696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,203300,391255430,4270,4270,4270,4270,1631
|
|
20231220,203200,391255430,4270,4270,4270,4270,0
|
|
20231220,203100,391255430,4270,4270,4270,4270,0
|
|
20231220,203000,391255430,4270,4270,4270,4270,0
|
|
20231220,202900,391255430,4270,4270,4270,4270,0
|
|
20231220,202800,391255430,4270,4270,4270,4270,0
|
|
20231220,202700,391255430,4270,4270,4270,4270,0
|
|
20231220,202600,391255430,4270,4270,4270,4270,0
|
|
20231220,202500,391255430,4270,4270,4270,4270,0
|
|
20231220,202400,391255430,4270,4270,4270,4270,0
|
|
20231220,202300,391255430,4270,4270,4270,4270,0
|
|
20231220,202200,391255430,4270,4270,4270,4270,0
|
|
20231220,202100,391255430,4270,4270,4270,4270,0
|
|
20231220,202000,391255430,4270,4270,4270,4270,0
|
|
20231220,201900,391255430,4270,4270,4270,4270,0
|
|
20231220,201800,391255430,4270,4270,4270,4270,0
|
|
20231220,201700,391255430,4270,4270,4270,4270,0
|
|
20231220,201600,391255430,4270,4270,4270,4270,0
|
|
20231220,201500,391255430,4270,4270,4270,4270,0
|
|
20231220,201400,391255430,4270,4270,4270,4270,0
|
|
20231220,201300,391255430,4270,4270,4270,4270,0
|
|
20231220,201200,391255430,4270,4270,4270,4270,0
|
|
20231220,201100,391255430,4270,4270,4270,4270,0
|
|
20231220,201000,391255430,4270,4270,4270,4270,0
|
|
20231220,200900,391255430,4270,4270,4270,4270,0
|
|
20231220,200800,391255430,4270,4270,4270,4270,0
|
|
20231220,200700,391255430,4270,4270,4270,4270,0
|
|
20231220,200600,391255430,4270,4270,4270,4270,0
|
|
20231220,200500,391255430,4270,4270,4270,4270,0
|
|
20231220,200400,391255430,4270,4270,4270,4270,0
|
|
20231220,200300,391255430,4270,4270,4270,4270,1631
|
|
20231220,200200,391255430,4270,4270,4270,4270,0
|
|
20231220,200100,391255430,4270,4270,4270,4270,0
|
|
20231220,200000,391255430,4270,4270,4270,4270,0
|
|
20231220,195900,391255430,4270,4270,4270,4270,0
|
|
20231220,195800,391255430,4270,4270,4270,4270,0
|
|
20231220,195700,391255430,4270,4270,4270,4270,0
|
|
20231220,195600,391255430,4270,4270,4270,4270,0
|
|
20231220,195500,391255430,4270,4270,4270,4270,0
|
|
20231220,195400,391255430,4270,4270,4270,4270,0
|
|
20231220,195300,391255430,4270,4270,4270,4270,0
|
|
20231220,195200,391255430,4270,4270,4270,4270,0
|
|
20231220,195100,391255430,4270,4270,4270,4270,0
|
|
20231220,195000,391255430,4270,4270,4270,4270,0
|
|
20231220,194900,391255430,4270,4270,4270,4270,0
|
|
20231220,194800,391255430,4270,4270,4270,4270,0
|
|
20231220,194700,391255430,4270,4270,4270,4270,0
|
|
20231220,194600,391255430,4270,4270,4270,4270,0
|
|
20231220,194500,391255430,4270,4270,4270,4270,0
|
|
20231220,194400,391255430,4270,4270,4270,4270,0
|
|
20231220,194300,391255430,4270,4270,4270,4270,0
|
|
20231220,194200,391255430,4270,4270,4270,4270,0
|
|
20231220,194100,391255430,4270,4270,4270,4270,0
|
|
20231220,194000,391255430,4270,4270,4270,4270,0
|
|
20231220,193900,391255430,4270,4270,4270,4270,0
|
|
20231220,193800,391255430,4270,4270,4270,4270,0
|
|
20231220,193700,391255430,4270,4270,4270,4270,0
|
|
20231220,193600,391255430,4270,4270,4270,4270,0
|
|
20231220,193500,391255430,4270,4270,4270,4270,0
|
|
20231220,193400,391255430,4270,4270,4270,4270,0
|
|
20231220,193300,391255430,4270,4270,4270,4270,1631
|
|
20231220,193200,391255430,4270,4270,4270,4270,0
|
|
20231220,193100,391255430,4270,4270,4270,4270,0
|
|
20231220,193000,391255430,4270,4270,4270,4270,0
|
|
20231220,192900,391255430,4270,4270,4270,4270,0
|
|
20231220,192800,391255430,4270,4270,4270,4270,0
|
|
20231220,192700,391255430,4270,4270,4270,4270,0
|
|
20231220,192600,391255430,4270,4270,4270,4270,0
|
|
20231220,192500,391255430,4270,4270,4270,4270,0
|
|
20231220,192400,391255430,4270,4270,4270,4270,0
|
|
20231220,192300,391255430,4270,4270,4270,4270,0
|
|
20231220,192200,391255430,4270,4270,4270,4270,0
|
|
20231220,192100,391255430,4270,4270,4270,4270,0
|
|
20231220,192000,391255430,4270,4270,4270,4270,0
|
|
20231220,191900,391255430,4270,4270,4270,4270,0
|
|
20231220,191800,391255430,4270,4270,4270,4270,0
|
|
20231220,191700,391255430,4270,4270,4270,4270,0
|
|
20231220,191600,391255430,4270,4270,4270,4270,0
|
|
20231220,191500,391255430,4270,4270,4270,4270,0
|
|
20231220,191400,391255430,4270,4270,4270,4270,0
|
|
20231220,191300,391255430,4270,4270,4270,4270,0
|
|
20231220,191200,391255430,4270,4270,4270,4270,0
|
|
20231220,191100,391255430,4270,4270,4270,4270,0
|
|
20231220,191000,391255430,4270,4270,4270,4270,0
|
|
20231220,190900,391255430,4270,4270,4270,4270,0
|
|
20231220,190800,391255430,4270,4270,4270,4270,0
|
|
20231220,190700,391255430,4270,4270,4270,4270,0
|
|
20231220,190600,391255430,4270,4270,4270,4270,0
|
|
20231220,190500,391255430,4270,4270,4270,4270,0
|
|
20231220,190400,391255430,4270,4270,4270,4270,0
|
|
20231220,190300,391255430,4270,4270,4270,4270,1631
|
|
20231220,190200,391255430,4270,4270,4270,4270,0
|
|
20231220,190100,391255430,4270,4270,4270,4270,0
|
|
20231220,190000,391255430,4270,4270,4270,4270,0
|
|
20231220,185900,391255430,4270,4270,4270,4270,0
|
|
20231220,185800,391255430,4270,4270,4270,4270,0
|
|
20231220,185700,391255430,4270,4270,4270,4270,0
|
|
20231220,185600,391255430,4270,4270,4270,4270,0
|
|
20231220,185500,391255430,4270,4270,4270,4270,0
|
|
20231220,185400,391255430,4270,4270,4270,4270,0
|
|
20231220,185300,391255430,4270,4270,4270,4270,0
|
|
20231220,185200,391255430,4270,4270,4270,4270,0
|
|
20231220,185100,391255430,4270,4270,4270,4270,0
|
|
20231220,185000,391255430,4270,4270,4270,4270,0
|
|
20231220,184900,391255430,4270,4270,4270,4270,0
|
|
20231220,184800,391255430,4270,4270,4270,4270,0
|
|
20231220,184700,391255430,4270,4270,4270,4270,0
|
|
20231220,184600,391255430,4270,4270,4270,4270,0
|
|
20231220,184500,391255430,4270,4270,4270,4270,0
|
|
20231220,184400,391255430,4270,4270,4270,4270,0
|
|
20231220,184300,391255430,4270,4270,4270,4270,0
|
|
20231220,184200,391255430,4270,4270,4270,4270,0
|
|
20231220,184100,391255430,4270,4270,4270,4270,0
|
|
20231220,184000,391255430,4270,4270,4270,4270,0
|
|
20231220,183900,391255430,4270,4270,4270,4270,0
|
|
20231220,183800,391255430,4270,4270,4270,4270,0
|
|
20231220,183700,391255430,4270,4270,4270,4270,0
|
|
20231220,183600,391255430,4270,4270,4270,4270,0
|
|
20231220,183500,391255430,4270,4270,4270,4270,0
|
|
20231220,183400,391255430,4270,4270,4270,4270,0
|
|
20231220,183300,391255430,4270,4270,4270,4270,1631
|
|
20231220,183200,391255430,4270,4270,4270,4270,0
|
|
20231220,183100,391255430,4270,4270,4270,4270,0
|
|
20231220,183000,391255430,4270,4270,4270,4270,0
|
|
20231220,182900,391255430,4270,4270,4270,4270,0
|
|
20231220,182800,391255430,4270,4270,4270,4270,0
|
|
20231220,182700,391255430,4270,4270,4270,4270,0
|
|
20231220,182600,391255430,4270,4270,4270,4270,0
|
|
20231220,182500,391255430,4270,4270,4270,4270,0
|
|
20231220,182400,391255430,4270,4270,4270,4270,0
|
|
20231220,182300,391255430,4270,4270,4270,4270,0
|
|
20231220,182200,391255430,4270,4270,4270,4270,0
|
|
20231220,182100,391255430,4270,4270,4270,4270,0
|
|
20231220,182000,391255430,4270,4270,4270,4270,0
|
|
20231220,181900,391255430,4270,4270,4270,4270,0
|
|
20231220,181800,391255430,4270,4270,4270,4270,0
|
|
20231220,181700,391255430,4270,4270,4270,4270,0
|
|
20231220,181600,391255430,4270,4270,4270,4270,0
|
|
20231220,181500,391255430,4270,4270,4270,4270,0
|
|
20231220,181400,391255430,4270,4270,4270,4270,0
|
|
20231220,181300,391255430,4270,4270,4270,4270,0
|
|
20231220,181200,391255430,4270,4270,4270,4270,0
|
|
20231220,181100,391255430,4270,4270,4270,4270,0
|
|
20231220,181000,391255430,4270,4270,4270,4270,0
|
|
20231220,180900,391255430,4270,4270,4270,4270,0
|
|
20231220,180800,391255430,4270,4270,4270,4270,0
|
|
20231220,180700,391255430,4270,4270,4270,4270,0
|
|
20231220,180600,391255430,4270,4270,4270,4270,0
|
|
20231220,180500,391255430,4270,4270,4270,4270,0
|
|
20231220,180400,391255430,4270,4270,4270,4270,0
|
|
20231220,180300,391255430,4270,4270,4270,4270,1631
|
|
20231220,180200,391255430,4270,4270,4270,4270,0
|
|
20231220,180100,391255430,4270,4270,4270,4270,0
|
|
20231220,180000,391255430,4270,4270,4270,4270,0
|
|
20231220,175900,391255430,4270,4270,4270,4270,0
|
|
20231220,175800,391255430,4270,4270,4270,4270,0
|
|
20231220,175700,391255430,4270,4270,4270,4270,0
|
|
20231220,175600,391255430,4270,4270,4270,4270,0
|
|
20231220,175500,391255430,4270,4270,4270,4270,0
|
|
20231220,175400,391255430,4270,4270,4270,4270,0
|
|
20231220,175300,391255430,4270,4270,4270,4270,0
|
|
20231220,175200,391255430,4270,4270,4270,4270,0
|
|
20231220,175100,391255430,4270,4270,4270,4270,0
|
|
20231220,175000,391255430,4270,4270,4270,4270,0
|
|
20231220,174900,391255430,4270,4270,4270,4270,0
|
|
20231220,174800,391255430,4270,4270,4270,4270,0
|
|
20231220,174700,391255430,4270,4270,4270,4270,0
|
|
20231220,174600,391255430,4270,4270,4270,4270,0
|
|
20231220,174500,391255430,4270,4270,4270,4270,0
|
|
20231220,174400,391255430,4270,4270,4270,4270,0
|
|
20231220,174300,391255430,4270,4270,4270,4270,0
|
|
20231220,174200,391255430,4270,4270,4270,4270,0
|
|
20231220,174100,391255430,4270,4270,4270,4270,0
|
|
20231220,174000,391255430,4270,4270,4270,4270,0
|
|
20231220,173900,391255430,4270,4270,4270,4270,0
|
|
20231220,173800,391255430,4270,4270,4270,4270,0
|
|
20231220,173700,391255430,4270,4270,4270,4270,0
|
|
20231220,173600,391255430,4270,4270,4270,4270,0
|
|
20231220,173500,391255430,4270,4270,4270,4270,0
|
|
20231220,173400,391255430,4270,4270,4270,4270,0
|
|
20231220,173300,391255430,4270,4270,4270,4270,1631
|
|
20231220,173200,391255430,4270,4270,4270,4270,0
|
|
20231220,173100,391255430,4270,4270,4270,4270,0
|
|
20231220,173000,391255430,4270,4270,4270,4270,0
|
|
20231220,172900,391255430,4270,4270,4270,4270,0
|
|
20231220,172800,391255430,4270,4270,4270,4270,0
|
|
20231220,172700,391255430,4270,4270,4270,4270,0
|
|
20231220,172600,391255430,4270,4270,4270,4270,0
|
|
20231220,172500,391255430,4270,4270,4270,4270,0
|
|
20231220,172400,391255430,4270,4270,4270,4270,0
|
|
20231220,172300,391255430,4270,4270,4270,4270,0
|
|
20231220,172200,391255430,4270,4270,4270,4270,0
|
|
20231220,172100,391255430,4270,4270,4270,4270,0
|
|
20231220,172000,391255430,4270,4270,4270,4270,0
|
|
20231220,171900,391255430,4270,4270,4270,4270,0
|
|
20231220,171800,391255430,4270,4270,4270,4270,0
|
|
20231220,171700,391255430,4270,4270,4270,4270,0
|
|
20231220,171600,391255430,4270,4270,4270,4270,0
|
|
20231220,171500,391255430,4270,4270,4270,4270,0
|
|
20231220,171400,391255430,4270,4270,4270,4270,0
|
|
20231220,171300,391255430,4270,4270,4270,4270,0
|
|
20231220,171200,391255430,4270,4270,4270,4270,0
|
|
20231220,171100,391255430,4270,4270,4270,4270,0
|
|
20231220,171000,391255430,4270,4270,4270,4270,0
|
|
20231220,170900,391255430,4270,4270,4270,4270,0
|
|
20231220,170800,391255430,4270,4270,4270,4270,0
|
|
20231220,170700,391255430,4270,4270,4270,4270,0
|
|
20231220,170600,391255430,4270,4270,4270,4270,0
|
|
20231220,170500,391255430,4270,4270,4270,4270,0
|
|
20231220,170400,391255430,4270,4270,4270,4270,0
|
|
20231220,170300,391255430,4270,4270,4270,4270,1631
|
|
20231220,170200,391255430,4270,4270,4270,4270,0
|
|
20231220,170100,391255430,4270,4270,4270,4270,0
|
|
20231220,170000,391255430,4270,4270,4270,4270,0
|
|
20231220,165900,391255430,4270,4270,4270,4270,0
|
|
20231220,165800,391255430,4270,4270,4270,4270,0
|
|
20231220,165700,391255430,4270,4270,4270,4270,0
|
|
20231220,165600,391255430,4270,4270,4270,4270,0
|
|
20231220,165500,391255430,4270,4270,4270,4270,0
|
|
20231220,165400,391255430,4270,4270,4270,4270,0
|
|
20231220,165300,391255430,4270,4270,4270,4270,0
|
|
20231220,165200,391255430,4270,4270,4270,4270,0
|
|
20231220,165100,391255430,4270,4270,4270,4270,0
|
|
20231220,165000,391255430,4270,4270,4270,4270,0
|
|
20231220,164900,391255430,4270,4270,4270,4270,0
|
|
20231220,164800,391255430,4270,4270,4270,4270,0
|
|
20231220,164700,391255430,4270,4270,4270,4270,0
|
|
20231220,164600,391255430,4270,4270,4270,4270,0
|
|
20231220,164500,391255430,4270,4270,4270,4270,0
|
|
20231220,164400,391255430,4270,4270,4270,4270,0
|
|
20231220,164300,391255430,4270,4270,4270,4270,0
|
|
20231220,164200,391255430,4270,4270,4270,4270,0
|
|
20231220,164100,391255430,4270,4270,4270,4270,0
|
|
20231220,164000,391255430,4270,4270,4270,4270,0
|
|
20231220,163900,391255430,4270,4270,4270,4270,0
|
|
20231220,163800,391255430,4270,4270,4270,4270,0
|
|
20231220,163700,391255430,4270,4270,4270,4270,0
|
|
20231220,163600,391255430,4270,4270,4270,4270,0
|
|
20231220,163500,391255430,4270,4270,4270,4270,0
|
|
20231220,163400,391255430,4270,4270,4270,4270,0
|
|
20231220,163300,391255430,4270,4270,4270,4270,1631
|
|
20231220,163200,391255430,4270,4270,4270,4270,0
|
|
20231220,163100,391255430,4270,4270,4270,4270,0
|
|
20231220,163000,391255430,4270,4270,4270,4270,0
|
|
20231220,162900,391255430,4270,4270,4270,4270,0
|
|
20231220,162800,391255430,4270,4270,4270,4270,0
|
|
20231220,162700,391255430,4270,4270,4270,4270,0
|
|
20231220,162600,391255430,4270,4270,4270,4270,0
|
|
20231220,162500,391255430,4270,4270,4270,4270,0
|
|
20231220,162400,391255430,4270,4270,4270,4270,0
|
|
20231220,162300,391255430,4270,4270,4270,4270,0
|
|
20231220,162200,391255430,4270,4270,4270,4270,0
|
|
20231220,162100,391255430,4270,4270,4270,4270,0
|
|
20231220,162000,391255430,4270,4270,4270,4270,0
|
|
20231220,161900,391255430,4270,4270,4270,4270,0
|
|
20231220,161800,391255430,4270,4270,4270,4270,0
|
|
20231220,161700,391255430,4270,4270,4270,4270,0
|
|
20231220,161600,391255430,4270,4270,4270,4270,0
|
|
20231220,161500,391255430,4270,4270,4270,4270,0
|
|
20231220,161400,391255430,4270,4270,4270,4270,0
|
|
20231220,161300,391255430,4270,4270,4270,4270,0
|
|
20231220,161200,391255430,4270,4270,4270,4270,0
|
|
20231220,161100,391255430,4270,4270,4270,4270,0
|
|
20231220,161000,391255430,4270,4270,4270,4270,0
|
|
20231220,160900,391255430,4270,4270,4270,4270,0
|
|
20231220,160800,391255430,4270,4270,4270,4270,0
|
|
20231220,160700,391255430,4270,4270,4270,4270,0
|
|
20231220,160600,391255430,4270,4270,4270,4270,0
|
|
20231220,160500,391255430,4270,4270,4270,4270,0
|
|
20231220,160400,391255430,4270,4270,4270,4270,0
|
|
20231220,160300,391255430,4270,4270,4270,4270,1631
|
|
20231220,160200,391255430,4270,4270,4270,4270,0
|
|
20231220,160100,391255430,4270,4270,4270,4270,0
|
|
20231220,160000,391255430,4270,4270,4270,4270,0
|
|
20231220,155900,391255430,4270,4270,4270,4270,0
|
|
20231220,155800,391255430,4270,4270,4270,4270,0
|
|
20231220,155700,391255430,4270,4270,4270,4270,0
|
|
20231220,155600,391255430,4270,4270,4270,4270,0
|
|
20231220,155500,391255430,4270,4270,4270,4270,0
|
|
20231220,155400,391255430,4270,4270,4270,4270,0
|
|
20231220,155300,391255430,4270,4270,4270,4270,0
|
|
20231220,155200,391255430,4270,4270,4270,4270,0
|
|
20231220,155100,391255430,4270,4270,4270,4270,0
|
|
20231220,155000,391255430,4270,4270,4270,4270,0
|
|
20231220,154900,391255430,4270,4270,4270,4270,0
|
|
20231220,154800,391255430,4270,4270,4270,4270,0
|
|
20231220,154700,391255430,4270,4270,4270,4270,0
|
|
20231220,154600,391255430,4270,4270,4270,4270,0
|
|
20231220,154500,391255430,4270,4270,4270,4270,0
|
|
20231220,154400,391255430,4270,4270,4270,4270,0
|
|
20231220,154300,391255430,4270,4270,4270,4270,0
|
|
20231220,154200,391255430,4270,4270,4270,4270,0
|
|
20231220,154100,391255430,4270,4270,4270,4270,0
|
|
20231220,154000,391255430,4270,4270,4270,4270,0
|
|
20231220,153900,391255430,4270,4270,4270,4270,0
|
|
20231220,153800,391255430,4270,4270,4270,4270,0
|
|
20231220,153700,391255430,4270,4270,4270,4270,0
|
|
20231220,153600,391255430,4270,4270,4270,4270,0
|
|
20231220,153500,391255430,4270,4270,4270,4270,0
|
|
20231220,153400,391255430,4270,4270,4270,4270,0
|
|
20231220,153300,391255430,4270,4270,4270,4270,1631
|
|
20231220,153200,391255430,4270,4270,4270,4270,0
|
|
20231220,153100,391255430,4270,4270,4270,4270,0
|
|
20231220,153000,391255430,4270,4270,4270,4270,1631
|
|
20231220,152900,384291060,4280,4280,4280,4280,0
|
|
20231220,152800,384291060,4280,4280,4280,4280,0
|
|
20231220,152700,384291060,4280,4280,4280,4280,0
|
|
20231220,152600,384291060,4280,4280,4280,4280,0
|
|
20231220,152500,384291060,4280,4280,4280,4280,0
|
|
20231220,152400,384291060,4280,4280,4280,4280,0
|
|
20231220,152300,384291060,4280,4280,4280,4280,0
|
|
20231220,152200,384291060,4280,4280,4280,4280,0
|
|
20231220,152100,384291060,4280,4280,4280,4280,0
|
|
20231220,152000,384291060,4280,4280,4280,4280,0
|
|
20231220,151900,384291060,4280,4270,4280,4265,202
|
|
20231220,151800,383428345,4270,4280,4280,4270,137
|
|
20231220,151700,382842345,4280,4265,4280,4265,441
|
|
20231220,151600,380959240,4280,4270,4280,4260,647
|
|
20231220,151500,378197505,4280,4280,4280,4280,1
|
|
20231220,151400,378193225,4280,4280,4280,4280,105
|
|
20231220,151300,377743825,4280,4280,4280,4280,0
|
|
20231220,151200,377743825,4280,4280,4280,4275,411
|
|
20231220,151100,375985950,4280,4280,4280,4280,100
|
|
20231220,151000,375557950,4280,4280,4280,4280,0
|
|
20231220,150900,375557950,4280,4280,4280,4280,134
|
|
20231220,150800,374984430,4255,4255,4255,4255,1
|
|
20231220,150700,374980175,4280,4275,4280,4275,92
|
|
20231220,150600,374586720,4275,4275,4275,4275,1
|
|
20231220,150500,374582445,4275,4275,4275,4275,0
|
|
20231220,150400,374582445,4275,4270,4275,4270,105
|
|
20231220,150300,374133900,4270,4270,4270,4270,1
|
|
20231220,150200,374129630,4270,4270,4270,4255,346
|
|
20231220,150100,372655210,4270,4270,4270,4270,20
|
|
20231220,150000,372569810,4270,4270,4270,4270,0
|
|
20231220,145900,372569810,4270,4265,4270,4265,334
|
|
20231220,145800,371144765,4265,4270,4270,4265,22
|
|
20231220,145700,371050930,4270,4270,4270,4270,91
|
|
20231220,145600,370662360,4265,4265,4265,4265,55
|
|
20231220,145500,370427785,4270,4270,4270,4270,133
|
|
20231220,145400,369859875,4255,4255,4255,4255,0
|
|
20231220,145300,369859875,4255,4255,4255,4255,4
|
|
20231220,145200,369842855,4270,4270,4270,4270,98
|
|
20231220,145100,369424395,4270,4270,4270,4270,0
|
|
20231220,145000,369424395,4270,4270,4270,4270,100
|
|
20231220,144900,368997395,4270,4260,4270,4260,126
|
|
20231220,144800,368460285,4255,4255,4255,4255,1
|
|
20231220,144700,368456030,4275,4275,4275,4275,97
|
|
20231220,144600,368041355,4275,4270,4275,4260,1403
|
|
20231220,144500,362061960,4270,4275,4275,4270,166
|
|
20231220,144400,361352560,4270,4270,4270,4270,54
|
|
20231220,144300,361121980,4275,4265,4275,4265,139
|
|
20231220,144200,360527775,4280,4280,4280,4280,90
|
|
20231220,144100,360142575,4280,4265,4280,4265,10
|
|
20231220,144000,360099790,4265,4280,4280,4265,887
|
|
20231220,143900,356314720,4285,4285,4285,4285,0
|
|
20231220,143800,356314720,4285,4285,4285,4285,92
|
|
20231220,143700,355920500,4285,4280,4285,4280,1138
|
|
20231220,143600,351049395,4270,4270,4270,4270,4
|
|
20231220,143500,351032315,4280,4285,4285,4280,143
|
|
20231220,143400,350419760,4285,4285,4285,4285,1
|
|
20231220,143300,350415475,4285,4285,4285,4285,111
|
|
20231220,143200,349939840,4285,4285,4285,4285,0
|
|
20231220,143100,349939840,4285,4285,4285,4285,1
|
|
20231220,143000,349935555,4285,4280,4285,4265,373
|
|
20231220,142900,348339250,4280,4270,4280,4270,411
|
|
20231220,142800,346580430,4280,4280,4280,4280,98
|
|
20231220,142700,346160990,4280,4280,4280,4280,0
|
|
20231220,142600,346160990,4280,4280,4280,4280,1
|
|
20231220,142500,346156710,4280,4280,4280,4280,103
|
|
20231220,142400,345715870,4280,4280,4280,4280,1
|
|
20231220,142300,345711590,4280,4270,4280,4270,97
|
|
20231220,142200,345296440,4270,4270,4270,4270,96
|
|
20231220,142100,344886520,4280,4275,4280,4275,104
|
|
20231220,142000,344441915,4280,4280,4280,4280,8
|
|
20231220,141900,344407675,4280,4275,4280,4275,284
|
|
20231220,141800,343193560,4285,4285,4285,4285,94
|
|
20231220,141700,342790770,4285,4285,4285,4280,146
|
|
20231220,141600,342165635,4285,4285,4285,4285,173
|
|
20231220,141500,341424330,4275,4280,4280,4275,229
|
|
20231220,141400,340444710,4280,4280,4280,4280,1
|
|
20231220,141300,340440430,4280,4280,4280,4280,128
|
|
20231220,141200,339892590,4280,4280,4280,4280,3
|
|
20231220,141100,339879750,4280,4280,4280,4280,108
|
|
20231220,141000,339417510,4265,4265,4265,4265,1
|
|
20231220,140900,339413245,4280,4280,4280,4280,0
|
|
20231220,140800,339413245,4280,4280,4280,4280,713
|
|
20231220,140700,336361605,4280,4280,4280,4280,0
|
|
20231220,140600,336361605,4280,4275,4280,4275,153
|
|
20231220,140500,335706820,4280,4280,4280,4280,1
|
|
20231220,140400,335702540,4280,4280,4280,4280,94
|
|
20231220,140300,335300220,4280,4280,4280,4280,201
|
|
20231220,140200,334439940,4280,4280,4280,4280,1
|
|
20231220,140100,334435660,4280,4275,4280,4275,808
|
|
20231220,140000,330981080,4275,4270,4275,4270,31
|
|
20231220,135900,330848565,4280,4280,4280,4280,127
|
|
20231220,135800,330305005,4280,4280,4280,4280,0
|
|
20231220,135700,330305005,4280,4265,4280,4265,52
|
|
20231220,135600,330082460,4280,4280,4280,4280,103
|
|
20231220,135500,329641620,4280,4280,4280,4280,0
|
|
20231220,135400,329641620,4280,4280,4280,4280,95
|
|
20231220,135300,329235020,4280,4265,4280,4260,349
|
|
20231220,135200,327746360,4260,4260,4260,4260,1
|
|
20231220,135100,327742100,4280,4280,4280,4280,102
|
|
20231220,135000,327305540,4260,4260,4260,4260,3
|
|
20231220,134900,327292760,4280,4280,4280,4280,96
|
|
20231220,134800,326881880,4280,4280,4280,4280,51
|
|
20231220,134700,326663600,4280,4275,4280,4275,219
|
|
20231220,134600,325727055,4260,4260,4260,4260,150
|
|
20231220,134500,325088055,4275,4275,4275,4275,11
|
|
20231220,134400,325041030,4275,4275,4275,4275,93
|
|
20231220,134300,324643455,4275,4260,4275,4260,32
|
|
20231220,134200,324506670,4275,4275,4275,4275,135
|
|
20231220,134100,323929545,4275,4275,4275,4275,10
|
|
20231220,134000,323886795,4275,4275,4275,4275,1
|
|
20231220,133900,323882520,4275,4275,4275,4275,97
|
|
20231220,133800,323467845,4275,4275,4275,4275,0
|
|
20231220,133700,323467845,4275,4275,4275,4275,140
|
|
20231220,133600,322869345,4275,4275,4275,4275,1
|
|
20231220,133500,322865070,4275,4275,4275,4275,0
|
|
20231220,133400,322865070,4275,4275,4275,4275,129
|
|
20231220,133300,322313595,4275,4275,4275,4275,2
|
|
20231220,133200,322305045,4275,4275,4275,4275,106
|
|
20231220,133100,321851895,4275,4275,4275,4275,52
|
|
20231220,133000,321629595,4280,4280,4280,4280,92
|
|
20231220,132900,321235835,4260,4260,4260,4260,332
|
|
20231220,132800,319821515,4275,4275,4275,4275,100
|
|
20231220,132700,319394015,4275,4275,4280,4275,784
|
|
20231220,132600,316042070,4275,4275,4275,4275,100
|
|
20231220,132500,315614570,4275,4275,4275,4275,109
|
|
20231220,132400,315148595,4275,4280,4280,4265,177
|
|
20231220,132300,314393530,4280,4280,4280,4280,0
|
|
20231220,132200,314393530,4280,4280,4280,4280,124
|
|
20231220,132100,313862810,4280,4280,4280,4280,2
|
|
20231220,132000,313854250,4280,4280,4280,4280,110
|
|
20231220,131900,313383450,4270,4270,4270,4270,1
|
|
20231220,131800,313379180,4280,4280,4280,4280,1
|
|
20231220,131700,313374900,4280,4280,4280,4280,102
|
|
20231220,131600,312938340,4280,4275,4280,4275,27
|
|
20231220,131500,312822835,4275,4275,4280,4275,296
|
|
20231220,131400,311557210,4275,4275,4275,4275,0
|
|
20231220,131300,311557210,4275,4275,4275,4275,100
|
|
20231220,131200,311129710,4275,4275,4275,4275,50
|
|
20231220,131100,310915960,4280,4280,4280,4280,0
|
|
20231220,131000,310915960,4280,4280,4280,4275,123
|
|
20231220,130900,310389535,4275,4275,4275,4275,233
|
|
20231220,130800,309393460,4275,4275,4275,4275,103
|
|
20231220,130700,308953135,4275,4275,4275,4275,28
|
|
20231220,130600,308833435,4275,4275,4275,4275,15
|
|
20231220,130500,308769310,4275,4275,4275,4275,157
|
|
20231220,130400,308098135,4275,4275,4275,4275,1
|
|
20231220,130300,308093860,4275,4270,4275,4270,155
|
|
20231220,130200,307431760,4270,4270,4270,4270,0
|
|
20231220,130100,307431760,4270,4270,4270,4270,2
|
|
20231220,130000,307423220,4275,4260,4275,4260,1210
|
|
20231220,125900,302266260,4260,4265,4265,4260,70
|
|
20231220,125800,301967960,4270,4250,4270,4250,120
|
|
20231220,125700,301455600,4270,4270,4270,4270,0
|
|
20231220,125600,301455600,4270,4270,4270,4270,100
|
|
20231220,125500,301028600,4270,4270,4270,4270,1
|
|
20231220,125400,301024330,4270,4270,4270,4270,0
|
|
20231220,125300,301024330,4270,4270,4270,4270,117
|
|
20231220,125200,300524740,4270,4270,4270,4260,109
|
|
20231220,125100,300059320,4260,4270,4270,4260,204
|
|
20231220,125000,299189280,4270,4270,4270,4270,0
|
|
20231220,124900,299189280,4270,4270,4270,4270,222
|
|
20231220,124800,298241340,4270,4270,4270,4270,122
|
|
20231220,124700,297720400,4270,4270,4270,4270,0
|
|
20231220,124600,297720400,4270,4270,4270,4270,95
|
|
20231220,124500,297314750,4255,4255,4270,4255,59
|
|
20231220,124400,297063630,4255,4255,4255,4255,144
|
|
20231220,124300,296450910,4270,4270,4270,4270,104
|
|
20231220,124200,296006830,4265,4265,4265,4265,0
|
|
20231220,124100,296006830,4265,4265,4265,4265,107
|
|
20231220,124000,295550475,4265,4265,4265,4265,0
|
|
20231220,123900,295550475,4265,4265,4265,4265,118
|
|
20231220,123800,295047205,4265,4265,4265,4265,1
|
|
20231220,123700,295042940,4265,4265,4265,4265,0
|
|
20231220,123600,295042940,4265,4265,4265,4265,97
|
|
20231220,123500,294629235,4265,4265,4265,4265,1
|
|
20231220,123400,294624970,4265,4265,4265,4265,118
|
|
20231220,123300,294121700,4245,4250,4250,4245,299
|
|
20231220,123200,292852125,4270,4270,4270,4270,1
|
|
20231220,123100,292847855,4270,4250,4270,4250,635
|
|
20231220,123000,290146965,4275,4275,4275,4275,0
|
|
20231220,122900,290146965,4275,4275,4275,4275,115
|
|
20231220,122800,289655340,4250,4250,4250,4250,0
|
|
20231220,122700,289655340,4250,4265,4265,4250,531
|
|
20231220,122600,287395320,4275,4275,4275,4275,97
|
|
20231220,122500,286980645,4275,4275,4275,4275,0
|
|
20231220,122400,286980645,4275,4275,4275,4275,120
|
|
20231220,122300,286467645,4265,4265,4275,4265,17
|
|
20231220,122200,286395080,4275,4275,4275,4275,97
|
|
20231220,122100,285980405,4275,4275,4275,4275,10
|
|
20231220,122000,285937655,4270,4270,4270,4270,1
|
|
20231220,121900,285933385,4270,4270,4270,4270,102
|
|
20231220,121800,285497845,4270,4270,4270,4270,79
|
|
20231220,121700,285160515,4275,4275,4275,4275,111
|
|
20231220,121600,284685990,4270,4270,4280,4270,648
|
|
20231220,121500,281913150,4280,4270,4280,4270,45
|
|
20231220,121400,281720950,4270,4265,4270,4265,156
|
|
20231220,121300,281054925,4265,4270,4270,4265,144
|
|
20231220,121200,280440245,4280,4270,4280,4270,120
|
|
20231220,121100,279926745,4280,4280,4280,4280,6
|
|
20231220,121000,279901065,4280,4280,4280,4280,0
|
|
20231220,120900,279901065,4280,4280,4280,4280,117
|
|
20231220,120800,279400305,4280,4280,4280,4280,0
|
|
20231220,120700,279400305,4280,4280,4285,4280,115
|
|
20231220,120600,278907625,4280,4280,4280,4280,0
|
|
20231220,120500,278907625,4280,4280,4280,4280,104
|
|
20231220,120400,278462505,4280,4280,4280,4280,0
|
|
20231220,120300,278462505,4280,4280,4280,4280,1
|
|
20231220,120200,278458225,4280,4280,4280,4280,93
|
|
20231220,120100,278060185,4260,4260,4260,4260,0
|
|
20231220,120000,278060185,4260,4280,4280,4260,711
|
|
20231220,115900,275025515,4280,4280,4280,4280,1
|
|
20231220,115800,275021235,4280,4280,4280,4280,0
|
|
20231220,115700,275021235,4280,4280,4285,4280,865
|
|
20231220,115600,271318560,4280,4275,4280,4275,117
|
|
20231220,115500,270817870,4275,4285,4285,4275,542
|
|
20231220,115400,268495900,4285,4285,4285,4285,1
|
|
20231220,115300,268491615,4285,4285,4285,4285,2
|
|
20231220,115200,268483045,4285,4285,4285,4285,98
|
|
20231220,115100,268063115,4280,4285,4285,4280,2
|
|
20231220,115000,268054550,4280,4280,4280,4280,188
|
|
20231220,114900,267249910,4280,4280,4280,4280,0
|
|
20231220,114800,267249910,4280,4280,4280,4280,93
|
|
20231220,114700,266851870,4280,4280,4280,4280,1
|
|
20231220,114600,266847590,4280,4280,4280,4280,56
|
|
20231220,114500,266607910,4280,4270,4280,4270,61
|
|
20231220,114400,266346930,4270,4275,4275,4270,117
|
|
20231220,114300,265846780,4275,4280,4280,4275,121
|
|
20231220,114200,265329050,4265,4270,4270,4265,116
|
|
20231220,114100,264833830,4280,4270,4280,4270,549
|
|
20231220,114000,262484120,4280,4280,4280,4280,126
|
|
20231220,113900,261944840,4270,4270,4270,4270,0
|
|
20231220,113800,261944840,4270,4280,4280,4270,1394
|
|
20231220,113700,255985530,4280,4280,4280,4280,0
|
|
20231220,113600,255985530,4280,4280,4280,4275,286
|
|
20231220,113500,254761475,4280,4280,4280,4275,300
|
|
20231220,113400,253478150,4290,4280,4290,4280,75
|
|
20231220,113300,253157050,4280,4275,4280,4270,1298
|
|
20231220,113200,247602600,4275,4275,4275,4265,143
|
|
20231220,113100,246991285,4275,4275,4275,4275,103
|
|
20231220,113000,246550960,4275,4275,4275,4275,38
|
|
20231220,112900,246388510,4275,4275,4275,4275,0
|
|
20231220,112800,246388510,4275,4270,4275,4270,134
|
|
20231220,112700,245815670,4270,4270,4270,4270,0
|
|
20231220,112600,245815670,4270,4270,4270,4270,104
|
|
20231220,112500,245371590,4270,4270,4270,4270,43
|
|
20231220,112400,245187980,4270,4270,4270,4270,0
|
|
20231220,112300,245187980,4270,4270,4270,4270,93
|
|
20231220,112200,244790870,4270,4270,4270,4270,0
|
|
20231220,112100,244790870,4270,4270,4270,4270,166
|
|
20231220,112000,244082050,4245,4275,4275,4245,25
|
|
20231220,111900,243975475,4265,4270,4270,4265,125
|
|
20231220,111800,243442200,4270,4245,4270,4245,95
|
|
20231220,111700,243036575,4245,4245,4245,4245,0
|
|
20231220,111600,243036575,4245,4275,4275,4245,950
|
|
20231220,111500,238998395,4275,4270,4275,4270,587
|
|
20231220,111400,236490450,4240,4240,4240,4240,0
|
|
20231220,111300,236490450,4240,4240,4240,4240,200
|
|
20231220,111200,235642450,4240,4250,4250,4240,765
|
|
20231220,111100,232394855,4250,4250,4250,4250,0
|
|
20231220,111000,232394855,4250,4270,4270,4250,742
|
|
20231220,110900,229240535,4265,4265,4265,4265,1
|
|
20231220,110800,229236270,4270,4265,4270,4265,69
|
|
20231220,110700,228941755,4265,4265,4265,4265,0
|
|
20231220,110600,228941755,4265,4265,4265,4265,0
|
|
20231220,110500,228941755,4265,4265,4265,4265,0
|
|
20231220,110400,228941755,4265,4265,4265,4265,2
|
|
20231220,110300,228933225,4250,4250,4250,4250,335
|
|
20231220,110200,227509475,4250,4250,4250,4250,0
|
|
20231220,110100,227509475,4250,4250,4250,4250,200
|
|
20231220,110000,226659475,4250,4250,4250,4250,915
|
|
20231220,105900,222770725,4255,4255,4255,4255,0
|
|
20231220,105800,222770725,4255,4255,4255,4255,73
|
|
20231220,105700,222460110,4255,4255,4255,4255,0
|
|
20231220,105600,222460110,4255,4255,4255,4255,800
|
|
20231220,105500,219056110,4270,4270,4270,4270,172
|
|
20231220,105400,218321670,4260,4270,4270,4260,319
|
|
20231220,105300,216959730,4260,4260,4260,4260,0
|
|
20231220,105200,216959730,4260,4265,4265,4260,788
|
|
20231220,105100,213598960,4270,4270,4270,4270,1
|
|
20231220,105000,213594690,4270,4270,4270,4270,50
|
|
20231220,104900,213381190,4270,4270,4270,4270,10
|
|
20231220,104800,213338490,4270,4270,4270,4270,91
|
|
20231220,104700,212949920,4270,4270,4270,4270,88
|
|
20231220,104600,212574160,4265,4270,4270,4265,11
|
|
20231220,104500,212527240,4270,4270,4270,4270,2
|
|
20231220,104400,212518700,4265,4265,4265,4265,0
|
|
20231220,104300,212518700,4265,4270,4270,4265,142
|
|
20231220,104200,211913050,4265,4265,4265,4265,10
|
|
20231220,104100,211870400,4260,4260,4260,4260,384
|
|
20231220,104000,210234560,4260,4260,4260,4260,52
|
|
20231220,103900,210013040,4260,4260,4260,4260,11
|
|
20231220,103800,209966180,4275,4275,4275,4275,0
|
|
20231220,103700,209966180,4275,4260,4275,4260,711
|
|
20231220,103600,206934305,4265,4265,4265,4265,63
|
|
20231220,103500,206665610,4265,4265,4265,4265,9
|
|
20231220,103400,206627225,4270,4265,4270,4265,637
|
|
20231220,103300,203910100,4270,4275,4275,4270,68
|
|
20231220,103200,203619425,4275,4275,4275,4275,313
|
|
20231220,103100,202281350,4280,4285,4285,4280,663
|
|
20231220,103000,199443695,4285,4285,4295,4285,694
|
|
20231220,102900,196469855,4295,4295,4295,4295,14
|
|
20231220,102800,196409725,4295,4290,4295,4290,324
|
|
20231220,102700,195018175,4290,4290,4295,4290,291
|
|
20231220,102600,193769670,4295,4290,4295,4290,280
|
|
20231220,102500,192568380,4280,4290,4290,4280,16
|
|
20231220,102400,192499800,4290,4295,4295,4290,380
|
|
20231220,102300,190867850,4295,4285,4295,4285,1350
|
|
20231220,102200,185070595,4290,4275,4295,4275,4981
|
|
20231220,102100,163733195,4270,4270,4275,4265,1749
|
|
20231220,102000,156265385,4275,4275,4275,4275,543
|
|
20231220,101900,153944060,4275,4275,4275,4275,1
|
|
20231220,101800,153939785,4275,4260,4275,4260,350
|
|
20231220,101700,152447285,4275,4275,4275,4275,672
|
|
20231220,101600,149574485,4265,4265,4265,4265,0
|
|
20231220,101500,149574485,4265,4265,4265,4265,100
|
|
20231220,101400,149147985,4280,4280,4280,4270,389
|
|
20231220,101300,147485375,4280,4280,4280,4280,1
|
|
20231220,101200,147481095,4280,4265,4280,4265,5985
|
|
20231220,101100,121937990,4260,4260,4260,4260,36
|
|
20231220,101000,121784630,4260,4260,4260,4260,0
|
|
20231220,100900,121784630,4260,4260,4260,4260,34
|
|
20231220,100800,121639790,4260,4265,4265,4260,900
|
|
20231220,100700,117802705,4270,4270,4270,4265,124
|
|
20231220,100600,117273650,4270,4270,4270,4270,0
|
|
20231220,100500,117273650,4270,4270,4270,4270,0
|
|
20231220,100400,117273650,4270,4270,4270,4270,0
|
|
20231220,100300,117273650,4270,4270,4270,4270,0
|
|
20231220,100200,117273650,4270,4275,4275,4270,444
|
|
20231220,100100,115377265,4270,4275,4275,4270,300
|
|
20231220,100000,114095265,4275,4275,4275,4275,76
|
|
20231220,095900,113770365,4275,4280,4280,4275,521
|
|
20231220,095800,111542605,4275,4275,4280,4275,243
|
|
20231220,095700,110503620,4275,4275,4280,4275,1105
|
|
20231220,095600,105779490,4260,4260,4260,4260,1
|
|
20231220,095500,105775230,4255,4270,4275,4255,353
|
|
20231220,095400,104266725,4275,4275,4275,4275,0
|
|
20231220,095300,104266725,4275,4275,4275,4275,2
|
|
20231220,095200,104258175,4275,4270,4275,4250,1489
|
|
20231220,095100,97912620,4275,4270,4275,4270,886
|
|
20231220,095000,94129030,4250,4250,4250,4250,40
|
|
20231220,094900,93959030,4270,4270,4270,4270,0
|
|
20231220,094800,93959030,4270,4250,4270,4250,1058
|
|
20231220,094700,89461370,4250,4265,4270,4250,70
|
|
20231220,094600,89162895,4270,4275,4275,4270,106
|
|
20231220,094500,88710175,4275,4265,4275,4265,407
|
|
20231220,094400,86973775,4270,4255,4270,4255,1298
|
|
20231220,094300,81438595,4245,4245,4245,4245,2
|
|
20231220,094200,81430105,4245,4245,4245,4245,88
|
|
20231220,094100,81056545,4245,4245,4245,4245,510
|
|
20231220,094000,78891595,4245,4245,4245,4245,0
|
|
20231220,093900,78891595,4245,4245,4245,4245,3
|
|
20231220,093800,78878860,4250,4255,4255,4250,108
|
|
20231220,093700,78419630,4255,4255,4255,4255,223
|
|
20231220,093600,77470765,4260,4260,4265,4250,476
|
|
20231220,093500,75441750,4260,4260,4260,4245,164
|
|
20231220,093400,74744220,4265,4260,4265,4260,516
|
|
20231220,093300,72545085,4260,4245,4260,4245,1828
|
|
20231220,093200,64774790,4245,4240,4245,4240,2595
|
|
20231220,093100,53771095,4240,4235,4240,4235,27
|
|
20231220,093000,53656740,4220,4220,4220,4220,0
|
|
20231220,092900,53656740,4220,4220,4220,4220,7
|
|
20231220,092800,53627200,4235,4240,4240,4235,63
|
|
20231220,092700,53360085,4220,4235,4235,4220,2418
|
|
20231220,092600,43148675,4240,4240,4240,4230,252
|
|
20231220,092500,42081425,4240,4235,4240,4235,790
|
|
20231220,092400,38733310,4230,4230,4230,4230,333
|
|
20231220,092300,37324720,4225,4225,4225,4225,86
|
|
20231220,092200,36961370,4225,4225,4225,4225,200
|
|
20231220,092100,36116370,4220,4220,4220,4220,100
|
|
20231220,092000,35694370,4220,4230,4230,4220,9
|
|
20231220,091900,35656360,4220,4220,4220,4220,82
|
|
20231220,091800,35310320,4220,4220,4220,4220,27
|
|
20231220,091700,35196380,4220,4220,4220,4220,64
|
|
20231220,091600,34926300,4225,4225,4225,4225,222
|
|
20231220,091500,33988350,4235,4215,4235,4215,3803
|
|
20231220,091400,17930430,4215,4210,4215,4210,51
|
|
20231220,091300,17715715,4220,4210,4220,4210,70
|
|
20231220,091200,17420845,4220,4220,4220,4220,10
|
|
20231220,091100,17378645,4220,4220,4220,4220,0
|
|
20231220,091000,17378645,4220,4215,4220,4215,293
|
|
20231220,090900,16142640,4215,4195,4215,4190,3035
|
|
20231220,090800,3409985,4195,4195,4195,4195,1
|
|
20231220,090700,3405790,4195,4190,4195,4190,83
|
|
20231220,090600,3057780,4190,4190,4190,4190,143
|
|
20231220,090500,2458610,4190,4200,4200,4190,278
|
|
20231220,090400,1291195,4205,4205,4205,4205,212
|
|
20231220,090300,399735,4205,4205,4205,4205,55
|
|
20231220,090200,168460,4205,4205,4205,4205,26
|
|
20231220,090100,59130,4205,4205,4205,4205,1
|
|
20231220,090000,54925,4225,4225,4225,4225,13
|