693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,203000,334229345,4195,4195,4195,4195,1516
|
|
20231205,202900,334229345,4195,4195,4195,4195,0
|
|
20231205,202800,334229345,4195,4195,4195,4195,0
|
|
20231205,202700,334229345,4195,4195,4195,4195,0
|
|
20231205,202600,334229345,4195,4195,4195,4195,0
|
|
20231205,202500,334229345,4195,4195,4195,4195,0
|
|
20231205,202400,334229345,4195,4195,4195,4195,0
|
|
20231205,202300,334229345,4195,4195,4195,4195,0
|
|
20231205,202200,334229345,4195,4195,4195,4195,0
|
|
20231205,202100,334229345,4195,4195,4195,4195,0
|
|
20231205,202000,334229345,4195,4195,4195,4195,0
|
|
20231205,201900,334229345,4195,4195,4195,4195,0
|
|
20231205,201800,334229345,4195,4195,4195,4195,0
|
|
20231205,201700,334229345,4195,4195,4195,4195,0
|
|
20231205,201600,334229345,4195,4195,4195,4195,0
|
|
20231205,201500,334229345,4195,4195,4195,4195,0
|
|
20231205,201400,334229345,4195,4195,4195,4195,0
|
|
20231205,201300,334229345,4195,4195,4195,4195,0
|
|
20231205,201200,334229345,4195,4195,4195,4195,0
|
|
20231205,201100,334229345,4195,4195,4195,4195,0
|
|
20231205,201000,334229345,4195,4195,4195,4195,0
|
|
20231205,200900,334229345,4195,4195,4195,4195,0
|
|
20231205,200800,334229345,4195,4195,4195,4195,0
|
|
20231205,200700,334229345,4195,4195,4195,4195,0
|
|
20231205,200600,334229345,4195,4195,4195,4195,0
|
|
20231205,200500,334229345,4195,4195,4195,4195,0
|
|
20231205,200400,334229345,4195,4195,4195,4195,0
|
|
20231205,200300,334229345,4195,4195,4195,4195,0
|
|
20231205,200200,334229345,4195,4195,4195,4195,0
|
|
20231205,200100,334229345,4195,4195,4195,4195,0
|
|
20231205,200000,334229345,4195,4195,4195,4195,1516
|
|
20231205,195900,334229345,4195,4195,4195,4195,0
|
|
20231205,195800,334229345,4195,4195,4195,4195,0
|
|
20231205,195700,334229345,4195,4195,4195,4195,0
|
|
20231205,195600,334229345,4195,4195,4195,4195,0
|
|
20231205,195500,334229345,4195,4195,4195,4195,0
|
|
20231205,195400,334229345,4195,4195,4195,4195,0
|
|
20231205,195300,334229345,4195,4195,4195,4195,0
|
|
20231205,195200,334229345,4195,4195,4195,4195,0
|
|
20231205,195100,334229345,4195,4195,4195,4195,0
|
|
20231205,195000,334229345,4195,4195,4195,4195,0
|
|
20231205,194900,334229345,4195,4195,4195,4195,0
|
|
20231205,194800,334229345,4195,4195,4195,4195,0
|
|
20231205,194700,334229345,4195,4195,4195,4195,0
|
|
20231205,194600,334229345,4195,4195,4195,4195,0
|
|
20231205,194500,334229345,4195,4195,4195,4195,0
|
|
20231205,194400,334229345,4195,4195,4195,4195,0
|
|
20231205,194300,334229345,4195,4195,4195,4195,0
|
|
20231205,194200,334229345,4195,4195,4195,4195,0
|
|
20231205,194100,334229345,4195,4195,4195,4195,0
|
|
20231205,194000,334229345,4195,4195,4195,4195,0
|
|
20231205,193900,334229345,4195,4195,4195,4195,0
|
|
20231205,193800,334229345,4195,4195,4195,4195,0
|
|
20231205,193700,334229345,4195,4195,4195,4195,0
|
|
20231205,193600,334229345,4195,4195,4195,4195,0
|
|
20231205,193500,334229345,4195,4195,4195,4195,0
|
|
20231205,193400,334229345,4195,4195,4195,4195,0
|
|
20231205,193300,334229345,4195,4195,4195,4195,0
|
|
20231205,193200,334229345,4195,4195,4195,4195,0
|
|
20231205,193100,334229345,4195,4195,4195,4195,0
|
|
20231205,193000,334229345,4195,4195,4195,4195,1516
|
|
20231205,192900,334229345,4195,4195,4195,4195,0
|
|
20231205,192800,334229345,4195,4195,4195,4195,0
|
|
20231205,192700,334229345,4195,4195,4195,4195,0
|
|
20231205,192600,334229345,4195,4195,4195,4195,0
|
|
20231205,192500,334229345,4195,4195,4195,4195,0
|
|
20231205,192400,334229345,4195,4195,4195,4195,0
|
|
20231205,192300,334229345,4195,4195,4195,4195,0
|
|
20231205,192200,334229345,4195,4195,4195,4195,0
|
|
20231205,192100,334229345,4195,4195,4195,4195,0
|
|
20231205,192000,334229345,4195,4195,4195,4195,0
|
|
20231205,191900,334229345,4195,4195,4195,4195,0
|
|
20231205,191800,334229345,4195,4195,4195,4195,0
|
|
20231205,191700,334229345,4195,4195,4195,4195,0
|
|
20231205,191600,334229345,4195,4195,4195,4195,0
|
|
20231205,191500,334229345,4195,4195,4195,4195,0
|
|
20231205,191400,334229345,4195,4195,4195,4195,0
|
|
20231205,191300,334229345,4195,4195,4195,4195,0
|
|
20231205,191200,334229345,4195,4195,4195,4195,0
|
|
20231205,191100,334229345,4195,4195,4195,4195,0
|
|
20231205,191000,334229345,4195,4195,4195,4195,0
|
|
20231205,190900,334229345,4195,4195,4195,4195,0
|
|
20231205,190800,334229345,4195,4195,4195,4195,0
|
|
20231205,190700,334229345,4195,4195,4195,4195,0
|
|
20231205,190600,334229345,4195,4195,4195,4195,0
|
|
20231205,190500,334229345,4195,4195,4195,4195,0
|
|
20231205,190400,334229345,4195,4195,4195,4195,0
|
|
20231205,190300,334229345,4195,4195,4195,4195,0
|
|
20231205,190200,334229345,4195,4195,4195,4195,0
|
|
20231205,190100,334229345,4195,4195,4195,4195,0
|
|
20231205,190000,334229345,4195,4195,4195,4195,1516
|
|
20231205,185900,334229345,4195,4195,4195,4195,0
|
|
20231205,185800,334229345,4195,4195,4195,4195,0
|
|
20231205,185700,334229345,4195,4195,4195,4195,0
|
|
20231205,185600,334229345,4195,4195,4195,4195,0
|
|
20231205,185500,334229345,4195,4195,4195,4195,0
|
|
20231205,185400,334229345,4195,4195,4195,4195,0
|
|
20231205,185300,334229345,4195,4195,4195,4195,0
|
|
20231205,185200,334229345,4195,4195,4195,4195,0
|
|
20231205,185100,334229345,4195,4195,4195,4195,0
|
|
20231205,185000,334229345,4195,4195,4195,4195,0
|
|
20231205,184900,334229345,4195,4195,4195,4195,0
|
|
20231205,184800,334229345,4195,4195,4195,4195,0
|
|
20231205,184700,334229345,4195,4195,4195,4195,0
|
|
20231205,184600,334229345,4195,4195,4195,4195,0
|
|
20231205,184500,334229345,4195,4195,4195,4195,0
|
|
20231205,184400,334229345,4195,4195,4195,4195,0
|
|
20231205,184300,334229345,4195,4195,4195,4195,0
|
|
20231205,184200,334229345,4195,4195,4195,4195,0
|
|
20231205,184100,334229345,4195,4195,4195,4195,0
|
|
20231205,184000,334229345,4195,4195,4195,4195,0
|
|
20231205,183900,334229345,4195,4195,4195,4195,0
|
|
20231205,183800,334229345,4195,4195,4195,4195,0
|
|
20231205,183700,334229345,4195,4195,4195,4195,0
|
|
20231205,183600,334229345,4195,4195,4195,4195,0
|
|
20231205,183500,334229345,4195,4195,4195,4195,0
|
|
20231205,183400,334229345,4195,4195,4195,4195,0
|
|
20231205,183300,334229345,4195,4195,4195,4195,0
|
|
20231205,183200,334229345,4195,4195,4195,4195,0
|
|
20231205,183100,334229345,4195,4195,4195,4195,0
|
|
20231205,183000,334229345,4195,4195,4195,4195,1516
|
|
20231205,182900,334229345,4195,4195,4195,4195,0
|
|
20231205,182800,334229345,4195,4195,4195,4195,0
|
|
20231205,182700,334229345,4195,4195,4195,4195,0
|
|
20231205,182600,334229345,4195,4195,4195,4195,0
|
|
20231205,182500,334229345,4195,4195,4195,4195,0
|
|
20231205,182400,334229345,4195,4195,4195,4195,0
|
|
20231205,182300,334229345,4195,4195,4195,4195,0
|
|
20231205,182200,334229345,4195,4195,4195,4195,0
|
|
20231205,182100,334229345,4195,4195,4195,4195,0
|
|
20231205,182000,334229345,4195,4195,4195,4195,0
|
|
20231205,181900,334229345,4195,4195,4195,4195,0
|
|
20231205,181800,334229345,4195,4195,4195,4195,0
|
|
20231205,181700,334229345,4195,4195,4195,4195,0
|
|
20231205,181600,334229345,4195,4195,4195,4195,0
|
|
20231205,181500,334229345,4195,4195,4195,4195,0
|
|
20231205,181400,334229345,4195,4195,4195,4195,0
|
|
20231205,181300,334229345,4195,4195,4195,4195,0
|
|
20231205,181200,334229345,4195,4195,4195,4195,0
|
|
20231205,181100,334229345,4195,4195,4195,4195,0
|
|
20231205,181000,334229345,4195,4195,4195,4195,0
|
|
20231205,180900,334229345,4195,4195,4195,4195,0
|
|
20231205,180800,334229345,4195,4195,4195,4195,0
|
|
20231205,180700,334229345,4195,4195,4195,4195,0
|
|
20231205,180600,334229345,4195,4195,4195,4195,0
|
|
20231205,180500,334229345,4195,4195,4195,4195,0
|
|
20231205,180400,334229345,4195,4195,4195,4195,0
|
|
20231205,180300,334229345,4195,4195,4195,4195,0
|
|
20231205,180200,334229345,4195,4195,4195,4195,0
|
|
20231205,180100,334229345,4195,4195,4195,4195,0
|
|
20231205,180000,334229345,4195,4195,4195,4195,1516
|
|
20231205,175900,334229345,4195,4195,4195,4195,0
|
|
20231205,175800,334229345,4195,4195,4195,4195,0
|
|
20231205,175700,334229345,4195,4195,4195,4195,0
|
|
20231205,175600,334229345,4195,4195,4195,4195,0
|
|
20231205,175500,334229345,4195,4195,4195,4195,0
|
|
20231205,175400,334229345,4195,4195,4195,4195,0
|
|
20231205,175300,334229345,4195,4195,4195,4195,0
|
|
20231205,175200,334229345,4195,4195,4195,4195,0
|
|
20231205,175100,334229345,4195,4195,4195,4195,0
|
|
20231205,175000,334229345,4195,4195,4195,4195,0
|
|
20231205,174900,334229345,4195,4195,4195,4195,0
|
|
20231205,174800,334229345,4195,4195,4195,4195,0
|
|
20231205,174700,334229345,4195,4195,4195,4195,0
|
|
20231205,174600,334229345,4195,4195,4195,4195,0
|
|
20231205,174500,334229345,4195,4195,4195,4195,0
|
|
20231205,174400,334229345,4195,4195,4195,4195,0
|
|
20231205,174300,334229345,4195,4195,4195,4195,0
|
|
20231205,174200,334229345,4195,4195,4195,4195,0
|
|
20231205,174100,334229345,4195,4195,4195,4195,0
|
|
20231205,174000,334229345,4195,4195,4195,4195,0
|
|
20231205,173900,334229345,4195,4195,4195,4195,0
|
|
20231205,173800,334229345,4195,4195,4195,4195,0
|
|
20231205,173700,334229345,4195,4195,4195,4195,0
|
|
20231205,173600,334229345,4195,4195,4195,4195,0
|
|
20231205,173500,334229345,4195,4195,4195,4195,0
|
|
20231205,173400,334229345,4195,4195,4195,4195,0
|
|
20231205,173300,334229345,4195,4195,4195,4195,0
|
|
20231205,173200,334229345,4195,4195,4195,4195,0
|
|
20231205,173100,334229345,4195,4195,4195,4195,0
|
|
20231205,173000,334229345,4195,4195,4195,4195,1516
|
|
20231205,172900,334229345,4195,4195,4195,4195,0
|
|
20231205,172800,334229345,4195,4195,4195,4195,0
|
|
20231205,172700,334229345,4195,4195,4195,4195,0
|
|
20231205,172600,334229345,4195,4195,4195,4195,0
|
|
20231205,172500,334229345,4195,4195,4195,4195,0
|
|
20231205,172400,334229345,4195,4195,4195,4195,0
|
|
20231205,172300,334229345,4195,4195,4195,4195,0
|
|
20231205,172200,334229345,4195,4195,4195,4195,0
|
|
20231205,172100,334229345,4195,4195,4195,4195,0
|
|
20231205,172000,334229345,4195,4195,4195,4195,0
|
|
20231205,171900,334229345,4195,4195,4195,4195,0
|
|
20231205,171800,334229345,4195,4195,4195,4195,0
|
|
20231205,171700,334229345,4195,4195,4195,4195,0
|
|
20231205,171600,334229345,4195,4195,4195,4195,0
|
|
20231205,171500,334229345,4195,4195,4195,4195,0
|
|
20231205,171400,334229345,4195,4195,4195,4195,0
|
|
20231205,171300,334229345,4195,4195,4195,4195,0
|
|
20231205,171200,334229345,4195,4195,4195,4195,0
|
|
20231205,171100,334229345,4195,4195,4195,4195,0
|
|
20231205,171000,334229345,4195,4195,4195,4195,0
|
|
20231205,170900,334229345,4195,4195,4195,4195,0
|
|
20231205,170800,334229345,4195,4195,4195,4195,0
|
|
20231205,170700,334229345,4195,4195,4195,4195,0
|
|
20231205,170600,334229345,4195,4195,4195,4195,0
|
|
20231205,170500,334229345,4195,4195,4195,4195,0
|
|
20231205,170400,334229345,4195,4195,4195,4195,0
|
|
20231205,170300,334229345,4195,4195,4195,4195,0
|
|
20231205,170200,334229345,4195,4195,4195,4195,0
|
|
20231205,170100,334229345,4195,4195,4195,4195,0
|
|
20231205,170000,334229345,4195,4195,4195,4195,1516
|
|
20231205,165900,334229345,4195,4195,4195,4195,0
|
|
20231205,165800,334229345,4195,4195,4195,4195,0
|
|
20231205,165700,334229345,4195,4195,4195,4195,0
|
|
20231205,165600,334229345,4195,4195,4195,4195,0
|
|
20231205,165500,334229345,4195,4195,4195,4195,0
|
|
20231205,165400,334229345,4195,4195,4195,4195,0
|
|
20231205,165300,334229345,4195,4195,4195,4195,0
|
|
20231205,165200,334229345,4195,4195,4195,4195,0
|
|
20231205,165100,334229345,4195,4195,4195,4195,0
|
|
20231205,165000,334229345,4195,4195,4195,4195,0
|
|
20231205,164900,334229345,4195,4195,4195,4195,0
|
|
20231205,164800,334229345,4195,4195,4195,4195,0
|
|
20231205,164700,334229345,4195,4195,4195,4195,0
|
|
20231205,164600,334229345,4195,4195,4195,4195,0
|
|
20231205,164500,334229345,4195,4195,4195,4195,0
|
|
20231205,164400,334229345,4195,4195,4195,4195,0
|
|
20231205,164300,334229345,4195,4195,4195,4195,0
|
|
20231205,164200,334229345,4195,4195,4195,4195,0
|
|
20231205,164100,334229345,4195,4195,4195,4195,0
|
|
20231205,164000,334229345,4195,4195,4195,4195,0
|
|
20231205,163900,334229345,4195,4195,4195,4195,0
|
|
20231205,163800,334229345,4195,4195,4195,4195,0
|
|
20231205,163700,334229345,4195,4195,4195,4195,0
|
|
20231205,163600,334229345,4195,4195,4195,4195,0
|
|
20231205,163500,334229345,4195,4195,4195,4195,0
|
|
20231205,163400,334229345,4195,4195,4195,4195,0
|
|
20231205,163300,334229345,4195,4195,4195,4195,0
|
|
20231205,163200,334229345,4195,4195,4195,4195,0
|
|
20231205,163100,334229345,4195,4195,4195,4195,0
|
|
20231205,163000,334229345,4195,4195,4195,4195,1516
|
|
20231205,162900,334229345,4195,4195,4195,4195,0
|
|
20231205,162800,334229345,4195,4195,4195,4195,0
|
|
20231205,162700,334229345,4195,4195,4195,4195,0
|
|
20231205,162600,334229345,4195,4195,4195,4195,0
|
|
20231205,162500,334229345,4195,4195,4195,4195,0
|
|
20231205,162400,334229345,4195,4195,4195,4195,0
|
|
20231205,162300,334229345,4195,4195,4195,4195,0
|
|
20231205,162200,334229345,4195,4195,4195,4195,0
|
|
20231205,162100,334229345,4195,4195,4195,4195,0
|
|
20231205,162000,334229345,4195,4195,4195,4195,0
|
|
20231205,161900,334229345,4195,4195,4195,4195,0
|
|
20231205,161800,334229345,4195,4195,4195,4195,0
|
|
20231205,161700,334229345,4195,4195,4195,4195,0
|
|
20231205,161600,334229345,4195,4195,4195,4195,0
|
|
20231205,161500,334229345,4195,4195,4195,4195,0
|
|
20231205,161400,334229345,4195,4195,4195,4195,0
|
|
20231205,161300,334229345,4195,4195,4195,4195,0
|
|
20231205,161200,334229345,4195,4195,4195,4195,0
|
|
20231205,161100,334229345,4195,4195,4195,4195,0
|
|
20231205,161000,334229345,4195,4195,4195,4195,0
|
|
20231205,160900,334229345,4195,4195,4195,4195,0
|
|
20231205,160800,334229345,4195,4195,4195,4195,0
|
|
20231205,160700,334229345,4195,4195,4195,4195,0
|
|
20231205,160600,334229345,4195,4195,4195,4195,0
|
|
20231205,160500,334229345,4195,4195,4195,4195,0
|
|
20231205,160400,334229345,4195,4195,4195,4195,0
|
|
20231205,160300,334229345,4195,4195,4195,4195,0
|
|
20231205,160200,334229345,4195,4195,4195,4195,0
|
|
20231205,160100,334229345,4195,4195,4195,4195,0
|
|
20231205,160000,334229345,4195,4195,4195,4195,1516
|
|
20231205,155900,334229345,4195,4195,4195,4195,0
|
|
20231205,155800,334229345,4195,4195,4195,4195,0
|
|
20231205,155700,334229345,4195,4195,4195,4195,0
|
|
20231205,155600,334229345,4195,4195,4195,4195,0
|
|
20231205,155500,334229345,4195,4195,4195,4195,0
|
|
20231205,155400,334229345,4195,4195,4195,4195,0
|
|
20231205,155300,334229345,4195,4195,4195,4195,0
|
|
20231205,155200,334229345,4195,4195,4195,4195,0
|
|
20231205,155100,334229345,4195,4195,4195,4195,0
|
|
20231205,155000,334229345,4195,4195,4195,4195,0
|
|
20231205,154900,334229345,4195,4195,4195,4195,0
|
|
20231205,154800,334229345,4195,4195,4195,4195,0
|
|
20231205,154700,334229345,4195,4195,4195,4195,0
|
|
20231205,154600,334229345,4195,4195,4195,4195,0
|
|
20231205,154500,334229345,4195,4195,4195,4195,0
|
|
20231205,154400,334229345,4195,4195,4195,4195,0
|
|
20231205,154300,334229345,4195,4195,4195,4195,0
|
|
20231205,154200,334229345,4195,4195,4195,4195,0
|
|
20231205,154100,334229345,4195,4195,4195,4195,0
|
|
20231205,154000,334229345,4195,4195,4195,4195,0
|
|
20231205,153900,334229345,4195,4195,4195,4195,0
|
|
20231205,153800,334229345,4195,4195,4195,4195,0
|
|
20231205,153700,334229345,4195,4195,4195,4195,0
|
|
20231205,153600,334229345,4195,4195,4195,4195,0
|
|
20231205,153500,334229345,4195,4195,4195,4195,0
|
|
20231205,153400,334229345,4195,4195,4195,4195,0
|
|
20231205,153300,334229345,4195,4195,4195,4195,0
|
|
20231205,153200,334229345,4195,4195,4195,4195,0
|
|
20231205,153100,334229345,4195,4195,4195,4195,0
|
|
20231205,153000,334229345,4195,4195,4195,4195,3032
|
|
20231205,152900,327869725,4195,4195,4195,4195,0
|
|
20231205,152800,327869725,4195,4195,4195,4195,0
|
|
20231205,152700,327869725,4195,4195,4195,4195,0
|
|
20231205,152600,327869725,4195,4195,4195,4195,0
|
|
20231205,152500,327869725,4195,4195,4195,4195,0
|
|
20231205,152400,327869725,4195,4195,4195,4195,0
|
|
20231205,152300,327869725,4195,4195,4195,4195,0
|
|
20231205,152200,327869725,4195,4195,4195,4195,0
|
|
20231205,152100,327869725,4195,4195,4195,4195,0
|
|
20231205,152000,327869725,4195,4195,4195,4195,0
|
|
20231205,151900,327869725,4195,4195,4195,4195,0
|
|
20231205,151800,327869725,4195,4195,4195,4195,0
|
|
20231205,151700,327869725,4195,4195,4195,4195,1
|
|
20231205,151600,327865530,4190,4190,4190,4190,20
|
|
20231205,151500,327781730,4160,4160,4160,4155,294
|
|
20231205,151400,326559590,4195,4195,4195,4195,35
|
|
20231205,151300,326412765,4195,4195,4195,4195,0
|
|
20231205,151200,326412765,4195,4195,4195,4195,0
|
|
20231205,151100,326412765,4195,4195,4195,4195,1
|
|
20231205,151000,326408570,4165,4165,4165,4165,1000
|
|
20231205,150900,322243570,4195,4195,4195,4195,0
|
|
20231205,150800,322243570,4195,4165,4195,4165,103
|
|
20231205,150700,321814545,4165,4165,4165,4165,0
|
|
20231205,150600,321814545,4165,4165,4165,4165,257
|
|
20231205,150500,320744140,4195,4165,4195,4165,197
|
|
20231205,150400,319919165,4165,4165,4165,4165,1
|
|
20231205,150300,319915000,4165,4165,4165,4165,0
|
|
20231205,150200,319915000,4165,4165,4165,4165,0
|
|
20231205,150100,319915000,4165,4195,4195,4165,241
|
|
20231205,150000,318904125,4195,4195,4195,4195,0
|
|
20231205,145900,318904125,4195,4195,4195,4195,0
|
|
20231205,145800,318904125,4195,4195,4195,4195,1
|
|
20231205,145700,318899930,4170,4165,4170,4165,1268
|
|
20231205,145600,313618485,4160,4165,4165,4160,427
|
|
20231205,145500,311840780,4165,4165,4165,4165,50
|
|
20231205,145400,311632530,4170,4170,4170,4170,1
|
|
20231205,145300,311628360,4170,4170,4170,4170,13
|
|
20231205,145200,311574150,4170,4165,4170,4165,91
|
|
20231205,145100,311195130,4170,4170,4170,4170,330
|
|
20231205,145000,309819030,4170,4170,4170,4170,47
|
|
20231205,144900,309623040,4195,4195,4195,4195,0
|
|
20231205,144800,309623040,4195,4195,4195,4195,11
|
|
20231205,144700,309576895,4195,4195,4195,4195,1
|
|
20231205,144600,309572700,4170,4170,4170,4170,0
|
|
20231205,144500,309572700,4170,4195,4195,4170,17
|
|
20231205,144400,309501760,4170,4170,4170,4170,50
|
|
20231205,144300,309293260,4200,4200,4200,4200,0
|
|
20231205,144200,309293260,4200,4200,4200,4200,0
|
|
20231205,144100,309293260,4200,4200,4200,4200,0
|
|
20231205,144000,309293260,4200,4170,4200,4170,98
|
|
20231205,143900,308884570,4190,4190,4200,4190,22
|
|
20231205,143800,308792380,4170,4170,4170,4170,1
|
|
20231205,143700,308788210,4170,4170,4170,4170,1
|
|
20231205,143600,308784040,4170,4175,4175,4170,20
|
|
20231205,143500,308700565,4170,4180,4180,4170,135
|
|
20231205,143400,308136415,4210,4210,4210,4210,0
|
|
20231205,143300,308136415,4210,4210,4210,4210,0
|
|
20231205,143200,308136415,4210,4210,4210,4210,0
|
|
20231205,143100,308136415,4210,4210,4210,4210,0
|
|
20231205,143000,308136415,4210,4185,4210,4185,87
|
|
20231205,142900,307770670,4185,4185,4185,4185,0
|
|
20231205,142800,307770670,4185,4185,4185,4185,0
|
|
20231205,142700,307770670,4185,4185,4185,4185,1
|
|
20231205,142600,307766485,4215,4215,4215,4215,0
|
|
20231205,142500,307766485,4215,4215,4215,4215,0
|
|
20231205,142400,307766485,4215,4215,4215,4215,1
|
|
20231205,142300,307762270,4180,4180,4180,4180,0
|
|
20231205,142200,307762270,4180,4180,4180,4180,0
|
|
20231205,142100,307762270,4180,4180,4180,4180,0
|
|
20231205,142000,307762270,4180,4190,4190,4180,306
|
|
20231205,141900,306482330,4215,4215,4215,4215,0
|
|
20231205,141800,306482330,4215,4215,4215,4215,1
|
|
20231205,141700,306478115,4200,4200,4200,4200,0
|
|
20231205,141600,306478115,4200,4200,4200,4200,1
|
|
20231205,141500,306473915,4200,4200,4200,4200,26
|
|
20231205,141400,306364715,4200,4205,4205,4200,100
|
|
20231205,141300,305944625,4220,4220,4220,4220,0
|
|
20231205,141200,305944625,4220,4220,4220,4220,0
|
|
20231205,141100,305944625,4220,4220,4220,4220,0
|
|
20231205,141000,305944625,4220,4200,4220,4200,490
|
|
20231205,140900,303886605,4210,4210,4210,4210,18
|
|
20231205,140800,303810825,4230,4230,4230,4230,0
|
|
20231205,140700,303810825,4230,4230,4230,4230,0
|
|
20231205,140600,303810825,4230,4230,4230,4230,1
|
|
20231205,140500,303806595,4220,4230,4230,4220,90
|
|
20231205,140400,303426295,4235,4210,4235,4210,537
|
|
20231205,140300,301156900,4210,4210,4210,4210,69
|
|
20231205,140200,300866410,4210,4210,4210,4210,0
|
|
20231205,140100,300866410,4210,4210,4210,4210,179
|
|
20231205,140000,300112820,4195,4195,4195,4195,5
|
|
20231205,135900,300091845,4210,4210,4210,4210,0
|
|
20231205,135800,300091845,4210,4210,4210,4210,0
|
|
20231205,135700,300091845,4210,4210,4210,4210,70
|
|
20231205,135600,299797145,4210,4210,4210,4210,0
|
|
20231205,135500,299797145,4210,4210,4210,4210,47
|
|
20231205,135400,299599275,4230,4225,4230,4225,1050
|
|
20231205,135300,295158475,4225,4225,4225,4225,90
|
|
20231205,135200,294778225,4225,4225,4225,4225,26
|
|
20231205,135100,294668375,4225,4225,4225,4225,2
|
|
20231205,135000,294659925,4215,4225,4230,4215,303
|
|
20231205,134900,293378520,4230,4225,4230,4215,706
|
|
20231205,134800,290394235,4225,4215,4225,4215,654
|
|
20231205,134700,287637615,4210,4200,4210,4200,1993
|
|
20231205,134600,279258415,4200,4200,4200,4200,0
|
|
20231205,134500,279258415,4200,4185,4200,4185,137
|
|
20231205,134400,278683720,4200,4185,4200,4185,1832
|
|
20231205,134300,271012435,4200,4200,4200,4200,373
|
|
20231205,134200,269445835,4200,4200,4200,4200,0
|
|
20231205,134100,269445835,4200,4200,4200,4200,0
|
|
20231205,134000,269445835,4200,4190,4200,4190,545
|
|
20231205,133900,267157735,4180,4180,4180,4180,0
|
|
20231205,133800,267157735,4180,4180,4180,4180,5
|
|
20231205,133700,267136835,4190,4190,4190,4190,360
|
|
20231205,133600,265628435,4190,4190,4190,4190,0
|
|
20231205,133500,265628435,4190,4190,4190,4190,47
|
|
20231205,133400,265431505,4200,4200,4200,4200,120
|
|
20231205,133300,264927505,4190,4190,4190,4190,0
|
|
20231205,133200,264927505,4190,4190,4190,4190,250
|
|
20231205,133100,263880005,4190,4190,4190,4190,0
|
|
20231205,133000,263880005,4190,4190,4190,4190,47
|
|
20231205,132900,263683075,4200,4200,4200,4200,0
|
|
20231205,132800,263683075,4200,4200,4200,4200,24
|
|
20231205,132700,263582275,4200,4200,4200,4200,100
|
|
20231205,132600,263162275,4200,4200,4200,4200,50
|
|
20231205,132500,262952275,4190,4190,4190,4190,246
|
|
20231205,132400,261921535,4200,4200,4200,4200,0
|
|
20231205,132300,261921535,4200,4200,4200,4200,0
|
|
20231205,132200,261921535,4200,4200,4200,4200,0
|
|
20231205,132100,261921535,4200,4200,4200,4200,1267
|
|
20231205,132000,256600135,4190,4190,4190,4190,47
|
|
20231205,131900,256403205,4190,4190,4190,4190,0
|
|
20231205,131800,256403205,4190,4190,4190,4190,0
|
|
20231205,131700,256403205,4190,4190,4190,4190,0
|
|
20231205,131600,256403205,4190,4190,4190,4190,300
|
|
20231205,131500,255146205,4190,4190,4190,4190,0
|
|
20231205,131400,255146205,4190,4190,4190,4190,2
|
|
20231205,131300,255137825,4190,4190,4190,4190,0
|
|
20231205,131200,255137825,4190,4195,4195,4190,56
|
|
20231205,131100,254902920,4195,4180,4195,4180,149
|
|
20231205,131000,254278300,4190,4190,4190,4190,113
|
|
20231205,130900,253804830,4195,4195,4195,4195,1
|
|
20231205,130800,253800635,4190,4190,4190,4190,0
|
|
20231205,130700,253800635,4190,4195,4195,4190,45
|
|
20231205,130600,253611890,4195,4195,4195,4195,357
|
|
20231205,130500,252114275,4195,4185,4195,4185,116
|
|
20231205,130400,251628125,4190,4190,4190,4190,468
|
|
20231205,130300,249667205,4195,4195,4195,4195,0
|
|
20231205,130200,249667205,4195,4180,4195,4180,7
|
|
20231205,130100,249637930,4195,4195,4195,4195,0
|
|
20231205,130000,249637930,4195,4195,4195,4195,48
|
|
20231205,125900,249436570,4195,4195,4195,4195,1
|
|
20231205,125800,249432375,4160,4160,4160,4160,0
|
|
20231205,125700,249432375,4160,4160,4160,4160,0
|
|
20231205,125600,249432375,4160,4165,4165,4160,245
|
|
20231205,125500,248412325,4200,4200,4200,4200,0
|
|
20231205,125400,248412325,4200,4200,4200,4200,0
|
|
20231205,125300,248412325,4200,4200,4200,4200,0
|
|
20231205,125200,248412325,4200,4200,4200,4200,0
|
|
20231205,125100,248412325,4200,4200,4200,4200,89
|
|
20231205,125000,248038525,4195,4195,4195,4195,0
|
|
20231205,124900,248038525,4195,4195,4195,4195,0
|
|
20231205,124800,248038525,4195,4200,4200,4195,161
|
|
20231205,124700,247363120,4175,4175,4175,4175,2
|
|
20231205,124600,247354770,4200,4195,4200,4195,4
|
|
20231205,124500,247337980,4200,4200,4200,4200,3
|
|
20231205,124400,247325380,4180,4200,4200,4180,979
|
|
20231205,124300,243232350,4205,4205,4205,4205,12
|
|
20231205,124200,243181890,4210,4210,4210,4210,0
|
|
20231205,124100,243181890,4210,4205,4210,4205,4
|
|
20231205,124000,243165060,4185,4200,4200,4185,112
|
|
20231205,123900,242696010,4220,4220,4220,4220,0
|
|
20231205,123800,242696010,4220,4220,4220,4220,1
|
|
20231205,123700,242691790,4190,4200,4200,4190,1440
|
|
20231205,123600,236657555,4245,4245,4245,4245,0
|
|
20231205,123500,236657555,4245,4245,4245,4245,0
|
|
20231205,123400,236657555,4245,4245,4245,4245,0
|
|
20231205,123300,236657555,4245,4195,4245,4195,2
|
|
20231205,123200,236649115,4185,4255,4255,4185,403
|
|
20231205,123100,234946730,4205,4255,4255,4205,534
|
|
20231205,123000,232684345,4255,4220,4255,4220,287
|
|
20231205,122900,231465365,4220,4220,4220,4220,0
|
|
20231205,122800,231465365,4220,4220,4220,4220,30
|
|
20231205,122700,231338765,4220,4200,4220,4200,5743
|
|
20231205,122600,207154545,4200,4200,4200,4200,0
|
|
20231205,122500,207154545,4200,4190,4200,4185,290
|
|
20231205,122400,205936640,4190,4190,4190,4190,0
|
|
20231205,122300,205936640,4190,4190,4190,4190,0
|
|
20231205,122200,205936640,4190,4200,4200,4190,78
|
|
20231205,122100,205609100,4200,4195,4200,4195,92
|
|
20231205,122000,205223035,4195,4200,4200,4190,406
|
|
20231205,121900,203519650,4190,4185,4190,4185,101
|
|
20231205,121800,203096960,4185,4185,4185,4185,1
|
|
20231205,121700,203092775,4185,4185,4185,4185,6
|
|
20231205,121600,203067665,4185,4185,4185,4185,0
|
|
20231205,121500,203067665,4185,4185,4185,4185,11
|
|
20231205,121400,203021630,4185,4185,4185,4185,120
|
|
20231205,121300,202519430,4185,4185,4185,4185,0
|
|
20231205,121200,202519430,4185,4185,4185,4185,6
|
|
20231205,121100,202494320,4195,4195,4195,4195,415
|
|
20231205,121000,200753395,4190,4190,4195,4190,266
|
|
20231205,120900,199638625,4190,4190,4190,4190,146
|
|
20231205,120800,199026885,4185,4185,4185,4185,192
|
|
20231205,120700,198223365,4180,4175,4195,4175,159
|
|
20231205,120600,197558760,4175,4170,4175,4170,186
|
|
20231205,120500,196782505,4170,4170,4170,4170,1
|
|
20231205,120400,196778335,4160,4160,4160,4160,0
|
|
20231205,120300,196778335,4160,4160,4160,4160,0
|
|
20231205,120200,196778335,4160,4160,4160,4160,75
|
|
20231205,120100,196466335,4185,4185,4185,4185,0
|
|
20231205,120000,196466335,4185,4185,4185,4185,0
|
|
20231205,115900,196466335,4185,4185,4185,4185,0
|
|
20231205,115800,196466335,4185,4185,4185,4185,0
|
|
20231205,115700,196466335,4185,4185,4185,4185,0
|
|
20231205,115600,196466335,4185,4170,4185,4145,3180
|
|
20231205,115500,183261030,4190,4170,4190,4170,49
|
|
20231205,115400,183056665,4190,4190,4190,4190,0
|
|
20231205,115300,183056665,4190,4190,4190,4190,0
|
|
20231205,115200,183056665,4190,4190,4190,4190,0
|
|
20231205,115100,183056665,4190,4190,4190,4190,0
|
|
20231205,115000,183056665,4190,4170,4190,4170,49
|
|
20231205,114900,182852300,4190,4190,4190,4190,1
|
|
20231205,114800,182848110,4170,4170,4170,4170,0
|
|
20231205,114700,182848110,4170,4190,4195,4170,46
|
|
20231205,114600,182655930,4165,4190,4190,4165,93
|
|
20231205,114500,182266860,4190,4190,4190,4190,1
|
|
20231205,114400,182262670,4165,4165,4165,4165,0
|
|
20231205,114300,182262670,4165,4165,4165,4165,0
|
|
20231205,114200,182262670,4165,4165,4165,4165,300
|
|
20231205,114100,181013170,4185,4185,4185,4185,0
|
|
20231205,114000,181013170,4185,4185,4185,4185,501
|
|
20231205,113900,178916485,4165,4165,4165,4165,0
|
|
20231205,113800,178916485,4165,4165,4165,4165,3
|
|
20231205,113700,178903990,4165,4165,4165,4165,2
|
|
20231205,113600,178895660,4195,4195,4195,4195,0
|
|
20231205,113500,178895660,4195,4195,4195,4195,0
|
|
20231205,113400,178895660,4195,4195,4195,4195,0
|
|
20231205,113300,178895660,4195,4195,4195,4195,53
|
|
20231205,113200,178673325,4175,4175,4175,4175,3
|
|
20231205,113100,178660800,4165,4175,4175,4165,102
|
|
20231205,113000,178235360,4175,4175,4175,4175,0
|
|
20231205,112900,178235360,4175,4175,4175,4175,0
|
|
20231205,112800,178235360,4175,4175,4175,4175,0
|
|
20231205,112700,178235360,4175,4175,4175,4175,0
|
|
20231205,112600,178235360,4175,4175,4175,4175,0
|
|
20231205,112500,178235360,4175,4175,4175,4175,0
|
|
20231205,112400,178235360,4175,4175,4175,4175,0
|
|
20231205,112300,178235360,4175,4175,4175,4175,1
|
|
20231205,112200,178231185,4175,4200,4200,4175,140
|
|
20231205,112100,177646560,4185,4190,4190,4185,4
|
|
20231205,112000,177629810,4195,4195,4195,4195,0
|
|
20231205,111900,177629810,4195,4195,4195,4195,132
|
|
20231205,111800,177076070,4195,4195,4195,4195,3
|
|
20231205,111700,177063485,4200,4200,4200,4200,0
|
|
20231205,111600,177063485,4200,4170,4200,4170,1921
|
|
20231205,111500,169021710,4175,4170,4175,4170,6
|
|
20231205,111400,168996685,4170,4170,4170,4170,137
|
|
20231205,111300,168425395,4170,4170,4170,4170,0
|
|
20231205,111200,168425395,4170,4170,4170,4170,0
|
|
20231205,111100,168425395,4170,4170,4170,4170,0
|
|
20231205,111000,168425395,4170,4170,4170,4170,4
|
|
20231205,110900,168408715,4170,4170,4170,4170,237
|
|
20231205,110800,167420425,4170,4165,4170,4165,2
|
|
20231205,110700,167412090,4170,4170,4170,4170,0
|
|
20231205,110600,167412090,4170,4170,4170,4170,31
|
|
20231205,110500,167282820,4170,4170,4170,4170,2
|
|
20231205,110400,167274480,4140,4140,4140,4140,0
|
|
20231205,110300,167274480,4140,4140,4170,4140,68
|
|
20231205,110200,166992880,4140,4145,4145,4140,399
|
|
20231205,110100,165340255,4145,4145,4145,4145,1
|
|
20231205,110000,165336110,4150,4150,4150,4150,1
|
|
20231205,105900,165331960,4150,4150,4150,4150,73
|
|
20231205,105800,165029010,4170,4170,4170,4170,0
|
|
20231205,105700,165029010,4170,4170,4170,4170,0
|
|
20231205,105600,165029010,4170,4140,4170,4140,482
|
|
20231205,105500,163033500,4145,4150,4150,4145,19
|
|
20231205,105400,162954695,4150,4175,4175,4150,100
|
|
20231205,105300,162537920,4175,4150,4175,4150,21
|
|
20231205,105200,162450745,4145,4145,4145,4145,212
|
|
20231205,105100,161572005,4145,4145,4145,4145,500
|
|
20231205,105000,159499505,4145,4145,4145,4145,0
|
|
20231205,104900,159499505,4145,4140,4145,4140,1067
|
|
20231205,104800,155082120,4140,4140,4140,4140,93
|
|
20231205,104700,154697100,4145,4140,4145,4140,159
|
|
20231205,104600,154038835,4145,4145,4145,4145,0
|
|
20231205,104500,154038835,4145,4145,4145,4145,179
|
|
20231205,104400,153296880,4150,4150,4150,4150,50
|
|
20231205,104300,153089380,4140,4140,4140,4140,82
|
|
20231205,104200,152749900,4150,4145,4150,4145,266
|
|
20231205,104100,151647325,4145,4145,4145,4145,121
|
|
20231205,104000,151145780,4155,4155,4155,4155,0
|
|
20231205,103900,151145780,4155,4155,4155,4155,0
|
|
20231205,103800,151145780,4155,4145,4155,4145,344
|
|
20231205,103700,149718460,4145,4145,4145,4145,0
|
|
20231205,103600,149718460,4145,4160,4160,4145,1233
|
|
20231205,103500,144606535,4150,4160,4160,4150,1177
|
|
20231205,103400,139716660,4160,4160,4160,4160,715
|
|
20231205,103300,136742260,4170,4160,4170,4160,531
|
|
20231205,103200,134528490,4160,4160,4160,4160,250
|
|
20231205,103100,133488490,4160,4160,4160,4160,426
|
|
20231205,103000,131716330,4160,4170,4170,4160,2170
|
|
20231205,102900,122677440,4170,4170,4170,4170,0
|
|
20231205,102800,122677440,4170,4170,4170,4170,59
|
|
20231205,102700,122431410,4175,4175,4175,4175,0
|
|
20231205,102600,122431410,4175,4180,4180,4175,424
|
|
20231205,102500,120660125,4180,4175,4180,4175,244
|
|
20231205,102400,119641365,4170,4170,4170,4170,48
|
|
20231205,102300,119441205,4170,4170,4170,4170,0
|
|
20231205,102200,119441205,4170,4170,4170,4170,0
|
|
20231205,102100,119441205,4170,4170,4170,4170,24
|
|
20231205,102000,119341125,4175,4175,4175,4175,28
|
|
20231205,101900,119224225,4180,4180,4180,4180,119
|
|
20231205,101800,118726805,4180,4180,4180,4180,49
|
|
20231205,101700,118521985,4180,4180,4180,4180,6
|
|
20231205,101600,118496905,4190,4190,4190,4190,1535
|
|
20231205,101500,112065255,4190,4185,4190,4185,174
|
|
20231205,101400,111336205,4190,4190,4190,4190,30
|
|
20231205,101300,111210505,4190,4190,4190,4190,210
|
|
20231205,101200,110330605,4190,4185,4190,4185,119
|
|
20231205,101100,109832045,4190,4190,4190,4190,0
|
|
20231205,101000,109832045,4190,4190,4190,4190,40
|
|
20231205,100900,109664445,4190,4185,4190,4185,258
|
|
20231205,100800,108583525,4190,4190,4190,4190,0
|
|
20231205,100700,108583525,4190,4170,4190,4170,554
|
|
20231205,100600,106264645,4190,4190,4190,4190,0
|
|
20231205,100500,106264645,4190,4190,4190,4190,0
|
|
20231205,100400,106264645,4190,4190,4190,4190,0
|
|
20231205,100300,106264645,4190,4190,4190,4190,0
|
|
20231205,100200,106264645,4190,4180,4190,4180,11
|
|
20231205,100100,106218595,4180,4180,4180,4180,0
|
|
20231205,100000,106218595,4180,4180,4180,4180,0
|
|
20231205,095900,106218595,4180,4180,4190,4180,157
|
|
20231205,095800,105561030,4180,4170,4180,4160,231
|
|
20231205,095700,104599685,4180,4200,4200,4180,595
|
|
20231205,095600,102112565,4185,4185,4185,4185,198
|
|
20231205,095500,101283935,4185,4185,4185,4185,1
|
|
20231205,095400,101279750,4185,4185,4185,4180,159
|
|
20231205,095300,100614905,4185,4185,4185,4185,77
|
|
20231205,095200,100292660,4190,4190,4190,4190,41
|
|
20231205,095100,100120870,4205,4200,4205,4200,35
|
|
20231205,095000,99973720,4205,4190,4205,4190,134
|
|
20231205,094900,99410760,4205,4190,4205,4190,25
|
|
20231205,094800,99305995,4190,4190,4190,4190,1
|
|
20231205,094700,99301805,4195,4195,4195,4195,1
|
|
20231205,094600,99297610,4205,4205,4205,4205,4
|
|
20231205,094500,99280790,4210,4205,4210,4205,731
|
|
20231205,094400,96203310,4180,4180,4180,4180,0
|
|
20231205,094300,96203310,4180,4180,4180,4180,184
|
|
20231205,094200,95434190,4180,4180,4180,4180,0
|
|
20231205,094100,95434190,4180,4165,4180,4165,14
|
|
20231205,094000,95375805,4175,4175,4175,4175,0
|
|
20231205,093900,95375805,4175,4175,4175,4175,1
|
|
20231205,093800,95371630,4175,4160,4175,4160,21
|
|
20231205,093700,95284255,4160,4170,4170,4160,250
|
|
20231205,093600,94243615,4175,4175,4175,4175,0
|
|
20231205,093500,94243615,4175,4165,4175,4150,948
|
|
20231205,093400,90308670,4150,4155,4155,4150,2930
|
|
20231205,093300,78146770,4180,4165,4180,4165,43
|
|
20231205,093200,77967660,4145,4145,4145,4145,0
|
|
20231205,093100,77967660,4145,4150,4165,4145,717
|
|
20231205,093000,74994165,4150,4160,4160,4150,2039
|
|
20231205,092900,66525335,4180,4180,4180,4180,0
|
|
20231205,092800,66525335,4180,4195,4195,4180,2227
|
|
20231205,092700,57215925,4185,4185,4185,4185,6
|
|
20231205,092600,57190815,4210,4210,4210,4210,22
|
|
20231205,092500,57098195,4180,4180,4210,4180,50
|
|
20231205,092400,56889140,4200,4200,4200,4200,0
|
|
20231205,092300,56889140,4200,4200,4200,4200,484
|
|
20231205,092200,54856340,4200,4200,4200,4200,2
|
|
20231205,092100,54847940,4190,4190,4200,4190,1227
|
|
20231205,092000,49703810,4200,4205,4205,4200,2365
|
|
20231205,091900,39763985,4215,4215,4215,4215,0
|
|
20231205,091800,39763985,4215,4205,4215,4205,403
|
|
20231205,091700,38068910,4205,4205,4205,4205,6
|
|
20231205,091600,38043680,4210,4210,4210,4205,1026
|
|
20231205,091500,33727175,4215,4215,4215,4215,477
|
|
20231205,091400,31716620,4210,4220,4220,4210,55
|
|
20231205,091300,31484570,4210,4210,4210,4210,0
|
|
20231205,091200,31484570,4210,4215,4215,4210,809
|
|
20231205,091100,28078040,4215,4220,4220,4215,74
|
|
20231205,091000,27766120,4210,4220,4220,4210,1226
|
|
20231205,090900,22604225,4230,4230,4230,4230,404
|
|
20231205,090800,20895305,4220,4225,4225,4220,1175
|
|
20231205,090700,15931440,4225,4250,4250,4225,482
|
|
20231205,090600,13894565,4230,4235,4250,4230,222
|
|
20231205,090500,12953290,4225,4245,4245,4225,1022
|
|
20231205,090400,8634425,4225,4225,4225,4225,30
|
|
20231205,090300,8507675,4260,4260,4260,4260,1
|
|
20231205,090200,8503415,4220,4220,4220,4220,12
|
|
20231205,090100,8452775,4220,4220,4220,4220,27
|
|
20231205,090000,8338835,4235,4230,4235,4220,1969
|