626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,192300,445557450,4250,4250,4250,4250,1445
|
|
20231208,192200,445557450,4250,4250,4250,4250,0
|
|
20231208,192100,445557450,4250,4250,4250,4250,0
|
|
20231208,192000,445557450,4250,4250,4250,4250,0
|
|
20231208,191900,445557450,4250,4250,4250,4250,0
|
|
20231208,191800,445557450,4250,4250,4250,4250,0
|
|
20231208,191700,445557450,4250,4250,4250,4250,0
|
|
20231208,191600,445557450,4250,4250,4250,4250,0
|
|
20231208,191500,445557450,4250,4250,4250,4250,0
|
|
20231208,191400,445557450,4250,4250,4250,4250,0
|
|
20231208,191300,445557450,4250,4250,4250,4250,0
|
|
20231208,191200,445557450,4250,4250,4250,4250,0
|
|
20231208,191100,445557450,4250,4250,4250,4250,0
|
|
20231208,191000,445557450,4250,4250,4250,4250,0
|
|
20231208,190900,445557450,4250,4250,4250,4250,0
|
|
20231208,190800,445557450,4250,4250,4250,4250,0
|
|
20231208,190700,445557450,4250,4250,4250,4250,0
|
|
20231208,190600,445557450,4250,4250,4250,4250,0
|
|
20231208,190500,445557450,4250,4250,4250,4250,0
|
|
20231208,190400,445557450,4250,4250,4250,4250,0
|
|
20231208,190300,445557450,4250,4250,4250,4250,0
|
|
20231208,190200,445557450,4250,4250,4250,4250,0
|
|
20231208,190100,445557450,4250,4250,4250,4250,0
|
|
20231208,190000,445557450,4250,4250,4250,4250,0
|
|
20231208,185900,445557450,4250,4250,4250,4250,0
|
|
20231208,185800,445557450,4250,4250,4250,4250,0
|
|
20231208,185700,445557450,4250,4250,4250,4250,0
|
|
20231208,185600,445557450,4250,4250,4250,4250,0
|
|
20231208,185500,445557450,4250,4250,4250,4250,0
|
|
20231208,185400,445557450,4250,4250,4250,4250,0
|
|
20231208,185300,445557450,4250,4250,4250,4250,1445
|
|
20231208,185200,445557450,4250,4250,4250,4250,0
|
|
20231208,185100,445557450,4250,4250,4250,4250,0
|
|
20231208,185000,445557450,4250,4250,4250,4250,0
|
|
20231208,184900,445557450,4250,4250,4250,4250,0
|
|
20231208,184800,445557450,4250,4250,4250,4250,0
|
|
20231208,184700,445557450,4250,4250,4250,4250,0
|
|
20231208,184600,445557450,4250,4250,4250,4250,0
|
|
20231208,184500,445557450,4250,4250,4250,4250,0
|
|
20231208,184400,445557450,4250,4250,4250,4250,0
|
|
20231208,184300,445557450,4250,4250,4250,4250,0
|
|
20231208,184200,445557450,4250,4250,4250,4250,0
|
|
20231208,184100,445557450,4250,4250,4250,4250,0
|
|
20231208,184000,445557450,4250,4250,4250,4250,0
|
|
20231208,183900,445557450,4250,4250,4250,4250,0
|
|
20231208,183800,445557450,4250,4250,4250,4250,0
|
|
20231208,183700,445557450,4250,4250,4250,4250,0
|
|
20231208,183600,445557450,4250,4250,4250,4250,0
|
|
20231208,183500,445557450,4250,4250,4250,4250,0
|
|
20231208,183400,445557450,4250,4250,4250,4250,0
|
|
20231208,183300,445557450,4250,4250,4250,4250,0
|
|
20231208,183200,445557450,4250,4250,4250,4250,0
|
|
20231208,183100,445557450,4250,4250,4250,4250,0
|
|
20231208,183000,445557450,4250,4250,4250,4250,0
|
|
20231208,182900,445557450,4250,4250,4250,4250,0
|
|
20231208,182800,445557450,4250,4250,4250,4250,0
|
|
20231208,182700,445557450,4250,4250,4250,4250,0
|
|
20231208,182600,445557450,4250,4250,4250,4250,0
|
|
20231208,182500,445557450,4250,4250,4250,4250,0
|
|
20231208,182400,445557450,4250,4250,4250,4250,0
|
|
20231208,182300,445557450,4250,4250,4250,4250,1445
|
|
20231208,182200,445557450,4250,4250,4250,4250,0
|
|
20231208,182100,445557450,4250,4250,4250,4250,0
|
|
20231208,182000,445557450,4250,4250,4250,4250,0
|
|
20231208,181900,445557450,4250,4250,4250,4250,0
|
|
20231208,181800,445557450,4250,4250,4250,4250,0
|
|
20231208,181700,445557450,4250,4250,4250,4250,0
|
|
20231208,181600,445557450,4250,4250,4250,4250,0
|
|
20231208,181500,445557450,4250,4250,4250,4250,0
|
|
20231208,181400,445557450,4250,4250,4250,4250,0
|
|
20231208,181300,445557450,4250,4250,4250,4250,0
|
|
20231208,181200,445557450,4250,4250,4250,4250,0
|
|
20231208,181100,445557450,4250,4250,4250,4250,0
|
|
20231208,181000,445557450,4250,4250,4250,4250,0
|
|
20231208,180900,445557450,4250,4250,4250,4250,0
|
|
20231208,180800,445557450,4250,4250,4250,4250,0
|
|
20231208,180700,445557450,4250,4250,4250,4250,0
|
|
20231208,180600,445557450,4250,4250,4250,4250,0
|
|
20231208,180500,445557450,4250,4250,4250,4250,0
|
|
20231208,180400,445557450,4250,4250,4250,4250,0
|
|
20231208,180300,445557450,4250,4250,4250,4250,0
|
|
20231208,180200,445557450,4250,4250,4250,4250,0
|
|
20231208,180100,445557450,4250,4250,4250,4250,0
|
|
20231208,180000,445557450,4250,4250,4250,4250,0
|
|
20231208,175900,445557450,4250,4250,4250,4250,0
|
|
20231208,175800,445557450,4250,4250,4250,4250,0
|
|
20231208,175700,445557450,4250,4250,4250,4250,0
|
|
20231208,175600,445557450,4250,4250,4250,4250,0
|
|
20231208,175500,445557450,4250,4250,4250,4250,0
|
|
20231208,175400,445557450,4250,4250,4250,4250,0
|
|
20231208,175300,445557450,4250,4250,4250,4250,1445
|
|
20231208,175200,445557450,4250,4250,4250,4250,0
|
|
20231208,175100,445557450,4250,4250,4250,4250,0
|
|
20231208,175000,445557450,4250,4250,4250,4250,0
|
|
20231208,174900,445557450,4250,4250,4250,4250,0
|
|
20231208,174800,445557450,4250,4250,4250,4250,0
|
|
20231208,174700,445557450,4250,4250,4250,4250,0
|
|
20231208,174600,445557450,4250,4250,4250,4250,0
|
|
20231208,174500,445557450,4250,4250,4250,4250,0
|
|
20231208,174400,445557450,4250,4250,4250,4250,0
|
|
20231208,174300,445557450,4250,4250,4250,4250,0
|
|
20231208,174200,445557450,4250,4250,4250,4250,0
|
|
20231208,174100,445557450,4250,4250,4250,4250,0
|
|
20231208,174000,445557450,4250,4250,4250,4250,0
|
|
20231208,173900,445557450,4250,4250,4250,4250,0
|
|
20231208,173800,445557450,4250,4250,4250,4250,0
|
|
20231208,173700,445557450,4250,4250,4250,4250,0
|
|
20231208,173600,445557450,4250,4250,4250,4250,0
|
|
20231208,173500,445557450,4250,4250,4250,4250,0
|
|
20231208,173400,445557450,4250,4250,4250,4250,0
|
|
20231208,173300,445557450,4250,4250,4250,4250,0
|
|
20231208,173200,445557450,4250,4250,4250,4250,0
|
|
20231208,173100,445557450,4250,4250,4250,4250,0
|
|
20231208,173000,445557450,4250,4250,4250,4250,0
|
|
20231208,172900,445557450,4250,4250,4250,4250,0
|
|
20231208,172800,445557450,4250,4250,4250,4250,0
|
|
20231208,172700,445557450,4250,4250,4250,4250,0
|
|
20231208,172600,445557450,4250,4250,4250,4250,0
|
|
20231208,172500,445557450,4250,4250,4250,4250,0
|
|
20231208,172400,445557450,4250,4250,4250,4250,0
|
|
20231208,172300,445557450,4250,4250,4250,4250,1445
|
|
20231208,172200,445557450,4250,4250,4250,4250,0
|
|
20231208,172100,445557450,4250,4250,4250,4250,0
|
|
20231208,172000,445557450,4250,4250,4250,4250,0
|
|
20231208,171900,445557450,4250,4250,4250,4250,0
|
|
20231208,171800,445557450,4250,4250,4250,4250,0
|
|
20231208,171700,445557450,4250,4250,4250,4250,0
|
|
20231208,171600,445557450,4250,4250,4250,4250,0
|
|
20231208,171500,445557450,4250,4250,4250,4250,0
|
|
20231208,171400,445557450,4250,4250,4250,4250,0
|
|
20231208,171300,445557450,4250,4250,4250,4250,0
|
|
20231208,171200,445557450,4250,4250,4250,4250,0
|
|
20231208,171100,445557450,4250,4250,4250,4250,0
|
|
20231208,171000,445557450,4250,4250,4250,4250,0
|
|
20231208,170900,445557450,4250,4250,4250,4250,0
|
|
20231208,170800,445557450,4250,4250,4250,4250,0
|
|
20231208,170700,445557450,4250,4250,4250,4250,0
|
|
20231208,170600,445557450,4250,4250,4250,4250,0
|
|
20231208,170500,445557450,4250,4250,4250,4250,0
|
|
20231208,170400,445557450,4250,4250,4250,4250,0
|
|
20231208,170300,445557450,4250,4250,4250,4250,0
|
|
20231208,170200,445557450,4250,4250,4250,4250,0
|
|
20231208,170100,445557450,4250,4250,4250,4250,0
|
|
20231208,170000,445557450,4250,4250,4250,4250,0
|
|
20231208,165900,445557450,4250,4250,4250,4250,0
|
|
20231208,165800,445557450,4250,4250,4250,4250,0
|
|
20231208,165700,445557450,4250,4250,4250,4250,0
|
|
20231208,165600,445557450,4250,4250,4250,4250,0
|
|
20231208,165500,445557450,4250,4250,4250,4250,0
|
|
20231208,165400,445557450,4250,4250,4250,4250,0
|
|
20231208,165300,445557450,4250,4250,4250,4250,1445
|
|
20231208,165200,445557450,4250,4250,4250,4250,0
|
|
20231208,165100,445557450,4250,4250,4250,4250,0
|
|
20231208,165000,445557450,4250,4250,4250,4250,0
|
|
20231208,164900,445557450,4250,4250,4250,4250,0
|
|
20231208,164800,445557450,4250,4250,4250,4250,0
|
|
20231208,164700,445557450,4250,4250,4250,4250,0
|
|
20231208,164600,445557450,4250,4250,4250,4250,0
|
|
20231208,164500,445557450,4250,4250,4250,4250,0
|
|
20231208,164400,445557450,4250,4250,4250,4250,0
|
|
20231208,164300,445557450,4250,4250,4250,4250,0
|
|
20231208,164200,445557450,4250,4250,4250,4250,0
|
|
20231208,164100,445557450,4250,4250,4250,4250,0
|
|
20231208,164000,445557450,4250,4250,4250,4250,0
|
|
20231208,163900,445557450,4250,4250,4250,4250,0
|
|
20231208,163800,445557450,4250,4250,4250,4250,0
|
|
20231208,163700,445557450,4250,4250,4250,4250,0
|
|
20231208,163600,445557450,4250,4250,4250,4250,0
|
|
20231208,163500,445557450,4250,4250,4250,4250,0
|
|
20231208,163400,445557450,4250,4250,4250,4250,0
|
|
20231208,163300,445557450,4250,4250,4250,4250,0
|
|
20231208,163200,445557450,4250,4250,4250,4250,0
|
|
20231208,163100,445557450,4250,4250,4250,4250,0
|
|
20231208,163000,445557450,4250,4250,4250,4250,0
|
|
20231208,162900,445557450,4250,4250,4250,4250,0
|
|
20231208,162800,445557450,4250,4250,4250,4250,0
|
|
20231208,162700,445557450,4250,4250,4250,4250,0
|
|
20231208,162600,445557450,4250,4250,4250,4250,0
|
|
20231208,162500,445557450,4250,4250,4250,4250,0
|
|
20231208,162400,445557450,4250,4250,4250,4250,0
|
|
20231208,162300,445557450,4250,4250,4250,4250,1445
|
|
20231208,162200,445557450,4250,4250,4250,4250,0
|
|
20231208,162100,445557450,4250,4250,4250,4250,0
|
|
20231208,162000,445557450,4250,4250,4250,4250,0
|
|
20231208,161900,445557450,4250,4250,4250,4250,0
|
|
20231208,161800,445557450,4250,4250,4250,4250,0
|
|
20231208,161700,445557450,4250,4250,4250,4250,0
|
|
20231208,161600,445557450,4250,4250,4250,4250,0
|
|
20231208,161500,445557450,4250,4250,4250,4250,0
|
|
20231208,161400,445557450,4250,4250,4250,4250,0
|
|
20231208,161300,445557450,4250,4250,4250,4250,0
|
|
20231208,161200,445557450,4250,4250,4250,4250,0
|
|
20231208,161100,445557450,4250,4250,4250,4250,0
|
|
20231208,161000,445557450,4250,4250,4250,4250,0
|
|
20231208,160900,445557450,4250,4250,4250,4250,0
|
|
20231208,160800,445557450,4250,4250,4250,4250,0
|
|
20231208,160700,445557450,4250,4250,4250,4250,0
|
|
20231208,160600,445557450,4250,4250,4250,4250,0
|
|
20231208,160500,445557450,4250,4250,4250,4250,0
|
|
20231208,160400,445557450,4250,4250,4250,4250,0
|
|
20231208,160300,445557450,4250,4250,4250,4250,0
|
|
20231208,160200,445557450,4250,4250,4250,4250,0
|
|
20231208,160100,445557450,4250,4250,4250,4250,0
|
|
20231208,160000,445557450,4250,4250,4250,4250,0
|
|
20231208,155900,445557450,4250,4250,4250,4250,0
|
|
20231208,155800,445557450,4250,4250,4250,4250,0
|
|
20231208,155700,445557450,4250,4250,4250,4250,0
|
|
20231208,155600,445557450,4250,4250,4250,4250,0
|
|
20231208,155500,445557450,4250,4250,4250,4250,0
|
|
20231208,155400,445557450,4250,4250,4250,4250,0
|
|
20231208,155300,445557450,4250,4250,4250,4250,1445
|
|
20231208,155200,445557450,4250,4250,4250,4250,0
|
|
20231208,155100,445557450,4250,4250,4250,4250,0
|
|
20231208,155000,445557450,4250,4250,4250,4250,0
|
|
20231208,154900,445557450,4250,4250,4250,4250,0
|
|
20231208,154800,445557450,4250,4250,4250,4250,0
|
|
20231208,154700,445557450,4250,4250,4250,4250,0
|
|
20231208,154600,445557450,4250,4250,4250,4250,0
|
|
20231208,154500,445557450,4250,4250,4250,4250,0
|
|
20231208,154400,445557450,4250,4250,4250,4250,0
|
|
20231208,154300,445557450,4250,4250,4250,4250,0
|
|
20231208,154200,445557450,4250,4250,4250,4250,0
|
|
20231208,154100,445557450,4250,4250,4250,4250,0
|
|
20231208,154000,445557450,4250,4250,4250,4250,0
|
|
20231208,153900,445557450,4250,4250,4250,4250,0
|
|
20231208,153800,445557450,4250,4250,4250,4250,0
|
|
20231208,153700,445557450,4250,4250,4250,4250,0
|
|
20231208,153600,445557450,4250,4250,4250,4250,0
|
|
20231208,153500,445557450,4250,4250,4250,4250,0
|
|
20231208,153400,445557450,4250,4250,4250,4250,0
|
|
20231208,153300,445557450,4250,4250,4250,4250,0
|
|
20231208,153200,445557450,4250,4250,4250,4250,0
|
|
20231208,153100,445557450,4250,4250,4250,4250,0
|
|
20231208,153000,445557450,4250,4250,4250,4250,1445
|
|
20231208,152900,439416200,4220,4220,4220,4220,0
|
|
20231208,152800,439416200,4220,4220,4220,4220,0
|
|
20231208,152700,439416200,4220,4220,4220,4220,0
|
|
20231208,152600,439416200,4220,4220,4220,4220,0
|
|
20231208,152500,439416200,4220,4220,4220,4220,0
|
|
20231208,152400,439416200,4220,4220,4220,4220,0
|
|
20231208,152300,439416200,4220,4220,4220,4220,0
|
|
20231208,152200,439416200,4220,4220,4220,4220,0
|
|
20231208,152100,439416200,4220,4220,4220,4220,0
|
|
20231208,152000,439416200,4220,4220,4220,4220,0
|
|
20231208,151900,439416200,4220,4220,4220,4205,429
|
|
20231208,151800,437609090,4220,4220,4220,4205,1203
|
|
20231208,151700,432544605,4220,4220,4220,4205,171
|
|
20231208,151600,431824795,4220,4230,4230,4210,845
|
|
20231208,151500,428261400,4230,4230,4230,4230,28
|
|
20231208,151400,428142960,4230,4230,4230,4230,6
|
|
20231208,151300,428117580,4225,4230,4230,4225,282
|
|
20231208,151200,426925215,4240,4240,4240,4240,14
|
|
20231208,151100,426865855,4240,4255,4255,4235,56
|
|
20231208,151000,426628425,4255,4255,4255,4255,17
|
|
20231208,150900,426556090,4240,4255,4255,4240,449
|
|
20231208,150800,424647990,4255,4255,4255,4255,4
|
|
20231208,150700,424630970,4255,4250,4255,4245,455
|
|
20231208,150600,422697195,4255,4250,4255,4250,323
|
|
20231208,150500,421324410,4255,4255,4255,4250,691
|
|
20231208,150400,418387550,4255,4255,4255,4255,32
|
|
20231208,150300,418251390,4255,4245,4255,4245,1503
|
|
20231208,150200,411866525,4245,4245,4245,4240,115
|
|
20231208,150100,411378365,4245,4240,4245,4240,45
|
|
20231208,150000,411187490,4245,4245,4245,4240,154
|
|
20231208,145900,410534370,4245,4250,4255,4245,869
|
|
20231208,145800,406841080,4250,4250,4250,4250,10
|
|
20231208,145700,406798580,4250,4250,4250,4250,21
|
|
20231208,145600,406709330,4250,4250,4250,4250,4
|
|
20231208,145500,406692330,4250,4250,4250,4250,170
|
|
20231208,145400,405969830,4255,4255,4255,4255,54
|
|
20231208,145300,405740060,4245,4250,4260,4245,604
|
|
20231208,145200,403172420,4250,4250,4250,4250,9
|
|
20231208,145100,403134170,4250,4260,4260,4250,32
|
|
20231208,145000,402998155,4255,4255,4260,4255,1316
|
|
20231208,144900,397398450,4250,4255,4255,4250,103
|
|
20231208,144800,396960195,4255,4255,4255,4255,18
|
|
20231208,144700,396883605,4255,4250,4255,4250,664
|
|
20231208,144600,394061600,4245,4250,4255,4245,215
|
|
20231208,144500,393148090,4255,4245,4255,4245,13
|
|
20231208,144400,393092845,4250,4250,4255,4250,705
|
|
20231208,144300,390096505,4255,4255,4255,4255,4
|
|
20231208,144200,390079485,4255,4255,4255,4245,307
|
|
20231208,144100,388774715,4250,4255,4255,4250,293
|
|
20231208,144000,387529335,4255,4255,4255,4255,8
|
|
20231208,143900,387495295,4250,4250,4250,4250,110
|
|
20231208,143800,387027795,4235,4250,4250,4235,617
|
|
20231208,143700,384405695,4250,4245,4250,4245,376
|
|
20231208,143600,382809565,4245,4245,4245,4245,6
|
|
20231208,143500,382784095,4245,4245,4245,4245,29
|
|
20231208,143400,382660990,4240,4245,4245,4240,282
|
|
20231208,143300,381464110,4250,4245,4250,4245,48
|
|
20231208,143200,381260310,4250,4250,4250,4245,43
|
|
20231208,143100,381077760,4240,4245,4250,4240,1052
|
|
20231208,143000,376608230,4245,4240,4245,4240,29
|
|
20231208,142900,376485225,4245,4245,4245,4240,173
|
|
20231208,142800,375751560,4240,4235,4240,4230,263
|
|
20231208,142700,374637315,4235,4235,4235,4235,9
|
|
20231208,142600,374599200,4235,4225,4235,4220,279
|
|
20231208,142500,373420155,4225,4230,4240,4225,647
|
|
20231208,142400,370680195,4230,4240,4240,4230,559
|
|
20231208,142300,368310055,4235,4235,4235,4235,29
|
|
20231208,142200,368187240,4235,4235,4235,4235,4
|
|
20231208,142100,368170300,4235,4235,4235,4235,17
|
|
20231208,142000,368098305,4230,4240,4240,4230,695
|
|
20231208,141900,365155005,4240,4235,4240,4235,57
|
|
20231208,141800,364913500,4240,4240,4240,4240,4
|
|
20231208,141700,364896540,4240,4240,4240,4240,17
|
|
20231208,141600,364824460,4240,4240,4240,4240,2
|
|
20231208,141500,364815980,4240,4240,4245,4240,256
|
|
20231208,141400,363730450,4245,4240,4245,4240,329
|
|
20231208,141300,362335445,4245,4245,4245,4240,75
|
|
20231208,141200,362017280,4245,4240,4245,4240,392
|
|
20231208,141100,360355165,4240,4240,4240,4240,18
|
|
20231208,141000,360278845,4240,4240,4240,4240,8
|
|
20231208,140900,360244925,4240,4240,4240,4240,49
|
|
20231208,140800,360037165,4240,4240,4240,4235,473
|
|
20231208,140700,358031720,4240,4240,4240,4240,5
|
|
20231208,140600,358010520,4240,4240,4240,4240,11
|
|
20231208,140500,357963880,4245,4240,4245,4225,1401
|
|
20231208,140400,352026065,4245,4245,4245,4245,7
|
|
20231208,140300,351996350,4230,4245,4245,4230,777
|
|
20231208,140200,348698000,4240,4230,4245,4230,467
|
|
20231208,140100,346720295,4230,4225,4230,4220,185
|
|
20231208,140000,345938640,4225,4230,4230,4225,13
|
|
20231208,135900,345883665,4210,4245,4245,4180,3595
|
|
20231208,135800,330744550,4245,4250,4250,4245,8
|
|
20231208,135700,330710560,4250,4250,4255,4245,473
|
|
20231208,135600,328699495,4235,4250,4250,4235,555
|
|
20231208,135500,326340820,4255,4240,4255,4225,1378
|
|
20231208,135400,320491475,4245,4245,4245,4240,726
|
|
20231208,135300,317410770,4240,4240,4240,4235,620
|
|
20231208,135200,314782270,4240,4240,4240,4235,346
|
|
20231208,135100,313315750,4235,4240,4240,4225,600
|
|
20231208,135000,310772980,4240,4240,4240,4235,292
|
|
20231208,134900,309535140,4240,4240,4240,4240,2
|
|
20231208,134800,309526660,4240,4240,4240,4235,50
|
|
20231208,134700,309314810,4235,4230,4240,4230,565
|
|
20231208,134600,306922720,4235,4235,4235,4235,7
|
|
20231208,134500,306893075,4235,4230,4235,4230,230
|
|
20231208,134400,305920160,4230,4235,4235,4230,38
|
|
20231208,134300,305759385,4235,4230,4235,4230,234
|
|
20231208,134200,304769490,4230,4235,4235,4225,238
|
|
20231208,134100,303762390,4215,4240,4240,4210,1086
|
|
20231208,134000,299181270,4235,4235,4240,4235,457
|
|
20231208,133900,297245850,4235,4230,4235,4225,310
|
|
20231208,133800,295934590,4235,4235,4235,4235,2
|
|
20231208,133700,295926120,4235,4235,4235,4235,4
|
|
20231208,133600,295909180,4230,4235,4235,4230,233
|
|
20231208,133500,294923555,4220,4225,4230,4220,234
|
|
20231208,133400,293934165,4220,4225,4230,4220,458
|
|
20231208,133300,291998975,4215,4230,4230,4215,222
|
|
20231208,133200,291061915,4230,4230,4230,4230,4
|
|
20231208,133100,291044995,4230,4230,4230,4230,3
|
|
20231208,133000,291032305,4230,4235,4235,4230,5
|
|
20231208,132900,291011145,4225,4230,4230,4220,280
|
|
20231208,132800,289826780,4230,4230,4230,4230,228
|
|
20231208,132700,288862340,4225,4220,4225,4220,827
|
|
20231208,132600,285370080,4220,4220,4220,4220,6
|
|
20231208,132500,285344760,4220,4220,4220,4215,233
|
|
20231208,132400,284361505,4220,4220,4220,4215,71
|
|
20231208,132300,284062160,4220,4220,4220,4220,13
|
|
20231208,132200,284007300,4220,4215,4220,4215,228
|
|
20231208,132100,283046115,4215,4210,4215,4210,69
|
|
20231208,132000,282755530,4215,4210,4215,4210,26
|
|
20231208,131900,282646065,4205,4210,4210,4205,61
|
|
20231208,131800,282389525,4210,4215,4215,4210,9
|
|
20231208,131700,282351630,4210,4205,4215,4205,596
|
|
20231208,131600,279845380,4205,4210,4215,4205,390
|
|
20231208,131500,278204200,4210,4215,4215,4210,33
|
|
20231208,131400,278065230,4215,4215,4215,4210,260
|
|
20231208,131300,276970550,4215,4210,4215,4210,374
|
|
20231208,131200,275395955,4215,4215,4220,4210,405
|
|
20231208,131100,273689765,4215,4215,4215,4215,72
|
|
20231208,131000,273386285,4215,4215,4215,4210,55
|
|
20231208,130900,273154710,4205,4210,4215,4205,1345
|
|
20231208,130800,267488245,4210,4210,4210,4210,20
|
|
20231208,130700,267404045,4210,4210,4210,4210,3
|
|
20231208,130600,267391415,4210,4210,4210,4205,309
|
|
20231208,130500,266092025,4210,4210,4210,4210,6
|
|
20231208,130400,266066765,4210,4205,4210,4205,94
|
|
20231208,130300,265671475,4205,4210,4210,4205,214
|
|
20231208,130200,264771590,4210,4210,4210,4210,4
|
|
20231208,130100,264754750,4210,4205,4210,4205,63
|
|
20231208,130000,264489745,4210,4200,4210,4200,344
|
|
20231208,125900,263044420,4200,4200,4200,4200,6
|
|
20231208,125800,263019220,4200,4195,4200,4195,124
|
|
20231208,125700,262499015,4195,4195,4195,4195,9
|
|
20231208,125600,262461260,4195,4195,4195,4195,8
|
|
20231208,125500,262427700,4195,4185,4195,4185,934
|
|
20231208,125400,258517945,4185,4185,4185,4185,14
|
|
20231208,125300,258459355,4185,4185,4185,4185,7
|
|
20231208,125200,258430060,4185,4185,4185,4185,5
|
|
20231208,125100,258409135,4185,4185,4185,4185,1
|
|
20231208,125000,258404950,4180,4180,4180,4180,0
|
|
20231208,124900,258404950,4180,4180,4180,4180,0
|
|
20231208,124800,258404950,4180,4180,4180,4180,150
|
|
20231208,124700,257777950,4175,4175,4175,4175,0
|
|
20231208,124600,257777950,4175,4175,4175,4170,388
|
|
20231208,124500,256158295,4175,4175,4175,4175,87
|
|
20231208,124400,255795070,4170,4180,4185,4170,2525
|
|
20231208,124300,245242625,4180,4180,4180,4180,2
|
|
20231208,124200,245234265,4175,4175,4175,4175,235
|
|
20231208,124100,244253140,4170,4170,4170,4170,323
|
|
20231208,124000,242906230,4170,4170,4170,4170,1
|
|
20231208,123900,242902060,4170,4170,4170,4170,17
|
|
20231208,123800,242831170,4170,4165,4170,4165,356
|
|
20231208,123700,241347885,4170,4170,4170,4170,2
|
|
20231208,123600,241339545,4165,4165,4165,4165,0
|
|
20231208,123500,241339545,4165,4170,4170,4165,97
|
|
20231208,123400,240935475,4170,4165,4170,4165,3
|
|
20231208,123300,240922975,4165,4170,4170,4165,25
|
|
20231208,123200,240818785,4170,4165,4175,4165,239
|
|
20231208,123100,239822650,4165,4165,4165,4165,12
|
|
20231208,123000,239772670,4165,4165,4165,4165,30
|
|
20231208,122900,239647720,4165,4170,4170,4165,213
|
|
20231208,122800,238759575,4175,4160,4175,4160,544
|
|
20231208,122700,236492500,4180,4180,4180,4180,0
|
|
20231208,122600,236492500,4180,4190,4190,4160,5453
|
|
20231208,122500,213761630,4185,4185,4185,4185,189
|
|
20231208,122400,212970665,4190,4190,4190,4190,50
|
|
20231208,122300,212761165,4190,4190,4190,4190,14
|
|
20231208,122200,212702505,4190,4190,4190,4185,93
|
|
20231208,122100,212313275,4185,4185,4185,4185,23
|
|
20231208,122000,212217020,4185,4185,4185,4185,1
|
|
20231208,121900,212212835,4185,4185,4185,4185,212
|
|
20231208,121800,211325615,4185,4185,4185,4185,0
|
|
20231208,121700,211325615,4185,4185,4185,4185,123
|
|
20231208,121600,210810860,4180,4190,4190,4180,760
|
|
20231208,121500,207631160,4185,4185,4185,4185,196
|
|
20231208,121400,206810900,4185,4185,4185,4185,0
|
|
20231208,121300,206810900,4185,4215,4215,4185,518
|
|
20231208,121200,204638900,4220,4215,4220,4200,779
|
|
20231208,121100,201363615,4205,4200,4205,4200,300
|
|
20231208,121000,200102920,4200,4200,4200,4200,37
|
|
20231208,120900,199947520,4200,4200,4200,4200,11
|
|
20231208,120800,199901320,4200,4200,4200,4200,11
|
|
20231208,120700,199855120,4200,4200,4200,4200,2
|
|
20231208,120600,199846720,4195,4190,4195,4190,151
|
|
20231208,120500,199213940,4195,4205,4205,4195,1919
|
|
20231208,120400,191154440,4205,4205,4205,4205,95
|
|
20231208,120300,190754965,4205,4205,4205,4200,97
|
|
20231208,120200,190347295,4205,4205,4205,4205,18
|
|
20231208,120100,190271605,4205,4205,4205,4205,76
|
|
20231208,120000,189952025,4200,4215,4215,4200,837
|
|
20231208,115900,186426130,4215,4215,4215,4215,0
|
|
20231208,115800,186426130,4215,4215,4215,4215,0
|
|
20231208,115700,186426130,4215,4215,4215,4215,0
|
|
20231208,115600,186426130,4215,4215,4215,4215,12
|
|
20231208,115500,186375550,4215,4215,4215,4215,0
|
|
20231208,115400,186375550,4215,4215,4215,4215,13
|
|
20231208,115300,186320755,4210,4210,4210,4210,0
|
|
20231208,115200,186320755,4210,4210,4210,4210,0
|
|
20231208,115100,186320755,4210,4210,4210,4210,0
|
|
20231208,115000,186320755,4210,4210,4210,4210,13
|
|
20231208,114900,186266025,4210,4210,4210,4210,0
|
|
20231208,114800,186266025,4210,4205,4210,4200,344
|
|
20231208,114700,184820815,4210,4210,4210,4210,14
|
|
20231208,114600,184761875,4215,4215,4215,4215,56
|
|
20231208,114500,184525835,4215,4205,4215,4205,372
|
|
20231208,114400,182959315,4205,4205,4205,4205,15
|
|
20231208,114300,182896240,4195,4205,4205,4195,677
|
|
20231208,114200,180052530,4205,4220,4220,4205,947
|
|
20231208,114100,176065435,4215,4215,4215,4215,32
|
|
20231208,114000,175930555,4215,4215,4215,4215,0
|
|
20231208,113900,175930555,4215,4215,4215,4215,33
|
|
20231208,113800,175791460,4215,4215,4215,4215,0
|
|
20231208,113700,175791460,4215,4215,4215,4215,11
|
|
20231208,113600,175745095,4215,4215,4215,4215,47
|
|
20231208,113500,175546990,4215,4215,4215,4215,14
|
|
20231208,113400,175487980,4210,4210,4210,4210,131
|
|
20231208,113300,174936470,4210,4210,4210,4210,220
|
|
20231208,113200,174010270,4205,4220,4220,4205,535
|
|
20231208,113100,171755815,4220,4220,4220,4220,16
|
|
20231208,113000,171688295,4220,4220,4220,4220,24
|
|
20231208,112900,171587015,4215,4215,4215,4215,100
|
|
20231208,112800,171165515,4220,4220,4220,4220,0
|
|
20231208,112700,171165515,4220,4220,4220,4220,34
|
|
20231208,112600,171022035,4220,4220,4220,4220,0
|
|
20231208,112500,171022035,4220,4215,4220,4215,763
|
|
20231208,112400,167805920,4215,4215,4215,4215,0
|
|
20231208,112300,167805920,4215,4210,4215,4210,61
|
|
20231208,112200,167549090,4210,4210,4210,4210,239
|
|
20231208,112100,166542900,4215,4215,4215,4215,12
|
|
20231208,112000,166492320,4215,4215,4215,4215,2
|
|
20231208,111900,166483890,4215,4215,4215,4210,593
|
|
20231208,111800,163984535,4215,4215,4215,4215,12
|
|
20231208,111700,163933955,4215,4215,4215,4215,27
|
|
20231208,111600,163820150,4215,4215,4215,4215,14
|
|
20231208,111500,163761140,4215,4215,4215,4215,4
|
|
20231208,111400,163744280,4210,4205,4210,4205,23
|
|
20231208,111300,163647465,4205,4215,4215,4205,5
|
|
20231208,111200,163626400,4215,4220,4220,4205,723
|
|
20231208,111100,160579375,4210,4210,4210,4210,605
|
|
20231208,111000,158032325,4210,4210,4210,4210,0
|
|
20231208,110900,158032325,4210,4210,4210,4210,24
|
|
20231208,110800,157931285,4210,4210,4210,4210,13
|
|
20231208,110700,157876555,4205,4205,4205,4205,48
|
|
20231208,110600,157674715,4205,4205,4205,4205,668
|
|
20231208,110500,154865775,4200,4200,4200,4200,14
|
|
20231208,110400,154806975,4200,4210,4210,4185,2776
|
|
20231208,110300,143165680,4210,4210,4210,4210,0
|
|
20231208,110200,143165680,4210,4210,4210,4210,184
|
|
20231208,110100,142391040,4210,4210,4210,4210,0
|
|
20231208,110000,142391040,4210,4210,4210,4210,10
|
|
20231208,105900,142348940,4210,4210,4210,4210,0
|
|
20231208,105800,142348940,4210,4210,4210,4210,0
|
|
20231208,105700,142348940,4210,4210,4210,4210,1
|
|
20231208,105600,142344730,4210,4215,4215,4210,3
|
|
20231208,105500,142332095,4210,4205,4210,4205,371
|
|
20231208,105400,140770765,4200,4205,4205,4200,49
|
|
20231208,105300,140564955,4205,4205,4210,4205,110
|
|
20231208,105200,140102400,4205,4205,4205,4205,56
|
|
20231208,105100,139866920,4210,4210,4210,4210,1
|
|
20231208,105000,139862710,4210,4215,4215,4200,2441
|
|
20231208,104900,129604180,4230,4215,4230,4215,148
|
|
20231208,104800,128980345,4215,4215,4215,4215,16
|
|
20231208,104700,128912905,4215,4225,4225,4215,700
|
|
20231208,104600,125961970,4235,4235,4235,4235,6
|
|
20231208,104500,125936560,4235,4220,4235,4220,465
|
|
20231208,104400,123971085,4220,4220,4220,4220,6
|
|
20231208,104300,123945765,4215,4215,4215,4215,0
|
|
20231208,104200,123945765,4215,4215,4215,4215,0
|
|
20231208,104100,123945765,4215,4215,4215,4215,0
|
|
20231208,104000,123945765,4215,4215,4215,4215,97
|
|
20231208,103900,123536910,4215,4215,4215,4215,18
|
|
20231208,103800,123461040,4215,4215,4225,4215,1155
|
|
20231208,103700,118587145,4210,4215,4215,4210,23
|
|
20231208,103600,118490250,4215,4215,4215,4215,24
|
|
20231208,103500,118389090,4215,4215,4215,4215,3
|
|
20231208,103400,118376445,4215,4215,4215,4215,7
|
|
20231208,103300,118346940,4215,4215,4215,4215,0
|
|
20231208,103200,118346940,4215,4215,4215,4215,0
|
|
20231208,103100,118346940,4215,4215,4215,4215,0
|
|
20231208,103000,118346940,4215,4215,4215,4210,60
|
|
20231208,102900,118094320,4215,4215,4215,4215,0
|
|
20231208,102800,118094320,4215,4215,4215,4215,0
|
|
20231208,102700,118094320,4215,4215,4215,4215,0
|
|
20231208,102600,118094320,4215,4215,4215,4215,10
|
|
20231208,102500,118052170,4215,4215,4215,4215,16
|
|
20231208,102400,117984730,4215,4215,4215,4215,0
|
|
20231208,102300,117984730,4215,4215,4215,4215,0
|
|
20231208,102200,117984730,4215,4215,4215,4215,60
|
|
20231208,102100,117731830,4220,4220,4220,4220,20
|
|
20231208,102000,117647430,4220,4220,4220,4220,0
|
|
20231208,101900,117647430,4220,4220,4220,4215,815
|
|
20231208,101800,114210585,4225,4225,4225,4225,6
|
|
20231208,101700,114185235,4220,4220,4220,4220,0
|
|
20231208,101600,114185235,4220,4220,4220,4220,0
|
|
20231208,101500,114185235,4220,4220,4220,4220,152
|
|
20231208,101400,113543795,4220,4220,4220,4220,123
|
|
20231208,101300,113024735,4220,4220,4220,4220,14
|
|
20231208,101200,112965655,4220,4215,4220,4215,32
|
|
20231208,101100,112830665,4215,4215,4215,4215,217
|
|
20231208,101000,111916010,4215,4230,4230,4215,1164
|
|
20231208,100900,107000555,4235,4235,4235,4235,3
|
|
20231208,100800,106987850,4235,4235,4235,4235,11
|
|
20231208,100700,106941265,4235,4235,4235,4235,114
|
|
20231208,100600,106458475,4235,4235,4235,4235,3
|
|
20231208,100500,106445770,4230,4230,4230,4230,55
|
|
20231208,100400,106213120,4230,4230,4230,4230,4
|
|
20231208,100300,106196200,4230,4240,4240,4230,122
|
|
20231208,100200,105679490,4240,4240,4240,4240,50
|
|
20231208,100100,105467490,4235,4245,4245,4235,91
|
|
20231208,100000,105081660,4235,4270,4270,4235,1214
|
|
20231208,095900,99925485,4270,4270,4270,4270,6
|
|
20231208,095800,99899865,4270,4270,4270,4270,20
|
|
20231208,095700,99814465,4260,4260,4260,4260,35
|
|
20231208,095600,99665365,4250,4260,4260,4250,63
|
|
20231208,095500,99397415,4260,4270,4270,4255,276
|
|
20231208,095400,98220610,4270,4270,4270,4270,3
|
|
20231208,095300,98207800,4270,4255,4270,4255,904
|
|
20231208,095200,94358730,4255,4260,4260,4250,201
|
|
20231208,095100,93503410,4265,4270,4270,4250,777
|
|
20231208,095000,90187305,4275,4270,4275,4270,197
|
|
20231208,094900,89346065,4270,4260,4270,4260,116
|
|
20231208,094800,88851855,4260,4260,4260,4260,0
|
|
20231208,094700,88851855,4260,4270,4270,4255,922
|
|
20231208,094600,84918985,4270,4275,4275,4270,130
|
|
20231208,094500,84363735,4275,4280,4280,4270,428
|
|
20231208,094400,82532890,4275,4265,4275,4265,1560
|
|
20231208,094300,75870130,4270,4265,4270,4265,13
|
|
20231208,094200,75814670,4270,4260,4270,4260,281
|
|
20231208,094100,74616120,4265,4265,4265,4260,354
|
|
20231208,094000,73107870,4265,4265,4265,4265,76
|
|
20231208,093900,72783730,4265,4265,4265,4265,20
|
|
20231208,093800,72698430,4265,4270,4270,4265,274
|
|
20231208,093700,71529005,4270,4260,4270,4260,426
|
|
20231208,093600,69709995,4270,4275,4275,4270,324
|
|
20231208,093500,68326020,4280,4270,4280,4270,384
|
|
20231208,093400,66685635,4265,4265,4265,4265,85
|
|
20231208,093300,66323110,4265,4270,4270,4265,31
|
|
20231208,093200,66190755,4270,4275,4280,4270,438
|
|
20231208,093100,64318825,4275,4275,4275,4255,528
|
|
20231208,093000,62062215,4275,4265,4280,4250,394
|
|
20231208,092900,60379425,4255,4275,4275,4250,2302
|
|
20231208,092800,50545570,4275,4260,4275,4260,688
|
|
20231208,092700,47610660,4255,4265,4265,4250,1354
|
|
20231208,092600,41837605,4260,4255,4260,4255,375
|
|
20231208,092500,40241230,4250,4255,4255,4245,494
|
|
20231208,092400,38140000,4260,4255,4265,4255,785
|
|
20231208,092300,34797250,4255,4250,4255,4250,212
|
|
20231208,092200,33896135,4250,4245,4250,4245,230
|
|
20231208,092100,32919220,4235,4250,4250,4235,1003
|
|
20231208,092000,28659535,4260,4230,4260,4230,628
|
|
20231208,091900,25997115,4230,4230,4230,4225,111
|
|
20231208,091800,25527875,4230,4215,4230,4215,627
|
|
20231208,091700,22877500,4210,4220,4220,4210,206
|
|
20231208,091600,22010025,4210,4210,4210,4200,572
|
|
20231208,091500,19602825,4210,4215,4215,4205,543
|
|
20231208,091400,17315650,4210,4200,4210,4200,499
|
|
20231208,091300,15219590,4200,4200,4200,4200,74
|
|
20231208,091200,14908790,4200,4200,4200,4200,23
|
|
20231208,091100,14812190,4200,4200,4200,4200,141
|
|
20231208,091000,14219990,4200,4200,4200,4200,10
|
|
20231208,090900,14177990,4200,4195,4200,4195,204
|
|
20231208,090800,13322110,4200,4195,4200,4195,576
|
|
20231208,090700,10905675,4200,4205,4215,4200,164
|
|
20231208,090600,10216340,4215,4205,4215,4205,41
|
|
20231208,090500,10043655,4205,4210,4210,4205,29
|
|
20231208,090400,9921610,4210,4205,4210,4205,51
|
|
20231208,090300,9707140,4205,4185,4205,4185,648
|
|
20231208,090200,6991630,4180,4215,4215,4170,615
|
|
20231208,090100,4419555,4215,4235,4235,4210,324
|
|
20231208,090000,3051770,4225,4220,4225,4220,723
|