698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,203500,297157840,4165,4165,4165,4165,3910
|
|
20231206,203400,297157840,4165,4165,4165,4165,0
|
|
20231206,203300,297157840,4165,4165,4165,4165,0
|
|
20231206,203200,297157840,4165,4165,4165,4165,0
|
|
20231206,203100,297157840,4165,4165,4165,4165,0
|
|
20231206,203000,297157840,4165,4165,4165,4165,0
|
|
20231206,202900,297157840,4165,4165,4165,4165,0
|
|
20231206,202800,297157840,4165,4165,4165,4165,0
|
|
20231206,202700,297157840,4165,4165,4165,4165,0
|
|
20231206,202600,297157840,4165,4165,4165,4165,0
|
|
20231206,202500,297157840,4165,4165,4165,4165,0
|
|
20231206,202400,297157840,4165,4165,4165,4165,0
|
|
20231206,202300,297157840,4165,4165,4165,4165,0
|
|
20231206,202200,297157840,4165,4165,4165,4165,0
|
|
20231206,202100,297157840,4165,4165,4165,4165,0
|
|
20231206,202000,297157840,4165,4165,4165,4165,0
|
|
20231206,201900,297157840,4165,4165,4165,4165,0
|
|
20231206,201800,297157840,4165,4165,4165,4165,0
|
|
20231206,201700,297157840,4165,4165,4165,4165,0
|
|
20231206,201600,297157840,4165,4165,4165,4165,0
|
|
20231206,201500,297157840,4165,4165,4165,4165,0
|
|
20231206,201400,297157840,4165,4165,4165,4165,0
|
|
20231206,201300,297157840,4165,4165,4165,4165,0
|
|
20231206,201200,297157840,4165,4165,4165,4165,0
|
|
20231206,201100,297157840,4165,4165,4165,4165,0
|
|
20231206,201000,297157840,4165,4165,4165,4165,0
|
|
20231206,200900,297157840,4165,4165,4165,4165,0
|
|
20231206,200800,297157840,4165,4165,4165,4165,0
|
|
20231206,200700,297157840,4165,4165,4165,4165,0
|
|
20231206,200600,297157840,4165,4165,4165,4165,0
|
|
20231206,200500,297157840,4165,4165,4165,4165,3910
|
|
20231206,200400,297157840,4165,4165,4165,4165,0
|
|
20231206,200300,297157840,4165,4165,4165,4165,0
|
|
20231206,200200,297157840,4165,4165,4165,4165,0
|
|
20231206,200100,297157840,4165,4165,4165,4165,0
|
|
20231206,200000,297157840,4165,4165,4165,4165,0
|
|
20231206,195900,297157840,4165,4165,4165,4165,0
|
|
20231206,195800,297157840,4165,4165,4165,4165,0
|
|
20231206,195700,297157840,4165,4165,4165,4165,0
|
|
20231206,195600,297157840,4165,4165,4165,4165,0
|
|
20231206,195500,297157840,4165,4165,4165,4165,0
|
|
20231206,195400,297157840,4165,4165,4165,4165,0
|
|
20231206,195300,297157840,4165,4165,4165,4165,0
|
|
20231206,195200,297157840,4165,4165,4165,4165,0
|
|
20231206,195100,297157840,4165,4165,4165,4165,0
|
|
20231206,195000,297157840,4165,4165,4165,4165,0
|
|
20231206,194900,297157840,4165,4165,4165,4165,0
|
|
20231206,194800,297157840,4165,4165,4165,4165,0
|
|
20231206,194700,297157840,4165,4165,4165,4165,0
|
|
20231206,194600,297157840,4165,4165,4165,4165,0
|
|
20231206,194500,297157840,4165,4165,4165,4165,0
|
|
20231206,194400,297157840,4165,4165,4165,4165,0
|
|
20231206,194300,297157840,4165,4165,4165,4165,0
|
|
20231206,194200,297157840,4165,4165,4165,4165,0
|
|
20231206,194100,297157840,4165,4165,4165,4165,0
|
|
20231206,194000,297157840,4165,4165,4165,4165,0
|
|
20231206,193900,297157840,4165,4165,4165,4165,0
|
|
20231206,193800,297157840,4165,4165,4165,4165,0
|
|
20231206,193700,297157840,4165,4165,4165,4165,0
|
|
20231206,193600,297157840,4165,4165,4165,4165,0
|
|
20231206,193500,297157840,4165,4165,4165,4165,3910
|
|
20231206,193400,297157840,4165,4165,4165,4165,0
|
|
20231206,193300,297157840,4165,4165,4165,4165,0
|
|
20231206,193200,297157840,4165,4165,4165,4165,0
|
|
20231206,193100,297157840,4165,4165,4165,4165,0
|
|
20231206,193000,297157840,4165,4165,4165,4165,0
|
|
20231206,192900,297157840,4165,4165,4165,4165,0
|
|
20231206,192800,297157840,4165,4165,4165,4165,0
|
|
20231206,192700,297157840,4165,4165,4165,4165,0
|
|
20231206,192600,297157840,4165,4165,4165,4165,0
|
|
20231206,192500,297157840,4165,4165,4165,4165,0
|
|
20231206,192400,297157840,4165,4165,4165,4165,0
|
|
20231206,192300,297157840,4165,4165,4165,4165,0
|
|
20231206,192200,297157840,4165,4165,4165,4165,0
|
|
20231206,192100,297157840,4165,4165,4165,4165,0
|
|
20231206,192000,297157840,4165,4165,4165,4165,0
|
|
20231206,191900,297157840,4165,4165,4165,4165,0
|
|
20231206,191800,297157840,4165,4165,4165,4165,0
|
|
20231206,191700,297157840,4165,4165,4165,4165,0
|
|
20231206,191600,297157840,4165,4165,4165,4165,0
|
|
20231206,191500,297157840,4165,4165,4165,4165,0
|
|
20231206,191400,297157840,4165,4165,4165,4165,0
|
|
20231206,191300,297157840,4165,4165,4165,4165,0
|
|
20231206,191200,297157840,4165,4165,4165,4165,0
|
|
20231206,191100,297157840,4165,4165,4165,4165,0
|
|
20231206,191000,297157840,4165,4165,4165,4165,0
|
|
20231206,190900,297157840,4165,4165,4165,4165,0
|
|
20231206,190800,297157840,4165,4165,4165,4165,0
|
|
20231206,190700,297157840,4165,4165,4165,4165,0
|
|
20231206,190600,297157840,4165,4165,4165,4165,0
|
|
20231206,190500,297157840,4165,4165,4165,4165,3910
|
|
20231206,190400,297157840,4165,4165,4165,4165,0
|
|
20231206,190300,297157840,4165,4165,4165,4165,0
|
|
20231206,190200,297157840,4165,4165,4165,4165,0
|
|
20231206,190100,297157840,4165,4165,4165,4165,0
|
|
20231206,190000,297157840,4165,4165,4165,4165,0
|
|
20231206,185900,297157840,4165,4165,4165,4165,0
|
|
20231206,185800,297157840,4165,4165,4165,4165,0
|
|
20231206,185700,297157840,4165,4165,4165,4165,0
|
|
20231206,185600,297157840,4165,4165,4165,4165,0
|
|
20231206,185500,297157840,4165,4165,4165,4165,0
|
|
20231206,185400,297157840,4165,4165,4165,4165,0
|
|
20231206,185300,297157840,4165,4165,4165,4165,0
|
|
20231206,185200,297157840,4165,4165,4165,4165,0
|
|
20231206,185100,297157840,4165,4165,4165,4165,0
|
|
20231206,185000,297157840,4165,4165,4165,4165,0
|
|
20231206,184900,297157840,4165,4165,4165,4165,0
|
|
20231206,184800,297157840,4165,4165,4165,4165,0
|
|
20231206,184700,297157840,4165,4165,4165,4165,0
|
|
20231206,184600,297157840,4165,4165,4165,4165,0
|
|
20231206,184500,297157840,4165,4165,4165,4165,0
|
|
20231206,184400,297157840,4165,4165,4165,4165,0
|
|
20231206,184300,297157840,4165,4165,4165,4165,0
|
|
20231206,184200,297157840,4165,4165,4165,4165,0
|
|
20231206,184100,297157840,4165,4165,4165,4165,0
|
|
20231206,184000,297157840,4165,4165,4165,4165,0
|
|
20231206,183900,297157840,4165,4165,4165,4165,0
|
|
20231206,183800,297157840,4165,4165,4165,4165,0
|
|
20231206,183700,297157840,4165,4165,4165,4165,0
|
|
20231206,183600,297157840,4165,4165,4165,4165,0
|
|
20231206,183500,297157840,4165,4165,4165,4165,3910
|
|
20231206,183400,297157840,4165,4165,4165,4165,0
|
|
20231206,183300,297157840,4165,4165,4165,4165,0
|
|
20231206,183200,297157840,4165,4165,4165,4165,0
|
|
20231206,183100,297157840,4165,4165,4165,4165,0
|
|
20231206,183000,297157840,4165,4165,4165,4165,0
|
|
20231206,182900,297157840,4165,4165,4165,4165,0
|
|
20231206,182800,297157840,4165,4165,4165,4165,0
|
|
20231206,182700,297157840,4165,4165,4165,4165,0
|
|
20231206,182600,297157840,4165,4165,4165,4165,0
|
|
20231206,182500,297157840,4165,4165,4165,4165,0
|
|
20231206,182400,297157840,4165,4165,4165,4165,0
|
|
20231206,182300,297157840,4165,4165,4165,4165,0
|
|
20231206,182200,297157840,4165,4165,4165,4165,0
|
|
20231206,182100,297157840,4165,4165,4165,4165,0
|
|
20231206,182000,297157840,4165,4165,4165,4165,0
|
|
20231206,181900,297157840,4165,4165,4165,4165,0
|
|
20231206,181800,297157840,4165,4165,4165,4165,0
|
|
20231206,181700,297157840,4165,4165,4165,4165,0
|
|
20231206,181600,297157840,4165,4165,4165,4165,0
|
|
20231206,181500,297157840,4165,4165,4165,4165,0
|
|
20231206,181400,297157840,4165,4165,4165,4165,0
|
|
20231206,181300,297157840,4165,4165,4165,4165,0
|
|
20231206,181200,297157840,4165,4165,4165,4165,0
|
|
20231206,181100,297157840,4165,4165,4165,4165,0
|
|
20231206,181000,297157840,4165,4165,4165,4165,0
|
|
20231206,180900,297157840,4165,4165,4165,4165,0
|
|
20231206,180800,297157840,4165,4165,4165,4165,0
|
|
20231206,180700,297157840,4165,4165,4165,4165,0
|
|
20231206,180600,297157840,4165,4165,4165,4165,0
|
|
20231206,180500,297157840,4165,4165,4165,4165,3910
|
|
20231206,180400,297157840,4165,4165,4165,4165,0
|
|
20231206,180300,297157840,4165,4165,4165,4165,0
|
|
20231206,180200,297157840,4165,4165,4165,4165,0
|
|
20231206,180100,297157840,4165,4165,4165,4165,0
|
|
20231206,180000,297157840,4165,4165,4165,4165,0
|
|
20231206,175900,297157840,4165,4165,4165,4165,0
|
|
20231206,175800,297157840,4165,4165,4165,4165,0
|
|
20231206,175700,297157840,4165,4165,4165,4165,0
|
|
20231206,175600,297157840,4165,4165,4165,4165,0
|
|
20231206,175500,297157840,4165,4165,4165,4165,0
|
|
20231206,175400,297157840,4165,4165,4165,4165,0
|
|
20231206,175300,297157840,4165,4165,4165,4165,0
|
|
20231206,175200,297157840,4165,4165,4165,4165,0
|
|
20231206,175100,297157840,4165,4165,4165,4165,0
|
|
20231206,175000,297157840,4165,4165,4165,4165,0
|
|
20231206,174900,297157840,4165,4165,4165,4165,0
|
|
20231206,174800,297157840,4165,4165,4165,4165,0
|
|
20231206,174700,297157840,4165,4165,4165,4165,0
|
|
20231206,174600,297157840,4165,4165,4165,4165,0
|
|
20231206,174500,297157840,4165,4165,4165,4165,0
|
|
20231206,174400,297157840,4165,4165,4165,4165,0
|
|
20231206,174300,297157840,4165,4165,4165,4165,0
|
|
20231206,174200,297157840,4165,4165,4165,4165,0
|
|
20231206,174100,297157840,4165,4165,4165,4165,0
|
|
20231206,174000,297157840,4165,4165,4165,4165,0
|
|
20231206,173900,297157840,4165,4165,4165,4165,0
|
|
20231206,173800,297157840,4165,4165,4165,4165,0
|
|
20231206,173700,297157840,4165,4165,4165,4165,0
|
|
20231206,173600,297157840,4165,4165,4165,4165,0
|
|
20231206,173500,297157840,4165,4165,4165,4165,3910
|
|
20231206,173400,297157840,4165,4165,4165,4165,0
|
|
20231206,173300,297157840,4165,4165,4165,4165,0
|
|
20231206,173200,297157840,4165,4165,4165,4165,0
|
|
20231206,173100,297157840,4165,4165,4165,4165,0
|
|
20231206,173000,297157840,4165,4165,4165,4165,0
|
|
20231206,172900,297157840,4165,4165,4165,4165,0
|
|
20231206,172800,297157840,4165,4165,4165,4165,0
|
|
20231206,172700,297157840,4165,4165,4165,4165,0
|
|
20231206,172600,297157840,4165,4165,4165,4165,0
|
|
20231206,172500,297157840,4165,4165,4165,4165,0
|
|
20231206,172400,297157840,4165,4165,4165,4165,0
|
|
20231206,172300,297157840,4165,4165,4165,4165,0
|
|
20231206,172200,297157840,4165,4165,4165,4165,0
|
|
20231206,172100,297157840,4165,4165,4165,4165,0
|
|
20231206,172000,297157840,4165,4165,4165,4165,0
|
|
20231206,171900,297157840,4165,4165,4165,4165,0
|
|
20231206,171800,297157840,4165,4165,4165,4165,0
|
|
20231206,171700,297157840,4165,4165,4165,4165,0
|
|
20231206,171600,297157840,4165,4165,4165,4165,0
|
|
20231206,171500,297157840,4165,4165,4165,4165,0
|
|
20231206,171400,297157840,4165,4165,4165,4165,0
|
|
20231206,171300,297157840,4165,4165,4165,4165,0
|
|
20231206,171200,297157840,4165,4165,4165,4165,0
|
|
20231206,171100,297157840,4165,4165,4165,4165,0
|
|
20231206,171000,297157840,4165,4165,4165,4165,0
|
|
20231206,170900,297157840,4165,4165,4165,4165,0
|
|
20231206,170800,297157840,4165,4165,4165,4165,0
|
|
20231206,170700,297157840,4165,4165,4165,4165,0
|
|
20231206,170600,297157840,4165,4165,4165,4165,0
|
|
20231206,170500,297157840,4165,4165,4165,4165,3910
|
|
20231206,170400,297157840,4165,4165,4165,4165,0
|
|
20231206,170300,297157840,4165,4165,4165,4165,0
|
|
20231206,170200,297157840,4165,4165,4165,4165,0
|
|
20231206,170100,297157840,4165,4165,4165,4165,0
|
|
20231206,170000,297157840,4165,4165,4165,4165,0
|
|
20231206,165900,297157840,4165,4165,4165,4165,0
|
|
20231206,165800,297157840,4165,4165,4165,4165,0
|
|
20231206,165700,297157840,4165,4165,4165,4165,0
|
|
20231206,165600,297157840,4165,4165,4165,4165,0
|
|
20231206,165500,297157840,4165,4165,4165,4165,0
|
|
20231206,165400,297157840,4165,4165,4165,4165,0
|
|
20231206,165300,297157840,4165,4165,4165,4165,0
|
|
20231206,165200,297157840,4165,4165,4165,4165,0
|
|
20231206,165100,297157840,4165,4165,4165,4165,0
|
|
20231206,165000,297157840,4165,4165,4165,4165,0
|
|
20231206,164900,297157840,4165,4165,4165,4165,0
|
|
20231206,164800,297157840,4165,4165,4165,4165,0
|
|
20231206,164700,297157840,4165,4165,4165,4165,0
|
|
20231206,164600,297157840,4165,4165,4165,4165,0
|
|
20231206,164500,297157840,4165,4165,4165,4165,0
|
|
20231206,164400,297157840,4165,4165,4165,4165,0
|
|
20231206,164300,297157840,4165,4165,4165,4165,0
|
|
20231206,164200,297157840,4165,4165,4165,4165,0
|
|
20231206,164100,297157840,4165,4165,4165,4165,0
|
|
20231206,164000,297157840,4165,4165,4165,4165,0
|
|
20231206,163900,297157840,4165,4165,4165,4165,0
|
|
20231206,163800,297157840,4165,4165,4165,4165,0
|
|
20231206,163700,297157840,4165,4165,4165,4165,0
|
|
20231206,163600,297157840,4165,4165,4165,4165,0
|
|
20231206,163500,297157840,4165,4165,4165,4165,3910
|
|
20231206,163400,297157840,4165,4165,4165,4165,0
|
|
20231206,163300,297157840,4165,4165,4165,4165,0
|
|
20231206,163200,297157840,4165,4165,4165,4165,0
|
|
20231206,163100,297157840,4165,4165,4165,4165,0
|
|
20231206,163000,297157840,4165,4165,4165,4165,0
|
|
20231206,162900,297157840,4165,4165,4165,4165,0
|
|
20231206,162800,297157840,4165,4165,4165,4165,0
|
|
20231206,162700,297157840,4165,4165,4165,4165,0
|
|
20231206,162600,297157840,4165,4165,4165,4165,0
|
|
20231206,162500,297157840,4165,4165,4165,4165,0
|
|
20231206,162400,297157840,4165,4165,4165,4165,0
|
|
20231206,162300,297157840,4165,4165,4165,4165,0
|
|
20231206,162200,297157840,4165,4165,4165,4165,0
|
|
20231206,162100,297157840,4165,4165,4165,4165,0
|
|
20231206,162000,297157840,4165,4165,4165,4165,0
|
|
20231206,161900,297157840,4165,4165,4165,4165,0
|
|
20231206,161800,297157840,4165,4165,4165,4165,0
|
|
20231206,161700,297157840,4165,4165,4165,4165,0
|
|
20231206,161600,297157840,4165,4165,4165,4165,0
|
|
20231206,161500,297157840,4165,4165,4165,4165,0
|
|
20231206,161400,297157840,4165,4165,4165,4165,0
|
|
20231206,161300,297157840,4165,4165,4165,4165,0
|
|
20231206,161200,297157840,4165,4165,4165,4165,0
|
|
20231206,161100,297157840,4165,4165,4165,4165,0
|
|
20231206,161000,297157840,4165,4165,4165,4165,0
|
|
20231206,160900,297157840,4165,4165,4165,4165,0
|
|
20231206,160800,297157840,4165,4165,4165,4165,0
|
|
20231206,160700,297157840,4165,4165,4165,4165,0
|
|
20231206,160600,297157840,4165,4165,4165,4165,0
|
|
20231206,160500,297157840,4165,4165,4165,4165,3910
|
|
20231206,160400,297157840,4165,4165,4165,4165,0
|
|
20231206,160300,297157840,4165,4165,4165,4165,0
|
|
20231206,160200,297157840,4165,4165,4165,4165,0
|
|
20231206,160100,297157840,4165,4165,4165,4165,0
|
|
20231206,160000,297157840,4165,4165,4165,4165,0
|
|
20231206,155900,297157840,4165,4165,4165,4165,0
|
|
20231206,155800,297157840,4165,4165,4165,4165,0
|
|
20231206,155700,297157840,4165,4165,4165,4165,0
|
|
20231206,155600,297157840,4165,4165,4165,4165,0
|
|
20231206,155500,297157840,4165,4165,4165,4165,0
|
|
20231206,155400,297157840,4165,4165,4165,4165,0
|
|
20231206,155300,297157840,4165,4165,4165,4165,0
|
|
20231206,155200,297157840,4165,4165,4165,4165,0
|
|
20231206,155100,297157840,4165,4165,4165,4165,0
|
|
20231206,155000,297157840,4165,4165,4165,4165,0
|
|
20231206,154900,297157840,4165,4165,4165,4165,0
|
|
20231206,154800,297157840,4165,4165,4165,4165,0
|
|
20231206,154700,297157840,4165,4165,4165,4165,0
|
|
20231206,154600,297157840,4165,4165,4165,4165,0
|
|
20231206,154500,297157840,4165,4165,4165,4165,0
|
|
20231206,154400,297157840,4165,4165,4165,4165,0
|
|
20231206,154300,297157840,4165,4165,4165,4165,0
|
|
20231206,154200,297157840,4165,4165,4165,4165,0
|
|
20231206,154100,297157840,4165,4165,4165,4165,0
|
|
20231206,154000,297157840,4165,4165,4165,4165,0
|
|
20231206,153900,297157840,4165,4165,4165,4165,0
|
|
20231206,153800,297157840,4165,4165,4165,4165,0
|
|
20231206,153700,297157840,4165,4165,4165,4165,0
|
|
20231206,153600,297157840,4165,4165,4165,4165,0
|
|
20231206,153500,297157840,4165,4165,4165,4165,3910
|
|
20231206,153400,297157840,4165,4165,4165,4165,0
|
|
20231206,153300,297157840,4165,4165,4165,4165,0
|
|
20231206,153200,297157840,4165,4165,4165,4165,0
|
|
20231206,153100,297157840,4165,4165,4165,4165,0
|
|
20231206,153000,297157840,4165,4165,4165,4165,3910
|
|
20231206,152900,280872690,4165,4165,4165,4165,0
|
|
20231206,152800,280872690,4165,4165,4165,4165,0
|
|
20231206,152700,280872690,4165,4165,4165,4165,0
|
|
20231206,152600,280872690,4165,4165,4165,4165,0
|
|
20231206,152500,280872690,4165,4165,4165,4165,0
|
|
20231206,152400,280872690,4165,4165,4165,4165,0
|
|
20231206,152300,280872690,4165,4165,4165,4165,0
|
|
20231206,152200,280872690,4165,4165,4165,4165,0
|
|
20231206,152100,280872690,4165,4165,4165,4165,0
|
|
20231206,152000,280872690,4165,4165,4165,4165,0
|
|
20231206,151900,280872690,4165,4170,4170,4165,1186
|
|
20231206,151800,275927835,4175,4170,4175,4170,23
|
|
20231206,151700,275831830,4170,4170,4170,4170,410
|
|
20231206,151600,274122130,4170,4170,4170,4170,101
|
|
20231206,151500,273700960,4175,4170,4175,4170,7
|
|
20231206,151400,273671740,4170,4175,4175,4170,22
|
|
20231206,151300,273579895,4175,4170,4175,4170,52
|
|
20231206,151200,273362800,4170,4170,4180,4170,12
|
|
20231206,151100,273312710,4170,4170,4170,4170,1
|
|
20231206,151000,273308540,4170,4170,4170,4170,2
|
|
20231206,150900,273300200,4170,4170,4170,4170,2
|
|
20231206,150800,273291860,4175,4175,4175,4175,2
|
|
20231206,150700,273283510,4170,4175,4175,4170,3336
|
|
20231206,150600,259368245,4175,4175,4175,4175,332
|
|
20231206,150500,257982145,4175,4175,4185,4175,179
|
|
20231206,150400,257234550,4175,4175,4190,4175,7
|
|
20231206,150300,257205280,4175,4180,4180,4175,121
|
|
20231206,150200,256699690,4180,4180,4180,4180,2
|
|
20231206,150100,256691330,4180,4175,4190,4175,252
|
|
20231206,150000,255637580,4175,4175,4175,4175,65
|
|
20231206,145900,255366205,4175,4175,4175,4175,147
|
|
20231206,145800,254752480,4175,4175,4180,4175,39
|
|
20231206,145700,254589480,4175,4175,4180,4175,368
|
|
20231206,145600,253052835,4175,4175,4175,4175,2
|
|
20231206,145500,253044485,4175,4175,4175,4175,77
|
|
20231206,145400,252723010,4175,4175,4175,4175,2
|
|
20231206,145300,252714660,4175,4175,4180,4175,114
|
|
20231206,145200,252238705,4175,4175,4175,4175,4
|
|
20231206,145100,252222005,4175,4175,4175,4175,2
|
|
20231206,145000,252213655,4175,4175,4175,4175,3
|
|
20231206,144900,252201130,4175,4170,4180,4170,44
|
|
20231206,144800,252017235,4180,4170,4180,4170,1122
|
|
20231206,144700,247332365,4170,4170,4170,4170,109
|
|
20231206,144600,246877835,4170,4170,4170,4170,92
|
|
20231206,144500,246494195,4175,4170,4175,4170,139
|
|
20231206,144400,245914370,4170,4170,4170,4170,144
|
|
20231206,144300,245313890,4170,4170,4170,4170,886
|
|
20231206,144200,241619270,4170,4170,4170,4170,61
|
|
20231206,144100,241364900,4175,4175,4175,4175,0
|
|
20231206,144000,241364900,4175,4175,4175,4175,0
|
|
20231206,143900,241364900,4175,4170,4175,4170,358
|
|
20231206,143800,239871615,4175,4175,4175,4170,118
|
|
20231206,143700,239379325,4170,4170,4170,4170,73
|
|
20231206,143600,239074915,4170,4170,4170,4170,6
|
|
20231206,143500,239049895,4170,4175,4175,4170,173
|
|
20231206,143400,238327985,4175,4175,4175,4175,283
|
|
20231206,143300,237146460,4175,4180,4180,4175,194
|
|
20231206,143200,236336485,4175,4175,4175,4175,73
|
|
20231206,143100,236031710,4180,4175,4180,4175,128
|
|
20231206,143000,235497035,4180,4180,4180,4180,0
|
|
20231206,142900,235497035,4180,4175,4180,4175,75
|
|
20231206,142800,235183905,4175,4175,4175,4175,72
|
|
20231206,142700,234883305,4175,4175,4175,4175,0
|
|
20231206,142600,234883305,4175,4175,4175,4175,73
|
|
20231206,142500,234578530,4175,4175,4175,4175,73
|
|
20231206,142400,234273755,4175,4175,4175,4175,100
|
|
20231206,142300,233856255,4175,4175,4175,4175,73
|
|
20231206,142200,233551480,4175,4175,4175,4175,72
|
|
20231206,142100,233250880,4175,4175,4175,4175,0
|
|
20231206,142000,233250880,4175,4180,4180,4175,78
|
|
20231206,141900,232924925,4180,4180,4180,4180,170
|
|
20231206,141800,232214325,4190,4190,4190,4190,0
|
|
20231206,141700,232214325,4190,4190,4190,4190,40
|
|
20231206,141600,232046725,4190,4190,4190,4190,0
|
|
20231206,141500,232046725,4190,4175,4190,4175,181
|
|
20231206,141400,231289430,4175,4175,4175,4175,0
|
|
20231206,141300,231289430,4175,4175,4175,4175,0
|
|
20231206,141200,231289430,4175,4190,4190,4175,73
|
|
20231206,141100,230984355,4175,4175,4175,4175,93
|
|
20231206,141000,230596080,4190,4190,4190,4190,0
|
|
20231206,140900,230596080,4190,4190,4190,4190,2
|
|
20231206,140800,230587700,4190,4175,4190,4175,121
|
|
20231206,140700,230081775,4190,4190,4190,4190,50
|
|
20231206,140600,229872275,4175,4175,4175,4175,73
|
|
20231206,140500,229567500,4175,4175,4175,4175,72
|
|
20231206,140400,229266900,4175,4175,4190,4175,156
|
|
20231206,140300,228614370,4175,4175,4175,4175,0
|
|
20231206,140200,228614370,4175,4175,4175,4175,73
|
|
20231206,140100,228309595,4175,4175,4175,4175,0
|
|
20231206,140000,228309595,4175,4175,4175,4175,73
|
|
20231206,135900,228004820,4175,4175,4175,4175,72
|
|
20231206,135800,227704220,4175,4175,4175,4175,73
|
|
20231206,135700,227399445,4175,4175,4175,4175,0
|
|
20231206,135600,227399445,4175,4175,4175,4175,73
|
|
20231206,135500,227094670,4175,4175,4175,4175,73
|
|
20231206,135400,226789895,4175,4175,4175,4175,0
|
|
20231206,135300,226789895,4175,4175,4175,4175,72
|
|
20231206,135200,226489295,4170,4170,4170,4170,73
|
|
20231206,135100,226184885,4170,4170,4170,4170,0
|
|
20231206,135000,226184885,4170,4170,4170,4170,73
|
|
20231206,134900,225880475,4170,4170,4170,4170,108
|
|
20231206,134800,225430115,4170,4170,4170,4170,26
|
|
20231206,134700,225321695,4170,4170,4170,4170,72
|
|
20231206,134600,225021455,4185,4185,4185,4185,90
|
|
20231206,134500,224644805,4185,4185,4185,4185,79
|
|
20231206,134400,224314190,4185,4185,4185,4185,0
|
|
20231206,134300,224314190,4185,4185,4185,4185,200
|
|
20231206,134200,223477190,4185,4170,4185,4165,74
|
|
20231206,134100,223168955,4165,4165,4165,4165,0
|
|
20231206,134000,223168955,4165,4165,4165,4165,0
|
|
20231206,133900,223168955,4165,4165,4165,4165,146
|
|
20231206,133800,222560865,4165,4165,4165,4165,1
|
|
20231206,133700,222556700,4165,4165,4165,4165,72
|
|
20231206,133600,222256820,4165,4170,4170,4165,14
|
|
20231206,133500,222198500,4185,4170,4185,4165,131
|
|
20231206,133400,221651495,4185,4185,4185,4185,0
|
|
20231206,133300,221651495,4185,4185,4185,4185,0
|
|
20231206,133200,221651495,4185,4165,4185,4165,74
|
|
20231206,133100,221343265,4165,4165,4165,4165,0
|
|
20231206,133000,221343265,4165,4170,4170,4165,28
|
|
20231206,132900,221226545,4190,4190,4190,4190,120
|
|
20231206,132800,220723745,4165,4170,4170,4165,73
|
|
20231206,132700,220419425,4170,4170,4170,4170,0
|
|
20231206,132600,220419425,4170,4170,4170,4170,72
|
|
20231206,132500,220119185,4170,4170,4170,4170,73
|
|
20231206,132400,219814775,4170,4170,4170,4170,0
|
|
20231206,132300,219814775,4170,4190,4190,4170,88
|
|
20231206,132200,219447515,4170,4170,4170,4170,73
|
|
20231206,132100,219143105,4170,4170,4170,4170,72
|
|
20231206,132000,218842865,4170,4170,4170,4170,0
|
|
20231206,131900,218842865,4170,4170,4170,4170,73
|
|
20231206,131800,218538455,4170,4170,4170,4170,0
|
|
20231206,131700,218538455,4170,4170,4170,4170,78
|
|
20231206,131600,218213195,4170,4175,4175,4170,73
|
|
20231206,131500,217908685,4170,4170,4170,4170,0
|
|
20231206,131400,217908685,4170,4170,4170,4170,72
|
|
20231206,131300,217608445,4170,4170,4170,4170,0
|
|
20231206,131200,217608445,4170,4170,4170,4170,73
|
|
20231206,131100,217304035,4170,4170,4170,4170,145
|
|
20231206,131000,216699385,4170,4170,4170,4170,0
|
|
20231206,130900,216699385,4170,4170,4170,4170,73
|
|
20231206,130800,216394975,4170,4170,4170,4170,0
|
|
20231206,130700,216394975,4170,4190,4190,4170,75
|
|
20231206,130600,216082185,4170,4170,4170,4170,12
|
|
20231206,130500,216032145,4170,4170,4170,4170,47
|
|
20231206,130400,215836155,4165,4165,4165,4165,0
|
|
20231206,130300,215836155,4165,4165,4165,4165,0
|
|
20231206,130200,215836155,4165,4165,4165,4165,0
|
|
20231206,130100,215836155,4165,4165,4165,4165,0
|
|
20231206,130000,215836155,4165,4170,4170,4165,704
|
|
20231206,125900,212902275,4165,4170,4170,4165,171
|
|
20231206,125800,212189320,4175,4175,4175,4175,0
|
|
20231206,125700,212189320,4175,4180,4180,4175,46
|
|
20231206,125600,211997115,4185,4185,4185,4185,1
|
|
20231206,125500,211992930,4185,4185,4185,4185,32
|
|
20231206,125400,211859010,4190,4190,4200,4190,31
|
|
20231206,125300,211729100,4190,4190,4190,4190,92
|
|
20231206,125200,211343620,4190,4185,4190,4185,79
|
|
20231206,125100,211012975,4190,4190,4190,4190,0
|
|
20231206,125000,211012975,4190,4165,4190,4165,2287
|
|
20231206,124900,201472500,4165,4165,4170,4160,1465
|
|
20231206,124800,195376760,4160,4165,4165,4160,73
|
|
20231206,124700,195072815,4165,4165,4165,4165,126
|
|
20231206,124600,194548025,4170,4165,4170,4165,168
|
|
20231206,124500,193848300,4175,4175,4175,4165,302
|
|
20231206,124400,192588190,4175,4175,4175,4165,99
|
|
20231206,124300,192175595,4160,4165,4165,4160,1000
|
|
20231206,124200,188013395,4170,4170,4170,4170,1
|
|
20231206,124100,188009225,4175,4175,4175,4175,0
|
|
20231206,124000,188009225,4175,4170,4175,4170,166
|
|
20231206,123900,187316905,4170,4175,4175,4170,95
|
|
20231206,123800,186920665,4175,4175,4175,4175,0
|
|
20231206,123700,186920665,4175,4175,4175,4175,1
|
|
20231206,123600,186916490,4170,4170,4170,4170,213
|
|
20231206,123500,186028280,4165,4165,4165,4165,104
|
|
20231206,123400,185595120,4165,4165,4165,4165,0
|
|
20231206,123300,185595120,4165,4165,4165,4165,876
|
|
20231206,123200,181946580,4170,4170,4170,4165,540
|
|
20231206,123100,179696900,4175,4175,4175,4175,59
|
|
20231206,123000,179450575,4180,4190,4200,4180,123
|
|
20231206,122900,178936165,4215,4210,4215,4185,145
|
|
20231206,122800,178327410,4190,4190,4210,4190,81
|
|
20231206,122700,177987440,4185,4180,4185,4180,316
|
|
20231206,122600,176665015,4175,4175,4180,4175,116
|
|
20231206,122500,176180180,4175,4170,4175,4170,77
|
|
20231206,122400,175859000,4165,4170,4170,4165,9
|
|
20231206,122300,175821510,4170,4170,4170,4170,1
|
|
20231206,122200,175817340,4175,4165,4175,4165,259
|
|
20231206,122100,174737640,4165,4165,4165,4165,78
|
|
20231206,122000,174412770,4165,4165,4165,4165,3
|
|
20231206,121900,174400275,4165,4165,4165,4165,76
|
|
20231206,121800,174083735,4170,4165,4170,4165,7
|
|
20231206,121700,174054570,4165,4165,4165,4165,105
|
|
20231206,121600,173617245,4165,4165,4170,4165,50
|
|
20231206,121500,173408770,4170,4165,4170,4165,10
|
|
20231206,121400,173367110,4165,4165,4170,4165,80
|
|
20231206,121300,173033860,4170,4165,4170,4165,139
|
|
20231206,121200,172454895,4165,4165,4165,4165,157
|
|
20231206,121100,171800990,4165,4170,4170,4165,89
|
|
20231206,121000,171430300,4170,4170,4170,4170,243
|
|
20231206,120900,170416990,4170,4170,4170,4170,81
|
|
20231206,120800,170079220,4175,4165,4175,4160,249
|
|
20231206,120700,169040725,4175,4175,4175,4175,0
|
|
20231206,120600,169040725,4175,4175,4175,4175,0
|
|
20231206,120500,169040725,4175,4175,4175,4175,148
|
|
20231206,120400,168422825,4175,4175,4175,4175,0
|
|
20231206,120300,168422825,4175,4175,4175,4175,75
|
|
20231206,120200,168109700,4175,4165,4175,4160,2026
|
|
20231206,120100,159679540,4170,4170,4170,4170,32
|
|
20231206,120000,159546100,4170,4170,4170,4170,33
|
|
20231206,115900,159408490,4170,4170,4170,4170,0
|
|
20231206,115800,159408490,4170,4170,4170,4160,342
|
|
20231206,115700,157983425,4170,4175,4175,4170,7
|
|
20231206,115600,157954205,4175,4180,4180,4175,2
|
|
20231206,115500,157945850,4165,4170,4170,4165,75
|
|
20231206,115400,157633470,4165,4165,4165,4165,0
|
|
20231206,115300,157633470,4165,4165,4165,4165,0
|
|
20231206,115200,157633470,4165,4165,4165,4165,5
|
|
20231206,115100,157612645,4175,4175,4175,4175,0
|
|
20231206,115000,157612645,4175,4165,4175,4165,1456
|
|
20231206,114900,151546605,4160,4165,4165,4160,145
|
|
20231206,114800,150943400,4160,4165,4165,4160,73
|
|
20231206,114700,150639390,4165,4170,4170,4165,2
|
|
20231206,114600,150631055,4175,4160,4175,4160,118
|
|
20231206,114500,150139500,4175,4175,4175,4175,10
|
|
20231206,114400,150097750,4175,4175,4175,4175,1
|
|
20231206,114300,150093575,4170,4170,4170,4170,0
|
|
20231206,114200,150093575,4170,4170,4170,4170,100
|
|
20231206,114100,149676575,4170,4160,4170,4155,193
|
|
20231206,114000,148872785,4155,4155,4155,4155,72
|
|
20231206,113900,148573625,4155,4155,4155,4155,73
|
|
20231206,113800,148270310,4175,4175,4175,4175,0
|
|
20231206,113700,148270310,4175,4175,4175,4175,2
|
|
20231206,113600,148261960,4175,4170,4175,4155,2244
|
|
20231206,113500,138919415,4165,4165,4165,4165,100
|
|
20231206,113400,138502915,4165,4165,4165,4165,272
|
|
20231206,113300,137370035,4165,4165,4165,4165,1
|
|
20231206,113200,137365870,4165,4160,4165,4160,180
|
|
20231206,113100,136616895,4160,4160,4160,4160,269
|
|
20231206,113000,135497855,4160,4160,4165,4155,2830
|
|
20231206,112900,123726160,4160,4165,4165,4160,1324
|
|
20231206,112800,118217530,4165,4165,4170,4165,813
|
|
20231206,112700,114831380,4165,4165,4165,4165,74
|
|
20231206,112600,114523170,4170,4170,4170,4170,0
|
|
20231206,112500,114523170,4170,4170,4170,4170,100
|
|
20231206,112400,114106170,4170,4170,4170,4170,0
|
|
20231206,112300,114106170,4170,4165,4170,4165,182
|
|
20231206,112200,113348040,4170,4165,4170,4160,281
|
|
20231206,112100,112176980,4165,4165,4165,4165,0
|
|
20231206,112000,112176980,4165,4165,4165,4165,277
|
|
20231206,111900,111023275,4175,4175,4175,4175,0
|
|
20231206,111800,111023275,4175,4175,4175,4165,87
|
|
20231206,111700,110660780,4175,4175,4175,4175,5
|
|
20231206,111600,110639905,4175,4175,4175,4175,0
|
|
20231206,111500,110639905,4175,4175,4175,4175,50
|
|
20231206,111400,110431155,4175,4175,4175,4175,0
|
|
20231206,111300,110431155,4175,4175,4175,4175,119
|
|
20231206,111200,109934330,4175,4175,4175,4175,0
|
|
20231206,111100,109934330,4175,4175,4175,4175,0
|
|
20231206,111000,109934330,4175,4175,4175,4175,0
|
|
20231206,110900,109934330,4175,4175,4175,4175,9
|
|
20231206,110800,109896755,4170,4165,4175,4165,1209
|
|
20231206,110700,104860610,4165,4175,4175,4165,169
|
|
20231206,110600,104156565,4180,4170,4180,4165,726
|
|
20231206,110500,101131010,4185,4180,4185,4175,1308
|
|
20231206,110400,95669050,4190,4190,4190,4190,0
|
|
20231206,110300,95669050,4190,4190,4190,4190,0
|
|
20231206,110200,95669050,4190,4190,4190,4190,10
|
|
20231206,110100,95627150,4190,4190,4190,4190,10
|
|
20231206,110000,95585250,4190,4190,4190,4190,0
|
|
20231206,105900,95585250,4190,4190,4190,4190,1
|
|
20231206,105800,95581060,4190,4190,4190,4190,37
|
|
20231206,105700,95426030,4190,4190,4190,4190,0
|
|
20231206,105600,95426030,4190,4190,4190,4190,0
|
|
20231206,105500,95426030,4190,4190,4190,4190,0
|
|
20231206,105400,95426030,4190,4185,4190,4185,6
|
|
20231206,105300,95400915,4190,4195,4195,4190,125
|
|
20231206,105200,94876640,4195,4195,4195,4195,27
|
|
20231206,105100,94763375,4195,4195,4195,4195,0
|
|
20231206,105000,94763375,4195,4195,4195,4195,0
|
|
20231206,104900,94763375,4195,4190,4195,4190,5
|
|
20231206,104800,94742420,4180,4180,4190,4180,121
|
|
20231206,104700,94236500,4175,4175,4175,4175,8
|
|
20231206,104600,94203100,4180,4180,4180,4180,10
|
|
20231206,104500,94161300,4180,4180,4180,4180,0
|
|
20231206,104400,94161300,4180,4180,4180,4180,0
|
|
20231206,104300,94161300,4180,4180,4180,4180,2
|
|
20231206,104200,94152940,4180,4175,4180,4175,7
|
|
20231206,104100,94123695,4175,4175,4175,4175,0
|
|
20231206,104000,94123695,4175,4175,4175,4175,33
|
|
20231206,103900,93985920,4175,4175,4175,4175,0
|
|
20231206,103800,93985920,4175,4175,4175,4175,0
|
|
20231206,103700,93985920,4175,4180,4180,4175,154
|
|
20231206,103600,93342210,4165,4165,4165,4165,0
|
|
20231206,103500,93342210,4165,4165,4165,4165,1318
|
|
20231206,103400,87852740,4165,4165,4165,4165,0
|
|
20231206,103300,87852740,4165,4165,4165,4165,0
|
|
20231206,103200,87852740,4165,4165,4165,4165,43
|
|
20231206,103100,87673645,4165,4165,4165,4165,50
|
|
20231206,103000,87465395,4170,4170,4170,4170,0
|
|
20231206,102900,87465395,4170,4170,4170,4170,155
|
|
20231206,102800,86819045,4170,4180,4180,4170,7
|
|
20231206,102700,86789815,4190,4185,4190,4180,404
|
|
20231206,102600,85100030,4190,4190,4190,4190,200
|
|
20231206,102500,84262030,4215,4215,4215,4215,50
|
|
20231206,102400,84051280,4190,4190,4190,4190,61
|
|
20231206,102300,83795690,4215,4210,4220,4210,52
|
|
20231206,102200,83576380,4195,4195,4195,4195,51
|
|
20231206,102100,83362435,4185,4205,4215,4185,171
|
|
20231206,102000,82645595,4215,4185,4215,4185,264
|
|
20231206,101900,81538685,4175,4165,4175,4165,573
|
|
20231206,101800,79152100,4160,4160,4160,4160,43
|
|
20231206,101700,78973220,4165,4165,4165,4165,434
|
|
20231206,101600,77165610,4165,4165,4165,4165,3
|
|
20231206,101500,77153115,4165,4165,4165,4165,44
|
|
20231206,101400,76969855,4165,4165,4165,4165,6
|
|
20231206,101300,76944865,4165,4165,4165,4165,100
|
|
20231206,101200,76528365,4160,4160,4160,4160,4
|
|
20231206,101100,76511725,4155,4160,4160,4155,244
|
|
20231206,101000,75497120,4160,4160,4160,4160,458
|
|
20231206,100900,73591840,4160,4160,4160,4160,17
|
|
20231206,100800,73521120,4160,4160,4160,4160,116
|
|
20231206,100700,73038560,4160,4165,4165,4160,566
|
|
20231206,100600,70683250,4175,4175,4175,4175,30
|
|
20231206,100500,70558000,4165,4165,4165,4165,0
|
|
20231206,100400,70558000,4165,4165,4165,4165,6
|
|
20231206,100300,70533010,4185,4185,4185,4185,1
|
|
20231206,100200,70528825,4165,4165,4165,4165,526
|
|
20231206,100100,68338035,4165,4170,4170,4165,202
|
|
20231206,100000,67496455,4165,4165,4165,4165,0
|
|
20231206,095900,67496455,4165,4185,4185,4165,281
|
|
20231206,095800,66325945,4170,4170,4170,4165,504
|
|
20231206,095700,64225045,4190,4190,4190,4190,0
|
|
20231206,095600,64225045,4190,4190,4190,4190,111
|
|
20231206,095500,63759955,4175,4175,4175,4175,0
|
|
20231206,095400,63759955,4175,4175,4175,4175,36
|
|
20231206,095300,63609655,4170,4170,4170,4170,0
|
|
20231206,095200,63609655,4170,4170,4170,4170,114
|
|
20231206,095100,63134275,4170,4170,4170,4170,500
|
|
20231206,095000,61049275,4170,4170,4170,4170,5
|
|
20231206,094900,61028425,4170,4170,4170,4170,0
|
|
20231206,094800,61028425,4170,4170,4170,4170,0
|
|
20231206,094700,61028425,4170,4170,4170,4170,2
|
|
20231206,094600,61020085,4165,4165,4165,4165,0
|
|
20231206,094500,61020085,4165,4170,4170,4165,3
|
|
20231206,094400,61007580,4165,4160,4165,4160,722
|
|
20231206,094300,58002080,4165,4170,4170,4165,302
|
|
20231206,094200,56744240,4190,4190,4190,4190,0
|
|
20231206,094100,56744240,4190,4190,4190,4190,0
|
|
20231206,094000,56744240,4190,4180,4190,4180,3
|
|
20231206,093900,56731690,4175,4175,4175,4175,170
|
|
20231206,093800,56021940,4165,4190,4190,4165,1705
|
|
20231206,093700,48902000,4185,4210,4210,4185,3499
|
|
20231206,093600,34233025,4210,4210,4210,4210,2
|
|
20231206,093500,34224605,4225,4215,4225,4215,10
|
|
20231206,093400,34182425,4195,4200,4200,4195,127
|
|
20231206,093300,33649405,4205,4205,4205,4205,78
|
|
20231206,093200,33321415,4205,4215,4225,4205,74
|
|
20231206,093100,33009705,4225,4225,4225,4225,2
|
|
20231206,093000,33001255,4230,4230,4230,4230,0
|
|
20231206,092900,33001255,4230,4230,4230,4230,0
|
|
20231206,092800,33001255,4230,4215,4230,4195,1268
|
|
20231206,092700,27674055,4215,4205,4215,4200,1595
|
|
20231206,092600,20971915,4205,4205,4210,4205,969
|
|
20231206,092500,16894160,4205,4220,4220,4205,222
|
|
20231206,092400,15959485,4225,4225,4225,4225,80
|
|
20231206,092300,15621485,4225,4230,4230,4225,13
|
|
20231206,092200,15566500,4230,4225,4235,4225,16
|
|
20231206,092100,15498825,4225,4225,4225,4225,9
|
|
20231206,092000,15460800,4225,4225,4230,4225,123
|
|
20231206,091900,14940560,4225,4225,4225,4225,22
|
|
20231206,091800,14847610,4220,4220,4220,4220,200
|
|
20231206,091700,14003610,4220,4220,4220,4220,12
|
|
20231206,091600,13952970,4220,4210,4225,4210,340
|
|
20231206,091500,12521270,4225,4225,4225,4225,0
|
|
20231206,091400,12521270,4225,4225,4225,4215,399
|
|
20231206,091300,10839135,4225,4215,4225,4215,170
|
|
20231206,091200,10122375,4215,4215,4215,4215,11
|
|
20231206,091100,10076010,4230,4230,4230,4230,0
|
|
20231206,091000,10076010,4230,4235,4235,4230,407
|
|
20231206,090900,8354395,4235,4235,4235,4235,0
|
|
20231206,090800,8354395,4235,4235,4235,4235,24
|
|
20231206,090700,8252755,4265,4235,4265,4235,582
|
|
20231206,090600,5785950,4235,4235,4235,4235,215
|
|
20231206,090500,4875425,4235,4235,4235,4235,17
|
|
20231206,090400,4803430,4230,4245,4245,4230,854
|
|
20231206,090300,1186440,4280,4280,4280,4280,0
|
|
20231206,090200,1186440,4280,4280,4280,4280,0
|
|
20231206,090100,1186440,4280,4280,4280,4280,0
|
|
20231206,090000,1186440,4280,4240,4280,4240,278
|