692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,202900,704201990,5660,5660,5660,5660,1823
|
|
20231208,202800,704201990,5660,5660,5660,5660,0
|
|
20231208,202700,704201990,5660,5660,5660,5660,0
|
|
20231208,202600,704201990,5660,5660,5660,5660,0
|
|
20231208,202500,704201990,5660,5660,5660,5660,0
|
|
20231208,202400,704201990,5660,5660,5660,5660,0
|
|
20231208,202300,704201990,5660,5660,5660,5660,0
|
|
20231208,202200,704201990,5660,5660,5660,5660,0
|
|
20231208,202100,704201990,5660,5660,5660,5660,0
|
|
20231208,202000,704201990,5660,5660,5660,5660,0
|
|
20231208,201900,704201990,5660,5660,5660,5660,0
|
|
20231208,201800,704201990,5660,5660,5660,5660,0
|
|
20231208,201700,704201990,5660,5660,5660,5660,0
|
|
20231208,201600,704201990,5660,5660,5660,5660,0
|
|
20231208,201500,704201990,5660,5660,5660,5660,0
|
|
20231208,201400,704201990,5660,5660,5660,5660,0
|
|
20231208,201300,704201990,5660,5660,5660,5660,0
|
|
20231208,201200,704201990,5660,5660,5660,5660,0
|
|
20231208,201100,704201990,5660,5660,5660,5660,0
|
|
20231208,201000,704201990,5660,5660,5660,5660,0
|
|
20231208,200900,704201990,5660,5660,5660,5660,0
|
|
20231208,200800,704201990,5660,5660,5660,5660,0
|
|
20231208,200700,704201990,5660,5660,5660,5660,0
|
|
20231208,200600,704201990,5660,5660,5660,5660,0
|
|
20231208,200500,704201990,5660,5660,5660,5660,0
|
|
20231208,200400,704201990,5660,5660,5660,5660,0
|
|
20231208,200300,704201990,5660,5660,5660,5660,0
|
|
20231208,200200,704201990,5660,5660,5660,5660,0
|
|
20231208,200100,704201990,5660,5660,5660,5660,0
|
|
20231208,200000,704201990,5660,5660,5660,5660,0
|
|
20231208,195900,704201990,5660,5660,5660,5660,1823
|
|
20231208,195800,704201990,5660,5660,5660,5660,0
|
|
20231208,195700,704201990,5660,5660,5660,5660,0
|
|
20231208,195600,704201990,5660,5660,5660,5660,0
|
|
20231208,195500,704201990,5660,5660,5660,5660,0
|
|
20231208,195400,704201990,5660,5660,5660,5660,0
|
|
20231208,195300,704201990,5660,5660,5660,5660,0
|
|
20231208,195200,704201990,5660,5660,5660,5660,0
|
|
20231208,195100,704201990,5660,5660,5660,5660,0
|
|
20231208,195000,704201990,5660,5660,5660,5660,0
|
|
20231208,194900,704201990,5660,5660,5660,5660,0
|
|
20231208,194800,704201990,5660,5660,5660,5660,0
|
|
20231208,194700,704201990,5660,5660,5660,5660,0
|
|
20231208,194600,704201990,5660,5660,5660,5660,0
|
|
20231208,194500,704201990,5660,5660,5660,5660,0
|
|
20231208,194400,704201990,5660,5660,5660,5660,0
|
|
20231208,194300,704201990,5660,5660,5660,5660,0
|
|
20231208,194200,704201990,5660,5660,5660,5660,0
|
|
20231208,194100,704201990,5660,5660,5660,5660,0
|
|
20231208,194000,704201990,5660,5660,5660,5660,0
|
|
20231208,193900,704201990,5660,5660,5660,5660,0
|
|
20231208,193800,704201990,5660,5660,5660,5660,0
|
|
20231208,193700,704201990,5660,5660,5660,5660,0
|
|
20231208,193600,704201990,5660,5660,5660,5660,0
|
|
20231208,193500,704201990,5660,5660,5660,5660,0
|
|
20231208,193400,704201990,5660,5660,5660,5660,0
|
|
20231208,193300,704201990,5660,5660,5660,5660,0
|
|
20231208,193200,704201990,5660,5660,5660,5660,0
|
|
20231208,193100,704201990,5660,5660,5660,5660,0
|
|
20231208,193000,704201990,5660,5660,5660,5660,0
|
|
20231208,192900,704201990,5660,5660,5660,5660,1823
|
|
20231208,192800,704201990,5660,5660,5660,5660,0
|
|
20231208,192700,704201990,5660,5660,5660,5660,0
|
|
20231208,192600,704201990,5660,5660,5660,5660,0
|
|
20231208,192500,704201990,5660,5660,5660,5660,0
|
|
20231208,192400,704201990,5660,5660,5660,5660,0
|
|
20231208,192300,704201990,5660,5660,5660,5660,0
|
|
20231208,192200,704201990,5660,5660,5660,5660,0
|
|
20231208,192100,704201990,5660,5660,5660,5660,0
|
|
20231208,192000,704201990,5660,5660,5660,5660,0
|
|
20231208,191900,704201990,5660,5660,5660,5660,0
|
|
20231208,191800,704201990,5660,5660,5660,5660,0
|
|
20231208,191700,704201990,5660,5660,5660,5660,0
|
|
20231208,191600,704201990,5660,5660,5660,5660,0
|
|
20231208,191500,704201990,5660,5660,5660,5660,0
|
|
20231208,191400,704201990,5660,5660,5660,5660,0
|
|
20231208,191300,704201990,5660,5660,5660,5660,0
|
|
20231208,191200,704201990,5660,5660,5660,5660,0
|
|
20231208,191100,704201990,5660,5660,5660,5660,0
|
|
20231208,191000,704201990,5660,5660,5660,5660,0
|
|
20231208,190900,704201990,5660,5660,5660,5660,0
|
|
20231208,190800,704201990,5660,5660,5660,5660,0
|
|
20231208,190700,704201990,5660,5660,5660,5660,0
|
|
20231208,190600,704201990,5660,5660,5660,5660,0
|
|
20231208,190500,704201990,5660,5660,5660,5660,0
|
|
20231208,190400,704201990,5660,5660,5660,5660,0
|
|
20231208,190300,704201990,5660,5660,5660,5660,0
|
|
20231208,190200,704201990,5660,5660,5660,5660,0
|
|
20231208,190100,704201990,5660,5660,5660,5660,0
|
|
20231208,190000,704201990,5660,5660,5660,5660,0
|
|
20231208,185900,704201990,5660,5660,5660,5660,1823
|
|
20231208,185800,704201990,5660,5660,5660,5660,0
|
|
20231208,185700,704201990,5660,5660,5660,5660,0
|
|
20231208,185600,704201990,5660,5660,5660,5660,0
|
|
20231208,185500,704201990,5660,5660,5660,5660,0
|
|
20231208,185400,704201990,5660,5660,5660,5660,0
|
|
20231208,185300,704201990,5660,5660,5660,5660,0
|
|
20231208,185200,704201990,5660,5660,5660,5660,0
|
|
20231208,185100,704201990,5660,5660,5660,5660,0
|
|
20231208,185000,704201990,5660,5660,5660,5660,0
|
|
20231208,184900,704201990,5660,5660,5660,5660,0
|
|
20231208,184800,704201990,5660,5660,5660,5660,0
|
|
20231208,184700,704201990,5660,5660,5660,5660,0
|
|
20231208,184600,704201990,5660,5660,5660,5660,0
|
|
20231208,184500,704201990,5660,5660,5660,5660,0
|
|
20231208,184400,704201990,5660,5660,5660,5660,0
|
|
20231208,184300,704201990,5660,5660,5660,5660,0
|
|
20231208,184200,704201990,5660,5660,5660,5660,0
|
|
20231208,184100,704201990,5660,5660,5660,5660,0
|
|
20231208,184000,704201990,5660,5660,5660,5660,0
|
|
20231208,183900,704201990,5660,5660,5660,5660,0
|
|
20231208,183800,704201990,5660,5660,5660,5660,0
|
|
20231208,183700,704201990,5660,5660,5660,5660,0
|
|
20231208,183600,704201990,5660,5660,5660,5660,0
|
|
20231208,183500,704201990,5660,5660,5660,5660,0
|
|
20231208,183400,704201990,5660,5660,5660,5660,0
|
|
20231208,183300,704201990,5660,5660,5660,5660,0
|
|
20231208,183200,704201990,5660,5660,5660,5660,0
|
|
20231208,183100,704201990,5660,5660,5660,5660,0
|
|
20231208,183000,704201990,5660,5660,5660,5660,0
|
|
20231208,182900,704201990,5660,5660,5660,5660,1823
|
|
20231208,182800,704201990,5660,5660,5660,5660,0
|
|
20231208,182700,704201990,5660,5660,5660,5660,0
|
|
20231208,182600,704201990,5660,5660,5660,5660,0
|
|
20231208,182500,704201990,5660,5660,5660,5660,0
|
|
20231208,182400,704201990,5660,5660,5660,5660,0
|
|
20231208,182300,704201990,5660,5660,5660,5660,0
|
|
20231208,182200,704201990,5660,5660,5660,5660,0
|
|
20231208,182100,704201990,5660,5660,5660,5660,0
|
|
20231208,182000,704201990,5660,5660,5660,5660,0
|
|
20231208,181900,704201990,5660,5660,5660,5660,0
|
|
20231208,181800,704201990,5660,5660,5660,5660,0
|
|
20231208,181700,704201990,5660,5660,5660,5660,0
|
|
20231208,181600,704201990,5660,5660,5660,5660,0
|
|
20231208,181500,704201990,5660,5660,5660,5660,0
|
|
20231208,181400,704201990,5660,5660,5660,5660,0
|
|
20231208,181300,704201990,5660,5660,5660,5660,0
|
|
20231208,181200,704201990,5660,5660,5660,5660,0
|
|
20231208,181100,704201990,5660,5660,5660,5660,0
|
|
20231208,181000,704201990,5660,5660,5660,5660,0
|
|
20231208,180900,704201990,5660,5660,5660,5660,0
|
|
20231208,180800,704201990,5660,5660,5660,5660,0
|
|
20231208,180700,704201990,5660,5660,5660,5660,0
|
|
20231208,180600,704201990,5660,5660,5660,5660,0
|
|
20231208,180500,704201990,5660,5660,5660,5660,0
|
|
20231208,180400,704201990,5660,5660,5660,5660,0
|
|
20231208,180300,704201990,5660,5660,5660,5660,0
|
|
20231208,180200,704201990,5660,5660,5660,5660,0
|
|
20231208,180100,704201990,5660,5660,5660,5660,0
|
|
20231208,180000,704201990,5660,5660,5660,5660,0
|
|
20231208,175900,704201990,5660,5660,5660,5660,1823
|
|
20231208,175800,704201990,5660,5660,5660,5660,0
|
|
20231208,175700,704201990,5660,5660,5660,5660,0
|
|
20231208,175600,704201990,5660,5660,5660,5660,0
|
|
20231208,175500,704201990,5660,5660,5660,5660,0
|
|
20231208,175400,704201990,5660,5660,5660,5660,0
|
|
20231208,175300,704201990,5660,5660,5660,5660,0
|
|
20231208,175200,704201990,5660,5660,5660,5660,0
|
|
20231208,175100,704201990,5660,5660,5660,5660,0
|
|
20231208,175000,704201990,5660,5660,5660,5660,0
|
|
20231208,174900,704201990,5660,5660,5660,5660,0
|
|
20231208,174800,704201990,5660,5660,5660,5660,0
|
|
20231208,174700,704201990,5660,5660,5660,5660,0
|
|
20231208,174600,704201990,5660,5660,5660,5660,0
|
|
20231208,174500,704201990,5660,5660,5660,5660,0
|
|
20231208,174400,704201990,5660,5660,5660,5660,0
|
|
20231208,174300,704201990,5660,5660,5660,5660,0
|
|
20231208,174200,704201990,5660,5660,5660,5660,0
|
|
20231208,174100,704201990,5660,5660,5660,5660,0
|
|
20231208,174000,704201990,5660,5660,5660,5660,0
|
|
20231208,173900,704201990,5660,5660,5660,5660,0
|
|
20231208,173800,704201990,5660,5660,5660,5660,0
|
|
20231208,173700,704201990,5660,5660,5660,5660,0
|
|
20231208,173600,704201990,5660,5660,5660,5660,0
|
|
20231208,173500,704201990,5660,5660,5660,5660,0
|
|
20231208,173400,704201990,5660,5660,5660,5660,0
|
|
20231208,173300,704201990,5660,5660,5660,5660,0
|
|
20231208,173200,704201990,5660,5660,5660,5660,0
|
|
20231208,173100,704201990,5660,5660,5660,5660,0
|
|
20231208,173000,704201990,5660,5660,5660,5660,0
|
|
20231208,172900,704201990,5660,5660,5660,5660,1823
|
|
20231208,172800,704201990,5660,5660,5660,5660,0
|
|
20231208,172700,704201990,5660,5660,5660,5660,0
|
|
20231208,172600,704201990,5660,5660,5660,5660,0
|
|
20231208,172500,704201990,5660,5660,5660,5660,0
|
|
20231208,172400,704201990,5660,5660,5660,5660,0
|
|
20231208,172300,704201990,5660,5660,5660,5660,0
|
|
20231208,172200,704201990,5660,5660,5660,5660,0
|
|
20231208,172100,704201990,5660,5660,5660,5660,0
|
|
20231208,172000,704201990,5660,5660,5660,5660,0
|
|
20231208,171900,704201990,5660,5660,5660,5660,0
|
|
20231208,171800,704201990,5660,5660,5660,5660,0
|
|
20231208,171700,704201990,5660,5660,5660,5660,0
|
|
20231208,171600,704201990,5660,5660,5660,5660,0
|
|
20231208,171500,704201990,5660,5660,5660,5660,0
|
|
20231208,171400,704201990,5660,5660,5660,5660,0
|
|
20231208,171300,704201990,5660,5660,5660,5660,0
|
|
20231208,171200,704201990,5660,5660,5660,5660,0
|
|
20231208,171100,704201990,5660,5660,5660,5660,0
|
|
20231208,171000,704201990,5660,5660,5660,5660,0
|
|
20231208,170900,704201990,5660,5660,5660,5660,0
|
|
20231208,170800,704201990,5660,5660,5660,5660,0
|
|
20231208,170700,704201990,5660,5660,5660,5660,0
|
|
20231208,170600,704201990,5660,5660,5660,5660,0
|
|
20231208,170500,704201990,5660,5660,5660,5660,0
|
|
20231208,170400,704201990,5660,5660,5660,5660,0
|
|
20231208,170300,704201990,5660,5660,5660,5660,0
|
|
20231208,170200,704201990,5660,5660,5660,5660,0
|
|
20231208,170100,704201990,5660,5660,5660,5660,0
|
|
20231208,170000,704201990,5660,5660,5660,5660,0
|
|
20231208,165900,704201990,5660,5660,5660,5660,1823
|
|
20231208,165800,704201990,5660,5660,5660,5660,0
|
|
20231208,165700,704201990,5660,5660,5660,5660,0
|
|
20231208,165600,704201990,5660,5660,5660,5660,0
|
|
20231208,165500,704201990,5660,5660,5660,5660,0
|
|
20231208,165400,704201990,5660,5660,5660,5660,0
|
|
20231208,165300,704201990,5660,5660,5660,5660,0
|
|
20231208,165200,704201990,5660,5660,5660,5660,0
|
|
20231208,165100,704201990,5660,5660,5660,5660,0
|
|
20231208,165000,704201990,5660,5660,5660,5660,0
|
|
20231208,164900,704201990,5660,5660,5660,5660,0
|
|
20231208,164800,704201990,5660,5660,5660,5660,0
|
|
20231208,164700,704201990,5660,5660,5660,5660,0
|
|
20231208,164600,704201990,5660,5660,5660,5660,0
|
|
20231208,164500,704201990,5660,5660,5660,5660,0
|
|
20231208,164400,704201990,5660,5660,5660,5660,0
|
|
20231208,164300,704201990,5660,5660,5660,5660,0
|
|
20231208,164200,704201990,5660,5660,5660,5660,0
|
|
20231208,164100,704201990,5660,5660,5660,5660,0
|
|
20231208,164000,704201990,5660,5660,5660,5660,0
|
|
20231208,163900,704201990,5660,5660,5660,5660,0
|
|
20231208,163800,704201990,5660,5660,5660,5660,0
|
|
20231208,163700,704201990,5660,5660,5660,5660,0
|
|
20231208,163600,704201990,5660,5660,5660,5660,0
|
|
20231208,163500,704201990,5660,5660,5660,5660,0
|
|
20231208,163400,704201990,5660,5660,5660,5660,0
|
|
20231208,163300,704201990,5660,5660,5660,5660,0
|
|
20231208,163200,704201990,5660,5660,5660,5660,0
|
|
20231208,163100,704201990,5660,5660,5660,5660,0
|
|
20231208,163000,704201990,5660,5660,5660,5660,0
|
|
20231208,162900,704201990,5660,5660,5660,5660,1823
|
|
20231208,162800,704201990,5660,5660,5660,5660,0
|
|
20231208,162700,704201990,5660,5660,5660,5660,0
|
|
20231208,162600,704201990,5660,5660,5660,5660,0
|
|
20231208,162500,704201990,5660,5660,5660,5660,0
|
|
20231208,162400,704201990,5660,5660,5660,5660,0
|
|
20231208,162300,704201990,5660,5660,5660,5660,0
|
|
20231208,162200,704201990,5660,5660,5660,5660,0
|
|
20231208,162100,704201990,5660,5660,5660,5660,0
|
|
20231208,162000,704201990,5660,5660,5660,5660,0
|
|
20231208,161900,704201990,5660,5660,5660,5660,0
|
|
20231208,161800,704201990,5660,5660,5660,5660,0
|
|
20231208,161700,704201990,5660,5660,5660,5660,0
|
|
20231208,161600,704201990,5660,5660,5660,5660,0
|
|
20231208,161500,704201990,5660,5660,5660,5660,0
|
|
20231208,161400,704201990,5660,5660,5660,5660,0
|
|
20231208,161300,704201990,5660,5660,5660,5660,0
|
|
20231208,161200,704201990,5660,5660,5660,5660,0
|
|
20231208,161100,704201990,5660,5660,5660,5660,0
|
|
20231208,161000,704201990,5660,5660,5660,5660,0
|
|
20231208,160900,704201990,5660,5660,5660,5660,0
|
|
20231208,160800,704201990,5660,5660,5660,5660,0
|
|
20231208,160700,704201990,5660,5660,5660,5660,0
|
|
20231208,160600,704201990,5660,5660,5660,5660,0
|
|
20231208,160500,704201990,5660,5660,5660,5660,0
|
|
20231208,160400,704201990,5660,5660,5660,5660,0
|
|
20231208,160300,704201990,5660,5660,5660,5660,0
|
|
20231208,160200,704201990,5660,5660,5660,5660,0
|
|
20231208,160100,704201990,5660,5660,5660,5660,0
|
|
20231208,160000,704201990,5660,5660,5660,5660,0
|
|
20231208,155900,704201990,5660,5660,5660,5660,1823
|
|
20231208,155800,704201990,5660,5660,5660,5660,0
|
|
20231208,155700,704201990,5660,5660,5660,5660,0
|
|
20231208,155600,704201990,5660,5660,5660,5660,0
|
|
20231208,155500,704201990,5660,5660,5660,5660,0
|
|
20231208,155400,704201990,5660,5660,5660,5660,0
|
|
20231208,155300,704201990,5660,5660,5660,5660,0
|
|
20231208,155200,704201990,5660,5660,5660,5660,0
|
|
20231208,155100,704201990,5660,5660,5660,5660,0
|
|
20231208,155000,704201990,5660,5660,5660,5660,0
|
|
20231208,154900,704201990,5660,5660,5660,5660,0
|
|
20231208,154800,704201990,5660,5660,5660,5660,0
|
|
20231208,154700,704201990,5660,5660,5660,5660,0
|
|
20231208,154600,704201990,5660,5660,5660,5660,0
|
|
20231208,154500,704201990,5660,5660,5660,5660,0
|
|
20231208,154400,704201990,5660,5660,5660,5660,0
|
|
20231208,154300,704201990,5660,5660,5660,5660,0
|
|
20231208,154200,704201990,5660,5660,5660,5660,0
|
|
20231208,154100,704201990,5660,5660,5660,5660,0
|
|
20231208,154000,704201990,5660,5660,5660,5660,0
|
|
20231208,153900,704201990,5660,5660,5660,5660,0
|
|
20231208,153800,704201990,5660,5660,5660,5660,0
|
|
20231208,153700,704201990,5660,5660,5660,5660,0
|
|
20231208,153600,704201990,5660,5660,5660,5660,0
|
|
20231208,153500,704201990,5660,5660,5660,5660,0
|
|
20231208,153400,704201990,5660,5660,5660,5660,0
|
|
20231208,153300,704201990,5660,5660,5660,5660,0
|
|
20231208,153200,704201990,5660,5660,5660,5660,0
|
|
20231208,153100,704201990,5660,5660,5660,5660,0
|
|
20231208,153000,704201990,5660,5660,5660,5660,1823
|
|
20231208,152900,693883810,5660,5660,5660,5660,0
|
|
20231208,152800,693883810,5660,5660,5660,5660,0
|
|
20231208,152700,693883810,5660,5660,5660,5660,0
|
|
20231208,152600,693883810,5660,5660,5660,5660,0
|
|
20231208,152500,693883810,5660,5660,5660,5660,0
|
|
20231208,152400,693883810,5660,5660,5660,5660,0
|
|
20231208,152300,693883810,5660,5660,5660,5660,0
|
|
20231208,152200,693883810,5660,5660,5660,5660,0
|
|
20231208,152100,693883810,5660,5660,5660,5660,0
|
|
20231208,152000,693883810,5660,5660,5660,5660,0
|
|
20231208,151900,693883810,5660,5630,5660,5630,289
|
|
20231208,151800,692256200,5660,5650,5660,5650,172
|
|
20231208,151700,691284380,5660,5660,5660,5660,22
|
|
20231208,151600,691159860,5650,5650,5650,5650,1
|
|
20231208,151500,691154210,5660,5640,5660,5640,85
|
|
20231208,151400,690674670,5600,5620,5620,5590,2346
|
|
20231208,151300,677540240,5640,5610,5640,5610,229
|
|
20231208,151200,676255400,5640,5640,5640,5640,0
|
|
20231208,151100,676255400,5640,5640,5640,5640,26
|
|
20231208,151000,676108760,5640,5640,5640,5640,23
|
|
20231208,150900,675979040,5640,5640,5640,5640,0
|
|
20231208,150800,675979040,5640,5640,5640,5610,113
|
|
20231208,150700,675341750,5640,5640,5640,5640,0
|
|
20231208,150600,675341750,5640,5640,5640,5640,0
|
|
20231208,150500,675341750,5640,5640,5640,5640,0
|
|
20231208,150400,675341750,5640,5630,5640,5630,35
|
|
20231208,150300,675144450,5640,5640,5640,5640,55
|
|
20231208,150200,674834250,5640,5600,5640,5600,100
|
|
20231208,150100,674272370,5600,5630,5630,5590,1928
|
|
20231208,150000,663477420,5630,5640,5640,5630,32
|
|
20231208,145900,663297040,5610,5610,5610,5610,900
|
|
20231208,145800,658248040,5610,5610,5610,5610,1
|
|
20231208,145700,658242430,5640,5640,5640,5640,32
|
|
20231208,145600,658061950,5640,5640,5640,5640,33
|
|
20231208,145500,657875830,5620,5660,5660,5620,78
|
|
20231208,145400,657435870,5660,5660,5660,5660,0
|
|
20231208,145300,657435870,5660,5660,5660,5660,16
|
|
20231208,145200,657345310,5660,5660,5660,5660,0
|
|
20231208,145100,657345310,5660,5660,5660,5660,0
|
|
20231208,145000,657345310,5660,5660,5660,5660,0
|
|
20231208,144900,657345310,5660,5660,5660,5660,0
|
|
20231208,144800,657345310,5660,5660,5660,5660,4
|
|
20231208,144700,657322670,5640,5640,5670,5640,35
|
|
20231208,144600,657125150,5640,5640,5640,5640,100
|
|
20231208,144500,656561150,5640,5640,5640,5640,0
|
|
20231208,144400,656561150,5640,5640,5640,5640,70
|
|
20231208,144300,656166350,5640,5640,5640,5640,0
|
|
20231208,144200,656166350,5640,5640,5640,5640,0
|
|
20231208,144100,656166350,5640,5640,5640,5640,0
|
|
20231208,144000,656166350,5640,5620,5640,5610,248
|
|
20231208,143900,654772790,5660,5660,5660,5660,0
|
|
20231208,143800,654772790,5660,5660,5660,5660,0
|
|
20231208,143700,654772790,5660,5660,5660,5660,0
|
|
20231208,143600,654772790,5660,5660,5660,5660,0
|
|
20231208,143500,654772790,5660,5660,5660,5660,0
|
|
20231208,143400,654772790,5660,5640,5660,5620,56
|
|
20231208,143300,654457330,5660,5630,5660,5620,42
|
|
20231208,143200,654220900,5660,5630,5660,5630,203
|
|
20231208,143100,653077920,5670,5670,5670,5670,0
|
|
20231208,143000,653077920,5670,5670,5670,5670,0
|
|
20231208,142900,653077920,5670,5670,5670,5670,0
|
|
20231208,142800,653077920,5670,5670,5670,5670,0
|
|
20231208,142700,653077920,5670,5670,5670,5670,0
|
|
20231208,142600,653077920,5670,5670,5670,5670,0
|
|
20231208,142500,653077920,5670,5670,5670,5670,0
|
|
20231208,142400,653077920,5670,5630,5670,5630,1001
|
|
20231208,142300,647442250,5670,5620,5670,5620,458
|
|
20231208,142200,644867490,5630,5640,5640,5630,147
|
|
20231208,142100,644039140,5670,5670,5670,5670,0
|
|
20231208,142000,644039140,5670,5670,5670,5670,0
|
|
20231208,141900,644039140,5670,5670,5670,5670,11
|
|
20231208,141800,643976770,5670,5670,5670,5670,0
|
|
20231208,141700,643976770,5670,5670,5670,5670,11
|
|
20231208,141600,643914400,5670,5640,5670,5640,107
|
|
20231208,141500,643310830,5640,5630,5640,5630,360
|
|
20231208,141400,641282820,5620,5620,5620,5620,266
|
|
20231208,141300,639787900,5620,5620,5620,5620,0
|
|
20231208,141200,639787900,5620,5620,5620,5620,35
|
|
20231208,141100,639591200,5630,5610,5630,5610,12
|
|
20231208,141000,639523660,5630,5630,5630,5630,3
|
|
20231208,140900,639506770,5610,5610,5610,5610,127
|
|
20231208,140800,638794300,5630,5630,5630,5630,0
|
|
20231208,140700,638794300,5630,5630,5630,5630,0
|
|
20231208,140600,638794300,5630,5620,5630,5620,469
|
|
20231208,140500,636155200,5610,5610,5610,5610,33
|
|
20231208,140400,635970070,5620,5620,5620,5620,30
|
|
20231208,140300,635801470,5620,5590,5620,5590,228
|
|
20231208,140200,634526860,5580,5610,5610,5580,2000
|
|
20231208,140100,623350990,5650,5600,5650,5600,2034
|
|
20231208,140000,611959380,5610,5630,5630,5610,4049
|
|
20231208,135900,589236290,5650,5650,5650,5650,0
|
|
20231208,135800,589236290,5650,5650,5650,5650,1
|
|
20231208,135700,589230640,5660,5660,5660,5660,3
|
|
20231208,135600,589213660,5670,5670,5670,5670,0
|
|
20231208,135500,589213660,5670,5630,5670,5630,9
|
|
20231208,135400,589162750,5630,5640,5640,5630,948
|
|
20231208,135300,583816040,5670,5670,5670,5670,0
|
|
20231208,135200,583816040,5670,5660,5670,5660,19
|
|
20231208,135100,583708490,5670,5670,5670,5670,1
|
|
20231208,135000,583702820,5670,5670,5670,5670,51
|
|
20231208,134900,583413650,5690,5690,5690,5690,0
|
|
20231208,134800,583413650,5690,5690,5690,5690,0
|
|
20231208,134700,583413650,5690,5690,5690,5690,0
|
|
20231208,134600,583413650,5690,5690,5690,5690,0
|
|
20231208,134500,583413650,5690,5670,5690,5670,57
|
|
20231208,134400,583090340,5680,5680,5680,5680,0
|
|
20231208,134300,583090340,5680,5640,5680,5640,1888
|
|
20231208,134200,572438940,5670,5670,5670,5670,5
|
|
20231208,134100,572410590,5670,5670,5670,5670,0
|
|
20231208,134000,572410590,5670,5670,5670,5670,15
|
|
20231208,133900,572325540,5670,5670,5670,5670,0
|
|
20231208,133800,572325540,5670,5670,5670,5670,0
|
|
20231208,133700,572325540,5670,5670,5670,5670,0
|
|
20231208,133600,572325540,5670,5670,5670,5670,0
|
|
20231208,133500,572325540,5670,5670,5670,5670,11
|
|
20231208,133400,572263170,5660,5650,5660,5650,300
|
|
20231208,133300,570565470,5650,5650,5650,5650,0
|
|
20231208,133200,570565470,5650,5650,5650,5650,0
|
|
20231208,133100,570565470,5650,5650,5650,5650,3
|
|
20231208,133000,570548520,5600,5640,5640,5600,354
|
|
20231208,132900,568566060,5650,5650,5650,5650,0
|
|
20231208,132800,568566060,5650,5650,5650,5650,5
|
|
20231208,132700,568537810,5640,5640,5640,5640,1
|
|
20231208,132600,568532170,5670,5670,5670,5670,0
|
|
20231208,132500,568532170,5670,5670,5670,5670,0
|
|
20231208,132400,568532170,5670,5670,5670,5670,0
|
|
20231208,132300,568532170,5670,5670,5670,5670,0
|
|
20231208,132200,568532170,5670,5670,5670,5670,2
|
|
20231208,132100,568520830,5660,5640,5660,5640,11
|
|
20231208,132000,568458730,5650,5640,5650,5640,10
|
|
20231208,131900,568402270,5650,5650,5650,5650,0
|
|
20231208,131800,568402270,5650,5620,5650,5610,10
|
|
20231208,131700,568345960,5660,5660,5660,5660,0
|
|
20231208,131600,568345960,5660,5650,5660,5650,13
|
|
20231208,131500,568272490,5670,5650,5670,5650,4
|
|
20231208,131400,568249830,5680,5680,5680,5680,0
|
|
20231208,131300,568249830,5680,5630,5680,5630,409
|
|
20231208,131200,565946910,5650,5650,5650,5650,8
|
|
20231208,131100,565901710,5660,5660,5660,5660,0
|
|
20231208,131000,565901710,5660,5660,5660,5660,0
|
|
20231208,130900,565901710,5660,5660,5660,5660,0
|
|
20231208,130800,565901710,5660,5660,5660,5660,0
|
|
20231208,130700,565901710,5660,5660,5660,5660,2
|
|
20231208,130600,565890390,5620,5650,5650,5620,1000
|
|
20231208,130500,560262490,5690,5690,5690,5690,0
|
|
20231208,130400,560262490,5690,5660,5690,5660,740
|
|
20231208,130300,556073970,5660,5670,5700,5660,62
|
|
20231208,130200,555722770,5710,5710,5710,5710,0
|
|
20231208,130100,555722770,5710,5710,5710,5710,0
|
|
20231208,130000,555722770,5710,5700,5710,5700,341
|
|
20231208,125900,553775860,5710,5710,5710,5710,0
|
|
20231208,125800,553775860,5710,5710,5710,5710,705
|
|
20231208,125700,549750310,5720,5720,5720,5720,0
|
|
20231208,125600,549750310,5720,5720,5720,5720,0
|
|
20231208,125500,549750310,5720,5690,5720,5680,33
|
|
20231208,125400,549562570,5670,5660,5670,5660,504
|
|
20231208,125300,546708430,5660,5660,5660,5660,0
|
|
20231208,125200,546708430,5660,5650,5660,5650,733
|
|
20231208,125100,542562840,5650,5640,5650,5640,28
|
|
20231208,125000,542404860,5660,5660,5660,5660,0
|
|
20231208,124900,542404860,5660,5650,5660,5650,44
|
|
20231208,124800,542156230,5660,5640,5660,5640,500
|
|
20231208,124700,539331870,5640,5640,5640,5640,0
|
|
20231208,124600,539331870,5640,5600,5640,5600,154
|
|
20231208,124500,538469310,5640,5640,5640,5640,20
|
|
20231208,124400,538356510,5640,5640,5640,5640,337
|
|
20231208,124300,536455830,5640,5640,5640,5640,0
|
|
20231208,124200,536455830,5640,5640,5640,5640,0
|
|
20231208,124100,536455830,5640,5640,5640,5640,0
|
|
20231208,124000,536455830,5640,5620,5640,5590,51
|
|
20231208,123900,536170210,5640,5640,5640,5620,611
|
|
20231208,123800,532736170,5640,5640,5640,5640,16
|
|
20231208,123700,532645930,5640,5620,5640,5620,82
|
|
20231208,123600,532185010,5620,5640,5640,5590,1509
|
|
20231208,123500,523738590,5640,5640,5640,5640,700
|
|
20231208,123400,519790590,5640,5620,5640,5620,883
|
|
20231208,123300,514825990,5620,5620,5620,5620,0
|
|
20231208,123200,514825990,5620,5620,5620,5620,10
|
|
20231208,123100,514769790,5620,5620,5620,5620,0
|
|
20231208,123000,514769790,5620,5620,5620,5620,0
|
|
20231208,122900,514769790,5620,5620,5620,5620,0
|
|
20231208,122800,514769790,5620,5620,5620,5620,0
|
|
20231208,122700,514769790,5620,5620,5620,5620,0
|
|
20231208,122600,514769790,5620,5620,5620,5600,115
|
|
20231208,122500,514125610,5620,5620,5620,5620,0
|
|
20231208,122400,514125610,5620,5620,5620,5620,0
|
|
20231208,122300,514125610,5620,5600,5620,5600,3
|
|
20231208,122200,514108770,5620,5620,5620,5620,0
|
|
20231208,122100,514108770,5620,5620,5620,5620,0
|
|
20231208,122000,514108770,5620,5620,5620,5620,0
|
|
20231208,121900,514108770,5620,5620,5620,5620,4
|
|
20231208,121800,514086290,5620,5610,5620,5610,362
|
|
20231208,121700,512053490,5610,5610,5610,5610,3
|
|
20231208,121600,512036660,5590,5590,5590,5590,25
|
|
20231208,121500,511896910,5610,5610,5610,5610,4
|
|
20231208,121400,511874470,5590,5600,5600,5590,300
|
|
20231208,121300,510197290,5620,5620,5620,5620,0
|
|
20231208,121200,510197290,5620,5620,5620,5620,200
|
|
20231208,121100,509073290,5620,5620,5620,5620,0
|
|
20231208,121000,509073290,5620,5620,5620,5620,20
|
|
20231208,120900,508960890,5620,5600,5620,5600,21
|
|
20231208,120800,508842970,5620,5620,5620,5620,0
|
|
20231208,120700,508842970,5620,5620,5620,5620,890
|
|
20231208,120600,503841170,5620,5620,5620,5620,0
|
|
20231208,120500,503841170,5620,5580,5620,5580,690
|
|
20231208,120400,499989270,5580,5610,5620,5580,813
|
|
20231208,120300,495452340,5620,5620,5620,5620,10
|
|
20231208,120200,495396140,5620,5620,5620,5620,0
|
|
20231208,120100,495396140,5620,5590,5620,5570,35
|
|
20231208,120000,495200590,5620,5570,5640,5560,379
|
|
20231208,115900,493086120,5560,5570,5580,5560,451
|
|
20231208,115800,490574120,5580,5600,5600,5570,3926
|
|
20231208,115700,468663140,5620,5590,5620,5590,35
|
|
20231208,115600,468467140,5590,5620,5620,5590,24
|
|
20231208,115500,468332890,5590,5590,5590,5590,25
|
|
20231208,115400,468193140,5620,5590,5620,5590,22
|
|
20231208,115300,468070100,5620,5590,5620,5590,24
|
|
20231208,115200,467935850,5620,5590,5620,5590,24
|
|
20231208,115100,467801570,5620,5600,5620,5590,25
|
|
20231208,115000,467661680,5620,5590,5620,5590,24
|
|
20231208,114900,467527430,5620,5590,5620,5590,31
|
|
20231208,114800,467353810,5620,5590,5620,5590,81
|
|
20231208,114700,466900930,5600,5600,5640,5600,358
|
|
20231208,114600,464896050,5640,5620,5640,5600,51
|
|
20231208,114500,464609570,5620,5620,5620,5600,28
|
|
20231208,114400,464452630,5580,5620,5630,5580,125
|
|
20231208,114300,463750900,5620,5620,5620,5580,428
|
|
20231208,114200,461360080,5580,5610,5620,5580,38
|
|
20231208,114100,461147820,5580,5580,5610,5580,27
|
|
20231208,114000,460996980,5610,5580,5610,5580,28
|
|
20231208,113900,460840530,5610,5640,5640,5560,1542
|
|
20231208,113800,452227640,5590,5590,5600,5590,1128
|
|
20231208,113700,445911050,5600,5640,5640,5600,80
|
|
20231208,113600,445462970,5600,5590,5640,5590,23
|
|
20231208,113500,445334190,5640,5590,5640,5590,25
|
|
20231208,113400,445194240,5640,5610,5640,5590,1044
|
|
20231208,113300,439351830,5600,5600,5640,5600,25
|
|
20231208,113200,439211570,5640,5620,5640,5600,29
|
|
20231208,113100,439048860,5640,5640,5640,5640,9
|
|
20231208,113000,438998100,5620,5620,5620,5620,0
|
|
20231208,112900,438998100,5620,5620,5620,5620,1059
|
|
20231208,112800,433046520,5620,5600,5620,5600,18
|
|
20231208,112700,432945660,5600,5630,5630,5590,6698
|
|
20231208,112600,395368540,5650,5650,5650,5650,200
|
|
20231208,112500,394238540,5650,5650,5650,5650,10
|
|
20231208,112400,394182040,5650,5650,5650,5650,0
|
|
20231208,112300,394182040,5650,5640,5650,5640,704
|
|
20231208,112200,390211470,5640,5650,5650,5640,73
|
|
20231208,112100,389799430,5660,5650,5660,5640,169
|
|
20231208,112000,388844750,5660,5660,5660,5660,112
|
|
20231208,111900,388210830,5680,5680,5680,5680,0
|
|
20231208,111800,388210830,5680,5650,5680,5650,2471
|
|
20231208,111700,374248950,5650,5660,5660,5650,500
|
|
20231208,111600,371423470,5680,5670,5700,5660,1609
|
|
20231208,111500,362308860,5700,5680,5700,5680,221
|
|
20231208,111400,361053520,5680,5680,5680,5680,184
|
|
20231208,111300,360008400,5700,5680,5700,5680,974
|
|
20231208,111200,354476060,5680,5680,5680,5680,46
|
|
20231208,111100,354214780,5700,5700,5700,5700,0
|
|
20231208,111000,354214780,5700,5680,5700,5680,392
|
|
20231208,110900,351988180,5700,5690,5740,5690,347
|
|
20231208,110800,350013680,5690,5700,5700,5690,200
|
|
20231208,110700,348875590,5740,5710,5740,5710,41
|
|
20231208,110600,348641390,5750,5730,5750,5700,1395
|
|
20231208,110500,340681250,5760,5760,5760,5760,0
|
|
20231208,110400,340681250,5760,5760,5760,5760,404
|
|
20231208,110300,338354210,5760,5760,5760,5760,0
|
|
20231208,110200,338354210,5760,5760,5760,5760,0
|
|
20231208,110100,338354210,5760,5730,5760,5730,335
|
|
20231208,110000,336432890,5770,5770,5770,5770,0
|
|
20231208,105900,336432890,5770,5730,5770,5730,215
|
|
20231208,105800,335199310,5730,5720,5730,5710,1750
|
|
20231208,105700,325206230,5740,5740,5740,5740,0
|
|
20231208,105600,325206230,5740,5740,5740,5740,0
|
|
20231208,105500,325206230,5740,5720,5750,5700,1155
|
|
20231208,105400,318618650,5770,5770,5770,5770,0
|
|
20231208,105300,318618650,5770,5710,5770,5710,83
|
|
20231208,105200,318144540,5770,5750,5770,5720,1306
|
|
20231208,105100,310668720,5780,5780,5780,5780,0
|
|
20231208,105000,310668720,5780,5750,5780,5750,172
|
|
20231208,104900,309679600,5780,5750,5780,5750,36
|
|
20231208,104800,309472300,5790,5790,5790,5790,0
|
|
20231208,104700,309472300,5790,5760,5790,5750,834
|
|
20231208,104600,304674160,5800,5800,5800,5800,0
|
|
20231208,104500,304674160,5800,5800,5800,5800,344
|
|
20231208,104400,302678960,5800,5800,5800,5760,86
|
|
20231208,104300,302182280,5800,5790,5820,5790,364
|
|
20231208,104200,300074590,5820,5790,5850,5790,1013
|
|
20231208,104100,294188310,5790,5780,5790,5740,972
|
|
20231208,104000,288565250,5780,5750,5780,5750,16
|
|
20231208,103900,288473100,5750,5780,5780,5700,1875
|
|
20231208,103800,277686200,5780,5770,5780,5770,130
|
|
20231208,103700,276935200,5770,5740,5770,5740,1820
|
|
20231208,103600,266467330,5730,5740,5740,5730,250
|
|
20231208,103500,265034330,5740,5740,5740,5740,4
|
|
20231208,103400,265011370,5740,5740,5740,5740,0
|
|
20231208,103300,265011370,5740,5730,5740,5730,79
|
|
20231208,103200,264557920,5740,5710,5740,5710,4023
|
|
20231208,103100,241586530,5740,5740,5740,5710,165
|
|
20231208,103000,240639460,5740,5730,5740,5730,104
|
|
20231208,102900,240042510,5740,5730,5740,5700,2010
|
|
20231208,102800,228554710,5740,5740,5740,5740,0
|
|
20231208,102700,228554710,5740,5730,5740,5730,12
|
|
20231208,102600,228485880,5740,5740,5740,5730,40
|
|
20231208,102500,228256510,5740,5740,5740,5740,0
|
|
20231208,102400,228256510,5740,5740,5740,5740,2
|
|
20231208,102300,228245030,5740,5740,5740,5740,0
|
|
20231208,102200,228245030,5740,5730,5740,5730,67
|
|
20231208,102100,227860460,5730,5730,5730,5730,19
|
|
20231208,102000,227751590,5740,5740,5740,5740,0
|
|
20231208,101900,227751590,5740,5740,5740,5740,0
|
|
20231208,101800,227751590,5740,5700,5740,5670,228
|
|
20231208,101700,226456800,5740,5740,5740,5740,5
|
|
20231208,101600,226428100,5740,5710,5740,5710,60
|
|
20231208,101500,226085180,5720,5700,5720,5700,915
|
|
20231208,101400,220869540,5740,5740,5740,5740,0
|
|
20231208,101300,220869540,5740,5740,5740,5740,88
|
|
20231208,101200,220364420,5740,5740,5740,5740,0
|
|
20231208,101100,220364420,5740,5740,5740,5740,0
|
|
20231208,101000,220364420,5740,5730,5740,5730,110
|
|
20231208,100900,219734040,5730,5730,5730,5730,0
|
|
20231208,100800,219734040,5730,5730,5730,5730,100
|
|
20231208,100700,219161040,5730,5730,5730,5700,55
|
|
20231208,100600,218847390,5690,5690,5690,5690,1000
|
|
20231208,100500,213157390,5730,5710,5730,5700,404
|
|
20231208,100400,210852100,5730,5730,5730,5730,0
|
|
20231208,100300,210852100,5730,5730,5730,5730,0
|
|
20231208,100200,210852100,5730,5730,5730,5730,6
|
|
20231208,100100,210817720,5720,5720,5720,5720,344
|
|
20231208,100000,208850040,5740,5740,5740,5740,85
|
|
20231208,095900,208362140,5740,5740,5740,5740,50
|
|
20231208,095800,208075140,5740,5730,5740,5730,70
|
|
20231208,095700,207673390,5740,5740,5740,5740,0
|
|
20231208,095600,207673390,5740,5740,5740,5740,50
|
|
20231208,095500,207386390,5740,5730,5740,5720,458
|
|
20231208,095400,204761080,5730,5730,5730,5730,46
|
|
20231208,095300,204497500,5730,5730,5730,5730,261
|
|
20231208,095200,203001970,5740,5730,5740,5730,176
|
|
20231208,095100,201992100,5740,5730,5740,5720,202
|
|
20231208,095000,200834920,5740,5710,5740,5710,29
|
|
20231208,094900,200669030,5710,5710,5710,5710,479
|
|
20231208,094800,197933940,5710,5700,5710,5700,37
|
|
20231208,094700,197722890,5710,5710,5710,5710,0
|
|
20231208,094600,197722890,5710,5700,5710,5700,307
|
|
20231208,094500,195972650,5700,5700,5700,5700,0
|
|
20231208,094400,195972650,5700,5700,5700,5680,111
|
|
20231208,094300,195340110,5700,5700,5700,5700,0
|
|
20231208,094200,195340110,5700,5680,5700,5680,3224
|
|
20231208,094100,177025670,5680,5680,5680,5670,398
|
|
20231208,094000,174766080,5700,5700,5700,5700,0
|
|
20231208,093900,174766080,5700,5640,5700,5640,3315
|
|
20231208,093800,156067850,5650,5650,5650,5610,174
|
|
20231208,093700,155089950,5610,5660,5660,5610,211
|
|
20231208,093600,153904690,5650,5650,5660,5650,1624
|
|
20231208,093500,144728980,5690,5650,5690,5650,88
|
|
20231208,093400,144231620,5650,5650,5650,5650,0
|
|
20231208,093300,144231620,5650,5610,5650,5600,231
|
|
20231208,093200,142936380,5650,5650,5650,5650,24
|
|
20231208,093100,142800780,5650,5650,5650,5650,0
|
|
20231208,093000,142800780,5650,5650,5650,5640,311
|
|
20231208,092900,141045170,5650,5640,5650,5640,13
|
|
20231208,092800,140971750,5640,5610,5640,5610,1807
|
|
20231208,092700,130832770,5640,5650,5650,5610,573
|
|
20231208,092600,127615850,5640,5630,5710,5630,287
|
|
20231208,092500,125980970,5600,5600,5600,5560,2535
|
|
20231208,092400,111842590,5600,5610,5610,5600,170
|
|
20231208,092300,110888950,5630,5580,5630,5580,1165
|
|
20231208,092200,104365060,5610,5580,5610,5580,1527
|
|
20231208,092100,95844280,5610,5610,5610,5610,248
|
|
20231208,092000,94453000,5580,5580,5620,5570,2207
|
|
20231208,091900,82145020,5630,5630,5630,5630,0
|
|
20231208,091800,82145020,5630,5600,5630,5560,2257
|
|
20231208,091700,69550500,5600,5620,5630,5600,588
|
|
20231208,091600,66252520,5630,5640,5640,5630,835
|
|
20231208,091500,61551170,5650,5650,5680,5650,282
|
|
20231208,091400,59957690,5680,5680,5680,5680,0
|
|
20231208,091300,59957690,5680,5670,5680,5650,979
|
|
20231208,091200,54414140,5650,5670,5670,5650,552
|
|
20231208,091100,51291370,5670,5680,5710,5670,2171
|
|
20231208,091000,38981560,5720,5720,5720,5720,5
|
|
20231208,090900,38952960,5710,5710,5710,5680,128
|
|
20231208,090800,38222140,5710,5740,5740,5680,460
|
|
20231208,090700,35597360,5740,5690,5740,5690,337
|
|
20231208,090600,33672640,5680,5620,5680,5620,1111
|
|
20231208,090500,27376740,5630,5630,5640,5630,784
|
|
20231208,090400,22961820,5640,5630,5660,5630,1509
|
|
20231208,090300,14459700,5640,5640,5640,5640,68
|
|
20231208,090200,14076180,5640,5670,5670,5640,1257
|
|
20231208,090100,6974720,5690,5690,5690,5690,148
|
|
20231208,090000,6132600,5690,5700,5700,5690,1076
|