579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,183600,490572905,4225,4225,4225,4225,2106
|
|
20231211,183500,490572905,4225,4225,4225,4225,0
|
|
20231211,183400,490572905,4225,4225,4225,4225,0
|
|
20231211,183300,490572905,4225,4225,4225,4225,0
|
|
20231211,183200,490572905,4225,4225,4225,4225,0
|
|
20231211,183100,490572905,4225,4225,4225,4225,0
|
|
20231211,183000,490572905,4225,4225,4225,4225,0
|
|
20231211,182900,490572905,4225,4225,4225,4225,0
|
|
20231211,182800,490572905,4225,4225,4225,4225,0
|
|
20231211,182700,490572905,4225,4225,4225,4225,0
|
|
20231211,182600,490572905,4225,4225,4225,4225,0
|
|
20231211,182500,490572905,4225,4225,4225,4225,0
|
|
20231211,182400,490572905,4225,4225,4225,4225,0
|
|
20231211,182300,490572905,4225,4225,4225,4225,0
|
|
20231211,182200,490572905,4225,4225,4225,4225,0
|
|
20231211,182100,490572905,4225,4225,4225,4225,0
|
|
20231211,182000,490572905,4225,4225,4225,4225,0
|
|
20231211,181900,490572905,4225,4225,4225,4225,0
|
|
20231211,181800,490572905,4225,4225,4225,4225,0
|
|
20231211,181700,490572905,4225,4225,4225,4225,0
|
|
20231211,181600,490572905,4225,4225,4225,4225,0
|
|
20231211,181500,490572905,4225,4225,4225,4225,0
|
|
20231211,181400,490572905,4225,4225,4225,4225,0
|
|
20231211,181300,490572905,4225,4225,4225,4225,0
|
|
20231211,181200,490572905,4225,4225,4225,4225,0
|
|
20231211,181100,490572905,4225,4225,4225,4225,0
|
|
20231211,181000,490572905,4225,4225,4225,4225,0
|
|
20231211,180900,490572905,4225,4225,4225,4225,0
|
|
20231211,180800,490572905,4225,4225,4225,4225,0
|
|
20231211,180700,490572905,4225,4225,4225,4225,0
|
|
20231211,180600,490572905,4225,4225,4225,4225,2106
|
|
20231211,180500,490572905,4225,4225,4225,4225,0
|
|
20231211,180400,490572905,4225,4225,4225,4225,0
|
|
20231211,180300,490572905,4225,4225,4225,4225,0
|
|
20231211,180200,490572905,4225,4225,4225,4225,0
|
|
20231211,180100,490572905,4225,4225,4225,4225,0
|
|
20231211,180000,490572905,4225,4225,4225,4225,0
|
|
20231211,175900,490572905,4225,4225,4225,4225,0
|
|
20231211,175800,490572905,4225,4225,4225,4225,0
|
|
20231211,175700,490572905,4225,4225,4225,4225,0
|
|
20231211,175600,490572905,4225,4225,4225,4225,0
|
|
20231211,175500,490572905,4225,4225,4225,4225,0
|
|
20231211,175400,490572905,4225,4225,4225,4225,0
|
|
20231211,175300,490572905,4225,4225,4225,4225,0
|
|
20231211,175200,490572905,4225,4225,4225,4225,0
|
|
20231211,175100,490572905,4225,4225,4225,4225,0
|
|
20231211,175000,490572905,4225,4225,4225,4225,0
|
|
20231211,174900,490572905,4225,4225,4225,4225,0
|
|
20231211,174800,490572905,4225,4225,4225,4225,0
|
|
20231211,174700,490572905,4225,4225,4225,4225,0
|
|
20231211,174600,490572905,4225,4225,4225,4225,0
|
|
20231211,174500,490572905,4225,4225,4225,4225,0
|
|
20231211,174400,490572905,4225,4225,4225,4225,0
|
|
20231211,174300,490572905,4225,4225,4225,4225,0
|
|
20231211,174200,490572905,4225,4225,4225,4225,0
|
|
20231211,174100,490572905,4225,4225,4225,4225,0
|
|
20231211,174000,490572905,4225,4225,4225,4225,0
|
|
20231211,173900,490572905,4225,4225,4225,4225,0
|
|
20231211,173800,490572905,4225,4225,4225,4225,0
|
|
20231211,173700,490572905,4225,4225,4225,4225,0
|
|
20231211,173600,490572905,4225,4225,4225,4225,2106
|
|
20231211,173500,490572905,4225,4225,4225,4225,0
|
|
20231211,173400,490572905,4225,4225,4225,4225,0
|
|
20231211,173300,490572905,4225,4225,4225,4225,0
|
|
20231211,173200,490572905,4225,4225,4225,4225,0
|
|
20231211,173100,490572905,4225,4225,4225,4225,0
|
|
20231211,173000,490572905,4225,4225,4225,4225,0
|
|
20231211,172900,490572905,4225,4225,4225,4225,0
|
|
20231211,172800,490572905,4225,4225,4225,4225,0
|
|
20231211,172700,490572905,4225,4225,4225,4225,0
|
|
20231211,172600,490572905,4225,4225,4225,4225,0
|
|
20231211,172500,490572905,4225,4225,4225,4225,0
|
|
20231211,172400,490572905,4225,4225,4225,4225,0
|
|
20231211,172300,490572905,4225,4225,4225,4225,0
|
|
20231211,172200,490572905,4225,4225,4225,4225,0
|
|
20231211,172100,490572905,4225,4225,4225,4225,0
|
|
20231211,172000,490572905,4225,4225,4225,4225,0
|
|
20231211,171900,490572905,4225,4225,4225,4225,0
|
|
20231211,171800,490572905,4225,4225,4225,4225,0
|
|
20231211,171700,490572905,4225,4225,4225,4225,0
|
|
20231211,171600,490572905,4225,4225,4225,4225,0
|
|
20231211,171500,490572905,4225,4225,4225,4225,0
|
|
20231211,171400,490572905,4225,4225,4225,4225,0
|
|
20231211,171300,490572905,4225,4225,4225,4225,0
|
|
20231211,171200,490572905,4225,4225,4225,4225,0
|
|
20231211,171100,490572905,4225,4225,4225,4225,0
|
|
20231211,171000,490572905,4225,4225,4225,4225,0
|
|
20231211,170900,490572905,4225,4225,4225,4225,0
|
|
20231211,170800,490572905,4225,4225,4225,4225,0
|
|
20231211,170700,490572905,4225,4225,4225,4225,0
|
|
20231211,170600,490572905,4225,4225,4225,4225,2106
|
|
20231211,170500,490572905,4225,4225,4225,4225,0
|
|
20231211,170400,490572905,4225,4225,4225,4225,0
|
|
20231211,170300,490572905,4225,4225,4225,4225,0
|
|
20231211,170200,490572905,4225,4225,4225,4225,0
|
|
20231211,170100,490572905,4225,4225,4225,4225,0
|
|
20231211,170000,490572905,4225,4225,4225,4225,0
|
|
20231211,165900,490572905,4225,4225,4225,4225,0
|
|
20231211,165800,490572905,4225,4225,4225,4225,0
|
|
20231211,165700,490572905,4225,4225,4225,4225,0
|
|
20231211,165600,490572905,4225,4225,4225,4225,0
|
|
20231211,165500,490572905,4225,4225,4225,4225,0
|
|
20231211,165400,490572905,4225,4225,4225,4225,0
|
|
20231211,165300,490572905,4225,4225,4225,4225,0
|
|
20231211,165200,490572905,4225,4225,4225,4225,0
|
|
20231211,165100,490572905,4225,4225,4225,4225,0
|
|
20231211,165000,490572905,4225,4225,4225,4225,0
|
|
20231211,164900,490572905,4225,4225,4225,4225,0
|
|
20231211,164800,490572905,4225,4225,4225,4225,0
|
|
20231211,164700,490572905,4225,4225,4225,4225,0
|
|
20231211,164600,490572905,4225,4225,4225,4225,0
|
|
20231211,164500,490572905,4225,4225,4225,4225,0
|
|
20231211,164400,490572905,4225,4225,4225,4225,0
|
|
20231211,164300,490572905,4225,4225,4225,4225,0
|
|
20231211,164200,490572905,4225,4225,4225,4225,0
|
|
20231211,164100,490572905,4225,4225,4225,4225,0
|
|
20231211,164000,490572905,4225,4225,4225,4225,0
|
|
20231211,163900,490572905,4225,4225,4225,4225,0
|
|
20231211,163800,490572905,4225,4225,4225,4225,0
|
|
20231211,163700,490572905,4225,4225,4225,4225,0
|
|
20231211,163600,490572905,4225,4225,4225,4225,2106
|
|
20231211,163500,490572905,4225,4225,4225,4225,0
|
|
20231211,163400,490572905,4225,4225,4225,4225,0
|
|
20231211,163300,490572905,4225,4225,4225,4225,0
|
|
20231211,163200,490572905,4225,4225,4225,4225,0
|
|
20231211,163100,490572905,4225,4225,4225,4225,0
|
|
20231211,163000,490572905,4225,4225,4225,4225,0
|
|
20231211,162900,490572905,4225,4225,4225,4225,0
|
|
20231211,162800,490572905,4225,4225,4225,4225,0
|
|
20231211,162700,490572905,4225,4225,4225,4225,0
|
|
20231211,162600,490572905,4225,4225,4225,4225,0
|
|
20231211,162500,490572905,4225,4225,4225,4225,0
|
|
20231211,162400,490572905,4225,4225,4225,4225,0
|
|
20231211,162300,490572905,4225,4225,4225,4225,0
|
|
20231211,162200,490572905,4225,4225,4225,4225,0
|
|
20231211,162100,490572905,4225,4225,4225,4225,0
|
|
20231211,162000,490572905,4225,4225,4225,4225,0
|
|
20231211,161900,490572905,4225,4225,4225,4225,0
|
|
20231211,161800,490572905,4225,4225,4225,4225,0
|
|
20231211,161700,490572905,4225,4225,4225,4225,0
|
|
20231211,161600,490572905,4225,4225,4225,4225,0
|
|
20231211,161500,490572905,4225,4225,4225,4225,0
|
|
20231211,161400,490572905,4225,4225,4225,4225,0
|
|
20231211,161300,490572905,4225,4225,4225,4225,0
|
|
20231211,161200,490572905,4225,4225,4225,4225,0
|
|
20231211,161100,490572905,4225,4225,4225,4225,0
|
|
20231211,161000,490572905,4225,4225,4225,4225,0
|
|
20231211,160900,490572905,4225,4225,4225,4225,0
|
|
20231211,160800,490572905,4225,4225,4225,4225,0
|
|
20231211,160700,490572905,4225,4225,4225,4225,0
|
|
20231211,160600,490572905,4225,4225,4225,4225,2106
|
|
20231211,160500,490572905,4225,4225,4225,4225,0
|
|
20231211,160400,490572905,4225,4225,4225,4225,0
|
|
20231211,160300,490572905,4225,4225,4225,4225,0
|
|
20231211,160200,490572905,4225,4225,4225,4225,0
|
|
20231211,160100,490572905,4225,4225,4225,4225,0
|
|
20231211,160000,490572905,4225,4225,4225,4225,0
|
|
20231211,155900,490572905,4225,4225,4225,4225,0
|
|
20231211,155800,490572905,4225,4225,4225,4225,0
|
|
20231211,155700,490572905,4225,4225,4225,4225,0
|
|
20231211,155600,490572905,4225,4225,4225,4225,0
|
|
20231211,155500,490572905,4225,4225,4225,4225,0
|
|
20231211,155400,490572905,4225,4225,4225,4225,0
|
|
20231211,155300,490572905,4225,4225,4225,4225,0
|
|
20231211,155200,490572905,4225,4225,4225,4225,0
|
|
20231211,155100,490572905,4225,4225,4225,4225,0
|
|
20231211,155000,490572905,4225,4225,4225,4225,0
|
|
20231211,154900,490572905,4225,4225,4225,4225,0
|
|
20231211,154800,490572905,4225,4225,4225,4225,0
|
|
20231211,154700,490572905,4225,4225,4225,4225,0
|
|
20231211,154600,490572905,4225,4225,4225,4225,0
|
|
20231211,154500,490572905,4225,4225,4225,4225,0
|
|
20231211,154400,490572905,4225,4225,4225,4225,0
|
|
20231211,154300,490572905,4225,4225,4225,4225,0
|
|
20231211,154200,490572905,4225,4225,4225,4225,0
|
|
20231211,154100,490572905,4225,4225,4225,4225,0
|
|
20231211,154000,490572905,4225,4225,4225,4225,0
|
|
20231211,153900,490572905,4225,4225,4225,4225,0
|
|
20231211,153800,490572905,4225,4225,4225,4225,0
|
|
20231211,153700,490572905,4225,4225,4225,4225,0
|
|
20231211,153600,490572905,4225,4225,4225,4225,2106
|
|
20231211,153500,490572905,4225,4225,4225,4225,0
|
|
20231211,153400,490572905,4225,4225,4225,4225,0
|
|
20231211,153300,490572905,4225,4225,4225,4225,0
|
|
20231211,153200,490572905,4225,4225,4225,4225,0
|
|
20231211,153100,490572905,4225,4225,4225,4225,0
|
|
20231211,153000,490572905,4225,4225,4225,4225,2106
|
|
20231211,152900,481675055,4225,4225,4225,4225,0
|
|
20231211,152800,481675055,4225,4225,4225,4225,0
|
|
20231211,152700,481675055,4225,4225,4225,4225,0
|
|
20231211,152600,481675055,4225,4225,4225,4225,0
|
|
20231211,152500,481675055,4225,4225,4225,4225,0
|
|
20231211,152400,481675055,4225,4225,4225,4225,0
|
|
20231211,152300,481675055,4225,4225,4225,4225,0
|
|
20231211,152200,481675055,4225,4225,4225,4225,0
|
|
20231211,152100,481675055,4225,4225,4225,4225,0
|
|
20231211,152000,481675055,4225,4225,4225,4225,0
|
|
20231211,151900,481675055,4225,4225,4225,4225,0
|
|
20231211,151800,481675055,4225,4225,4225,4225,0
|
|
20231211,151700,481675055,4225,4225,4225,4225,0
|
|
20231211,151600,481675055,4225,4225,4225,4225,4
|
|
20231211,151500,481658155,4225,4220,4225,4220,10
|
|
20231211,151400,481615925,4225,4225,4225,4225,0
|
|
20231211,151300,481615925,4225,4225,4225,4225,0
|
|
20231211,151200,481615925,4225,4225,4225,4225,130
|
|
20231211,151100,481066675,4225,4225,4225,4225,1
|
|
20231211,151000,481062450,4225,4225,4225,4225,0
|
|
20231211,150900,481062450,4225,4225,4225,4225,8
|
|
20231211,150800,481028650,4230,4230,4230,4230,0
|
|
20231211,150700,481028650,4230,4200,4230,4200,1190
|
|
20231211,150600,476007035,4195,4200,4200,4165,538
|
|
20231211,150500,473752600,4200,4200,4200,4200,0
|
|
20231211,150400,473752600,4200,4200,4200,4200,0
|
|
20231211,150300,473752600,4200,4200,4200,4200,8
|
|
20231211,150200,473719000,4200,4200,4200,4200,1
|
|
20231211,150100,473714800,4200,4195,4200,4195,4
|
|
20231211,150000,473698010,4180,4180,4180,4180,110
|
|
20231211,145900,473238210,4165,4165,4165,4165,0
|
|
20231211,145800,473238210,4165,4200,4200,4165,3334
|
|
20231211,145700,459340485,4200,4180,4200,4180,14
|
|
20231211,145600,459281945,4175,4190,4190,4175,898
|
|
20231211,145500,455529230,4180,4180,4180,4180,0
|
|
20231211,145400,455529230,4180,4210,4210,4180,862
|
|
20231211,145300,451925590,4215,4215,4215,4215,0
|
|
20231211,145200,451925590,4215,4210,4215,4210,2
|
|
20231211,145100,451917165,4185,4185,4185,4185,0
|
|
20231211,145000,451917165,4185,4185,4185,4185,0
|
|
20231211,144900,451917165,4185,4220,4220,4185,32
|
|
20231211,144800,451783180,4215,4220,4220,4215,9
|
|
20231211,144700,451745205,4220,4215,4220,4215,4
|
|
20231211,144600,451728335,4185,4185,4185,4185,257
|
|
20231211,144500,450652790,4185,4195,4195,4185,3543
|
|
20231211,144400,435809075,4195,4195,4195,4195,999
|
|
20231211,144300,431618270,4200,4200,4200,4200,1
|
|
20231211,144200,431614070,4200,4210,4210,4200,10515
|
|
20231211,144100,387440425,4210,4210,4210,4210,2
|
|
20231211,144000,387432005,4210,4210,4210,4210,2
|
|
20231211,143900,387423585,4220,4220,4220,4220,8
|
|
20231211,143800,387389825,4220,4220,4220,4220,19
|
|
20231211,143700,387309645,4205,4205,4205,4205,0
|
|
20231211,143600,387309645,4205,4205,4205,4205,0
|
|
20231211,143500,387309645,4205,4210,4210,4205,20
|
|
20231211,143400,387225540,4220,4220,4220,4220,0
|
|
20231211,143300,387225540,4220,4220,4220,4220,9
|
|
20231211,143200,387187560,4220,4220,4220,4220,0
|
|
20231211,143100,387187560,4220,4220,4220,4220,0
|
|
20231211,143000,387187560,4220,4220,4220,4220,244
|
|
20231211,142900,386157880,4220,4220,4220,4220,0
|
|
20231211,142800,386157880,4220,4205,4220,4205,16
|
|
20231211,142700,386090585,4220,4220,4220,4220,8
|
|
20231211,142600,386056825,4220,4220,4220,4220,0
|
|
20231211,142500,386056825,4220,4220,4220,4220,0
|
|
20231211,142400,386056825,4220,4220,4220,4220,9
|
|
20231211,142300,386018845,4220,4220,4220,4220,0
|
|
20231211,142200,386018845,4220,4220,4220,4220,0
|
|
20231211,142100,386018845,4220,4220,4220,4220,8
|
|
20231211,142000,385985085,4220,4220,4220,4220,0
|
|
20231211,141900,385985085,4220,4220,4220,4220,1
|
|
20231211,141800,385980865,4220,4220,4220,4220,8
|
|
20231211,141700,385947105,4220,4220,4225,4220,5
|
|
20231211,141600,385926000,4205,4205,4205,4205,0
|
|
20231211,141500,385926000,4205,4205,4205,4205,20
|
|
20231211,141400,385841900,4225,4205,4225,4205,16
|
|
20231211,141300,385774600,4205,4205,4205,4205,57
|
|
20231211,141200,385534915,4220,4220,4220,4220,8
|
|
20231211,141100,385501155,4220,4225,4225,4220,4
|
|
20231211,141000,385484265,4200,4230,4230,4200,2239
|
|
20231211,140900,376069310,4230,4225,4230,4225,9
|
|
20231211,140800,376031280,4225,4225,4225,4225,0
|
|
20231211,140700,376031280,4225,4225,4225,4225,0
|
|
20231211,140600,376031280,4225,4225,4225,4225,8
|
|
20231211,140500,375997480,4225,4225,4225,4225,1
|
|
20231211,140400,375993255,4205,4205,4205,4205,0
|
|
20231211,140300,375993255,4205,4205,4205,4205,0
|
|
20231211,140200,375993255,4205,4215,4215,4205,2253
|
|
20231211,140100,366511000,4225,4225,4225,4225,0
|
|
20231211,140000,366511000,4225,4225,4230,4215,24
|
|
20231211,135900,366409715,4230,4230,4230,4230,24
|
|
20231211,135800,366308195,4230,4230,4230,4230,15
|
|
20231211,135700,366244745,4230,4230,4230,4230,18
|
|
20231211,135600,366168605,4235,4235,4235,4235,151
|
|
20231211,135500,365529120,4240,4235,4240,4235,32
|
|
20231211,135400,365393545,4235,4235,4235,4235,0
|
|
20231211,135300,365393545,4235,4235,4235,4235,4
|
|
20231211,135200,365376605,4235,4235,4235,4235,4
|
|
20231211,135100,365359665,4235,4240,4240,4235,107
|
|
20231211,135000,364906155,4240,4240,4240,4240,2
|
|
20231211,134900,364897675,4235,4240,4240,4235,2
|
|
20231211,134800,364889200,4235,4235,4235,4235,13
|
|
20231211,134700,364834145,4235,4235,4235,4235,25
|
|
20231211,134600,364728270,4235,4235,4240,4235,55
|
|
20231211,134500,364495340,4235,4235,4235,4235,119
|
|
20231211,134400,363991375,4235,4235,4235,4235,95
|
|
20231211,134300,363589050,4235,4235,4240,4235,23
|
|
20231211,134200,363491630,4235,4240,4240,4235,23
|
|
20231211,134100,363394185,4240,4235,4240,4235,88
|
|
20231211,134000,363021500,4235,4235,4235,4235,14
|
|
20231211,133900,362962210,4235,4235,4235,4235,370
|
|
20231211,133800,361395260,4230,4230,4230,4230,0
|
|
20231211,133700,361395260,4230,4225,4230,4225,356
|
|
20231211,133600,359889715,4225,4225,4225,4225,1
|
|
20231211,133500,359885490,4215,4215,4215,4215,20
|
|
20231211,133400,359801190,4215,4215,4215,4215,0
|
|
20231211,133300,359801190,4215,4215,4215,4215,0
|
|
20231211,133200,359801190,4215,4215,4215,4215,15
|
|
20231211,133100,359737965,4225,4225,4225,4225,1
|
|
20231211,133000,359733740,4225,4225,4225,4225,8
|
|
20231211,132900,359699940,4225,4225,4225,4225,1
|
|
20231211,132800,359695715,4225,4225,4225,4225,0
|
|
20231211,132700,359695715,4225,4225,4225,4225,9
|
|
20231211,132600,359657690,4225,4225,4225,4225,0
|
|
20231211,132500,359657690,4225,4225,4225,4225,0
|
|
20231211,132400,359657690,4225,4225,4225,4225,8
|
|
20231211,132300,359623890,4225,4225,4225,4225,0
|
|
20231211,132200,359623890,4225,4215,4225,4215,181
|
|
20231211,132100,358860965,4215,4215,4215,4215,0
|
|
20231211,132000,358860965,4215,4215,4215,4215,0
|
|
20231211,131900,358860965,4215,4215,4215,4215,800
|
|
20231211,131800,355488965,4215,4225,4225,4215,23
|
|
20231211,131700,355391940,4225,4225,4225,4225,1
|
|
20231211,131600,355387715,4220,4215,4220,4215,200
|
|
20231211,131500,354543720,4215,4215,4215,4215,20
|
|
20231211,131400,354459420,4220,4220,4220,4220,118
|
|
20231211,131300,353961460,4225,4225,4225,4225,0
|
|
20231211,131200,353961460,4225,4225,4225,4225,9
|
|
20231211,131100,353923435,4225,4225,4225,4225,0
|
|
20231211,131000,353923435,4225,4225,4225,4225,0
|
|
20231211,130900,353923435,4225,4225,4225,4225,8
|
|
20231211,130800,353889635,4225,4225,4225,4225,1
|
|
20231211,130700,353885410,4210,4210,4210,4210,10
|
|
20231211,130600,353843310,4210,4210,4210,4210,0
|
|
20231211,130500,353843310,4210,4210,4210,4210,0
|
|
20231211,130400,353843310,4210,4210,4210,4210,15
|
|
20231211,130300,353780160,4230,4230,4230,4230,1
|
|
20231211,130200,353775930,4210,4210,4210,4210,0
|
|
20231211,130100,353775930,4210,4210,4210,4210,33
|
|
20231211,130000,353637000,4230,4230,4230,4230,8
|
|
20231211,125900,353603160,4230,4230,4230,4230,0
|
|
20231211,125800,353603160,4230,4230,4230,4230,1
|
|
20231211,125700,353598930,4210,4210,4210,4210,0
|
|
20231211,125600,353598930,4210,4210,4210,4210,0
|
|
20231211,125500,353598930,4210,4215,4215,4210,20
|
|
20231211,125400,353514685,4225,4225,4225,4225,8
|
|
20231211,125300,353480885,4225,4225,4225,4225,1
|
|
20231211,125200,353476660,4210,4210,4210,4210,0
|
|
20231211,125100,353476660,4210,4210,4210,4210,0
|
|
20231211,125000,353476660,4210,4210,4210,4210,15
|
|
20231211,124900,353413510,4225,4225,4225,4225,1
|
|
20231211,124800,353409285,4220,4220,4220,4220,52
|
|
20231211,124700,353189845,4220,4220,4220,4220,0
|
|
20231211,124600,353189845,4220,4220,4220,4220,0
|
|
20231211,124500,353189845,4220,4220,4220,4220,8
|
|
20231211,124400,353156085,4220,4220,4220,4220,1
|
|
20231211,124300,353151865,4210,4210,4210,4210,0
|
|
20231211,124200,353151865,4210,4210,4210,4210,0
|
|
20231211,124100,353151865,4210,4215,4215,4210,1704
|
|
20231211,124000,345978010,4220,4220,4220,4220,0
|
|
20231211,123900,345978010,4220,4220,4220,4220,9
|
|
20231211,123800,345940030,4220,4220,4220,4220,0
|
|
20231211,123700,345940030,4220,4220,4220,4220,1
|
|
20231211,123600,345935810,4215,4220,4220,4215,23
|
|
20231211,123500,345838825,4220,4220,4220,4220,544
|
|
20231211,123400,343543145,4230,4230,4230,4230,1
|
|
20231211,123300,343538915,4230,4230,4230,4230,8
|
|
20231211,123200,343505075,4230,4230,4230,4230,0
|
|
20231211,123100,343505075,4230,4230,4230,4230,0
|
|
20231211,123000,343505075,4230,4230,4230,4230,1
|
|
20231211,122900,343500845,4220,4220,4220,4220,1
|
|
20231211,122800,343496625,4230,4230,4230,4230,0
|
|
20231211,122700,343496625,4230,4230,4230,4230,8
|
|
20231211,122600,343462785,4230,4230,4230,4230,0
|
|
20231211,122500,343462785,4230,4230,4230,4230,1
|
|
20231211,122400,343458555,4220,4220,4220,4220,0
|
|
20231211,122300,343458555,4220,4220,4220,4220,0
|
|
20231211,122200,343458555,4220,4220,4220,4220,16
|
|
20231211,122100,343391035,4220,4230,4230,4220,58
|
|
20231211,122000,343146195,4230,4230,4230,4230,1
|
|
20231211,121900,343141965,4225,4225,4225,4225,0
|
|
20231211,121800,343141965,4225,4220,4225,4220,432
|
|
20231211,121700,341318380,4220,4220,4220,4220,0
|
|
20231211,121600,341318380,4220,4220,4220,4220,0
|
|
20231211,121500,341318380,4220,4215,4220,4215,21
|
|
20231211,121400,341229860,4220,4220,4220,4220,0
|
|
20231211,121300,341229860,4220,4220,4220,4220,0
|
|
20231211,121200,341229860,4220,4220,4220,4220,8
|
|
20231211,121100,341196100,4220,4220,4220,4220,1
|
|
20231211,121000,341191880,4210,4210,4210,4210,0
|
|
20231211,120900,341191880,4210,4210,4210,4210,0
|
|
20231211,120800,341191880,4210,4210,4210,4210,16
|
|
20231211,120700,341124520,4220,4220,4220,4220,0
|
|
20231211,120600,341124520,4220,4220,4220,4220,9
|
|
20231211,120500,341086540,4220,4220,4220,4220,0
|
|
20231211,120400,341086540,4220,4220,4220,4220,0
|
|
20231211,120300,341086540,4220,4220,4220,4220,8
|
|
20231211,120200,341052780,4220,4220,4220,4220,2
|
|
20231211,120100,341044340,4225,4220,4225,4220,5
|
|
20231211,120000,341023225,4210,4225,4225,4210,1645
|
|
20231211,115900,334096650,4225,4225,4225,4225,0
|
|
20231211,115800,334096650,4225,4225,4225,4225,0
|
|
20231211,115700,334096650,4225,4225,4225,4225,8
|
|
20231211,115600,334062850,4225,4225,4225,4225,1
|
|
20231211,115500,334058625,4220,4220,4220,4220,20
|
|
20231211,115400,333974225,4220,4230,4230,4220,69
|
|
20231211,115300,333682915,4230,4230,4230,4230,0
|
|
20231211,115200,333682915,4230,4230,4230,4230,1
|
|
20231211,115100,333678685,4230,4230,4230,4230,8
|
|
20231211,115000,333644845,4230,4230,4230,4230,0
|
|
20231211,114900,333644845,4230,4230,4230,4230,5
|
|
20231211,114800,333623695,4230,4230,4230,4230,8
|
|
20231211,114700,333589855,4230,4230,4230,4230,1
|
|
20231211,114600,333585625,4225,4225,4225,4225,0
|
|
20231211,114500,333585625,4225,4225,4225,4225,1
|
|
20231211,114400,333581400,4220,4220,4220,4220,1
|
|
20231211,114300,333577180,4225,4225,4225,4225,0
|
|
20231211,114200,333577180,4225,4225,4225,4225,1
|
|
20231211,114100,333572955,4220,4220,4220,4220,0
|
|
20231211,114000,333572955,4220,4220,4220,4220,16
|
|
20231211,113900,333505435,4225,4225,4225,4225,8
|
|
20231211,113800,333471635,4230,4230,4230,4230,0
|
|
20231211,113700,333471635,4230,4230,4230,4230,1
|
|
20231211,113600,333467405,4230,4230,4230,4230,2
|
|
20231211,113500,333458945,4220,4225,4225,4220,25
|
|
20231211,113400,333353415,4225,4220,4225,4220,8
|
|
20231211,113300,333319635,4230,4230,4230,4230,110
|
|
20231211,113200,332854335,4230,4230,4230,4230,0
|
|
20231211,113100,332854335,4230,4230,4230,4230,0
|
|
20231211,113000,332854335,4230,4230,4230,4230,8
|
|
20231211,112900,332820495,4230,4230,4230,4230,0
|
|
20231211,112800,332820495,4230,4230,4230,4230,1
|
|
20231211,112700,332816265,4230,4230,4230,4230,8
|
|
20231211,112600,332782425,4230,4210,4230,4210,17
|
|
20231211,112500,332710835,4230,4230,4230,4230,0
|
|
20231211,112400,332710835,4230,4230,4230,4230,8
|
|
20231211,112300,332676995,4230,4225,4230,4210,71
|
|
20231211,112200,332378050,4230,4225,4230,4225,6
|
|
20231211,112100,332352695,4225,4225,4225,4225,9
|
|
20231211,112000,332314670,4210,4215,4215,4210,255
|
|
20231211,111900,331240460,4230,4230,4230,4230,0
|
|
20231211,111800,331240460,4230,4230,4230,4230,13
|
|
20231211,111700,331185470,4230,4230,4230,4230,40
|
|
20231211,111600,331016270,4230,4230,4230,4230,10
|
|
20231211,111500,330973970,4215,4210,4215,4210,304
|
|
20231211,111400,329692710,4215,4215,4215,4215,1
|
|
20231211,111300,329688495,4215,4215,4215,4215,0
|
|
20231211,111200,329688495,4215,4220,4220,4215,138
|
|
20231211,111100,329106785,4220,4220,4220,4220,0
|
|
20231211,111000,329106785,4220,4220,4220,4220,0
|
|
20231211,110900,329106785,4220,4220,4220,4220,13
|
|
20231211,110800,329051925,4220,4220,4220,4220,0
|
|
20231211,110700,329051925,4220,4220,4220,4220,0
|
|
20231211,110600,329051925,4220,4225,4225,4220,12
|
|
20231211,110500,329001245,4225,4225,4225,4225,0
|
|
20231211,110400,329001245,4225,4225,4225,4225,1
|
|
20231211,110300,328997020,4220,4220,4220,4220,0
|
|
20231211,110200,328997020,4220,4220,4220,4220,0
|
|
20231211,110100,328997020,4220,4220,4220,4220,0
|
|
20231211,110000,328997020,4220,4225,4225,4220,12
|
|
20231211,105900,328946340,4225,4220,4225,4220,4
|
|
20231211,105800,328929455,4225,4230,4230,4225,5025
|
|
20231211,105700,307690210,4235,4235,4235,4235,4
|
|
20231211,105600,307673270,4230,4230,4230,4230,163
|
|
20231211,105500,306983780,4235,4235,4235,4235,1221
|
|
20231211,105400,301812845,4240,4240,4240,4240,194
|
|
20231211,105300,300990285,4240,4240,4240,4240,0
|
|
20231211,105200,300990285,4240,4240,4240,4240,69
|
|
20231211,105100,300697725,4240,4245,4250,4240,110
|
|
20231211,105000,300230260,4250,4240,4250,4240,2
|
|
20231211,104900,300221770,4250,4250,4250,4250,0
|
|
20231211,104800,300221770,4250,4250,4250,4250,8
|
|
20231211,104700,300187770,4250,4250,4250,4250,0
|
|
20231211,104600,300187770,4250,4250,4250,4250,0
|
|
20231211,104500,300187770,4250,4250,4250,4250,1
|
|
20231211,104400,300183520,4240,4240,4240,4240,16
|
|
20231211,104300,300115680,4245,4245,4245,4245,0
|
|
20231211,104200,300115680,4245,4245,4245,4245,8
|
|
20231211,104100,300081720,4240,4240,4240,4240,1
|
|
20231211,104000,300077480,4250,4240,4250,4240,208
|
|
20231211,103900,299195550,4250,4250,4250,4250,8
|
|
20231211,103800,299161550,4250,4250,4250,4250,0
|
|
20231211,103700,299161550,4250,4250,4250,4250,0
|
|
20231211,103600,299161550,4250,4250,4250,4250,1
|
|
20231211,103500,299157300,4240,4240,4240,4240,24
|
|
20231211,103400,299055540,4245,4245,4245,4245,0
|
|
20231211,103300,299055540,4245,4245,4245,4245,111
|
|
20231211,103200,298584345,4245,4245,4245,4245,0
|
|
20231211,103100,298584345,4245,4245,4245,4245,67
|
|
20231211,103000,298299930,4245,4250,4250,4245,16
|
|
20231211,102900,298231965,4250,4250,4250,4250,89
|
|
20231211,102800,297853715,4260,4260,4260,4260,0
|
|
20231211,102700,297853715,4260,4260,4260,4260,9
|
|
20231211,102600,297815375,4260,4250,4260,4245,11
|
|
20231211,102500,297768630,4270,4270,4270,4270,0
|
|
20231211,102400,297768630,4270,4270,4270,4270,9
|
|
20231211,102300,297730200,4270,4255,4270,4255,1735
|
|
20231211,102200,290347745,4255,4265,4265,4255,2366
|
|
20231211,102100,280276755,4270,4270,4270,4270,15
|
|
20231211,102000,280212705,4270,4270,4270,4270,0
|
|
20231211,101900,280212705,4270,4270,4270,4270,1
|
|
20231211,101800,280208435,4270,4270,4270,4270,10
|
|
20231211,101700,280165735,4270,4270,4270,4270,1
|
|
20231211,101600,280161465,4255,4255,4270,4255,19
|
|
20231211,101500,280080605,4260,4275,4280,4260,374
|
|
20231211,101400,278483605,4280,4275,4280,4275,255
|
|
20231211,101300,277393325,4275,4245,4275,4245,26008
|
|
20231211,101200,166790945,4245,4240,4245,4240,1989
|
|
20231211,101100,158357580,4240,4240,4240,4240,0
|
|
20231211,101000,158357580,4240,4240,4240,4240,394
|
|
20231211,100900,156687020,4245,4235,4245,4235,1156
|
|
20231211,100800,151783310,4235,4235,4235,4235,1
|
|
20231211,100700,151779075,4235,4235,4235,4235,1
|
|
20231211,100600,151774840,4235,4240,4240,4235,388
|
|
20231211,100500,150131615,4240,4240,4240,4240,2
|
|
20231211,100400,150123135,4240,4235,4240,4235,2
|
|
20231211,100300,150114660,4240,4240,4240,4240,244
|
|
20231211,100200,149080100,4240,4240,4240,4240,157
|
|
20231211,100100,148414420,4245,4240,4245,4240,1620
|
|
20231211,100000,141543020,4240,4245,4245,4240,709
|
|
20231211,095900,138536815,4245,4240,4245,4240,4647
|
|
20231211,095800,118824100,4240,4225,4240,4225,3637
|
|
20231211,095700,103446755,4220,4220,4220,4220,454
|
|
20231211,095600,101530875,4220,4220,4220,4220,301
|
|
20231211,095500,100260655,4215,4215,4215,4215,23
|
|
20231211,095400,100163710,4215,4205,4215,4205,641
|
|
20231211,095300,97464795,4205,4205,4205,4205,155
|
|
20231211,095200,96813020,4200,4195,4200,4195,1345
|
|
20231211,095100,91168555,4195,4195,4195,4195,500
|
|
20231211,095000,89071055,4195,4195,4195,4195,0
|
|
20231211,094900,89071055,4195,4195,4195,4195,500
|
|
20231211,094800,86973555,4200,4200,4200,4200,1
|
|
20231211,094700,86969355,4195,4195,4195,4195,0
|
|
20231211,094600,86969355,4195,4195,4195,4195,491
|
|
20231211,094500,84909610,4175,4195,4195,4175,1009
|
|
20231211,094400,80685755,4195,4195,4195,4195,487
|
|
20231211,094300,78642790,4200,4200,4200,4200,4
|
|
20231211,094200,78625990,4190,4200,4200,4180,1516
|
|
20231211,094100,72268930,4200,4200,4200,4200,3
|
|
20231211,094000,72256330,4200,4200,4200,4200,0
|
|
20231211,093900,72256330,4200,4200,4200,4180,509
|
|
20231211,093800,70128510,4210,4210,4210,4210,0
|
|
20231211,093700,70128510,4210,4210,4210,4210,0
|
|
20231211,093600,70128510,4210,4210,4210,4210,1
|
|
20231211,093500,70124300,4180,4185,4185,4180,20
|
|
20231211,093400,70040655,4210,4210,4210,4210,1
|
|
20231211,093300,70036445,4210,4210,4210,4210,5
|
|
20231211,093200,70015395,4185,4185,4185,4185,170
|
|
20231211,093100,69303945,4210,4210,4210,4210,3
|
|
20231211,093000,69291315,4190,4210,4210,4190,209
|
|
20231211,092900,68415425,4210,4210,4210,4210,1
|
|
20231211,092800,68411215,4210,4190,4210,4190,3
|
|
20231211,092700,68398605,4215,4215,4215,4215,1
|
|
20231211,092600,68394390,4185,4215,4215,4185,132
|
|
20231211,092500,67840320,4215,4215,4215,4215,0
|
|
20231211,092400,67840320,4215,4220,4220,4185,318
|
|
20231211,092300,66509000,4220,4220,4220,4220,0
|
|
20231211,092200,66509000,4220,4195,4220,4185,1710
|
|
20231211,092100,59343100,4220,4220,4220,4220,10
|
|
20231211,092000,59300900,4220,4220,4220,4220,51
|
|
20231211,091900,59085680,4230,4230,4230,4230,0
|
|
20231211,091800,59085680,4230,4230,4230,4200,5093
|
|
20231211,091700,37693980,4230,4210,4230,4210,197
|
|
20231211,091600,36864570,4230,4230,4230,4230,0
|
|
20231211,091500,36864570,4230,4215,4230,4215,272
|
|
20231211,091400,35718075,4235,4235,4235,4235,412
|
|
20231211,091300,33973255,4230,4230,4230,4230,300
|
|
20231211,091200,32704255,4235,4235,4235,4235,9
|
|
20231211,091100,32666140,4235,4235,4235,4235,80
|
|
20231211,091000,32327340,4235,4225,4235,4210,1527
|
|
20231211,090900,25867655,4210,4235,4235,4210,59
|
|
20231211,090800,25619040,4235,4210,4235,4210,184
|
|
20231211,090700,24843205,4210,4210,4250,4180,1633
|
|
20231211,090600,17932365,4180,4195,4215,4180,297
|
|
20231211,090500,16685190,4195,4180,4195,4180,2640
|
|
20231211,090400,5638330,4180,4180,4180,4180,0
|
|
20231211,090300,5638330,4180,4180,4180,4180,9
|
|
20231211,090200,5600710,4180,4180,4180,4180,478
|
|
20231211,090100,3602670,4180,4180,4180,4180,0
|
|
20231211,090000,3602670,4180,4180,4180,4170,862
|