215,21
|
|
20231206,120700,337023200,4215,4210,4215,4210,87
|
|
20231206,120600,336656500,4215,4210,4215,4210,43
|
|
20231206,120500,336475260,4205,4205,4205,4205,1
|
|
20231206,120400,336471055,4210,4205,4210,4205,31
|
|
20231206,120300,336340585,4205,4205,4205,4205,8
|
|
20231206,120200,336306945,4205,4205,4205,4205,209
|
|
20231206,120100,335428100,4205,4205,4205,4205,20
|
|
20231206,120000,335344000,4200,4200,4200,4200,0
|
|
20231206,115900,335344000,4200,4205,4205,4200,12
|
|
20231206,115800,335293595,4200,4200,4200,4200,10
|
|
20231206,115700,335251595,4200,4200,4200,4200,0
|
|
20231206,115600,335251595,4200,4205,4205,4200,21
|
|
20231206,115500,335163300,4195,4195,4195,4195,0
|
|
20231206,115400,335163300,4195,4195,4195,4195,11
|
|
20231206,115300,335117155,4195,4200,4205,4195,235
|
|
20231206,115200,334130460,4200,4200,4200,4200,208
|
|
20231206,115100,333256860,4200,4200,4200,4200,0
|
|
20231206,115000,333256860,4200,4210,4220,4200,2614
|
|
20231206,114900,322253210,4210,4220,4220,4210,33
|
|
20231206,114800,322114180,4215,4215,4215,4215,0
|
|
20231206,114700,322114180,4215,4220,4220,4215,627
|
|
20231206,114600,319471270,4220,4225,4225,4220,101
|
|
20231206,114500,319045045,4225,4225,4225,4225,180
|
|
20231206,114400,318284545,4235,4235,4235,4235,22
|
|
20231206,114300,318191375,4220,4235,4235,4220,648
|
|
20231206,114200,315454055,4235,4235,4235,4235,90
|
|
20231206,114100,315072905,4240,4240,4240,4240,20
|
|
20231206,114000,314988105,4235,4235,4235,4235,17
|
|
20231206,113900,314916110,4235,4235,4235,4235,0
|
|
20231206,113800,314916110,4235,4235,4235,4235,17
|
|
20231206,113700,314844115,4235,4235,4235,4235,0
|
|
20231206,113600,314844115,4235,4235,4235,4235,0
|
|
20231206,113500,314844115,4235,4235,4235,4235,19
|
|
20231206,113400,314763650,4235,4225,4235,4220,248
|
|
20231206,113300,313716345,4225,4240,4240,4225,21
|
|
20231206,113200,313627320,4220,4235,4235,4220,208
|
|
20231206,113100,312747385,4240,4240,4240,4240,0
|
|
20231206,113000,312747385,4240,4250,4250,4240,606
|
|
20231206,112900,310177725,4245,4245,4245,4245,339
|
|
20231206,112800,308738670,4245,4245,4245,4245,183
|
|
20231206,112700,307961835,4245,4250,4250,4245,248
|
|
20231206,112600,306908970,4245,4245,4245,4245,200
|
|
20231206,112500,306059970,4250,4240,4250,4240,837
|
|
20231206,112400,302508335,4240,4235,4240,4225,716
|
|
20231206,112300,299473990,4240,4230,4240,4230,665
|
|
20231206,112200,296659850,4230,4225,4230,4225,195
|
|
20231206,112100,295835010,4230,4230,4230,4230,31
|
|
20231206,112000,295703880,4230,4230,4230,4230,11
|
|
20231206,111900,295657350,4230,4230,4230,4230,0
|
|
20231206,111800,295657350,4230,4225,4230,4225,939
|
|
20231206,111700,291689965,4225,4225,4225,4225,15
|
|
20231206,111600,291626590,4225,4225,4225,4225,0
|
|
20231206,111500,291626590,4225,4225,4225,4215,409
|
|
20231206,111400,289901370,4225,4225,4225,4225,0
|
|
20231206,111300,289901370,4225,4225,4225,4225,0
|
|
20231206,111200,289901370,4225,4225,4225,4225,18
|
|
20231206,111100,289825320,4225,4225,4225,4225,0
|
|
20231206,111000,289825320,4225,4225,4225,4225,0
|
|
20231206,110900,289825320,4225,4225,4225,4225,20
|
|
20231206,110800,289740820,4215,4225,4225,4215,849
|
|
20231206,110700,286158335,4230,4230,4230,4230,21
|
|
20231206,110600,286069505,4225,4225,4225,4225,0
|
|
20231206,110500,286069505,4225,4225,4225,4225,82
|
|
20231206,110400,285723055,4230,4230,4230,4230,22
|
|
20231206,110300,285629995,4225,4225,4225,4225,0
|
|
20231206,110200,285629995,4225,4225,4225,4225,20
|
|
20231206,110100,285545495,4225,4230,4230,4225,30
|
|
20231206,110000,285418640,4225,4225,4225,4220,699
|
|
20231206,105900,282465415,4225,4225,4225,4225,75
|
|
20231206,105800,282148540,4225,4225,4225,4225,19
|
|
20231206,105700,282068265,4225,4225,4225,4225,540
|
|
20231206,105600,279786765,4230,4230,4230,4230,0
|
|
20231206,105500,279786765,4230,4230,4230,4230,24
|
|
20231206,105400,279685245,4230,4230,4230,4230,340
|
|
20231206,105300,278247045,4240,4240,4240,4240,0
|
|
20231206,105200,278247045,4240,4230,4240,4230,1647
|
|
20231206,105100,271272490,4225,4235,4235,4225,428
|
|
20231206,105000,269462575,4235,4230,4235,4215,1616
|
|
20231206,104900,262631185,4230,4230,4230,4230,200
|
|
20231206,104800,261785185,4230,4230,4230,4230,47
|
|
20231206,104700,261586375,4225,4225,4225,4225,296
|
|
20231206,104600,260335775,4230,4220,4235,4220,2667
|
|
20231206,104500,249061890,4220,4220,4220,4210,600
|
|
20231206,104400,246531680,4220,4195,4225,4195,1642
|
|
20231206,104300,239617370,4195,4200,4200,4195,104
|
|
20231206,104200,239181025,4220,4220,4220,4220,0
|
|
20231206,104100,239181025,4220,4220,4220,4220,22
|
|
20231206,104000,239088185,4205,4200,4210,4200,2208
|
|
20231206,103900,229798950,4195,4195,4195,4195,102
|
|
20231206,103800,229371060,4195,4195,4195,4195,21
|
|
20231206,103700,229282965,4200,4195,4200,4195,633
|
|
20231206,103600,226626680,4200,4200,4200,4200,1
|
|
20231206,103500,226622480,4195,4185,4195,4180,427
|
|
20231206,103400,224834650,4185,4195,4195,4185,3
|
|
20231206,103300,224822075,4195,4195,4195,4195,0
|
|
20231206,103200,224822075,4195,4195,4195,4195,101
|
|
20231206,103100,224398380,4190,4195,4195,4190,22
|
|
20231206,103000,224306145,4195,4195,4195,4195,0
|
|
20231206,102900,224306145,4195,4195,4195,4195,20
|
|
20231206,102800,224222245,4200,4200,4200,4200,0
|
|
20231206,102700,224222245,4200,4195,4200,4195,500
|
|
20231206,102600,222123475,4195,4195,4195,4195,21
|
|
20231206,102500,222035380,4200,4200,4200,4200,1
|
|
20231206,102400,222031180,4190,4190,4190,4190,416
|
|
20231206,102300,220288140,4210,4220,4220,4200,1558
|
|
20231206,102200,213739810,4220,4220,4220,4220,133
|
|
20231206,102100,213178550,4210,4210,4210,4210,0
|
|
20231206,102000,213178550,4210,4220,4220,4210,32
|
|
20231206,101900,213043630,4210,4210,4210,4210,0
|
|
20231206,101800,213043630,4210,4220,4220,4210,29
|
|
20231206,101700,212921340,4205,4225,4225,4205,4935
|
|
20231206,101600,192113180,4225,4210,4225,4210,999
|
|
20231206,101500,187900090,4210,4210,4210,4210,247
|
|
20231206,101400,186860220,4210,4205,4210,4205,1827
|
|
20231206,101300,179170615,4200,4190,4200,4190,1550
|
|
20231206,101200,172660820,4185,4180,4185,4180,119
|
|
20231206,101100,172162820,4180,4180,4180,4180,16
|
|
20231206,101000,172095940,4175,4175,4175,4175,1085
|
|
20231206,100900,167566065,4175,4170,4175,4170,308
|
|
20231206,100800,166281275,4165,4165,4165,4165,23
|
|
20231206,100700,166185480,4170,4170,4170,4170,12
|
|
20231206,100600,166135440,4155,4175,4175,4155,837
|
|
20231206,100500,162653660,4170,4170,4170,4165,2263
|
|
20231206,100400,153219450,4170,4170,4170,4170,21
|
|
20231206,100300,153131880,4170,4170,4170,4170,120
|
|
20231206,100200,152631480,4170,4170,4170,4170,589
|
|
20231206,100100,150175350,4175,4175,4175,4175,697
|
|
20231206,100000,147265375,4175,4170,4175,4170,24
|
|
20231206,095900,147165205,4175,4175,4180,4175,20
|
|
20231206,095800,147081655,4175,4175,4175,4175,366
|
|
20231206,095700,145553605,4175,4175,4175,4175,20
|
|
20231206,095600,145470105,4170,4170,4170,4170,631
|
|
20231206,095500,142838835,4170,4160,4170,4160,227
|
|
20231206,095400,141892910,4155,4155,4155,4155,26
|
|
20231206,095300,141784880,4155,4155,4155,4155,22
|
|
20231206,095200,141693470,4160,4150,4160,4150,517
|
|
20231206,095100,139545360,4150,4150,4155,4150,123
|
|
20231206,095000,139034900,4150,4150,4150,4150,24
|
|
20231206,094900,138935300,4150,4150,4155,4150,39
|
|
20231206,094800,138773355,4150,4150,4150,4150,16
|
|
20231206,094700,138706955,4150,4155,4155,4150,27
|
|
20231206,094600,138594855,4150,4160,4160,4150,228
|
|
20231206,094500,137648455,4160,4155,4160,4155,50
|
|
20231206,094400,137440640,4150,4155,4155,4150,619
|
|
20231206,094300,134869285,4160,4165,4165,4155,55
|
|
20231206,094200,134640475,4160,4155,4160,4155,627
|
|
20231206,094100,132032480,4160,4180,4180,4160,16
|
|
20231206,094000,131965825,4155,4150,4200,4150,579
|
|
20231206,093900,129548970,4155,4155,4155,4155,5
|
|
20231206,093800,129528195,4155,4155,4155,4155,2
|
|
20231206,093700,129519885,4155,4155,4155,4150,37
|
|
20231206,093600,129366215,4155,4150,4155,4150,384
|
|
20231206,093500,127772065,4150,4150,4150,4150,1
|
|
20231206,093400,127767915,4150,4140,4150,4140,74
|
|
20231206,093300,127460965,4145,4145,4145,4145,0
|
|
20231206,093200,127460965,4145,4145,4145,4135,49
|
|
20231206,093100,127258060,4150,4150,4150,4135,79
|
|
20231206,093000,126930775,4145,4140,4145,4140,181
|
|
20231206,092900,126181230,4140,4135,4140,4135,312
|
|
20231206,092800,124890935,4135,4135,4135,4135,113
|
|
20231206,092700,124423680,4135,4125,4135,4125,25
|
|
20231206,092600,124320405,4135,4125,4135,4125,532
|
|
20231206,092500,122124465,4125,4120,4125,4120,3144
|
|
20231206,092400,109156950,4120,4120,4120,4115,1110
|
|
20231206,092300,104586240,4120,4135,4140,4120,1248
|
|
20231206,092200,99436685,4130,4130,4130,4130,302
|
|
20231206,092100,98189425,4130,4140,4140,4130,1160
|
|
20231206,092000,93392930,4145,4145,4145,4140,42
|
|
20231206,091900,93218935,4140,4145,4150,4140,1016
|
|
20231206,091800,89007630,4140,4140,4140,4140,367
|
|
20231206,091700,87488250,4135,4140,4140,4125,1954
|
|
20231206,091600,79414815,4140,4140,4140,4130,789
|
|
20231206,091500,76150755,4150,4135,4150,4130,1977
|
|
20231206,091400,67971050,4140,4140,4145,4135,2110
|
|
20231206,091300,59233120,4140,4145,4145,4140,1388
|
|
20231206,091200,53484165,4145,4145,4145,4140,757
|
|
20231206,091100,50346520,4145,4175,4175,4145,636
|
|
20231206,091000,47703500,4175,4210,4210,4160,5493
|
|
20231206,090900,24705000,4215,4225,4225,4215,198
|
|
20231206,090800,23869885,4225,4225,4225,4200,48
|
|
20231206,090700,23667710,4230,4200,4230,4200,1069
|
|
20231206,090600,19165945,4200,4195,4200,4195,10
|
|
20231206,090500,19123990,4195,4190,4200,4190,78
|
|
20231206,090400,18796505,4190,4190,4190,4185,354
|
|
20231206,090300,17314550,4185,4190,4210,4185,741
|
|
20231206,090200,14212050,4210,4210,4210,4185,241
|
|
20231206,090100,13202765,4180,4195,4195,4180,768
|
|
20231206,090000,9987115,4195,4200,4210,4195,2299
|