690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,202700,510893350,4275,4275,4275,4275,1592
|
|
20231204,202600,510893350,4275,4275,4275,4275,0
|
|
20231204,202500,510893350,4275,4275,4275,4275,0
|
|
20231204,202400,510893350,4275,4275,4275,4275,0
|
|
20231204,202300,510893350,4275,4275,4275,4275,0
|
|
20231204,202200,510893350,4275,4275,4275,4275,0
|
|
20231204,202100,510893350,4275,4275,4275,4275,0
|
|
20231204,202000,510893350,4275,4275,4275,4275,0
|
|
20231204,201900,510893350,4275,4275,4275,4275,0
|
|
20231204,201800,510893350,4275,4275,4275,4275,0
|
|
20231204,201700,510893350,4275,4275,4275,4275,0
|
|
20231204,201600,510893350,4275,4275,4275,4275,0
|
|
20231204,201500,510893350,4275,4275,4275,4275,0
|
|
20231204,201400,510893350,4275,4275,4275,4275,0
|
|
20231204,201300,510893350,4275,4275,4275,4275,0
|
|
20231204,201200,510893350,4275,4275,4275,4275,0
|
|
20231204,201100,510893350,4275,4275,4275,4275,0
|
|
20231204,201000,510893350,4275,4275,4275,4275,0
|
|
20231204,200900,510893350,4275,4275,4275,4275,0
|
|
20231204,200800,510893350,4275,4275,4275,4275,0
|
|
20231204,200700,510893350,4275,4275,4275,4275,0
|
|
20231204,200600,510893350,4275,4275,4275,4275,0
|
|
20231204,200500,510893350,4275,4275,4275,4275,0
|
|
20231204,200400,510893350,4275,4275,4275,4275,0
|
|
20231204,200300,510893350,4275,4275,4275,4275,0
|
|
20231204,200200,510893350,4275,4275,4275,4275,0
|
|
20231204,200100,510893350,4275,4275,4275,4275,0
|
|
20231204,200000,510893350,4275,4275,4275,4275,0
|
|
20231204,195900,510893350,4275,4275,4275,4275,0
|
|
20231204,195800,510893350,4275,4275,4275,4275,0
|
|
20231204,195700,510893350,4275,4275,4275,4275,1592
|
|
20231204,195600,510893350,4275,4275,4275,4275,0
|
|
20231204,195500,510893350,4275,4275,4275,4275,0
|
|
20231204,195400,510893350,4275,4275,4275,4275,0
|
|
20231204,195300,510893350,4275,4275,4275,4275,0
|
|
20231204,195200,510893350,4275,4275,4275,4275,0
|
|
20231204,195100,510893350,4275,4275,4275,4275,0
|
|
20231204,195000,510893350,4275,4275,4275,4275,0
|
|
20231204,194900,510893350,4275,4275,4275,4275,0
|
|
20231204,194800,510893350,4275,4275,4275,4275,0
|
|
20231204,194700,510893350,4275,4275,4275,4275,0
|
|
20231204,194600,510893350,4275,4275,4275,4275,0
|
|
20231204,194500,510893350,4275,4275,4275,4275,0
|
|
20231204,194400,510893350,4275,4275,4275,4275,0
|
|
20231204,194300,510893350,4275,4275,4275,4275,0
|
|
20231204,194200,510893350,4275,4275,4275,4275,0
|
|
20231204,194100,510893350,4275,4275,4275,4275,0
|
|
20231204,194000,510893350,4275,4275,4275,4275,0
|
|
20231204,193900,510893350,4275,4275,4275,4275,0
|
|
20231204,193800,510893350,4275,4275,4275,4275,0
|
|
20231204,193700,510893350,4275,4275,4275,4275,0
|
|
20231204,193600,510893350,4275,4275,4275,4275,0
|
|
20231204,193500,510893350,4275,4275,4275,4275,0
|
|
20231204,193400,510893350,4275,4275,4275,4275,0
|
|
20231204,193300,510893350,4275,4275,4275,4275,0
|
|
20231204,193200,510893350,4275,4275,4275,4275,0
|
|
20231204,193100,510893350,4275,4275,4275,4275,0
|
|
20231204,193000,510893350,4275,4275,4275,4275,0
|
|
20231204,192900,510893350,4275,4275,4275,4275,0
|
|
20231204,192800,510893350,4275,4275,4275,4275,0
|
|
20231204,192700,510893350,4275,4275,4275,4275,1592
|
|
20231204,192600,510893350,4275,4275,4275,4275,0
|
|
20231204,192500,510893350,4275,4275,4275,4275,0
|
|
20231204,192400,510893350,4275,4275,4275,4275,0
|
|
20231204,192300,510893350,4275,4275,4275,4275,0
|
|
20231204,192200,510893350,4275,4275,4275,4275,0
|
|
20231204,192100,510893350,4275,4275,4275,4275,0
|
|
20231204,192000,510893350,4275,4275,4275,4275,0
|
|
20231204,191900,510893350,4275,4275,4275,4275,0
|
|
20231204,191800,510893350,4275,4275,4275,4275,0
|
|
20231204,191700,510893350,4275,4275,4275,4275,0
|
|
20231204,191600,510893350,4275,4275,4275,4275,0
|
|
20231204,191500,510893350,4275,4275,4275,4275,0
|
|
20231204,191400,510893350,4275,4275,4275,4275,0
|
|
20231204,191300,510893350,4275,4275,4275,4275,0
|
|
20231204,191200,510893350,4275,4275,4275,4275,0
|
|
20231204,191100,510893350,4275,4275,4275,4275,0
|
|
20231204,191000,510893350,4275,4275,4275,4275,0
|
|
20231204,190900,510893350,4275,4275,4275,4275,0
|
|
20231204,190800,510893350,4275,4275,4275,4275,0
|
|
20231204,190700,510893350,4275,4275,4275,4275,0
|
|
20231204,190600,510893350,4275,4275,4275,4275,0
|
|
20231204,190500,510893350,4275,4275,4275,4275,0
|
|
20231204,190400,510893350,4275,4275,4275,4275,0
|
|
20231204,190300,510893350,4275,4275,4275,4275,0
|
|
20231204,190200,510893350,4275,4275,4275,4275,0
|
|
20231204,190100,510893350,4275,4275,4275,4275,0
|
|
20231204,190000,510893350,4275,4275,4275,4275,0
|
|
20231204,185900,510893350,4275,4275,4275,4275,0
|
|
20231204,185800,510893350,4275,4275,4275,4275,0
|
|
20231204,185700,510893350,4275,4275,4275,4275,1592
|
|
20231204,185600,510893350,4275,4275,4275,4275,0
|
|
20231204,185500,510893350,4275,4275,4275,4275,0
|
|
20231204,185400,510893350,4275,4275,4275,4275,0
|
|
20231204,185300,510893350,4275,4275,4275,4275,0
|
|
20231204,185200,510893350,4275,4275,4275,4275,0
|
|
20231204,185100,510893350,4275,4275,4275,4275,0
|
|
20231204,185000,510893350,4275,4275,4275,4275,0
|
|
20231204,184900,510893350,4275,4275,4275,4275,0
|
|
20231204,184800,510893350,4275,4275,4275,4275,0
|
|
20231204,184700,510893350,4275,4275,4275,4275,0
|
|
20231204,184600,510893350,4275,4275,4275,4275,0
|
|
20231204,184500,510893350,4275,4275,4275,4275,0
|
|
20231204,184400,510893350,4275,4275,4275,4275,0
|
|
20231204,184300,510893350,4275,4275,4275,4275,0
|
|
20231204,184200,510893350,4275,4275,4275,4275,0
|
|
20231204,184100,510893350,4275,4275,4275,4275,0
|
|
20231204,184000,510893350,4275,4275,4275,4275,0
|
|
20231204,183900,510893350,4275,4275,4275,4275,0
|
|
20231204,183800,510893350,4275,4275,4275,4275,0
|
|
20231204,183700,510893350,4275,4275,4275,4275,0
|
|
20231204,183600,510893350,4275,4275,4275,4275,0
|
|
20231204,183500,510893350,4275,4275,4275,4275,0
|
|
20231204,183400,510893350,4275,4275,4275,4275,0
|
|
20231204,183300,510893350,4275,4275,4275,4275,0
|
|
20231204,183200,510893350,4275,4275,4275,4275,0
|
|
20231204,183100,510893350,4275,4275,4275,4275,0
|
|
20231204,183000,510893350,4275,4275,4275,4275,0
|
|
20231204,182900,510893350,4275,4275,4275,4275,0
|
|
20231204,182800,510893350,4275,4275,4275,4275,0
|
|
20231204,182700,510893350,4275,4275,4275,4275,1592
|
|
20231204,182600,510893350,4275,4275,4275,4275,0
|
|
20231204,182500,510893350,4275,4275,4275,4275,0
|
|
20231204,182400,510893350,4275,4275,4275,4275,0
|
|
20231204,182300,510893350,4275,4275,4275,4275,0
|
|
20231204,182200,510893350,4275,4275,4275,4275,0
|
|
20231204,182100,510893350,4275,4275,4275,4275,0
|
|
20231204,182000,510893350,4275,4275,4275,4275,0
|
|
20231204,181900,510893350,4275,4275,4275,4275,0
|
|
20231204,181800,510893350,4275,4275,4275,4275,0
|
|
20231204,181700,510893350,4275,4275,4275,4275,0
|
|
20231204,181600,510893350,4275,4275,4275,4275,0
|
|
20231204,181500,510893350,4275,4275,4275,4275,0
|
|
20231204,181400,510893350,4275,4275,4275,4275,0
|
|
20231204,181300,510893350,4275,4275,4275,4275,0
|
|
20231204,181200,510893350,4275,4275,4275,4275,0
|
|
20231204,181100,510893350,4275,4275,4275,4275,0
|
|
20231204,181000,510893350,4275,4275,4275,4275,0
|
|
20231204,180900,510893350,4275,4275,4275,4275,0
|
|
20231204,180800,510893350,4275,4275,4275,4275,0
|
|
20231204,180700,510893350,4275,4275,4275,4275,0
|
|
20231204,180600,510893350,4275,4275,4275,4275,0
|
|
20231204,180500,510893350,4275,4275,4275,4275,0
|
|
20231204,180400,510893350,4275,4275,4275,4275,0
|
|
20231204,180300,510893350,4275,4275,4275,4275,0
|
|
20231204,180200,510893350,4275,4275,4275,4275,0
|
|
20231204,180100,510893350,4275,4275,4275,4275,0
|
|
20231204,180000,510893350,4275,4275,4275,4275,0
|
|
20231204,175900,510893350,4275,4275,4275,4275,0
|
|
20231204,175800,510893350,4275,4275,4275,4275,0
|
|
20231204,175700,510893350,4275,4275,4275,4275,1592
|
|
20231204,175600,510893350,4275,4275,4275,4275,0
|
|
20231204,175500,510893350,4275,4275,4275,4275,0
|
|
20231204,175400,510893350,4275,4275,4275,4275,0
|
|
20231204,175300,510893350,4275,4275,4275,4275,0
|
|
20231204,175200,510893350,4275,4275,4275,4275,0
|
|
20231204,175100,510893350,4275,4275,4275,4275,0
|
|
20231204,175000,510893350,4275,4275,4275,4275,0
|
|
20231204,174900,510893350,4275,4275,4275,4275,0
|
|
20231204,174800,510893350,4275,4275,4275,4275,0
|
|
20231204,174700,510893350,4275,4275,4275,4275,0
|
|
20231204,174600,510893350,4275,4275,4275,4275,0
|
|
20231204,174500,510893350,4275,4275,4275,4275,0
|
|
20231204,174400,510893350,4275,4275,4275,4275,0
|
|
20231204,174300,510893350,4275,4275,4275,4275,0
|
|
20231204,174200,510893350,4275,4275,4275,4275,0
|
|
20231204,174100,510893350,4275,4275,4275,4275,0
|
|
20231204,174000,510893350,4275,4275,4275,4275,0
|
|
20231204,173900,510893350,4275,4275,4275,4275,0
|
|
20231204,173800,510893350,4275,4275,4275,4275,0
|
|
20231204,173700,510893350,4275,4275,4275,4275,0
|
|
20231204,173600,510893350,4275,4275,4275,4275,0
|
|
20231204,173500,510893350,4275,4275,4275,4275,0
|
|
20231204,173400,510893350,4275,4275,4275,4275,0
|
|
20231204,173300,510893350,4275,4275,4275,4275,0
|
|
20231204,173200,510893350,4275,4275,4275,4275,0
|
|
20231204,173100,510893350,4275,4275,4275,4275,0
|
|
20231204,173000,510893350,4275,4275,4275,4275,0
|
|
20231204,172900,510893350,4275,4275,4275,4275,0
|
|
20231204,172800,510893350,4275,4275,4275,4275,0
|
|
20231204,172700,510893350,4275,4275,4275,4275,1592
|
|
20231204,172600,510893350,4275,4275,4275,4275,0
|
|
20231204,172500,510893350,4275,4275,4275,4275,0
|
|
20231204,172400,510893350,4275,4275,4275,4275,0
|
|
20231204,172300,510893350,4275,4275,4275,4275,0
|
|
20231204,172200,510893350,4275,4275,4275,4275,0
|
|
20231204,172100,510893350,4275,4275,4275,4275,0
|
|
20231204,172000,510893350,4275,4275,4275,4275,0
|
|
20231204,171900,510893350,4275,4275,4275,4275,0
|
|
20231204,171800,510893350,4275,4275,4275,4275,0
|
|
20231204,171700,510893350,4275,4275,4275,4275,0
|
|
20231204,171600,510893350,4275,4275,4275,4275,0
|
|
20231204,171500,510893350,4275,4275,4275,4275,0
|
|
20231204,171400,510893350,4275,4275,4275,4275,0
|
|
20231204,171300,510893350,4275,4275,4275,4275,0
|
|
20231204,171200,510893350,4275,4275,4275,4275,0
|
|
20231204,171100,510893350,4275,4275,4275,4275,0
|
|
20231204,171000,510893350,4275,4275,4275,4275,0
|
|
20231204,170900,510893350,4275,4275,4275,4275,0
|
|
20231204,170800,510893350,4275,4275,4275,4275,0
|
|
20231204,170700,510893350,4275,4275,4275,4275,0
|
|
20231204,170600,510893350,4275,4275,4275,4275,0
|
|
20231204,170500,510893350,4275,4275,4275,4275,0
|
|
20231204,170400,510893350,4275,4275,4275,4275,0
|
|
20231204,170300,510893350,4275,4275,4275,4275,0
|
|
20231204,170200,510893350,4275,4275,4275,4275,0
|
|
20231204,170100,510893350,4275,4275,4275,4275,0
|
|
20231204,170000,510893350,4275,4275,4275,4275,0
|
|
20231204,165900,510893350,4275,4275,4275,4275,0
|
|
20231204,165800,510893350,4275,4275,4275,4275,0
|
|
20231204,165700,510893350,4275,4275,4275,4275,1592
|
|
20231204,165600,510893350,4275,4275,4275,4275,0
|
|
20231204,165500,510893350,4275,4275,4275,4275,0
|
|
20231204,165400,510893350,4275,4275,4275,4275,0
|
|
20231204,165300,510893350,4275,4275,4275,4275,0
|
|
20231204,165200,510893350,4275,4275,4275,4275,0
|
|
20231204,165100,510893350,4275,4275,4275,4275,0
|
|
20231204,165000,510893350,4275,4275,4275,4275,0
|
|
20231204,164900,510893350,4275,4275,4275,4275,0
|
|
20231204,164800,510893350,4275,4275,4275,4275,0
|
|
20231204,164700,510893350,4275,4275,4275,4275,0
|
|
20231204,164600,510893350,4275,4275,4275,4275,0
|
|
20231204,164500,510893350,4275,4275,4275,4275,0
|
|
20231204,164400,510893350,4275,4275,4275,4275,0
|
|
20231204,164300,510893350,4275,4275,4275,4275,0
|
|
20231204,164200,510893350,4275,4275,4275,4275,0
|
|
20231204,164100,510893350,4275,4275,4275,4275,0
|
|
20231204,164000,510893350,4275,4275,4275,4275,0
|
|
20231204,163900,510893350,4275,4275,4275,4275,0
|
|
20231204,163800,510893350,4275,4275,4275,4275,0
|
|
20231204,163700,510893350,4275,4275,4275,4275,0
|
|
20231204,163600,510893350,4275,4275,4275,4275,0
|
|
20231204,163500,510893350,4275,4275,4275,4275,0
|
|
20231204,163400,510893350,4275,4275,4275,4275,0
|
|
20231204,163300,510893350,4275,4275,4275,4275,0
|
|
20231204,163200,510893350,4275,4275,4275,4275,0
|
|
20231204,163100,510893350,4275,4275,4275,4275,0
|
|
20231204,163000,510893350,4275,4275,4275,4275,0
|
|
20231204,162900,510893350,4275,4275,4275,4275,0
|
|
20231204,162800,510893350,4275,4275,4275,4275,0
|
|
20231204,162700,510893350,4275,4275,4275,4275,1592
|
|
20231204,162600,510893350,4275,4275,4275,4275,0
|
|
20231204,162500,510893350,4275,4275,4275,4275,0
|
|
20231204,162400,510893350,4275,4275,4275,4275,0
|
|
20231204,162300,510893350,4275,4275,4275,4275,0
|
|
20231204,162200,510893350,4275,4275,4275,4275,0
|
|
20231204,162100,510893350,4275,4275,4275,4275,0
|
|
20231204,162000,510893350,4275,4275,4275,4275,0
|
|
20231204,161900,510893350,4275,4275,4275,4275,0
|
|
20231204,161800,510893350,4275,4275,4275,4275,0
|
|
20231204,161700,510893350,4275,4275,4275,4275,0
|
|
20231204,161600,510893350,4275,4275,4275,4275,0
|
|
20231204,161500,510893350,4275,4275,4275,4275,0
|
|
20231204,161400,510893350,4275,4275,4275,4275,0
|
|
20231204,161300,510893350,4275,4275,4275,4275,0
|
|
20231204,161200,510893350,4275,4275,4275,4275,0
|
|
20231204,161100,510893350,4275,4275,4275,4275,0
|
|
20231204,161000,510893350,4275,4275,4275,4275,0
|
|
20231204,160900,510893350,4275,4275,4275,4275,0
|
|
20231204,160800,510893350,4275,4275,4275,4275,0
|
|
20231204,160700,510893350,4275,4275,4275,4275,0
|
|
20231204,160600,510893350,4275,4275,4275,4275,0
|
|
20231204,160500,510893350,4275,4275,4275,4275,0
|
|
20231204,160400,510893350,4275,4275,4275,4275,0
|
|
20231204,160300,510893350,4275,4275,4275,4275,0
|
|
20231204,160200,510893350,4275,4275,4275,4275,0
|
|
20231204,160100,510893350,4275,4275,4275,4275,0
|
|
20231204,160000,510893350,4275,4275,4275,4275,0
|
|
20231204,155900,510893350,4275,4275,4275,4275,0
|
|
20231204,155800,510893350,4275,4275,4275,4275,0
|
|
20231204,155700,510893350,4275,4275,4275,4275,1592
|
|
20231204,155600,510893350,4275,4275,4275,4275,0
|
|
20231204,155500,510893350,4275,4275,4275,4275,0
|
|
20231204,155400,510893350,4275,4275,4275,4275,0
|
|
20231204,155300,510893350,4275,4275,4275,4275,0
|
|
20231204,155200,510893350,4275,4275,4275,4275,0
|
|
20231204,155100,510893350,4275,4275,4275,4275,0
|
|
20231204,155000,510893350,4275,4275,4275,4275,0
|
|
20231204,154900,510893350,4275,4275,4275,4275,0
|
|
20231204,154800,510893350,4275,4275,4275,4275,0
|
|
20231204,154700,510893350,4275,4275,4275,4275,0
|
|
20231204,154600,510893350,4275,4275,4275,4275,0
|
|
20231204,154500,510893350,4275,4275,4275,4275,0
|
|
20231204,154400,510893350,4275,4275,4275,4275,0
|
|
20231204,154300,510893350,4275,4275,4275,4275,0
|
|
20231204,154200,510893350,4275,4275,4275,4275,0
|
|
20231204,154100,510893350,4275,4275,4275,4275,0
|
|
20231204,154000,510893350,4275,4275,4275,4275,0
|
|
20231204,153900,510893350,4275,4275,4275,4275,0
|
|
20231204,153800,510893350,4275,4275,4275,4275,0
|
|
20231204,153700,510893350,4275,4275,4275,4275,0
|
|
20231204,153600,510893350,4275,4275,4275,4275,0
|
|
20231204,153500,510893350,4275,4275,4275,4275,0
|
|
20231204,153400,510893350,4275,4275,4275,4275,0
|
|
20231204,153300,510893350,4275,4275,4275,4275,0
|
|
20231204,153200,510893350,4275,4275,4275,4275,0
|
|
20231204,153100,510893350,4275,4275,4275,4275,0
|
|
20231204,153000,510893350,4275,4275,4275,4275,1592
|
|
20231204,152900,504087550,4240,4240,4240,4240,0
|
|
20231204,152800,504087550,4240,4240,4240,4240,0
|
|
20231204,152700,504087550,4240,4240,4240,4240,0
|
|
20231204,152600,504087550,4240,4240,4240,4240,0
|
|
20231204,152500,504087550,4240,4240,4240,4240,0
|
|
20231204,152400,504087550,4240,4240,4240,4240,0
|
|
20231204,152300,504087550,4240,4240,4240,4240,0
|
|
20231204,152200,504087550,4240,4240,4240,4240,0
|
|
20231204,152100,504087550,4240,4240,4240,4240,0
|
|
20231204,152000,504087550,4240,4240,4240,4240,0
|
|
20231204,151900,504087550,4240,4240,4270,4240,477
|
|
20231204,151800,502059520,4240,4250,4260,4240,689
|
|
20231204,151700,499127180,4250,4245,4250,4245,262
|
|
20231204,151600,498013725,4240,4250,4250,4240,681
|
|
20231204,151500,495120555,4250,4245,4250,4245,48
|
|
20231204,151400,494916790,4245,4245,4245,4245,390
|
|
20231204,151300,493261240,4245,4245,4245,4245,97
|
|
20231204,151200,492849475,4245,4245,4245,4245,100
|
|
20231204,151100,492424975,4240,4250,4250,4240,1480
|
|
20231204,151000,486147965,4250,4245,4250,4245,479
|
|
20231204,150900,484113075,4240,4240,4240,4240,497
|
|
20231204,150800,482005795,4230,4230,4230,4230,50
|
|
20231204,150700,481794295,4230,4230,4230,4230,6
|
|
20231204,150600,481768915,4240,4230,4240,4230,10
|
|
20231204,150500,481726605,4240,4240,4240,4240,0
|
|
20231204,150400,481726605,4240,4240,4240,4240,69
|
|
20231204,150300,481434045,4240,4240,4240,4240,147
|
|
20231204,150200,480810765,4235,4250,4250,4235,567
|
|
20231204,150100,478408455,4240,4240,4240,4240,1
|
|
20231204,150000,478404215,4250,4245,4250,4245,201
|
|
20231204,145900,477550915,4245,4250,4250,4245,96
|
|
20231204,145800,477142995,4245,4245,4245,4245,430
|
|
20231204,145700,475317645,4245,4245,4245,4245,47
|
|
20231204,145600,475118130,4245,4245,4245,4245,19
|
|
20231204,145500,475037475,4245,4245,4245,4245,154
|
|
20231204,145400,474383745,4245,4245,4245,4245,0
|
|
20231204,145300,474383745,4245,4235,4245,4235,3
|
|
20231204,145200,474371030,4235,4240,4240,4235,228
|
|
20231204,145100,473404340,4240,4245,4245,4240,152
|
|
20231204,145000,472759105,4245,4245,4245,4245,87
|
|
20231204,144900,472389790,4245,4240,4245,4240,1762
|
|
20231204,144800,464917445,4245,4245,4245,4245,13
|
|
20231204,144700,464862260,4245,4245,4245,4245,1
|
|
20231204,144600,464858015,4245,4245,4245,4245,9
|
|
20231204,144500,464819810,4245,4240,4245,4240,77
|
|
20231204,144400,464493270,4245,4245,4245,4245,236
|
|
20231204,144300,463491450,4240,4245,4245,4240,2005
|
|
20231204,144200,454980250,4245,4240,4245,4240,24
|
|
20231204,144100,454878375,4240,4240,4240,4240,74
|
|
20231204,144000,454564615,4235,4235,4235,4235,1398
|
|
20231204,143900,448644085,4235,4235,4235,4235,1
|
|
20231204,143800,448639850,4225,4225,4225,4225,0
|
|
20231204,143700,448639850,4225,4235,4235,4225,22
|
|
20231204,143600,448546820,4230,4235,4240,4230,12
|
|
20231204,143500,448496000,4235,4230,4235,4230,37
|
|
20231204,143400,448339480,4230,4230,4230,4225,408
|
|
20231204,143300,446613675,4225,4230,4230,4225,440
|
|
20231204,143200,444752770,4230,4230,4230,4230,0
|
|
20231204,143100,444752770,4230,4230,4230,4230,0
|
|
20231204,143000,444752770,4230,4225,4230,4225,106
|
|
20231204,142900,444304915,4225,4225,4225,4220,17
|
|
20231204,142800,444233095,4225,4225,4225,4225,0
|
|
20231204,142700,444233095,4225,4210,4225,4210,273
|
|
20231204,142600,443083750,4210,4220,4225,4210,584
|
|
20231204,142500,440621850,4230,4220,4230,4220,298
|
|
20231204,142400,439364280,4230,4225,4230,4220,277
|
|
20231204,142300,438195120,4225,4225,4225,4225,0
|
|
20231204,142200,438195120,4225,4225,4225,4225,85
|
|
20231204,142100,437835995,4225,4225,4225,4225,1
|
|
20231204,142000,437831770,4225,4230,4230,4225,632
|
|
20231204,141900,435160465,4230,4230,4230,4230,0
|
|
20231204,141800,435160465,4230,4230,4230,4230,0
|
|
20231204,141700,435160465,4230,4230,4230,4220,8
|
|
20231204,141600,435126685,4220,4220,4220,4220,1
|
|
20231204,141500,435122465,4220,4220,4220,4220,47
|
|
20231204,141400,434924125,4230,4230,4230,4230,0
|
|
20231204,141300,434924125,4230,4220,4230,4220,10
|
|
20231204,141200,434881915,4220,4210,4220,4210,30
|
|
20231204,141100,434755375,4220,4220,4220,4220,166
|
|
20231204,141000,434054855,4220,4220,4220,4220,0
|
|
20231204,140900,434054855,4220,4220,4220,4220,0
|
|
20231204,140800,434054855,4220,4220,4220,4220,0
|
|
20231204,140700,434054855,4220,4210,4220,4205,309
|
|
20231204,140600,432753745,4205,4210,4210,4205,19
|
|
20231204,140500,432673760,4210,4210,4210,4210,8
|
|
20231204,140400,432640080,4210,4210,4210,4210,0
|
|
20231204,140300,432640080,4210,4210,4210,4210,0
|
|
20231204,140200,432640080,4210,4210,4220,4205,876
|
|
20231204,140100,428953025,4210,4210,4210,4210,0
|
|
20231204,140000,428953025,4210,4210,4210,4210,18
|
|
20231204,135900,428877245,4205,4205,4205,4205,0
|
|
20231204,135800,428877245,4205,4210,4210,4205,394
|
|
20231204,135700,427220470,4205,4205,4205,4205,716
|
|
20231204,135600,424209690,4205,4210,4210,4205,217
|
|
20231204,135500,423296370,4210,4210,4210,4210,388
|
|
20231204,135400,421662890,4220,4220,4220,4220,0
|
|
20231204,135300,421662890,4220,4220,4220,4220,0
|
|
20231204,135200,421662890,4220,4220,4220,4220,23
|
|
20231204,135100,421565830,4220,4220,4220,4220,50
|
|
20231204,135000,421354830,4210,4210,4210,4210,47
|
|
20231204,134900,421156960,4220,4215,4220,4215,201
|
|
20231204,134800,420309740,4220,4220,4220,4220,0
|
|
20231204,134700,420309740,4220,4220,4220,4220,1
|
|
20231204,134600,420305520,4215,4215,4215,4215,1
|
|
20231204,134500,420301305,4220,4215,4220,4215,48
|
|
20231204,134400,420098980,4220,4230,4230,4220,2798
|
|
20231204,134300,408268220,4230,4235,4235,4230,5
|
|
20231204,134200,408247065,4230,4235,4235,4230,7
|
|
20231204,134100,408217450,4235,4230,4235,4230,89
|
|
20231204,134000,407840540,4230,4230,4230,4230,52
|
|
20231204,133900,407620580,4230,4230,4230,4230,0
|
|
20231204,133800,407620580,4230,4230,4230,4230,5
|
|
20231204,133700,407599430,4230,4230,4230,4230,6
|
|
20231204,133600,407574050,4230,4230,4235,4225,140
|
|
20231204,133500,406981890,4225,4225,4225,4220,37
|
|
20231204,133400,406825680,4225,4230,4235,4225,224
|
|
20231204,133300,405878165,4230,4230,4235,4230,150
|
|
20231204,133200,405243055,4235,4235,4235,4230,632
|
|
20231204,133100,402569575,4230,4230,4230,4230,1
|
|
20231204,133000,402565345,4240,4230,4240,4230,48
|
|
20231204,132900,402362295,4240,4240,4240,4240,0
|
|
20231204,132800,402362295,4240,4240,4240,4240,0
|
|
20231204,132700,402362295,4240,4240,4240,4230,15
|
|
20231204,132600,402298755,4230,4240,4240,4230,2
|
|
20231204,132500,402290285,4235,4235,4235,4235,10
|
|
20231204,132400,402247935,4240,4240,4240,4240,1
|
|
20231204,132300,402243695,4230,4230,4230,4230,0
|
|
20231204,132200,402243695,4230,4240,4240,4230,7
|
|
20231204,132100,402214075,4230,4240,4240,4230,24
|
|
20231204,132000,402112325,4240,4235,4240,4235,57
|
|
20231204,131900,401870910,4240,4235,4240,4235,101
|
|
20231204,131800,401443170,4240,4240,4240,4235,32
|
|
20231204,131700,401307640,4235,4240,4240,4235,12
|
|
20231204,131600,401256790,4240,4240,4240,4235,3
|
|
20231204,131500,401244075,4235,4240,4240,4235,161
|
|
20231204,131400,400562060,4240,4240,4240,4240,0
|
|
20231204,131300,400562060,4240,4240,4240,4240,21
|
|
20231204,131200,400473020,4235,4240,4240,4235,7
|
|
20231204,131100,400443370,4235,4240,4240,4235,194
|
|
20231204,131000,399620815,4245,4240,4245,4240,55
|
|
20231204,130900,399387575,4245,4245,4245,4245,1
|
|
20231204,130800,399383330,4240,4245,4245,4240,402
|
|
20231204,130700,397676850,4240,4240,4245,4240,26
|
|
20231204,130600,397566560,4245,4240,4245,4240,182
|
|
20231204,130500,396794875,4240,4240,4240,4235,367
|
|
20231204,130400,395239030,4235,4235,4235,4235,412
|
|
20231204,130300,393494210,4235,4235,4235,4235,0
|
|
20231204,130200,393494210,4235,4235,4240,4230,126
|
|
20231204,130100,392960625,4235,4225,4235,4225,941
|
|
20231204,130000,388979365,4230,4230,4230,4225,401
|
|
20231204,125900,387283370,4225,4230,4235,4225,192
|
|
20231204,125800,386470760,4230,4230,4230,4230,41
|
|
20231204,125700,386297330,4225,4230,4230,4225,13
|
|
20231204,125600,386242400,4220,4230,4230,4220,26
|
|
20231204,125500,386132440,4220,4220,4220,4220,47
|
|
20231204,125400,385934100,4230,4230,4230,4230,10
|
|
20231204,125300,385891800,4230,4230,4230,4230,193
|
|
20231204,125200,385075410,4230,4230,4230,4220,18
|
|
20231204,125100,384999380,4220,4220,4220,4220,1
|
|
20231204,125000,384995160,4230,4220,4230,4220,1082
|
|
20231204,124900,380429110,4225,4225,4225,4225,1
|
|
20231204,124800,380424885,4220,4220,4220,4220,10
|
|
20231204,124700,380382685,4220,4225,4225,4220,7
|
|
20231204,124600,380353140,4220,4220,4220,4220,1
|
|
20231204,124500,380348920,4220,4225,4225,4220,485
|
|
20231204,124400,378299920,4230,4230,4230,4230,58
|
|
20231204,124300,378054580,4230,4230,4230,4230,1
|
|
20231204,124200,378050350,4225,4230,4230,4225,7
|
|
20231204,124100,378020770,4230,4225,4230,4225,58
|
|
20231204,124000,377775495,4230,4220,4230,4220,48
|
|
20231204,123900,377572925,4230,4230,4230,4230,44
|
|
20231204,123800,377386805,4230,4230,4230,4230,47
|
|
20231204,123700,377187995,4220,4230,4230,4220,261
|
|
20231204,123600,376086565,4225,4215,4225,4215,495
|
|
20231204,123500,373996925,4220,4220,4220,4220,847
|
|
20231204,123400,370422585,4220,4225,4225,4220,145
|
|
20231204,123300,369810125,4225,4210,4225,4210,670
|
|
20231204,123200,366981325,4210,4210,4210,4210,264
|
|
20231204,123100,365869885,4210,4210,4210,4210,1
|
|
20231204,123000,365865675,4225,4225,4225,4225,118
|
|
20231204,122900,365367125,4205,4205,4205,4205,0
|
|
20231204,122800,365367125,4205,4205,4205,4205,0
|
|
20231204,122700,365367125,4205,4205,4205,4205,6
|
|
20231204,122600,365341895,4225,4200,4225,4200,1026
|
|
20231204,122500,361032670,4230,4230,4230,4230,2
|
|
20231204,122400,361024210,4230,4230,4230,4230,0
|
|
20231204,122300,361024210,4230,4205,4230,4205,301
|
|
20231204,122200,359758480,4205,4205,4205,4205,6
|
|
20231204,122100,359733250,4205,4230,4230,4205,25
|
|
20231204,122000,359627525,4205,4205,4205,4205,0
|
|
20231204,121900,359627525,4205,4230,4230,4205,10
|
|
20231204,121800,359585385,4235,4235,4235,4235,1
|
|
20231204,121700,359581150,4220,4220,4220,4220,196
|
|
20231204,121600,358754030,4235,4235,4235,4220,3
|
|
20231204,121500,358741340,4220,4230,4230,4220,295
|
|
20231204,121400,357493650,4225,4225,4230,4220,532
|
|
20231204,121300,355245820,4220,4220,4220,4220,514
|
|
20231204,121200,353076740,4220,4225,4225,4200,71
|
|
20231204,121100,352778440,4200,4205,4210,4200,3242
|
|
20231204,121000,339132155,4200,4200,4200,4200,17
|
|
20231204,120900,339060755,4210,4210,4210,4210,0
|
|
20231204,120800,339060755,4210,4200,4210,4200,558
|
|
20231204,120700,336717110,4195,4195,4195,4195,30
|
|
20231204,120600,336591260,4195,4205,4205,4195,35
|
|
20231204,120500,336444305,4200,4195,4200,4195,57
|
|
20231204,120400,336205140,4205,4205,4205,4205,1
|
|
20231204,120300,336200935,4195,4195,4195,4195,0
|
|
20231204,120200,336200935,4195,4210,4210,4195,8
|
|
20231204,120100,336167345,4195,4195,4195,4195,1
|
|
20231204,120000,336163150,4210,4210,4210,4210,0
|
|
20231204,115900,336163150,4210,4200,4210,4200,1241
|
|
20231204,115800,330945890,4195,4195,4195,4195,0
|
|
20231204,115700,330945890,4195,4195,4195,4195,6
|
|
20231204,115600,330920720,4200,4205,4205,4200,622
|
|
20231204,115500,328308240,4200,4200,4200,4200,47
|
|
20231204,115400,328110840,4205,4200,4205,4200,316
|
|
20231204,115300,326782135,4205,4200,4205,4200,434
|
|
20231204,115200,324958965,4200,4200,4200,4200,0
|
|
20231204,115100,324958965,4200,4200,4200,4200,400
|
|
20231204,115000,323278965,4200,4200,4200,4200,23
|
|
20231204,114900,323182365,4200,4205,4205,4200,792
|
|
20231204,114800,319855470,4205,4205,4210,4205,335
|
|
20231204,114700,318446430,4210,4210,4210,4205,8
|
|
20231204,114600,318412780,4205,4210,4210,4200,57
|
|
20231204,114500,318172975,4200,4200,4200,4200,47
|
|
20231204,114400,317975575,4210,4210,4210,4210,66
|
|
20231204,114300,317697715,4210,4210,4210,4210,344
|
|
20231204,114200,316249475,4210,4210,4210,4210,294
|
|
20231204,114100,315011735,4210,4210,4210,4210,63
|
|
20231204,114000,314746505,4215,4210,4215,4210,54
|
|
20231204,113900,314519130,4210,4210,4210,4210,1
|
|
20231204,113800,314514920,4210,4210,4210,4210,0
|
|
20231204,113700,314514920,4210,4210,4210,4210,6
|
|
20231204,113600,314489660,4210,4210,4210,4210,1
|
|
20231204,113500,314485450,4210,4210,4210,4210,117
|
|
20231204,113400,313992880,4210,4210,4210,4210,759
|
|
20231204,113300,310797490,4210,4210,4210,4210,19
|
|
20231204,113200,310717500,4225,4225,4225,4225,23
|
|
20231204,113100,310620325,4225,4225,4225,4225,400
|
|
20231204,113000,308930325,4225,4225,4225,4225,0
|
|
20231204,112900,308930325,4225,4225,4225,4225,1
|
|
20231204,112800,308926100,4205,4205,4205,4205,1000
|
|
20231204,112700,304721100,4205,4225,4225,4205,7
|
|
20231204,112600,304691645,4215,4205,4215,4185,1478
|
|
20231204,112500,298470990,4180,4190,4190,4180,1009
|
|
20231204,112400,294246175,4185,4190,4190,4185,62
|
|
20231204,112300,293986635,4210,4170,4230,4170,9109
|
|
20231204,112200,255814800,4170,4170,4170,4170,1
|
|
20231204,112100,255810630,4170,4175,4175,4170,940
|
|
20231204,112000,251890535,4180,4180,4180,4180,60
|
|
20231204,111900,251639735,4185,4185,4185,4185,1
|
|
20231204,111800,251635550,4180,4180,4180,4180,1241
|
|
20231204,111700,246448170,4180,4180,4180,4180,119
|
|
20231204,111600,245950750,4175,4175,4175,4175,0
|
|
20231204,111500,245950750,4175,4175,4175,4175,247
|
|
20231204,111400,244919525,4175,4175,4175,4175,1
|
|
20231204,111300,244915350,4175,4175,4175,4175,15
|
|
20231204,111200,244852725,4175,4175,4175,4175,0
|
|
20231204,111100,244852725,4175,4175,4175,4175,0
|
|
20231204,111000,244852725,4175,4175,4175,4175,24
|
|
20231204,110900,244752525,4155,4170,4170,4155,1535
|
|
20231204,110800,238366455,4175,4175,4175,4175,138
|
|
20231204,110700,237790305,4175,4175,4175,4175,34
|
|
20231204,110600,237648355,4180,4180,4180,4180,11
|
|
20231204,110500,237602375,4180,4180,4180,4180,160
|
|
20231204,110400,236933575,4180,4180,4180,4180,1
|
|
20231204,110300,236929395,4175,4175,4175,4175,0
|
|
20231204,110200,236929395,4175,4175,4175,4175,15
|
|
20231204,110100,236866770,4170,4180,4180,4170,181
|
|
20231204,110000,236111390,4180,4170,4180,4170,63
|
|
20231204,105900,235848670,4180,4180,4180,4180,0
|
|
20231204,105800,235848670,4180,4180,4180,4180,0
|
|
20231204,105700,235848670,4180,4180,4180,4180,1
|
|
20231204,105600,235844490,4175,4175,4175,4175,0
|
|
20231204,105500,235844490,4175,4175,4175,4175,121
|
|
20231204,105400,235339315,4175,4175,4175,4175,384
|
|
20231204,105300,233736115,4180,4180,4180,4180,0
|
|
20231204,105200,233736115,4180,4180,4180,4180,299
|
|
20231204,105100,232486295,4180,4180,4180,4180,0
|
|
20231204,105000,232486295,4180,4180,4180,4175,562
|
|
20231204,104900,230137430,4180,4160,4180,4160,5
|
|
20231204,104800,230116550,4180,4150,4180,4150,1095
|
|
20231204,104700,225569300,4150,4150,4150,4150,0
|
|
20231204,104600,225569300,4150,4150,4150,4150,0
|
|
20231204,104500,225569300,4150,4150,4150,4150,0
|
|
20231204,104400,225569300,4150,4150,4150,4150,0
|
|
20231204,104300,225569300,4150,4150,4150,4150,0
|
|
20231204,104200,225569300,4150,4150,4150,4150,0
|
|
20231204,104100,225569300,4150,4150,4150,4150,0
|
|
20231204,104000,225569300,4150,4140,4150,4135,1366
|
|
20231204,103900,219919605,4150,4140,4150,4140,891
|
|
20231204,103800,216230855,4150,4150,4150,4150,588
|
|
20231204,103700,213790655,4150,4150,4150,4145,372
|
|
20231204,103600,212248705,4145,4145,4150,4145,64
|
|
20231204,103500,211983420,4150,4150,4150,4150,24
|
|
20231204,103400,211883820,4150,4145,4150,4145,2
|
|
20231204,103300,211875525,4150,4150,4150,4150,183
|
|
20231204,103200,211116075,4145,4150,4150,4145,662
|
|
20231204,103100,208371305,4150,4150,4150,4150,1
|
|
20231204,103000,208367155,4150,4150,4150,4150,0
|
|
20231204,102900,208367155,4150,4150,4150,4145,14
|
|
20231204,102800,208309110,4145,4145,4145,4145,21
|
|
20231204,102700,208222065,4140,4150,4150,4140,96
|
|
20231204,102600,207824215,4175,4160,4175,4160,41
|
|
20231204,102500,207653640,4160,4180,4180,4160,6
|
|
20231204,102400,207628660,4165,4165,4185,4165,897
|
|
20231204,102300,203889415,4185,4185,4185,4185,1
|
|
20231204,102200,203885230,4160,4160,4160,4160,0
|
|
20231204,102100,203885230,4160,4185,4185,4160,116
|
|
20231204,102000,203399795,4185,4190,4190,4185,365
|
|
20231204,101900,201871640,4190,4170,4195,4170,1029
|
|
20231204,101800,197561015,4170,4170,4170,4170,0
|
|
20231204,101700,197561015,4170,4170,4170,4170,1
|
|
20231204,101600,197556845,4150,4150,4150,4150,5
|
|
20231204,101500,197536095,4165,4160,4165,4160,20
|
|
20231204,101400,197452845,4150,4150,4150,4150,578
|
|
20231204,101300,195054145,4150,4145,4150,4145,23
|
|
20231204,101200,194958805,4150,4145,4150,4145,63
|
|
20231204,101100,194697665,4150,4155,4155,4150,94
|
|
20231204,101000,194307335,4155,4160,4160,4155,47
|
|
20231204,100900,194111990,4160,4160,4160,4160,0
|
|
20231204,100800,194111990,4160,4160,4160,4160,133
|
|
20231204,100700,193558710,4155,4155,4155,4155,1
|
|
20231204,100600,193554555,4160,4160,4160,4160,26
|
|
20231204,100500,193446395,4160,4160,4160,4160,186
|
|
20231204,100400,192672635,4160,4170,4170,4160,555
|
|
20231204,100300,190358725,4190,4190,4190,4190,0
|
|
20231204,100200,190358725,4190,4180,4190,4180,154
|
|
20231204,100100,189714205,4180,4170,4180,4170,1222
|
|
20231204,100000,184614405,4180,4180,4180,4180,24
|
|
20231204,095900,184514085,4180,4165,4180,4165,258
|
|
20231204,095800,183438515,4165,4165,4165,4165,110
|
|
20231204,095700,182980365,4165,4165,4165,4165,0
|
|
20231204,095600,182980365,4165,4145,4165,4145,318
|
|
20231204,095500,181658445,4155,4155,4155,4155,0
|
|
20231204,095400,181658445,4155,4155,4155,4155,2
|
|
20231204,095300,181650135,4155,4155,4155,4140,111
|
|
20231204,095200,181188960,4155,4155,4155,4155,65
|
|
20231204,095100,180918885,4155,4155,4155,4155,0
|
|
20231204,095000,180918885,4155,4160,4160,4155,126
|
|
20231204,094900,180394775,4160,4160,4160,4160,1
|
|
20231204,094800,180390615,4155,4155,4155,4155,62
|
|
20231204,094700,180133005,4155,4155,4155,4155,337
|
|
20231204,094600,178732770,4155,4155,4155,4155,73
|
|
20231204,094500,178429455,4140,4140,4140,4140,483
|
|
20231204,094400,176429835,4170,4170,4170,4170,108
|
|
20231204,094300,175979475,4145,4155,4155,4145,146
|
|
20231204,094200,175373840,4160,4160,4160,4160,0
|
|
20231204,094100,175373840,4160,4185,4185,4160,573
|
|
20231204,094000,172987460,4185,4185,4185,4185,0
|
|
20231204,093900,172987460,4185,4185,4185,4185,21
|
|
20231204,093800,172899575,4185,4180,4185,4180,193
|
|
20231204,093700,172091880,4185,4165,4185,4165,719
|
|
20231204,093600,169097195,4165,4165,4165,4165,0
|
|
20231204,093500,169097195,4165,4195,4195,4165,240
|
|
20231204,093400,168090695,4165,4175,4175,4165,3567
|
|
20231204,093300,153207880,4180,4185,4185,4180,2125
|
|
20231204,093200,144324035,4180,4200,4200,4180,7
|
|
20231204,093100,144294755,4180,4200,4200,4180,53
|
|
20231204,093000,144072175,4180,4180,4180,4180,0
|
|
20231204,092900,144072175,4180,4180,4180,4180,51
|
|
20231204,092800,143858995,4200,4200,4200,4200,0
|
|
20231204,092700,143858995,4200,4195,4200,4180,692
|
|
20231204,092600,140959005,4195,4180,4195,4175,223
|
|
20231204,092500,140025285,4180,4195,4195,4180,217
|
|
20231204,092400,139116695,4195,4190,4195,4190,193
|
|
20231204,092300,138307395,4190,4180,4190,4180,322
|
|
20231204,092200,136959785,4190,4190,4195,4190,1145
|
|
20231204,092100,132162000,4190,4160,4190,4160,5085
|
|
20231204,092000,110995295,4160,4160,4160,4150,585
|
|
20231204,091900,108561775,4160,4150,4160,4150,1306
|
|
20231204,091800,103129865,4145,4120,4145,4120,290
|
|
20231204,091700,101929250,4125,4125,4130,4125,3103
|
|
20231204,091600,89115440,4125,4120,4125,4120,124
|
|
20231204,091500,88604195,4120,4120,4120,4105,956
|
|
20231204,091400,84679170,4125,4125,4125,4125,124
|
|
20231204,091300,84167670,4125,4125,4125,4125,13
|
|
20231204,091200,84114045,4120,4100,4120,4100,549
|
|
20231204,091100,81857045,4085,4105,4110,4085,93
|
|
20231204,091000,81475230,4110,4100,4110,4090,1399
|
|
20231204,090900,75740280,4110,4105,4110,4100,496
|
|
20231204,090800,73706660,4110,4150,4150,4110,5178
|
|
20231204,090700,52325895,4150,4150,4150,4150,0
|
|
20231204,090600,52325895,4150,4130,4150,4130,14
|
|
20231204,090500,52268055,4130,4155,4160,4130,1428
|
|
20231204,090400,46343885,4130,4130,4130,4130,30
|
|
20231204,090300,46219985,4130,4130,4130,4125,1688
|
|
20231204,090200,39252165,4125,4125,4125,4125,3422
|
|
20231204,090100,25136415,4160,4155,4160,4155,726
|
|
20231204,090000,22116785,4160,4155,4160,4125,5324
|