700 lines
34 KiB
CSV
700 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,203700,785996950,4240,4240,4240,4240,6228
|
|
20231205,203600,785996950,4240,4240,4240,4240,0
|
|
20231205,203500,785996950,4240,4240,4240,4240,0
|
|
20231205,203400,785996950,4240,4240,4240,4240,0
|
|
20231205,203300,785996950,4240,4240,4240,4240,0
|
|
20231205,203200,785996950,4240,4240,4240,4240,0
|
|
20231205,203100,785996950,4240,4240,4240,4240,0
|
|
20231205,203000,785996950,4240,4240,4240,4240,0
|
|
20231205,202900,785996950,4240,4240,4240,4240,0
|
|
20231205,202800,785996950,4240,4240,4240,4240,0
|
|
20231205,202700,785996950,4240,4240,4240,4240,0
|
|
20231205,202600,785996950,4240,4240,4240,4240,0
|
|
20231205,202500,785996950,4240,4240,4240,4240,0
|
|
20231205,202400,785996950,4240,4240,4240,4240,0
|
|
20231205,202300,785996950,4240,4240,4240,4240,0
|
|
20231205,202200,785996950,4240,4240,4240,4240,0
|
|
20231205,202100,785996950,4240,4240,4240,4240,0
|
|
20231205,202000,785996950,4240,4240,4240,4240,0
|
|
20231205,201900,785996950,4240,4240,4240,4240,0
|
|
20231205,201800,785996950,4240,4240,4240,4240,0
|
|
20231205,201700,785996950,4240,4240,4240,4240,0
|
|
20231205,201600,785996950,4240,4240,4240,4240,0
|
|
20231205,201500,785996950,4240,4240,4240,4240,0
|
|
20231205,201400,785996950,4240,4240,4240,4240,0
|
|
20231205,201300,785996950,4240,4240,4240,4240,0
|
|
20231205,201200,785996950,4240,4240,4240,4240,0
|
|
20231205,201100,785996950,4240,4240,4240,4240,0
|
|
20231205,201000,785996950,4240,4240,4240,4240,0
|
|
20231205,200900,785996950,4240,4240,4240,4240,0
|
|
20231205,200800,785996950,4240,4240,4240,4240,0
|
|
20231205,200700,785996950,4240,4240,4240,4240,6228
|
|
20231205,200600,785996950,4240,4240,4240,4240,0
|
|
20231205,200500,785996950,4240,4240,4240,4240,0
|
|
20231205,200400,785996950,4240,4240,4240,4240,0
|
|
20231205,200300,785996950,4240,4240,4240,4240,0
|
|
20231205,200200,785996950,4240,4240,4240,4240,0
|
|
20231205,200100,785996950,4240,4240,4240,4240,0
|
|
20231205,200000,785996950,4240,4240,4240,4240,0
|
|
20231205,195900,785996950,4240,4240,4240,4240,0
|
|
20231205,195800,785996950,4240,4240,4240,4240,0
|
|
20231205,195700,785996950,4240,4240,4240,4240,0
|
|
20231205,195600,785996950,4240,4240,4240,4240,0
|
|
20231205,195500,785996950,4240,4240,4240,4240,0
|
|
20231205,195400,785996950,4240,4240,4240,4240,0
|
|
20231205,195300,785996950,4240,4240,4240,4240,0
|
|
20231205,195200,785996950,4240,4240,4240,4240,0
|
|
20231205,195100,785996950,4240,4240,4240,4240,0
|
|
20231205,195000,785996950,4240,4240,4240,4240,0
|
|
20231205,194900,785996950,4240,4240,4240,4240,0
|
|
20231205,194800,785996950,4240,4240,4240,4240,0
|
|
20231205,194700,785996950,4240,4240,4240,4240,0
|
|
20231205,194600,785996950,4240,4240,4240,4240,0
|
|
20231205,194500,785996950,4240,4240,4240,4240,0
|
|
20231205,194400,785996950,4240,4240,4240,4240,0
|
|
20231205,194300,785996950,4240,4240,4240,4240,0
|
|
20231205,194200,785996950,4240,4240,4240,4240,0
|
|
20231205,194100,785996950,4240,4240,4240,4240,0
|
|
20231205,194000,785996950,4240,4240,4240,4240,0
|
|
20231205,193900,785996950,4240,4240,4240,4240,0
|
|
20231205,193800,785996950,4240,4240,4240,4240,0
|
|
20231205,193700,785996950,4240,4240,4240,4240,6228
|
|
20231205,193600,785996950,4240,4240,4240,4240,0
|
|
20231205,193500,785996950,4240,4240,4240,4240,0
|
|
20231205,193400,785996950,4240,4240,4240,4240,0
|
|
20231205,193300,785996950,4240,4240,4240,4240,0
|
|
20231205,193200,785996950,4240,4240,4240,4240,0
|
|
20231205,193100,785996950,4240,4240,4240,4240,0
|
|
20231205,193000,785996950,4240,4240,4240,4240,0
|
|
20231205,192900,785996950,4240,4240,4240,4240,0
|
|
20231205,192800,785996950,4240,4240,4240,4240,0
|
|
20231205,192700,785996950,4240,4240,4240,4240,0
|
|
20231205,192600,785996950,4240,4240,4240,4240,0
|
|
20231205,192500,785996950,4240,4240,4240,4240,0
|
|
20231205,192400,785996950,4240,4240,4240,4240,0
|
|
20231205,192300,785996950,4240,4240,4240,4240,0
|
|
20231205,192200,785996950,4240,4240,4240,4240,0
|
|
20231205,192100,785996950,4240,4240,4240,4240,0
|
|
20231205,192000,785996950,4240,4240,4240,4240,0
|
|
20231205,191900,785996950,4240,4240,4240,4240,0
|
|
20231205,191800,785996950,4240,4240,4240,4240,0
|
|
20231205,191700,785996950,4240,4240,4240,4240,0
|
|
20231205,191600,785996950,4240,4240,4240,4240,0
|
|
20231205,191500,785996950,4240,4240,4240,4240,0
|
|
20231205,191400,785996950,4240,4240,4240,4240,0
|
|
20231205,191300,785996950,4240,4240,4240,4240,0
|
|
20231205,191200,785996950,4240,4240,4240,4240,0
|
|
20231205,191100,785996950,4240,4240,4240,4240,0
|
|
20231205,191000,785996950,4240,4240,4240,4240,0
|
|
20231205,190900,785996950,4240,4240,4240,4240,0
|
|
20231205,190800,785996950,4240,4240,4240,4240,0
|
|
20231205,190700,785996950,4240,4240,4240,4240,6228
|
|
20231205,190600,785996950,4240,4240,4240,4240,0
|
|
20231205,190500,785996950,4240,4240,4240,4240,0
|
|
20231205,190400,785996950,4240,4240,4240,4240,0
|
|
20231205,190300,785996950,4240,4240,4240,4240,0
|
|
20231205,190200,785996950,4240,4240,4240,4240,0
|
|
20231205,190100,785996950,4240,4240,4240,4240,0
|
|
20231205,190000,785996950,4240,4240,4240,4240,0
|
|
20231205,185900,785996950,4240,4240,4240,4240,0
|
|
20231205,185800,785996950,4240,4240,4240,4240,0
|
|
20231205,185700,785996950,4240,4240,4240,4240,0
|
|
20231205,185600,785996950,4240,4240,4240,4240,0
|
|
20231205,185500,785996950,4240,4240,4240,4240,0
|
|
20231205,185400,785996950,4240,4240,4240,4240,0
|
|
20231205,185300,785996950,4240,4240,4240,4240,0
|
|
20231205,185200,785996950,4240,4240,4240,4240,0
|
|
20231205,185100,785996950,4240,4240,4240,4240,0
|
|
20231205,185000,785996950,4240,4240,4240,4240,0
|
|
20231205,184900,785996950,4240,4240,4240,4240,0
|
|
20231205,184800,785996950,4240,4240,4240,4240,0
|
|
20231205,184700,785996950,4240,4240,4240,4240,0
|
|
20231205,184600,785996950,4240,4240,4240,4240,0
|
|
20231205,184500,785996950,4240,4240,4240,4240,0
|
|
20231205,184400,785996950,4240,4240,4240,4240,0
|
|
20231205,184300,785996950,4240,4240,4240,4240,0
|
|
20231205,184200,785996950,4240,4240,4240,4240,0
|
|
20231205,184100,785996950,4240,4240,4240,4240,0
|
|
20231205,184000,785996950,4240,4240,4240,4240,0
|
|
20231205,183900,785996950,4240,4240,4240,4240,0
|
|
20231205,183800,785996950,4240,4240,4240,4240,0
|
|
20231205,183700,785996950,4240,4240,4240,4240,6228
|
|
20231205,183600,785996950,4240,4240,4240,4240,0
|
|
20231205,183500,785996950,4240,4240,4240,4240,0
|
|
20231205,183400,785996950,4240,4240,4240,4240,0
|
|
20231205,183300,785996950,4240,4240,4240,4240,0
|
|
20231205,183200,785996950,4240,4240,4240,4240,0
|
|
20231205,183100,785996950,4240,4240,4240,4240,0
|
|
20231205,183000,785996950,4240,4240,4240,4240,0
|
|
20231205,182900,785996950,4240,4240,4240,4240,0
|
|
20231205,182800,785996950,4240,4240,4240,4240,0
|
|
20231205,182700,785996950,4240,4240,4240,4240,0
|
|
20231205,182600,785996950,4240,4240,4240,4240,0
|
|
20231205,182500,785996950,4240,4240,4240,4240,0
|
|
20231205,182400,785996950,4240,4240,4240,4240,0
|
|
20231205,182300,785996950,4240,4240,4240,4240,0
|
|
20231205,182200,785996950,4240,4240,4240,4240,0
|
|
20231205,182100,785996950,4240,4240,4240,4240,0
|
|
20231205,182000,785996950,4240,4240,4240,4240,0
|
|
20231205,181900,785996950,4240,4240,4240,4240,0
|
|
20231205,181800,785996950,4240,4240,4240,4240,0
|
|
20231205,181700,785996950,4240,4240,4240,4240,0
|
|
20231205,181600,785996950,4240,4240,4240,4240,0
|
|
20231205,181500,785996950,4240,4240,4240,4240,0
|
|
20231205,181400,785996950,4240,4240,4240,4240,0
|
|
20231205,181300,785996950,4240,4240,4240,4240,0
|
|
20231205,181200,785996950,4240,4240,4240,4240,0
|
|
20231205,181100,785996950,4240,4240,4240,4240,0
|
|
20231205,181000,785996950,4240,4240,4240,4240,0
|
|
20231205,180900,785996950,4240,4240,4240,4240,0
|
|
20231205,180800,785996950,4240,4240,4240,4240,0
|
|
20231205,180700,785996950,4240,4240,4240,4240,6228
|
|
20231205,180600,785996950,4240,4240,4240,4240,0
|
|
20231205,180500,785996950,4240,4240,4240,4240,0
|
|
20231205,180400,785996950,4240,4240,4240,4240,0
|
|
20231205,180300,785996950,4240,4240,4240,4240,0
|
|
20231205,180200,785996950,4240,4240,4240,4240,0
|
|
20231205,180100,785996950,4240,4240,4240,4240,0
|
|
20231205,180000,785996950,4240,4240,4240,4240,0
|
|
20231205,175900,785996950,4240,4240,4240,4240,0
|
|
20231205,175800,785996950,4240,4240,4240,4240,0
|
|
20231205,175700,785996950,4240,4240,4240,4240,0
|
|
20231205,175600,785996950,4240,4240,4240,4240,0
|
|
20231205,175500,785996950,4240,4240,4240,4240,0
|
|
20231205,175400,785996950,4240,4240,4240,4240,0
|
|
20231205,175300,785996950,4240,4240,4240,4240,0
|
|
20231205,175200,785996950,4240,4240,4240,4240,0
|
|
20231205,175100,785996950,4240,4240,4240,4240,0
|
|
20231205,175000,785996950,4240,4240,4240,4240,0
|
|
20231205,174900,785996950,4240,4240,4240,4240,0
|
|
20231205,174800,785996950,4240,4240,4240,4240,0
|
|
20231205,174700,785996950,4240,4240,4240,4240,0
|
|
20231205,174600,785996950,4240,4240,4240,4240,0
|
|
20231205,174500,785996950,4240,4240,4240,4240,0
|
|
20231205,174400,785996950,4240,4240,4240,4240,0
|
|
20231205,174300,785996950,4240,4240,4240,4240,0
|
|
20231205,174200,785996950,4240,4240,4240,4240,0
|
|
20231205,174100,785996950,4240,4240,4240,4240,0
|
|
20231205,174000,785996950,4240,4240,4240,4240,0
|
|
20231205,173900,785996950,4240,4240,4240,4240,0
|
|
20231205,173800,785996950,4240,4240,4240,4240,0
|
|
20231205,173700,785996950,4240,4240,4240,4240,6228
|
|
20231205,173600,785996950,4240,4240,4240,4240,0
|
|
20231205,173500,785996950,4240,4240,4240,4240,0
|
|
20231205,173400,785996950,4240,4240,4240,4240,0
|
|
20231205,173300,785996950,4240,4240,4240,4240,0
|
|
20231205,173200,785996950,4240,4240,4240,4240,0
|
|
20231205,173100,785996950,4240,4240,4240,4240,0
|
|
20231205,173000,785996950,4240,4240,4240,4240,0
|
|
20231205,172900,785996950,4240,4240,4240,4240,0
|
|
20231205,172800,785996950,4240,4240,4240,4240,0
|
|
20231205,172700,785996950,4240,4240,4240,4240,0
|
|
20231205,172600,785996950,4240,4240,4240,4240,0
|
|
20231205,172500,785996950,4240,4240,4240,4240,0
|
|
20231205,172400,785996950,4240,4240,4240,4240,0
|
|
20231205,172300,785996950,4240,4240,4240,4240,0
|
|
20231205,172200,785996950,4240,4240,4240,4240,0
|
|
20231205,172100,785996950,4240,4240,4240,4240,0
|
|
20231205,172000,785996950,4240,4240,4240,4240,0
|
|
20231205,171900,785996950,4240,4240,4240,4240,0
|
|
20231205,171800,785996950,4240,4240,4240,4240,0
|
|
20231205,171700,785996950,4240,4240,4240,4240,0
|
|
20231205,171600,785996950,4240,4240,4240,4240,0
|
|
20231205,171500,785996950,4240,4240,4240,4240,0
|
|
20231205,171400,785996950,4240,4240,4240,4240,0
|
|
20231205,171300,785996950,4240,4240,4240,4240,0
|
|
20231205,171200,785996950,4240,4240,4240,4240,0
|
|
20231205,171100,785996950,4240,4240,4240,4240,0
|
|
20231205,171000,785996950,4240,4240,4240,4240,0
|
|
20231205,170900,785996950,4240,4240,4240,4240,0
|
|
20231205,170800,785996950,4240,4240,4240,4240,0
|
|
20231205,170700,785996950,4240,4240,4240,4240,6228
|
|
20231205,170600,785996950,4240,4240,4240,4240,0
|
|
20231205,170500,785996950,4240,4240,4240,4240,0
|
|
20231205,170400,785996950,4240,4240,4240,4240,0
|
|
20231205,170300,785996950,4240,4240,4240,4240,0
|
|
20231205,170200,785996950,4240,4240,4240,4240,0
|
|
20231205,170100,785996950,4240,4240,4240,4240,0
|
|
20231205,170000,785996950,4240,4240,4240,4240,0
|
|
20231205,165900,785996950,4240,4240,4240,4240,0
|
|
20231205,165800,785996950,4240,4240,4240,4240,0
|
|
20231205,165700,785996950,4240,4240,4240,4240,0
|
|
20231205,165600,785996950,4240,4240,4240,4240,0
|
|
20231205,165500,785996950,4240,4240,4240,4240,0
|
|
20231205,165400,785996950,4240,4240,4240,4240,0
|
|
20231205,165300,785996950,4240,4240,4240,4240,0
|
|
20231205,165200,785996950,4240,4240,4240,4240,0
|
|
20231205,165100,785996950,4240,4240,4240,4240,0
|
|
20231205,165000,785996950,4240,4240,4240,4240,0
|
|
20231205,164900,785996950,4240,4240,4240,4240,0
|
|
20231205,164800,785996950,4240,4240,4240,4240,0
|
|
20231205,164700,785996950,4240,4240,4240,4240,0
|
|
20231205,164600,785996950,4240,4240,4240,4240,0
|
|
20231205,164500,785996950,4240,4240,4240,4240,0
|
|
20231205,164400,785996950,4240,4240,4240,4240,0
|
|
20231205,164300,785996950,4240,4240,4240,4240,0
|
|
20231205,164200,785996950,4240,4240,4240,4240,0
|
|
20231205,164100,785996950,4240,4240,4240,4240,0
|
|
20231205,164000,785996950,4240,4240,4240,4240,0
|
|
20231205,163900,785996950,4240,4240,4240,4240,0
|
|
20231205,163800,785996950,4240,4240,4240,4240,0
|
|
20231205,163700,785996950,4240,4240,4240,4240,6228
|
|
20231205,163600,785996950,4240,4240,4240,4240,0
|
|
20231205,163500,785996950,4240,4240,4240,4240,0
|
|
20231205,163400,785996950,4240,4240,4240,4240,0
|
|
20231205,163300,785996950,4240,4240,4240,4240,0
|
|
20231205,163200,785996950,4240,4240,4240,4240,0
|
|
20231205,163100,785996950,4240,4240,4240,4240,0
|
|
20231205,163000,785996950,4240,4240,4240,4240,0
|
|
20231205,162900,785996950,4240,4240,4240,4240,0
|
|
20231205,162800,785996950,4240,4240,4240,4240,0
|
|
20231205,162700,785996950,4240,4240,4240,4240,0
|
|
20231205,162600,785996950,4240,4240,4240,4240,0
|
|
20231205,162500,785996950,4240,4240,4240,4240,0
|
|
20231205,162400,785996950,4240,4240,4240,4240,0
|
|
20231205,162300,785996950,4240,4240,4240,4240,0
|
|
20231205,162200,785996950,4240,4240,4240,4240,0
|
|
20231205,162100,785996950,4240,4240,4240,4240,0
|
|
20231205,162000,785996950,4240,4240,4240,4240,0
|
|
20231205,161900,785996950,4240,4240,4240,4240,0
|
|
20231205,161800,785996950,4240,4240,4240,4240,0
|
|
20231205,161700,785996950,4240,4240,4240,4240,0
|
|
20231205,161600,785996950,4240,4240,4240,4240,0
|
|
20231205,161500,785996950,4240,4240,4240,4240,0
|
|
20231205,161400,785996950,4240,4240,4240,4240,0
|
|
20231205,161300,785996950,4240,4240,4240,4240,0
|
|
20231205,161200,785996950,4240,4240,4240,4240,0
|
|
20231205,161100,785996950,4240,4240,4240,4240,0
|
|
20231205,161000,785996950,4240,4240,4240,4240,0
|
|
20231205,160900,785996950,4240,4240,4240,4240,0
|
|
20231205,160800,785996950,4240,4240,4240,4240,0
|
|
20231205,160700,785996950,4240,4240,4240,4240,6228
|
|
20231205,160600,785996950,4240,4240,4240,4240,0
|
|
20231205,160500,785996950,4240,4240,4240,4240,0
|
|
20231205,160400,785996950,4240,4240,4240,4240,0
|
|
20231205,160300,785996950,4240,4240,4240,4240,0
|
|
20231205,160200,785996950,4240,4240,4240,4240,0
|
|
20231205,160100,785996950,4240,4240,4240,4240,0
|
|
20231205,160000,785996950,4240,4240,4240,4240,0
|
|
20231205,155900,785996950,4240,4240,4240,4240,0
|
|
20231205,155800,785996950,4240,4240,4240,4240,0
|
|
20231205,155700,785996950,4240,4240,4240,4240,0
|
|
20231205,155600,785996950,4240,4240,4240,4240,0
|
|
20231205,155500,785996950,4240,4240,4240,4240,0
|
|
20231205,155400,785996950,4240,4240,4240,4240,0
|
|
20231205,155300,785996950,4240,4240,4240,4240,0
|
|
20231205,155200,785996950,4240,4240,4240,4240,0
|
|
20231205,155100,785996950,4240,4240,4240,4240,0
|
|
20231205,155000,785996950,4240,4240,4240,4240,0
|
|
20231205,154900,785996950,4240,4240,4240,4240,0
|
|
20231205,154800,785996950,4240,4240,4240,4240,0
|
|
20231205,154700,785996950,4240,4240,4240,4240,0
|
|
20231205,154600,785996950,4240,4240,4240,4240,0
|
|
20231205,154500,785996950,4240,4240,4240,4240,0
|
|
20231205,154400,785996950,4240,4240,4240,4240,0
|
|
20231205,154300,785996950,4240,4240,4240,4240,0
|
|
20231205,154200,785996950,4240,4240,4240,4240,0
|
|
20231205,154100,785996950,4240,4240,4240,4240,0
|
|
20231205,154000,785996950,4240,4240,4240,4240,0
|
|
20231205,153900,785996950,4240,4240,4240,4240,0
|
|
20231205,153800,785996950,4240,4240,4240,4240,0
|
|
20231205,153700,785996950,4240,4240,4240,4240,6228
|
|
20231205,153600,785996950,4240,4240,4240,4240,0
|
|
20231205,153500,785996950,4240,4240,4240,4240,0
|
|
20231205,153400,785996950,4240,4240,4240,4240,0
|
|
20231205,153300,785996950,4240,4240,4240,4240,0
|
|
20231205,153200,785996950,4240,4240,4240,4240,0
|
|
20231205,153100,785996950,4240,4240,4240,4240,0
|
|
20231205,153000,785996950,4240,4240,4240,4240,6228
|
|
20231205,152900,759590230,4265,4265,4265,4265,0
|
|
20231205,152800,759590230,4265,4265,4265,4265,0
|
|
20231205,152700,759590230,4265,4265,4265,4265,0
|
|
20231205,152600,759590230,4265,4265,4265,4265,0
|
|
20231205,152500,759590230,4265,4265,4265,4265,0
|
|
20231205,152400,759590230,4265,4265,4265,4265,0
|
|
20231205,152300,759590230,4265,4265,4265,4265,0
|
|
20231205,152200,759590230,4265,4265,4265,4265,0
|
|
20231205,152100,759590230,4265,4265,4265,4265,0
|
|
20231205,152000,759590230,4265,4265,4265,4265,0
|
|
20231205,151900,759590230,4265,4275,4275,4265,324
|
|
20231205,151800,758205850,4275,4275,4275,4275,5
|
|
20231205,151700,758184475,4290,4265,4290,4265,226
|
|
20231205,151600,757219510,4280,4270,4290,4270,1159
|
|
20231205,151500,752258870,4280,4280,4280,4280,0
|
|
20231205,151400,752258870,4280,4280,4280,4280,0
|
|
20231205,151300,752258870,4280,4275,4280,4260,521
|
|
20231205,151200,750034150,4275,4280,4280,4270,138
|
|
20231205,151100,749443840,4280,4280,4280,4270,496
|
|
20231205,151000,747323355,4280,4270,4280,4270,195
|
|
20231205,150900,746490525,4265,4260,4265,4260,1992
|
|
20231205,150800,737994810,4265,4265,4265,4260,570
|
|
20231205,150700,735565415,4265,4265,4265,4265,70
|
|
20231205,150600,735266865,4265,4265,4265,4265,148
|
|
20231205,150500,734635645,4265,4260,4265,4260,136
|
|
20231205,150400,734056280,4260,4255,4260,4255,446
|
|
20231205,150300,732156985,4260,4260,4260,4260,0
|
|
20231205,150200,732156985,4260,4265,4270,4260,383
|
|
20231205,150100,730522430,4265,4265,4265,4265,56
|
|
20231205,150000,730283590,4265,4265,4270,4265,493
|
|
20231205,145900,728179345,4265,4265,4265,4265,736
|
|
20231205,145800,725040305,4260,4250,4260,4250,258
|
|
20231205,145700,723942440,4250,4250,4255,4250,89
|
|
20231205,145600,723564015,4250,4250,4250,4250,147
|
|
20231205,145500,722939265,4245,4250,4250,4245,21
|
|
20231205,145400,722850115,4245,4250,4250,4245,90
|
|
20231205,145300,722467760,4250,4255,4260,4250,1135
|
|
20231205,145200,717639620,4255,4255,4255,4255,52
|
|
20231205,145100,717418360,4255,4260,4260,4255,163
|
|
20231205,145000,716724350,4260,4265,4265,4260,173
|
|
20231205,144900,715987310,4260,4260,4260,4260,130
|
|
20231205,144800,715433510,4260,4260,4260,4260,200
|
|
20231205,144700,714581510,4260,4260,4260,4255,84
|
|
20231205,144600,714224070,4260,4265,4265,4260,253
|
|
20231205,144500,713145130,4275,4260,4275,4260,108
|
|
20231205,144400,712684725,4260,4260,4260,4260,100
|
|
20231205,144300,712258725,4280,4260,4280,4260,245
|
|
20231205,144200,711214860,4265,4255,4265,4255,62
|
|
20231205,144100,710950835,4255,4250,4255,4250,471
|
|
20231205,144000,708946905,4250,4250,4250,4250,232
|
|
20231205,143900,707960905,4250,4240,4250,4240,873
|
|
20231205,143800,704251875,4240,4240,4240,4240,24
|
|
20231205,143700,704150115,4240,4250,4250,4240,3044
|
|
20231205,143600,691242240,4245,4255,4255,4245,438
|
|
20231205,143500,689380640,4260,4265,4265,4260,350
|
|
20231205,143400,687889255,4265,4265,4265,4265,196
|
|
20231205,143300,687053315,4270,4270,4270,4270,218
|
|
20231205,143200,686122455,4270,4275,4275,4270,1347
|
|
20231205,143100,680365095,4280,4285,4285,4280,594
|
|
20231205,143000,677821340,4285,4280,4285,4280,267
|
|
20231205,142900,676678365,4280,4280,4280,4280,283
|
|
20231205,142800,675467125,4285,4280,4285,4280,375
|
|
20231205,142700,673860985,4280,4285,4285,4280,150
|
|
20231205,142600,673218555,4285,4290,4290,4285,279
|
|
20231205,142500,672023035,4285,4285,4295,4285,69
|
|
20231205,142400,671727185,4290,4285,4290,4285,243
|
|
20231205,142300,670684835,4295,4290,4295,4290,33
|
|
20231205,142200,670543260,4290,4290,4290,4290,218
|
|
20231205,142100,669608040,4285,4285,4285,4285,193
|
|
20231205,142000,668781035,4285,4280,4285,4280,83
|
|
20231205,141900,668425520,4295,4290,4295,4290,40
|
|
20231205,141800,668253795,4295,4290,4295,4290,1205
|
|
20231205,141700,663081595,4295,4300,4300,4295,234
|
|
20231205,141600,662076415,4295,4290,4300,4290,143
|
|
20231205,141500,661462220,4290,4290,4290,4290,297
|
|
20231205,141400,660188090,4290,4285,4290,4285,277
|
|
20231205,141300,658999875,4285,4285,4285,4280,108
|
|
20231205,141200,658537245,4285,4285,4285,4285,168
|
|
20231205,141100,657817365,4290,4285,4290,4285,242
|
|
20231205,141000,656779300,4285,4285,4285,4285,519
|
|
20231205,140900,654555385,4285,4290,4290,4285,262
|
|
20231205,140800,653432455,4290,4290,4290,4290,51
|
|
20231205,140700,653213665,4290,4290,4290,4290,245
|
|
20231205,140600,652162615,4295,4290,4295,4290,65
|
|
20231205,140500,651883745,4290,4285,4290,4285,144
|
|
20231205,140400,651266100,4285,4285,4285,4285,193
|
|
20231205,140300,650439095,4285,4285,4285,4285,31
|
|
20231205,140200,650306260,4280,4280,4280,4280,245
|
|
20231205,140100,649257660,4280,4295,4300,4280,1173
|
|
20231205,140000,644227925,4300,4295,4300,4295,250
|
|
20231205,135900,643153180,4290,4290,4290,4290,40
|
|
20231205,135800,642981580,4285,4295,4295,4285,975
|
|
20231205,135700,638800310,4295,4295,4295,4295,216
|
|
20231205,135600,637872590,4290,4295,4295,4290,1794
|
|
20231205,135500,630170000,4300,4295,4300,4295,361
|
|
20231205,135400,628619225,4295,4295,4295,4295,694
|
|
20231205,135300,625638495,4295,4305,4305,4295,633
|
|
20231205,135200,622916135,4305,4305,4310,4305,172
|
|
20231205,135100,622175180,4305,4305,4305,4305,228
|
|
20231205,135000,621193640,4305,4305,4310,4300,245
|
|
20231205,134900,620139045,4315,4310,4315,4310,50
|
|
20231205,134800,619923440,4310,4310,4310,4310,220
|
|
20231205,134700,618975240,4310,4310,4310,4310,183
|
|
20231205,134600,618186510,4310,4310,4315,4310,59
|
|
20231205,134500,617932215,4310,4310,4310,4310,5
|
|
20231205,134400,617910665,4310,4310,4315,4310,381
|
|
20231205,134300,616268545,4305,4305,4305,4305,78
|
|
20231205,134200,615932755,4300,4305,4305,4300,1228
|
|
20231205,134100,610649310,4310,4315,4315,4310,167
|
|
20231205,134000,609928710,4315,4310,4315,4310,86
|
|
20231205,133900,609557625,4310,4310,4310,4310,185
|
|
20231205,133800,608760275,4310,4310,4310,4310,71
|
|
20231205,133700,608454265,4310,4315,4315,4305,78
|
|
20231205,133600,608118055,4315,4315,4315,4315,205
|
|
20231205,133500,607233480,4310,4310,4310,4310,224
|
|
20231205,133400,606268040,4320,4320,4320,4320,537
|
|
20231205,133300,603948200,4315,4320,4320,4315,596
|
|
20231205,133200,601374335,4315,4320,4320,4315,298
|
|
20231205,133100,600087150,4315,4310,4315,4305,168
|
|
20231205,133000,599362830,4310,4305,4310,4305,248
|
|
20231205,132900,598294340,4300,4305,4305,4300,1331
|
|
20231205,132800,592565585,4305,4315,4315,4305,1319
|
|
20231205,132700,586885215,4315,4315,4315,4310,581
|
|
20231205,132600,584378805,4315,4320,4320,4315,410
|
|
20231205,132500,582607895,4315,4310,4320,4310,318
|
|
20231205,132400,581235320,4310,4315,4320,4310,1314
|
|
20231205,132300,575560480,4315,4305,4315,4305,177
|
|
20231205,132200,574797200,4305,4305,4310,4305,1069
|
|
20231205,132100,570190755,4305,4305,4305,4305,27
|
|
20231205,132000,570074520,4300,4305,4305,4300,229
|
|
20231205,131900,569089675,4310,4310,4310,4310,299
|
|
20231205,131800,567800985,4315,4310,4315,4310,858
|
|
20231205,131700,564101215,4315,4310,4315,4310,1360
|
|
20231205,131600,558237375,4315,4305,4315,4305,1504
|
|
20231205,131500,551755295,4310,4305,4310,4305,770
|
|
20231205,131400,548437940,4295,4295,4295,4295,209
|
|
20231205,131300,547540285,4290,4275,4290,4275,109
|
|
20231205,131200,547072980,4275,4275,4275,4275,171
|
|
20231205,131100,546341955,4270,4295,4295,4270,1369
|
|
20231205,131000,540483750,4295,4295,4295,4295,580
|
|
20231205,130900,537992650,4300,4305,4305,4300,133
|
|
20231205,130800,537420250,4305,4305,4310,4305,466
|
|
20231205,130700,535414115,4305,4305,4305,4305,48
|
|
20231205,130600,535207475,4300,4295,4305,4295,355
|
|
20231205,130500,533681530,4300,4315,4315,4300,710
|
|
20231205,130400,530624205,4310,4305,4310,4305,78
|
|
20231205,130300,530288170,4305,4305,4310,4305,332
|
|
20231205,130200,528858755,4305,4310,4310,4305,362
|
|
20231205,130100,527299120,4310,4305,4310,4305,27
|
|
20231205,130000,527182860,4310,4305,4315,4305,430
|
|
20231205,125900,525328760,4320,4320,4320,4305,157
|
|
20231205,125800,524651730,4320,4305,4320,4305,200
|
|
20231205,125700,523790585,4305,4310,4310,4305,71
|
|
20231205,125600,523484895,4320,4315,4320,4315,251
|
|
20231205,125500,522401825,4300,4310,4315,4300,451
|
|
20231205,125400,520457120,4320,4295,4320,4295,764
|
|
20231205,125300,517167375,4310,4300,4310,4295,169
|
|
20231205,125200,516439775,4310,4305,4310,4300,588
|
|
20231205,125100,513908830,4300,4305,4305,4300,729
|
|
20231205,125000,510771130,4305,4295,4305,4295,1160
|
|
20231205,124900,505783690,4295,4290,4295,4290,472
|
|
20231205,124800,503757570,4290,4290,4295,4290,230
|
|
20231205,124700,502770865,4285,4285,4285,4280,169
|
|
20231205,124600,502046855,4290,4285,4290,4285,148
|
|
20231205,124500,501412665,4280,4280,4280,4275,51
|
|
20231205,124400,501194530,4280,4280,4280,4280,60
|
|
20231205,124300,500937730,4280,4285,4285,4280,216
|
|
20231205,124200,500013215,4285,4285,4285,4285,203
|
|
20231205,124100,499143360,4285,4280,4285,4280,221
|
|
20231205,124000,498196750,4290,4285,4290,4285,120
|
|
20231205,123900,497682545,4285,4280,4285,4280,164
|
|
20231205,123800,496980465,4275,4280,4280,4275,391
|
|
20231205,123700,495308800,4275,4280,4280,4275,692
|
|
20231205,123600,492349270,4280,4280,4280,4280,66
|
|
20231205,123500,492066790,4280,4280,4280,4275,337
|
|
20231205,123400,490625155,4280,4280,4280,4280,25
|
|
20231205,123300,490518155,4280,4280,4280,4280,206
|
|
20231205,123200,489636475,4275,4290,4290,4275,201
|
|
20231205,123100,488775365,4285,4285,4290,4285,67
|
|
20231205,123000,488488210,4285,4290,4290,4285,61
|
|
20231205,122900,488226670,4285,4285,4285,4285,189
|
|
20231205,122800,487416805,4280,4280,4280,4280,197
|
|
20231205,122700,486573645,4280,4280,4280,4280,63
|
|
20231205,122600,486304005,4280,4280,4280,4275,230
|
|
20231205,122500,485320425,4280,4280,4280,4280,24
|
|
20231205,122400,485217705,4280,4275,4280,4275,228
|
|
20231205,122300,484242305,4280,4290,4290,4280,305
|
|
20231205,122200,482935340,4295,4285,4295,4285,490
|
|
20231205,122100,480833280,4285,4295,4295,4285,1173
|
|
20231205,122000,475799990,4290,4275,4295,4275,1736
|
|
20231205,121900,468350385,4270,4275,4275,4270,102
|
|
20231205,121800,467914635,4275,4270,4275,4270,174
|
|
20231205,121700,467171500,4270,4275,4275,4250,6583
|
|
20231205,121600,439049220,4280,4280,4280,4280,460
|
|
20231205,121500,437080420,4280,4275,4280,4275,342
|
|
20231205,121400,435618355,4280,4280,4280,4280,253
|
|
20231205,121300,434535515,4285,4275,4285,4275,1155
|
|
20231205,121200,429597445,4275,4275,4275,4275,238
|
|
20231205,121100,428579995,4275,4275,4275,4275,0
|
|
20231205,121000,428579995,4275,4275,4280,4275,318
|
|
20231205,120900,427220445,4275,4275,4275,4275,1854
|
|
20231205,120800,419294595,4280,4280,4280,4280,282
|
|
20231205,120700,418087635,4285,4280,4285,4275,368
|
|
20231205,120600,416512615,4280,4280,4280,4280,222
|
|
20231205,120500,415562455,4290,4280,4290,4280,257
|
|
20231205,120400,414460365,4275,4275,4275,4275,376
|
|
20231205,120300,412852965,4270,4270,4270,4270,23
|
|
20231205,120200,412754755,4285,4285,4285,4285,198
|
|
20231205,120100,411906325,4275,4275,4290,4275,1501
|
|
20231205,120000,405482180,4280,4270,4280,4270,366
|
|
20231205,115900,403918235,4270,4260,4270,4260,918
|
|
20231205,115800,400000870,4270,4255,4270,4255,105
|
|
20231205,115700,399553340,4255,4245,4255,4245,106
|
|
20231205,115600,399103005,4245,4245,4245,4245,178
|
|
20231205,115500,398347395,4255,4260,4260,4215,641
|
|
20231205,115400,395630310,4265,4265,4270,4260,98
|
|
20231205,115300,395212600,4270,4265,4270,4260,390
|
|
20231205,115200,393549105,4265,4260,4270,4260,384
|
|
20231205,115100,391911690,4265,4245,4265,4245,326
|
|
20231205,115000,390524110,4245,4250,4250,4245,900
|
|
20231205,114900,386703240,4250,4250,4250,4250,244
|
|
20231205,114800,385666240,4245,4245,4245,4245,39
|
|
20231205,114700,385500685,4245,4250,4250,4245,238
|
|
20231205,114600,384489360,4250,4250,4250,4250,66
|
|
20231205,114500,384208860,4250,4250,4250,4250,47
|
|
20231205,114400,384009110,4250,4250,4250,4245,241
|
|
20231205,114300,382985140,4250,4250,4250,4250,4
|
|
20231205,114200,382968140,4255,4250,4255,4245,290
|
|
20231205,114100,381735365,4250,4250,4250,4250,145
|
|
20231205,114000,381119115,4250,4250,4250,4245,205
|
|
20231205,113900,380248025,4245,4245,4245,4245,57
|
|
20231205,113800,380006060,4245,4240,4245,4240,253
|
|
20231205,113700,378932195,4240,4245,4245,4240,53
|
|
20231205,113600,378707470,4245,4240,4245,4240,31
|
|
20231205,113500,378576000,4240,4240,4240,4235,335
|
|
20231205,113400,377155750,4240,4240,4245,4235,846
|
|
20231205,113300,373567670,4245,4260,4260,4245,1521
|
|
20231205,113200,367095360,4265,4265,4265,4265,10
|
|
20231205,113100,367052710,4270,4275,4275,4260,1828
|
|
20231205,113000,359255205,4280,4275,4280,4275,318
|
|
20231205,112900,357894665,4270,4270,4270,4265,167
|
|
20231205,112800,357182040,4265,4270,4270,4265,431
|
|
20231205,112700,355342730,4270,4275,4290,4270,1059
|
|
20231205,112600,350817140,4300,4300,4300,4300,1
|
|
20231205,112500,350812840,4305,4315,4320,4260,4538
|
|
20231205,112400,331335460,4315,4340,4340,4315,3915
|
|
20231205,112300,314363830,4340,4335,4345,4335,2247
|
|
20231205,112200,304612695,4335,4320,4340,4315,3563
|
|
20231205,112100,289176810,4325,4315,4325,4315,1794
|
|
20231205,112000,281426155,4315,4300,4315,4300,1085
|
|
20231205,111900,276749035,4310,4290,4310,4290,5222
|
|
20231205,111800,254293120,4290,4290,4290,4275,220
|
|
20231205,111700,253349645,4280,4275,4280,4275,399
|
|
20231205,111600,251642755,4280,4280,4280,4280,61
|
|
20231205,111500,251381675,4280,4275,4280,4275,123
|
|
20231205,111400,250855800,4270,4270,4270,4270,979
|
|
20231205,111300,246675470,4275,4275,4275,4275,268
|
|
20231205,111200,245529770,4275,4285,4285,4275,120
|
|
20231205,111100,245016260,4285,4285,4300,4280,499
|
|
20231205,111000,242878890,4285,4300,4305,4285,163
|
|
20231205,110900,242177755,4295,4300,4300,4285,1482
|
|
20231205,110800,235812410,4295,4305,4305,4290,469
|
|
20231205,110700,233795275,4305,4285,4305,4285,8466
|
|
20231205,110600,197414215,4290,4285,4290,4280,876
|
|
20231205,110500,193658260,4285,4270,4285,4270,2662
|
|
20231205,110400,182270635,4255,4260,4270,4255,157
|
|
20231205,110300,181602440,4260,4255,4265,4255,721
|
|
20231205,110200,178530115,4255,4250,4255,4250,248
|
|
20231205,110100,177475020,4255,4255,4255,4250,798
|
|
20231205,110000,174080080,4255,4255,4255,4250,1126
|
|
20231205,105900,169293560,4260,4260,4260,4260,239
|
|
20231205,105800,168275420,4255,4265,4265,4255,195
|
|
20231205,105700,167444985,4265,4260,4270,4260,639
|
|
20231205,105600,164719835,4265,4265,4270,4260,817
|
|
20231205,105500,161235425,4265,4255,4265,4255,1090
|
|
20231205,105400,156591890,4255,4250,4260,4245,1616
|
|
20231205,105300,149715085,4260,4255,4260,4250,3238
|
|
20231205,105200,135925840,4255,4230,4255,4230,2660
|
|
20231205,105100,124633480,4225,4225,4230,4225,296
|
|
20231205,105000,123382230,4225,4215,4225,4215,113
|
|
20231205,104900,122905345,4220,4220,4220,4220,182
|
|
20231205,104800,122137305,4220,4220,4220,4220,106
|
|
20231205,104700,121689985,4225,4225,4225,4225,26
|
|
20231205,104600,121580135,4225,4225,4225,4220,441
|
|
20231205,104500,119717800,4225,4225,4225,4225,121
|
|
20231205,104400,119206575,4230,4230,4230,4230,370
|
|
20231205,104300,117641475,4230,4235,4235,4230,296
|
|
20231205,104200,116388895,4240,4220,4240,4220,220
|
|
20231205,104100,115457445,4225,4225,4235,4225,238
|
|
20231205,104000,114450630,4225,4225,4230,4225,336
|
|
20231205,103900,113030865,4225,4230,4230,4220,95
|
|
20231205,103800,112629615,4235,4225,4235,4225,61
|
|
20231205,103700,112371825,4220,4230,4230,4220,51
|
|
20231205,103600,112156590,4235,4235,4235,4235,1
|
|
20231205,103500,112152355,4240,4235,4245,4235,629
|
|
20231205,103400,109485535,4240,4230,4240,4230,958
|
|
20231205,103300,105428780,4230,4220,4230,4220,531
|
|
20231205,103200,103183300,4220,4220,4220,4220,29
|
|
20231205,103100,103060920,4225,4220,4225,4220,156
|
|
20231205,103000,102402595,4215,4215,4215,4210,279
|
|
20231205,102900,101227200,4215,4205,4215,4205,267
|
|
20231205,102800,100102025,4205,4205,4205,4205,84
|
|
20231205,102700,99748805,4205,4205,4205,4205,125
|
|
20231205,102600,99223180,4200,4205,4205,4200,213
|
|
20231205,102500,98327580,4205,4200,4210,4200,135
|
|
20231205,102400,97760140,4205,4210,4210,4200,45
|
|
20231205,102300,97571125,4200,4200,4200,4195,368
|
|
20231205,102200,96025875,4195,4190,4195,4190,137
|
|
20231205,102100,95451440,4195,4195,4195,4195,322
|
|
20231205,102000,94100650,4195,4185,4195,4185,254
|
|
20231205,101900,93035540,4185,4185,4185,4185,53
|
|
20231205,101800,92813735,4185,4180,4185,4180,72
|
|
20231205,101700,92512520,4180,4180,4180,4180,26
|
|
20231205,101600,92403840,4180,4170,4180,4170,239
|
|
20231205,101500,91405630,4170,4165,4170,4165,103
|
|
20231205,101400,90976270,4165,4155,4165,4155,586
|
|
20231205,101300,88538470,4155,4160,4170,4155,654
|
|
20231205,101200,85820235,4160,4160,4160,4160,118
|
|
20231205,101100,85329355,4160,4160,4160,4160,26
|
|
20231205,101000,85221195,4160,4160,4160,4160,248
|
|
20231205,100900,84189515,4155,4160,4160,4155,352
|
|
20231205,100800,82725335,4160,4170,4170,4160,368
|
|
20231205,100700,81191085,4170,4165,4170,4165,36
|
|
20231205,100600,81041130,4165,4165,4165,4165,67
|
|
20231205,100500,80762075,4165,4160,4165,4160,56
|
|
20231205,100400,80528950,4165,4165,4165,4165,34
|
|
20231205,100300,80387340,4170,4165,4170,4165,299
|
|
20231205,100200,79140800,4160,4160,4160,4160,508
|
|
20231205,100100,77027520,4160,4160,4160,4160,82
|
|
20231205,100000,76686400,4170,4160,4170,4160,90
|
|
20231205,095900,76311820,4160,4160,4160,4160,80
|
|
20231205,095800,75979020,4160,4160,4160,4160,221
|
|
20231205,095700,75059660,4160,4160,4160,4160,56
|
|
20231205,095600,74826700,4160,4160,4160,4160,32
|
|
20231205,095500,74693580,4165,4165,4165,4165,27
|
|
20231205,095400,74581125,4165,4165,4165,4165,52
|
|
20231205,095300,74364545,4165,4170,4170,4165,56
|
|
20231205,095200,74131140,4195,4195,4195,4195,6
|
|
20231205,095100,74105970,4180,4180,4180,4180,0
|
|
20231205,095000,74105970,4180,4180,4180,4180,0
|
|
20231205,094900,74105970,4180,4180,4180,4180,0
|
|
20231205,094800,74105970,4180,4180,4180,4180,0
|
|
20231205,094700,74105970,4180,4180,4180,4180,2338
|
|
20231205,094600,64333130,4180,4180,4180,4180,0
|
|
20231205,094500,64333130,4180,4180,4180,4180,7
|
|
20231205,094400,64303870,4180,4180,4180,4180,2
|
|
20231205,094300,64295510,4180,4180,4180,4180,0
|
|
20231205,094200,64295510,4180,4175,4180,4175,20
|
|
20231205,094100,64211965,4180,4180,4180,4180,0
|
|
20231205,094000,64211965,4180,4180,4180,4180,0
|
|
20231205,093900,64211965,4180,4180,4185,4180,305
|
|
20231205,093800,62936565,4170,4170,4170,4170,0
|
|
20231205,093700,62936565,4170,4170,4170,4170,0
|
|
20231205,093600,62936565,4170,4170,4170,4170,6
|
|
20231205,093500,62911545,4170,4165,4170,4165,31
|
|
20231205,093400,62782400,4170,4170,4170,4170,0
|
|
20231205,093300,62782400,4170,4170,4170,4170,0
|
|
20231205,093200,62782400,4170,4170,4170,4170,22
|
|
20231205,093100,62690660,4170,4170,4170,4170,1
|
|
20231205,093000,62686490,4170,4185,4185,4170,7
|
|
20231205,092900,62657285,4140,4145,4145,4140,250
|
|
20231205,092800,61621785,4140,4140,4140,4140,0
|
|
20231205,092700,61621785,4140,4140,4140,4140,0
|
|
20231205,092600,61621785,4140,4140,4140,4140,1
|
|
20231205,092500,61617645,4185,4185,4185,4185,3
|
|
20231205,092400,61605090,4185,4185,4185,4185,0
|
|
20231205,092300,61605090,4185,4185,4185,4185,0
|
|
20231205,092200,61605090,4185,4160,4185,4135,106
|
|
20231205,092100,61166050,4185,4170,4185,4110,1962
|
|
20231205,092000,53023120,4170,4170,4170,4170,500
|
|
20231205,091900,50938120,4170,4170,4170,4170,0
|
|
20231205,091800,50938120,4170,4170,4170,4165,500
|
|
20231205,091700,48853370,4170,4180,4180,4170,2296
|
|
20231205,091600,39264740,4180,4180,4180,4180,40
|
|
20231205,091500,39097540,4185,4190,4190,4185,35
|
|
20231205,091400,38950920,4190,4190,4190,4190,74
|
|
20231205,091300,38640860,4175,4175,4175,4175,1
|
|
20231205,091200,38636685,4170,4180,4180,4170,60
|
|
20231205,091100,38386065,4180,4195,4195,4180,1204
|
|
20231205,091000,33341685,4195,4195,4195,4195,50
|
|
20231205,090900,33131935,4195,4195,4195,4195,0
|
|
20231205,090800,33131935,4195,4200,4200,4195,448
|
|
20231205,090700,31251225,4200,4200,4200,4200,3
|
|
20231205,090600,31238625,4200,4230,4230,4200,483
|
|
20231205,090500,29207335,4225,4230,4235,4225,215
|
|
20231205,090400,28297180,4215,4210,4240,4210,540
|
|
20231205,090300,26016415,4210,4210,4210,4210,60
|
|
20231205,090200,25763815,4210,4190,4210,4190,1321
|
|
20231205,090100,20221260,4210,4255,4260,4200,2210
|
|
20231205,090000,10905820,4260,4250,4260,4210,2566
|