694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,203100,857256570,5530,5530,5530,5530,5882
|
|
20231205,203000,857256570,5530,5530,5530,5530,0
|
|
20231205,202900,857256570,5530,5530,5530,5530,0
|
|
20231205,202800,857256570,5530,5530,5530,5530,0
|
|
20231205,202700,857256570,5530,5530,5530,5530,0
|
|
20231205,202600,857256570,5530,5530,5530,5530,0
|
|
20231205,202500,857256570,5530,5530,5530,5530,0
|
|
20231205,202400,857256570,5530,5530,5530,5530,0
|
|
20231205,202300,857256570,5530,5530,5530,5530,0
|
|
20231205,202200,857256570,5530,5530,5530,5530,0
|
|
20231205,202100,857256570,5530,5530,5530,5530,0
|
|
20231205,202000,857256570,5530,5530,5530,5530,0
|
|
20231205,201900,857256570,5530,5530,5530,5530,0
|
|
20231205,201800,857256570,5530,5530,5530,5530,0
|
|
20231205,201700,857256570,5530,5530,5530,5530,0
|
|
20231205,201600,857256570,5530,5530,5530,5530,0
|
|
20231205,201500,857256570,5530,5530,5530,5530,0
|
|
20231205,201400,857256570,5530,5530,5530,5530,0
|
|
20231205,201300,857256570,5530,5530,5530,5530,0
|
|
20231205,201200,857256570,5530,5530,5530,5530,0
|
|
20231205,201100,857256570,5530,5530,5530,5530,0
|
|
20231205,201000,857256570,5530,5530,5530,5530,0
|
|
20231205,200900,857256570,5530,5530,5530,5530,0
|
|
20231205,200800,857256570,5530,5530,5530,5530,0
|
|
20231205,200700,857256570,5530,5530,5530,5530,0
|
|
20231205,200600,857256570,5530,5530,5530,5530,0
|
|
20231205,200500,857256570,5530,5530,5530,5530,0
|
|
20231205,200400,857256570,5530,5530,5530,5530,0
|
|
20231205,200300,857256570,5530,5530,5530,5530,0
|
|
20231205,200200,857256570,5530,5530,5530,5530,0
|
|
20231205,200100,857256570,5530,5530,5530,5530,5882
|
|
20231205,200000,857256570,5530,5530,5530,5530,0
|
|
20231205,195900,857256570,5530,5530,5530,5530,0
|
|
20231205,195800,857256570,5530,5530,5530,5530,0
|
|
20231205,195700,857256570,5530,5530,5530,5530,0
|
|
20231205,195600,857256570,5530,5530,5530,5530,0
|
|
20231205,195500,857256570,5530,5530,5530,5530,0
|
|
20231205,195400,857256570,5530,5530,5530,5530,0
|
|
20231205,195300,857256570,5530,5530,5530,5530,0
|
|
20231205,195200,857256570,5530,5530,5530,5530,0
|
|
20231205,195100,857256570,5530,5530,5530,5530,0
|
|
20231205,195000,857256570,5530,5530,5530,5530,0
|
|
20231205,194900,857256570,5530,5530,5530,5530,0
|
|
20231205,194800,857256570,5530,5530,5530,5530,0
|
|
20231205,194700,857256570,5530,5530,5530,5530,0
|
|
20231205,194600,857256570,5530,5530,5530,5530,0
|
|
20231205,194500,857256570,5530,5530,5530,5530,0
|
|
20231205,194400,857256570,5530,5530,5530,5530,0
|
|
20231205,194300,857256570,5530,5530,5530,5530,0
|
|
20231205,194200,857256570,5530,5530,5530,5530,0
|
|
20231205,194100,857256570,5530,5530,5530,5530,0
|
|
20231205,194000,857256570,5530,5530,5530,5530,0
|
|
20231205,193900,857256570,5530,5530,5530,5530,0
|
|
20231205,193800,857256570,5530,5530,5530,5530,0
|
|
20231205,193700,857256570,5530,5530,5530,5530,0
|
|
20231205,193600,857256570,5530,5530,5530,5530,0
|
|
20231205,193500,857256570,5530,5530,5530,5530,0
|
|
20231205,193400,857256570,5530,5530,5530,5530,0
|
|
20231205,193300,857256570,5530,5530,5530,5530,0
|
|
20231205,193200,857256570,5530,5530,5530,5530,0
|
|
20231205,193100,857256570,5530,5530,5530,5530,5882
|
|
20231205,193000,857256570,5530,5530,5530,5530,0
|
|
20231205,192900,857256570,5530,5530,5530,5530,0
|
|
20231205,192800,857256570,5530,5530,5530,5530,0
|
|
20231205,192700,857256570,5530,5530,5530,5530,0
|
|
20231205,192600,857256570,5530,5530,5530,5530,0
|
|
20231205,192500,857256570,5530,5530,5530,5530,0
|
|
20231205,192400,857256570,5530,5530,5530,5530,0
|
|
20231205,192300,857256570,5530,5530,5530,5530,0
|
|
20231205,192200,857256570,5530,5530,5530,5530,0
|
|
20231205,192100,857256570,5530,5530,5530,5530,0
|
|
20231205,192000,857256570,5530,5530,5530,5530,0
|
|
20231205,191900,857256570,5530,5530,5530,5530,0
|
|
20231205,191800,857256570,5530,5530,5530,5530,0
|
|
20231205,191700,857256570,5530,5530,5530,5530,0
|
|
20231205,191600,857256570,5530,5530,5530,5530,0
|
|
20231205,191500,857256570,5530,5530,5530,5530,0
|
|
20231205,191400,857256570,5530,5530,5530,5530,0
|
|
20231205,191300,857256570,5530,5530,5530,5530,0
|
|
20231205,191200,857256570,5530,5530,5530,5530,0
|
|
20231205,191100,857256570,5530,5530,5530,5530,0
|
|
20231205,191000,857256570,5530,5530,5530,5530,0
|
|
20231205,190900,857256570,5530,5530,5530,5530,0
|
|
20231205,190800,857256570,5530,5530,5530,5530,0
|
|
20231205,190700,857256570,5530,5530,5530,5530,0
|
|
20231205,190600,857256570,5530,5530,5530,5530,0
|
|
20231205,190500,857256570,5530,5530,5530,5530,0
|
|
20231205,190400,857256570,5530,5530,5530,5530,0
|
|
20231205,190300,857256570,5530,5530,5530,5530,0
|
|
20231205,190200,857256570,5530,5530,5530,5530,0
|
|
20231205,190100,857256570,5530,5530,5530,5530,5882
|
|
20231205,190000,857256570,5530,5530,5530,5530,0
|
|
20231205,185900,857256570,5530,5530,5530,5530,0
|
|
20231205,185800,857256570,5530,5530,5530,5530,0
|
|
20231205,185700,857256570,5530,5530,5530,5530,0
|
|
20231205,185600,857256570,5530,5530,5530,5530,0
|
|
20231205,185500,857256570,5530,5530,5530,5530,0
|
|
20231205,185400,857256570,5530,5530,5530,5530,0
|
|
20231205,185300,857256570,5530,5530,5530,5530,0
|
|
20231205,185200,857256570,5530,5530,5530,5530,0
|
|
20231205,185100,857256570,5530,5530,5530,5530,0
|
|
20231205,185000,857256570,5530,5530,5530,5530,0
|
|
20231205,184900,857256570,5530,5530,5530,5530,0
|
|
20231205,184800,857256570,5530,5530,5530,5530,0
|
|
20231205,184700,857256570,5530,5530,5530,5530,0
|
|
20231205,184600,857256570,5530,5530,5530,5530,0
|
|
20231205,184500,857256570,5530,5530,5530,5530,0
|
|
20231205,184400,857256570,5530,5530,5530,5530,0
|
|
20231205,184300,857256570,5530,5530,5530,5530,0
|
|
20231205,184200,857256570,5530,5530,5530,5530,0
|
|
20231205,184100,857256570,5530,5530,5530,5530,0
|
|
20231205,184000,857256570,5530,5530,5530,5530,0
|
|
20231205,183900,857256570,5530,5530,5530,5530,0
|
|
20231205,183800,857256570,5530,5530,5530,5530,0
|
|
20231205,183700,857256570,5530,5530,5530,5530,0
|
|
20231205,183600,857256570,5530,5530,5530,5530,0
|
|
20231205,183500,857256570,5530,5530,5530,5530,0
|
|
20231205,183400,857256570,5530,5530,5530,5530,0
|
|
20231205,183300,857256570,5530,5530,5530,5530,0
|
|
20231205,183200,857256570,5530,5530,5530,5530,0
|
|
20231205,183100,857256570,5530,5530,5530,5530,5882
|
|
20231205,183000,857256570,5530,5530,5530,5530,0
|
|
20231205,182900,857256570,5530,5530,5530,5530,0
|
|
20231205,182800,857256570,5530,5530,5530,5530,0
|
|
20231205,182700,857256570,5530,5530,5530,5530,0
|
|
20231205,182600,857256570,5530,5530,5530,5530,0
|
|
20231205,182500,857256570,5530,5530,5530,5530,0
|
|
20231205,182400,857256570,5530,5530,5530,5530,0
|
|
20231205,182300,857256570,5530,5530,5530,5530,0
|
|
20231205,182200,857256570,5530,5530,5530,5530,0
|
|
20231205,182100,857256570,5530,5530,5530,5530,0
|
|
20231205,182000,857256570,5530,5530,5530,5530,0
|
|
20231205,181900,857256570,5530,5530,5530,5530,0
|
|
20231205,181800,857256570,5530,5530,5530,5530,0
|
|
20231205,181700,857256570,5530,5530,5530,5530,0
|
|
20231205,181600,857256570,5530,5530,5530,5530,0
|
|
20231205,181500,857256570,5530,5530,5530,5530,0
|
|
20231205,181400,857256570,5530,5530,5530,5530,0
|
|
20231205,181300,857256570,5530,5530,5530,5530,0
|
|
20231205,181200,857256570,5530,5530,5530,5530,0
|
|
20231205,181100,857256570,5530,5530,5530,5530,0
|
|
20231205,181000,857256570,5530,5530,5530,5530,0
|
|
20231205,180900,857256570,5530,5530,5530,5530,0
|
|
20231205,180800,857256570,5530,5530,5530,5530,0
|
|
20231205,180700,857256570,5530,5530,5530,5530,0
|
|
20231205,180600,857256570,5530,5530,5530,5530,0
|
|
20231205,180500,857256570,5530,5530,5530,5530,0
|
|
20231205,180400,857256570,5530,5530,5530,5530,0
|
|
20231205,180300,857256570,5530,5530,5530,5530,0
|
|
20231205,180200,857256570,5530,5530,5530,5530,0
|
|
20231205,180100,857256570,5530,5530,5530,5530,5882
|
|
20231205,180000,857256570,5530,5530,5530,5530,0
|
|
20231205,175900,857256570,5530,5530,5530,5530,0
|
|
20231205,175800,857256570,5530,5530,5530,5530,0
|
|
20231205,175700,857256570,5530,5530,5530,5530,0
|
|
20231205,175600,857256570,5530,5530,5530,5530,0
|
|
20231205,175500,857256570,5530,5530,5530,5530,0
|
|
20231205,175400,857256570,5530,5530,5530,5530,0
|
|
20231205,175300,857256570,5530,5530,5530,5530,0
|
|
20231205,175200,857256570,5530,5530,5530,5530,0
|
|
20231205,175100,857256570,5530,5530,5530,5530,0
|
|
20231205,175000,857256570,5530,5530,5530,5530,0
|
|
20231205,174900,857256570,5530,5530,5530,5530,0
|
|
20231205,174800,857256570,5530,5530,5530,5530,0
|
|
20231205,174700,857256570,5530,5530,5530,5530,0
|
|
20231205,174600,857256570,5530,5530,5530,5530,0
|
|
20231205,174500,857256570,5530,5530,5530,5530,0
|
|
20231205,174400,857256570,5530,5530,5530,5530,0
|
|
20231205,174300,857256570,5530,5530,5530,5530,0
|
|
20231205,174200,857256570,5530,5530,5530,5530,0
|
|
20231205,174100,857256570,5530,5530,5530,5530,0
|
|
20231205,174000,857256570,5530,5530,5530,5530,0
|
|
20231205,173900,857256570,5530,5530,5530,5530,0
|
|
20231205,173800,857256570,5530,5530,5530,5530,0
|
|
20231205,173700,857256570,5530,5530,5530,5530,0
|
|
20231205,173600,857256570,5530,5530,5530,5530,0
|
|
20231205,173500,857256570,5530,5530,5530,5530,0
|
|
20231205,173400,857256570,5530,5530,5530,5530,0
|
|
20231205,173300,857256570,5530,5530,5530,5530,0
|
|
20231205,173200,857256570,5530,5530,5530,5530,0
|
|
20231205,173100,857256570,5530,5530,5530,5530,5882
|
|
20231205,173000,857256570,5530,5530,5530,5530,0
|
|
20231205,172900,857256570,5530,5530,5530,5530,0
|
|
20231205,172800,857256570,5530,5530,5530,5530,0
|
|
20231205,172700,857256570,5530,5530,5530,5530,0
|
|
20231205,172600,857256570,5530,5530,5530,5530,0
|
|
20231205,172500,857256570,5530,5530,5530,5530,0
|
|
20231205,172400,857256570,5530,5530,5530,5530,0
|
|
20231205,172300,857256570,5530,5530,5530,5530,0
|
|
20231205,172200,857256570,5530,5530,5530,5530,0
|
|
20231205,172100,857256570,5530,5530,5530,5530,0
|
|
20231205,172000,857256570,5530,5530,5530,5530,0
|
|
20231205,171900,857256570,5530,5530,5530,5530,0
|
|
20231205,171800,857256570,5530,5530,5530,5530,0
|
|
20231205,171700,857256570,5530,5530,5530,5530,0
|
|
20231205,171600,857256570,5530,5530,5530,5530,0
|
|
20231205,171500,857256570,5530,5530,5530,5530,0
|
|
20231205,171400,857256570,5530,5530,5530,5530,0
|
|
20231205,171300,857256570,5530,5530,5530,5530,0
|
|
20231205,171200,857256570,5530,5530,5530,5530,0
|
|
20231205,171100,857256570,5530,5530,5530,5530,0
|
|
20231205,171000,857256570,5530,5530,5530,5530,0
|
|
20231205,170900,857256570,5530,5530,5530,5530,0
|
|
20231205,170800,857256570,5530,5530,5530,5530,0
|
|
20231205,170700,857256570,5530,5530,5530,5530,0
|
|
20231205,170600,857256570,5530,5530,5530,5530,0
|
|
20231205,170500,857256570,5530,5530,5530,5530,0
|
|
20231205,170400,857256570,5530,5530,5530,5530,0
|
|
20231205,170300,857256570,5530,5530,5530,5530,0
|
|
20231205,170200,857256570,5530,5530,5530,5530,0
|
|
20231205,170100,857256570,5530,5530,5530,5530,5882
|
|
20231205,170000,857256570,5530,5530,5530,5530,0
|
|
20231205,165900,857256570,5530,5530,5530,5530,0
|
|
20231205,165800,857256570,5530,5530,5530,5530,0
|
|
20231205,165700,857256570,5530,5530,5530,5530,0
|
|
20231205,165600,857256570,5530,5530,5530,5530,0
|
|
20231205,165500,857256570,5530,5530,5530,5530,0
|
|
20231205,165400,857256570,5530,5530,5530,5530,0
|
|
20231205,165300,857256570,5530,5530,5530,5530,0
|
|
20231205,165200,857256570,5530,5530,5530,5530,0
|
|
20231205,165100,857256570,5530,5530,5530,5530,0
|
|
20231205,165000,857256570,5530,5530,5530,5530,0
|
|
20231205,164900,857256570,5530,5530,5530,5530,0
|
|
20231205,164800,857256570,5530,5530,5530,5530,0
|
|
20231205,164700,857256570,5530,5530,5530,5530,0
|
|
20231205,164600,857256570,5530,5530,5530,5530,0
|
|
20231205,164500,857256570,5530,5530,5530,5530,0
|
|
20231205,164400,857256570,5530,5530,5530,5530,0
|
|
20231205,164300,857256570,5530,5530,5530,5530,0
|
|
20231205,164200,857256570,5530,5530,5530,5530,0
|
|
20231205,164100,857256570,5530,5530,5530,5530,0
|
|
20231205,164000,857256570,5530,5530,5530,5530,0
|
|
20231205,163900,857256570,5530,5530,5530,5530,0
|
|
20231205,163800,857256570,5530,5530,5530,5530,0
|
|
20231205,163700,857256570,5530,5530,5530,5530,0
|
|
20231205,163600,857256570,5530,5530,5530,5530,0
|
|
20231205,163500,857256570,5530,5530,5530,5530,0
|
|
20231205,163400,857256570,5530,5530,5530,5530,0
|
|
20231205,163300,857256570,5530,5530,5530,5530,0
|
|
20231205,163200,857256570,5530,5530,5530,5530,0
|
|
20231205,163100,857256570,5530,5530,5530,5530,5882
|
|
20231205,163000,857256570,5530,5530,5530,5530,0
|
|
20231205,162900,857256570,5530,5530,5530,5530,0
|
|
20231205,162800,857256570,5530,5530,5530,5530,0
|
|
20231205,162700,857256570,5530,5530,5530,5530,0
|
|
20231205,162600,857256570,5530,5530,5530,5530,0
|
|
20231205,162500,857256570,5530,5530,5530,5530,0
|
|
20231205,162400,857256570,5530,5530,5530,5530,0
|
|
20231205,162300,857256570,5530,5530,5530,5530,0
|
|
20231205,162200,857256570,5530,5530,5530,5530,0
|
|
20231205,162100,857256570,5530,5530,5530,5530,0
|
|
20231205,162000,857256570,5530,5530,5530,5530,0
|
|
20231205,161900,857256570,5530,5530,5530,5530,0
|
|
20231205,161800,857256570,5530,5530,5530,5530,0
|
|
20231205,161700,857256570,5530,5530,5530,5530,0
|
|
20231205,161600,857256570,5530,5530,5530,5530,0
|
|
20231205,161500,857256570,5530,5530,5530,5530,0
|
|
20231205,161400,857256570,5530,5530,5530,5530,0
|
|
20231205,161300,857256570,5530,5530,5530,5530,0
|
|
20231205,161200,857256570,5530,5530,5530,5530,0
|
|
20231205,161100,857256570,5530,5530,5530,5530,0
|
|
20231205,161000,857256570,5530,5530,5530,5530,0
|
|
20231205,160900,857256570,5530,5530,5530,5530,0
|
|
20231205,160800,857256570,5530,5530,5530,5530,0
|
|
20231205,160700,857256570,5530,5530,5530,5530,0
|
|
20231205,160600,857256570,5530,5530,5530,5530,0
|
|
20231205,160500,857256570,5530,5530,5530,5530,0
|
|
20231205,160400,857256570,5530,5530,5530,5530,0
|
|
20231205,160300,857256570,5530,5530,5530,5530,0
|
|
20231205,160200,857256570,5530,5530,5530,5530,0
|
|
20231205,160100,857256570,5530,5530,5530,5530,5882
|
|
20231205,160000,857256570,5530,5530,5530,5530,0
|
|
20231205,155900,857256570,5530,5530,5530,5530,0
|
|
20231205,155800,857256570,5530,5530,5530,5530,0
|
|
20231205,155700,857256570,5530,5530,5530,5530,0
|
|
20231205,155600,857256570,5530,5530,5530,5530,0
|
|
20231205,155500,857256570,5530,5530,5530,5530,0
|
|
20231205,155400,857256570,5530,5530,5530,5530,0
|
|
20231205,155300,857256570,5530,5530,5530,5530,0
|
|
20231205,155200,857256570,5530,5530,5530,5530,0
|
|
20231205,155100,857256570,5530,5530,5530,5530,0
|
|
20231205,155000,857256570,5530,5530,5530,5530,0
|
|
20231205,154900,857256570,5530,5530,5530,5530,0
|
|
20231205,154800,857256570,5530,5530,5530,5530,0
|
|
20231205,154700,857256570,5530,5530,5530,5530,0
|
|
20231205,154600,857256570,5530,5530,5530,5530,0
|
|
20231205,154500,857256570,5530,5530,5530,5530,0
|
|
20231205,154400,857256570,5530,5530,5530,5530,0
|
|
20231205,154300,857256570,5530,5530,5530,5530,0
|
|
20231205,154200,857256570,5530,5530,5530,5530,0
|
|
20231205,154100,857256570,5530,5530,5530,5530,0
|
|
20231205,154000,857256570,5530,5530,5530,5530,0
|
|
20231205,153900,857256570,5530,5530,5530,5530,0
|
|
20231205,153800,857256570,5530,5530,5530,5530,0
|
|
20231205,153700,857256570,5530,5530,5530,5530,0
|
|
20231205,153600,857256570,5530,5530,5530,5530,0
|
|
20231205,153500,857256570,5530,5530,5530,5530,0
|
|
20231205,153400,857256570,5530,5530,5530,5530,0
|
|
20231205,153300,857256570,5530,5530,5530,5530,0
|
|
20231205,153200,857256570,5530,5530,5530,5530,0
|
|
20231205,153100,857256570,5530,5530,5530,5530,5882
|
|
20231205,153000,857256570,5530,5530,5530,5530,5882
|
|
20231205,152900,824729110,5630,5630,5630,5630,0
|
|
20231205,152800,824729110,5630,5630,5630,5630,0
|
|
20231205,152700,824729110,5630,5630,5630,5630,0
|
|
20231205,152600,824729110,5630,5630,5630,5630,0
|
|
20231205,152500,824729110,5630,5630,5630,5630,0
|
|
20231205,152400,824729110,5630,5630,5630,5630,0
|
|
20231205,152300,824729110,5630,5630,5630,5630,0
|
|
20231205,152200,824729110,5630,5630,5630,5630,0
|
|
20231205,152100,824729110,5630,5630,5630,5630,0
|
|
20231205,152000,824729110,5630,5630,5630,5630,0
|
|
20231205,151900,824729110,5630,5640,5650,5610,85
|
|
20231205,151800,824249530,5640,5610,5640,5610,81
|
|
20231205,151700,823793110,5650,5650,5650,5650,0
|
|
20231205,151600,823793110,5650,5630,5650,5630,27
|
|
20231205,151500,823640780,5630,5630,5630,5620,27
|
|
20231205,151400,823488870,5630,5620,5630,5620,121
|
|
20231205,151300,822807670,5640,5640,5640,5640,39
|
|
20231205,151200,822587710,5660,5630,5660,5630,900
|
|
20231205,151100,817493810,5650,5650,5650,5650,0
|
|
20231205,151000,817493810,5650,5630,5660,5610,54
|
|
20231205,150900,817189390,5650,5640,5650,5640,3
|
|
20231205,150800,817172450,5650,5610,5650,5610,636
|
|
20231205,150700,813601380,5630,5590,5630,5590,417
|
|
20231205,150600,811266040,5580,5590,5600,5580,155
|
|
20231205,150500,810400070,5590,5590,5590,5590,102
|
|
20231205,150400,809829890,5590,5590,5590,5590,10
|
|
20231205,150300,809773990,5590,5590,5600,5590,168
|
|
20231205,150200,808834860,5600,5570,5600,5540,885
|
|
20231205,150100,803906580,5570,5570,5570,5570,11
|
|
20231205,150000,803845310,5580,5580,5580,5580,0
|
|
20231205,145900,803845310,5580,5580,5580,5580,1
|
|
20231205,145800,803839730,5550,5580,5580,5550,5000
|
|
20231205,145700,776070150,5600,5600,5600,5600,198
|
|
20231205,145600,774961350,5600,5580,5600,5580,130
|
|
20231205,145500,774235650,5590,5600,5600,5590,67
|
|
20231205,145400,773861100,5610,5610,5610,5610,12
|
|
20231205,145300,773793780,5560,5620,5620,5560,1990
|
|
20231205,145200,762696010,5610,5610,5610,5610,109
|
|
20231205,145100,762084520,5630,5630,5630,5630,21
|
|
20231205,145000,761966290,5640,5640,5640,5640,0
|
|
20231205,144900,761966290,5640,5640,5640,5640,0
|
|
20231205,144800,761966290,5640,5640,5640,5640,1259
|
|
20231205,144700,754865530,5640,5630,5640,5630,8
|
|
20231205,144600,754820450,5640,5630,5640,5630,70
|
|
20231205,144500,754426270,5630,5630,5630,5630,0
|
|
20231205,144400,754426270,5630,5610,5630,5610,119
|
|
20231205,144300,753758300,5610,5650,5650,5610,1131
|
|
20231205,144200,747412320,5670,5670,5670,5670,1060
|
|
20231205,144100,741402120,5680,5670,5680,5670,2352
|
|
20231205,144000,728056280,5700,5660,5700,5640,2287
|
|
20231205,143900,715061370,5680,5660,5680,5610,4112
|
|
20231205,143800,691873850,5660,5660,5660,5660,400
|
|
20231205,143700,689609850,5660,5660,5660,5660,1
|
|
20231205,143600,689604190,5650,5650,5650,5650,50
|
|
20231205,143500,689321690,5630,5630,5630,5630,4
|
|
20231205,143400,689299170,5640,5670,5670,5640,168
|
|
20231205,143300,688351290,5640,5650,5650,5640,2413
|
|
20231205,143200,674718670,5670,5670,5670,5670,0
|
|
20231205,143100,674718670,5670,5670,5670,5670,0
|
|
20231205,143000,674718670,5670,5670,5670,5670,0
|
|
20231205,142900,674718670,5670,5670,5670,5670,0
|
|
20231205,142800,674718670,5670,5670,5670,5670,0
|
|
20231205,142700,674718670,5670,5670,5670,5670,0
|
|
20231205,142600,674718670,5670,5670,5670,5670,0
|
|
20231205,142500,674718670,5670,5650,5670,5650,4
|
|
20231205,142400,674696040,5630,5630,5630,5630,0
|
|
20231205,142300,674696040,5630,5630,5630,5630,0
|
|
20231205,142200,674696040,5630,5670,5670,5630,151
|
|
20231205,142100,673839910,5670,5640,5670,5640,135
|
|
20231205,142000,673077390,5630,5630,5630,5630,0
|
|
20231205,141900,673077390,5630,5630,5630,5630,11
|
|
20231205,141800,673015460,5640,5640,5640,5640,0
|
|
20231205,141700,673015460,5640,5640,5640,5640,5
|
|
20231205,141600,672987260,5640,5640,5640,5640,151
|
|
20231205,141500,672135620,5650,5650,5650,5650,0
|
|
20231205,141400,672135620,5650,5640,5650,5640,3
|
|
20231205,141300,672118690,5640,5640,5640,5640,30
|
|
20231205,141200,671949490,5640,5630,5640,5630,200
|
|
20231205,141100,670823300,5630,5610,5630,5610,330
|
|
20231205,141000,668969440,5610,5610,5610,5610,0
|
|
20231205,140900,668969440,5610,5610,5610,5610,0
|
|
20231205,140800,668969440,5610,5580,5620,5580,898
|
|
20231205,140700,663935040,5580,5600,5600,5580,1257
|
|
20231205,140600,656913930,5600,5630,5630,5600,4384
|
|
20231205,140500,632346660,5630,5630,5630,5630,659
|
|
20231205,140400,628636490,5650,5630,5650,5630,268
|
|
20231205,140300,627127250,5630,5630,5630,5630,0
|
|
20231205,140200,627127250,5630,5630,5630,5630,1
|
|
20231205,140100,627121620,5670,5670,5670,5670,1
|
|
20231205,140000,627115950,5680,5640,5680,5640,202
|
|
20231205,135900,625976070,5640,5640,5640,5640,168
|
|
20231205,135800,625028550,5640,5640,5640,5640,247
|
|
20231205,135700,623635470,5690,5690,5690,5690,0
|
|
20231205,135600,623635470,5690,5690,5690,5690,0
|
|
20231205,135500,623635470,5690,5690,5690,5690,1
|
|
20231205,135400,623629780,5640,5690,5690,5640,123
|
|
20231205,135300,622935110,5670,5670,5670,5670,10
|
|
20231205,135200,622878410,5690,5690,5690,5690,0
|
|
20231205,135100,622878410,5690,5650,5690,5650,365
|
|
20231205,135000,620805520,5650,5650,5650,5640,314
|
|
20231205,134900,619034420,5640,5640,5640,5640,195
|
|
20231205,134800,617934620,5640,5630,5640,5630,190
|
|
20231205,134700,616864890,5620,5620,5620,5620,1790
|
|
20231205,134600,606805090,5630,5640,5650,5630,3296
|
|
20231205,134500,588242650,5660,5660,5660,5660,1
|
|
20231205,134400,588236990,5640,5640,5640,5640,100
|
|
20231205,134300,587672990,5640,5650,5650,5640,315
|
|
20231205,134200,585896340,5650,5650,5650,5650,5
|
|
20231205,134100,585868090,5640,5640,5640,5630,1909
|
|
20231205,134000,575101480,5640,5670,5670,5640,2600
|
|
20231205,133900,560424180,5680,5680,5680,5680,0
|
|
20231205,133800,560424180,5680,5680,5680,5680,0
|
|
20231205,133700,560424180,5680,5660,5680,5660,255
|
|
20231205,133600,558980780,5680,5680,5680,5680,0
|
|
20231205,133500,558980780,5680,5680,5680,5680,0
|
|
20231205,133400,558980780,5680,5680,5680,5680,0
|
|
20231205,133300,558980780,5680,5680,5680,5680,0
|
|
20231205,133200,558980780,5680,5680,5680,5680,0
|
|
20231205,133100,558980780,5680,5680,5680,5680,0
|
|
20231205,133000,558980780,5680,5680,5680,5680,0
|
|
20231205,132900,558980780,5680,5670,5680,5670,27
|
|
20231205,132800,558827590,5670,5700,5700,5670,281
|
|
20231205,132700,557233520,5670,5700,5700,5670,115
|
|
20231205,132600,556580830,5700,5700,5700,5700,0
|
|
20231205,132500,556580830,5700,5700,5700,5700,0
|
|
20231205,132400,556580830,5700,5700,5700,5700,0
|
|
20231205,132300,556580830,5700,5700,5700,5700,0
|
|
20231205,132200,556580830,5700,5700,5700,5700,0
|
|
20231205,132100,556580830,5700,5700,5700,5700,0
|
|
20231205,132000,556580830,5700,5700,5700,5700,0
|
|
20231205,131900,556580830,5700,5700,5710,5670,615
|
|
20231205,131800,553093310,5720,5720,5720,5720,0
|
|
20231205,131700,553093310,5720,5700,5720,5700,300
|
|
20231205,131600,551380520,5700,5700,5700,5700,5
|
|
20231205,131500,551352020,5670,5670,5670,5670,0
|
|
20231205,131400,551352020,5670,5670,5670,5670,1
|
|
20231205,131300,551346350,5700,5700,5700,5700,5
|
|
20231205,131200,551317850,5700,5700,5700,5700,0
|
|
20231205,131100,551317850,5700,5700,5700,5700,616
|
|
20231205,131000,547806650,5700,5700,5700,5700,6
|
|
20231205,130900,547772450,5660,5690,5690,5660,361
|
|
20231205,130800,545718660,5690,5690,5690,5690,0
|
|
20231205,130700,545718660,5690,5670,5690,5650,128
|
|
20231205,130600,544993500,5690,5690,5690,5690,0
|
|
20231205,130500,544993500,5690,5690,5690,5690,0
|
|
20231205,130400,544993500,5690,5690,5690,5690,0
|
|
20231205,130300,544993500,5690,5690,5690,5690,0
|
|
20231205,130200,544993500,5690,5670,5690,5670,85
|
|
20231205,130100,544510580,5710,5710,5710,5710,0
|
|
20231205,130000,544510580,5710,5710,5710,5710,0
|
|
20231205,125900,544510580,5710,5710,5710,5710,0
|
|
20231205,125800,544510580,5710,5710,5710,5710,0
|
|
20231205,125700,544510580,5710,5670,5710,5670,104
|
|
20231205,125600,543919150,5690,5690,5690,5640,944
|
|
20231205,125500,538588170,5690,5690,5690,5690,0
|
|
20231205,125400,538588170,5690,5690,5690,5690,5
|
|
20231205,125300,538559720,5650,5710,5710,5650,503
|
|
20231205,125200,535716930,5670,5710,5710,5670,509
|
|
20231205,125100,532829540,5710,5710,5720,5670,351
|
|
20231205,125000,530837410,5710,5710,5710,5710,200
|
|
20231205,124900,529695410,5710,5710,5710,5710,70
|
|
20231205,124800,529295710,5710,5710,5710,5710,0
|
|
20231205,124700,529295710,5710,5710,5710,5710,0
|
|
20231205,124600,529295710,5710,5700,5710,5680,122
|
|
20231205,124500,528601780,5700,5700,5700,5700,184
|
|
20231205,124400,527552980,5700,5710,5710,5660,2013
|
|
20231205,124300,516135610,5710,5720,5720,5710,126
|
|
20231205,124200,515415050,5730,5730,5730,5730,299
|
|
20231205,124100,513701780,5730,5730,5730,5730,1122
|
|
20231205,124000,507272720,5730,5730,5730,5730,264
|
|
20231205,123900,505760000,5730,5730,5730,5730,1971
|
|
20231205,123800,494466170,5730,5730,5730,5730,227
|
|
20231205,123700,493165460,5740,5720,5740,5720,82
|
|
20231205,123600,492696380,5710,5710,5710,5710,582
|
|
20231205,123500,489373160,5710,5710,5710,5710,6
|
|
20231205,123400,489338900,5710,5710,5710,5710,0
|
|
20231205,123300,489338900,5710,5710,5710,5710,0
|
|
20231205,123200,489338900,5710,5710,5710,5710,0
|
|
20231205,123100,489338900,5710,5710,5710,5710,5
|
|
20231205,123000,489310350,5680,5680,5680,5680,232
|
|
20231205,122900,487992590,5710,5710,5710,5710,5
|
|
20231205,122800,487964040,5670,5670,5670,5670,1
|
|
20231205,122700,487958370,5710,5710,5710,5710,0
|
|
20231205,122600,487958370,5710,5710,5710,5710,0
|
|
20231205,122500,487958370,5710,5710,5710,5710,0
|
|
20231205,122400,487958370,5710,5700,5710,5670,705
|
|
20231205,122300,483955950,5710,5710,5710,5710,499
|
|
20231205,122200,481106660,5710,5710,5710,5710,0
|
|
20231205,122100,481106660,5710,5710,5710,5710,0
|
|
20231205,122000,481106660,5710,5710,5710,5710,0
|
|
20231205,121900,481106660,5710,5710,5710,5710,35
|
|
20231205,121800,480906810,5700,5700,5700,5700,101
|
|
20231205,121700,480331110,5710,5710,5710,5710,0
|
|
20231205,121600,480331110,5710,5710,5710,5710,0
|
|
20231205,121500,480331110,5710,5710,5710,5710,0
|
|
20231205,121400,480331110,5710,5710,5710,5710,0
|
|
20231205,121300,480331110,5710,5710,5710,5710,0
|
|
20231205,121200,480331110,5710,5700,5710,5700,80
|
|
20231205,121100,479875010,5700,5700,5700,5700,0
|
|
20231205,121000,479875010,5700,5690,5700,5690,602
|
|
20231205,120900,476449610,5690,5690,5690,5690,0
|
|
20231205,120800,476449610,5690,5660,5690,5660,474
|
|
20231205,120700,473763810,5660,5660,5660,5660,0
|
|
20231205,120600,473763810,5660,5660,5660,5660,0
|
|
20231205,120500,473763810,5660,5650,5660,5650,26
|
|
20231205,120400,473616900,5660,5660,5660,5660,0
|
|
20231205,120300,473616900,5660,5660,5660,5660,7
|
|
20231205,120200,473577280,5650,5650,5650,5650,700
|
|
20231205,120100,469622280,5660,5660,5660,5660,5
|
|
20231205,120000,469593980,5640,5650,5660,5640,45
|
|
20231205,115900,469340030,5640,5650,5650,5640,3
|
|
20231205,115800,469323100,5650,5650,5650,5650,100
|
|
20231205,115700,468758100,5650,5660,5660,5640,689
|
|
20231205,115600,464865310,5650,5650,5670,5650,210
|
|
20231205,115500,463678710,5650,5660,5670,5650,19
|
|
20231205,115400,463571200,5660,5660,5670,5660,25
|
|
20231205,115300,463429480,5670,5670,5670,5650,13
|
|
20231205,115200,463355830,5650,5650,5670,5650,87
|
|
20231205,115100,462862620,5670,5650,5670,5650,9
|
|
20231205,115000,462811650,5650,5660,5660,5650,9
|
|
20231205,114900,462760750,5660,5660,5660,5650,149
|
|
20231205,114800,461917440,5650,5650,5650,5650,8
|
|
20231205,114700,461872240,5650,5650,5650,5650,225
|
|
20231205,114600,460600990,5660,5650,5670,5650,549
|
|
20231205,114500,457498620,5650,5670,5670,5650,1242
|
|
20231205,114400,450481240,5650,5660,5670,5650,12
|
|
20231205,114300,450413290,5660,5650,5670,5650,14
|
|
20231205,114200,450333960,5670,5680,5710,5650,3854
|
|
20231205,114100,428520770,5680,5690,5690,5680,9
|
|
20231205,114000,428469600,5710,5680,5710,5680,7
|
|
20231205,113900,428429720,5670,5670,5710,5670,12
|
|
20231205,113800,428361360,5710,5670,5710,5670,5
|
|
20231205,113700,428332970,5670,5670,5710,5670,181
|
|
20231205,113600,427306540,5680,5710,5710,5680,6
|
|
20231205,113500,427272380,5670,5690,5710,5670,2507
|
|
20231205,113400,413055290,5690,5710,5710,5690,22
|
|
20231205,113300,412929860,5690,5710,5710,5690,7
|
|
20231205,113200,412889980,5700,5690,5700,5680,6
|
|
20231205,113100,412855850,5680,5680,5680,5680,20
|
|
20231205,113000,412742250,5700,5700,5700,5700,14
|
|
20231205,112900,412662450,5700,5690,5700,5690,30
|
|
20231205,112800,412491550,5700,5680,5700,5680,142
|
|
20231205,112700,411683670,5690,5690,5700,5690,149
|
|
20231205,112600,410835740,5700,5690,5700,5680,3324
|
|
20231205,112500,391943310,5690,5690,5700,5690,122
|
|
20231205,112400,391249090,5690,5690,5690,5690,209
|
|
20231205,112300,390059880,5700,5690,5700,5690,12
|
|
20231205,112200,389991550,5690,5700,5700,5690,38
|
|
20231205,112100,389775130,5700,5700,5700,5700,131
|
|
20231205,112000,389028430,5720,5690,5720,5690,279
|
|
20231205,111900,387440390,5690,5690,5690,5690,535
|
|
20231205,111800,384396240,5700,5700,5700,5700,10
|
|
20231205,111700,384339240,5700,5700,5700,5700,345
|
|
20231205,111600,382372740,5700,5700,5700,5700,258
|
|
20231205,111500,380902140,5700,5700,5700,5700,263
|
|
20231205,111400,379403040,5720,5720,5720,5720,0
|
|
20231205,111300,379403040,5720,5720,5720,5720,0
|
|
20231205,111200,379403040,5720,5720,5720,5720,0
|
|
20231205,111100,379403040,5720,5700,5720,5700,10
|
|
20231205,111000,379345980,5700,5700,5700,5700,13
|
|
20231205,110900,379271880,5700,5710,5730,5700,1950
|
|
20231205,110800,368152660,5710,5720,5720,5710,3
|
|
20231205,110700,368135510,5730,5700,5730,5700,56
|
|
20231205,110600,367815540,5700,5700,5700,5700,15
|
|
20231205,110500,367730040,5700,5700,5700,5700,500
|
|
20231205,110400,364880040,5720,5700,5720,5700,35
|
|
20231205,110300,364680120,5700,5700,5710,5700,1036
|
|
20231205,110200,358772910,5710,5710,5710,5700,402
|
|
20231205,110100,356479810,5720,5720,5720,5720,106
|
|
20231205,110000,355873490,5730,5740,5740,5730,21
|
|
20231205,105900,355753140,5740,5740,5740,5740,1
|
|
20231205,105800,355747400,5750,5750,5750,5750,0
|
|
20231205,105700,355747400,5750,5750,5750,5750,0
|
|
20231205,105600,355747400,5750,5750,5750,5750,1
|
|
20231205,105500,355741650,5750,5750,5770,5750,29
|
|
20231205,105400,355574830,5730,5730,5730,5730,10
|
|
20231205,105300,355517530,5760,5760,5760,5760,0
|
|
20231205,105200,355517530,5760,5760,5760,5760,0
|
|
20231205,105100,355517530,5760,5760,5760,5760,573
|
|
20231205,105000,352217050,5760,5760,5760,5760,0
|
|
20231205,104900,352217050,5760,5760,5760,5760,3
|
|
20231205,104800,352199770,5720,5770,5770,5720,17
|
|
20231205,104700,352101730,5770,5770,5770,5770,1
|
|
20231205,104600,352095960,5760,5710,5760,5710,784
|
|
20231205,104500,347617620,5710,5710,5710,5710,11
|
|
20231205,104400,347554810,5730,5730,5730,5730,0
|
|
20231205,104300,347554810,5730,5730,5730,5730,22
|
|
20231205,104200,347428750,5710,5720,5720,5710,290
|
|
20231205,104100,345772420,5720,5720,5720,5720,35
|
|
20231205,104000,345572220,5740,5740,5740,5740,0
|
|
20231205,103900,345572220,5740,5740,5740,5740,0
|
|
20231205,103800,345572220,5740,5740,5740,5740,0
|
|
20231205,103700,345572220,5740,5740,5740,5740,10
|
|
20231205,103600,345514820,5740,5730,5740,5730,22
|
|
20231205,103500,345388690,5720,5720,5720,5720,0
|
|
20231205,103400,345388690,5720,5720,5720,5720,1
|
|
20231205,103300,345382970,5740,5740,5740,5740,0
|
|
20231205,103200,345382970,5740,5740,5740,5740,11
|
|
20231205,103100,345319830,5720,5720,5720,5720,436
|
|
20231205,103000,342825910,5750,5750,5750,5750,796
|
|
20231205,102900,338248910,5750,5730,5750,5730,87
|
|
20231205,102800,337750360,5730,5710,5730,5700,1048
|
|
20231205,102700,331767580,5710,5750,5750,5710,5272
|
|
20231205,102600,301613410,5760,5760,5760,5760,0
|
|
20231205,102500,301613410,5760,5760,5760,5760,18
|
|
20231205,102400,301509730,5760,5760,5760,5760,0
|
|
20231205,102300,301509730,5760,5760,5760,5760,0
|
|
20231205,102200,301509730,5760,5760,5760,5760,0
|
|
20231205,102100,301509730,5760,5760,5760,5760,0
|
|
20231205,102000,301509730,5760,5760,5760,5760,12
|
|
20231205,101900,301440610,5760,5760,5760,5760,1
|
|
20231205,101800,301434850,5760,5760,5760,5760,46
|
|
20231205,101700,301169890,5740,5740,5740,5740,2
|
|
20231205,101600,301158410,5740,5740,5740,5740,4
|
|
20231205,101500,301135450,5760,5760,5760,5760,0
|
|
20231205,101400,301135450,5760,5760,5760,5760,0
|
|
20231205,101300,301135450,5760,5760,5760,5760,248
|
|
20231205,101200,299706970,5760,5760,5760,5760,22
|
|
20231205,101100,299580250,5740,5750,5750,5740,200
|
|
20231205,101000,298432030,5750,5740,5770,5740,23
|
|
20231205,100900,298299880,5780,5780,5780,5780,0
|
|
20231205,100800,298299880,5780,5740,5780,5740,1334
|
|
20231205,100700,290626630,5770,5770,5770,5770,1
|
|
20231205,100600,290620860,5740,5750,5750,5740,100
|
|
20231205,100500,290045980,5740,5740,5740,5740,1150
|
|
20231205,100400,283444980,5740,5740,5740,5740,350
|
|
20231205,100300,281435980,5740,5740,5740,5740,1265
|
|
20231205,100200,274174880,5750,5770,5780,5750,1835
|
|
20231205,100100,263610260,5750,5750,5750,5750,59
|
|
20231205,100000,263271010,5760,5760,5760,5760,10
|
|
20231205,095900,263213410,5780,5780,5780,5780,0
|
|
20231205,095800,263213410,5780,5780,5780,5780,0
|
|
20231205,095700,263213410,5780,5760,5780,5760,610
|
|
20231205,095600,259689990,5740,5750,5750,5740,715
|
|
20231205,095500,255578890,5750,5750,5750,5750,0
|
|
20231205,095400,255578890,5750,5740,5750,5740,112
|
|
20231205,095300,254934990,5730,5730,5730,5730,110
|
|
20231205,095200,254304690,5750,5760,5770,5730,2005
|
|
20231205,095100,242805610,5780,5710,5780,5710,1078
|
|
20231205,095000,236630800,5710,5710,5710,5710,22
|
|
20231205,094900,236505180,5700,5700,5700,5700,468
|
|
20231205,094800,233837580,5700,5700,5700,5700,20
|
|
20231205,094700,233723580,5700,5680,5700,5680,213
|
|
20231205,094600,232513190,5670,5660,5670,5660,1031
|
|
20231205,094500,226669920,5660,5660,5660,5660,200
|
|
20231205,094400,225537920,5670,5670,5670,5670,66
|
|
20231205,094300,225163700,5670,5670,5670,5670,30
|
|
20231205,094200,224993600,5680,5680,5680,5680,0
|
|
20231205,094100,224993600,5680,5670,5680,5670,20
|
|
20231205,094000,224880160,5680,5680,5680,5680,1
|
|
20231205,093900,224874480,5650,5660,5660,5650,251
|
|
20231205,093800,223453840,5660,5660,5660,5660,191
|
|
20231205,093700,222372780,5660,5660,5660,5660,2
|
|
20231205,093600,222361460,5660,5660,5660,5660,2
|
|
20231205,093500,222350140,5660,5660,5660,5660,1
|
|
20231205,093400,222344480,5660,5650,5660,5650,205
|
|
20231205,093300,221184230,5660,5660,5660,5640,42
|
|
20231205,093200,220946640,5660,5660,5660,5650,152
|
|
20231205,093100,220086330,5660,5670,5670,5660,13
|
|
20231205,093000,220012640,5690,5640,5690,5640,947
|
|
20231205,092900,214667870,5650,5660,5660,5650,664
|
|
20231205,092800,210916210,5650,5670,5670,5650,2248
|
|
20231205,092700,198175890,5690,5680,5690,5670,904
|
|
20231205,092600,193045150,5700,5700,5700,5700,20
|
|
20231205,092500,192931150,5700,5680,5710,5680,146
|
|
20231205,092400,192101000,5680,5700,5710,5680,1351
|
|
20231205,092300,184426570,5700,5700,5710,5690,290
|
|
20231205,092200,182774100,5700,5690,5700,5690,453
|
|
20231205,092100,180192250,5690,5690,5690,5690,91
|
|
20231205,092000,179674460,5690,5690,5690,5690,9
|
|
20231205,091900,179623250,5660,5670,5670,5660,300
|
|
20231205,091800,177925220,5660,5690,5690,5660,47
|
|
20231205,091700,177658990,5690,5700,5700,5690,89
|
|
20231205,091600,177152180,5700,5670,5700,5660,701
|
|
20231205,091500,173183430,5700,5700,5700,5700,184
|
|
20231205,091400,172134630,5700,5700,5700,5700,10
|
|
20231205,091300,172077630,5700,5700,5700,5700,124
|
|
20231205,091200,171370830,5700,5640,5700,5640,2985
|
|
20231205,091100,154443750,5630,5650,5660,5630,825
|
|
20231205,091000,149794700,5630,5660,5660,5630,2048
|
|
20231205,090900,138247410,5660,5660,5660,5650,70
|
|
20231205,090800,137851460,5650,5680,5680,5650,474
|
|
20231205,090700,135165880,5680,5700,5710,5680,3006
|
|
20231205,090600,118057610,5700,5700,5700,5690,1032
|
|
20231205,090500,112175610,5720,5720,5740,5700,3478
|
|
20231205,090400,92311800,5720,5740,5790,5720,2202
|
|
20231205,090300,79669250,5740,5740,5740,5730,2634
|
|
20231205,090200,64560090,5750,5810,5810,5750,2724
|
|
20231205,090100,48764960,5850,5810,5860,5790,1794
|
|
20231205,090000,38293930,5850,5880,5880,5790,6532
|