691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,202800,339826780,4280,4280,4280,4280,1385
|
|
20231206,202700,339826780,4280,4280,4280,4280,0
|
|
20231206,202600,339826780,4280,4280,4280,4280,0
|
|
20231206,202500,339826780,4280,4280,4280,4280,0
|
|
20231206,202400,339826780,4280,4280,4280,4280,0
|
|
20231206,202300,339826780,4280,4280,4280,4280,0
|
|
20231206,202200,339826780,4280,4280,4280,4280,0
|
|
20231206,202100,339826780,4280,4280,4280,4280,0
|
|
20231206,202000,339826780,4280,4280,4280,4280,0
|
|
20231206,201900,339826780,4280,4280,4280,4280,0
|
|
20231206,201800,339826780,4280,4280,4280,4280,0
|
|
20231206,201700,339826780,4280,4280,4280,4280,0
|
|
20231206,201600,339826780,4280,4280,4280,4280,0
|
|
20231206,201500,339826780,4280,4280,4280,4280,0
|
|
20231206,201400,339826780,4280,4280,4280,4280,0
|
|
20231206,201300,339826780,4280,4280,4280,4280,0
|
|
20231206,201200,339826780,4280,4280,4280,4280,0
|
|
20231206,201100,339826780,4280,4280,4280,4280,0
|
|
20231206,201000,339826780,4280,4280,4280,4280,0
|
|
20231206,200900,339826780,4280,4280,4280,4280,0
|
|
20231206,200800,339826780,4280,4280,4280,4280,0
|
|
20231206,200700,339826780,4280,4280,4280,4280,0
|
|
20231206,200600,339826780,4280,4280,4280,4280,0
|
|
20231206,200500,339826780,4280,4280,4280,4280,0
|
|
20231206,200400,339826780,4280,4280,4280,4280,0
|
|
20231206,200300,339826780,4280,4280,4280,4280,0
|
|
20231206,200200,339826780,4280,4280,4280,4280,0
|
|
20231206,200100,339826780,4280,4280,4280,4280,0
|
|
20231206,200000,339826780,4280,4280,4280,4280,0
|
|
20231206,195900,339826780,4280,4280,4280,4280,0
|
|
20231206,195800,339826780,4280,4280,4280,4280,1385
|
|
20231206,195700,339826780,4280,4280,4280,4280,0
|
|
20231206,195600,339826780,4280,4280,4280,4280,0
|
|
20231206,195500,339826780,4280,4280,4280,4280,0
|
|
20231206,195400,339826780,4280,4280,4280,4280,0
|
|
20231206,195300,339826780,4280,4280,4280,4280,0
|
|
20231206,195200,339826780,4280,4280,4280,4280,0
|
|
20231206,195100,339826780,4280,4280,4280,4280,0
|
|
20231206,195000,339826780,4280,4280,4280,4280,0
|
|
20231206,194900,339826780,4280,4280,4280,4280,0
|
|
20231206,194800,339826780,4280,4280,4280,4280,0
|
|
20231206,194700,339826780,4280,4280,4280,4280,0
|
|
20231206,194600,339826780,4280,4280,4280,4280,0
|
|
20231206,194500,339826780,4280,4280,4280,4280,0
|
|
20231206,194400,339826780,4280,4280,4280,4280,0
|
|
20231206,194300,339826780,4280,4280,4280,4280,0
|
|
20231206,194200,339826780,4280,4280,4280,4280,0
|
|
20231206,194100,339826780,4280,4280,4280,4280,0
|
|
20231206,194000,339826780,4280,4280,4280,4280,0
|
|
20231206,193900,339826780,4280,4280,4280,4280,0
|
|
20231206,193800,339826780,4280,4280,4280,4280,0
|
|
20231206,193700,339826780,4280,4280,4280,4280,0
|
|
20231206,193600,339826780,4280,4280,4280,4280,0
|
|
20231206,193500,339826780,4280,4280,4280,4280,0
|
|
20231206,193400,339826780,4280,4280,4280,4280,0
|
|
20231206,193300,339826780,4280,4280,4280,4280,0
|
|
20231206,193200,339826780,4280,4280,4280,4280,0
|
|
20231206,193100,339826780,4280,4280,4280,4280,0
|
|
20231206,193000,339826780,4280,4280,4280,4280,0
|
|
20231206,192900,339826780,4280,4280,4280,4280,0
|
|
20231206,192800,339826780,4280,4280,4280,4280,1385
|
|
20231206,192700,339826780,4280,4280,4280,4280,0
|
|
20231206,192600,339826780,4280,4280,4280,4280,0
|
|
20231206,192500,339826780,4280,4280,4280,4280,0
|
|
20231206,192400,339826780,4280,4280,4280,4280,0
|
|
20231206,192300,339826780,4280,4280,4280,4280,0
|
|
20231206,192200,339826780,4280,4280,4280,4280,0
|
|
20231206,192100,339826780,4280,4280,4280,4280,0
|
|
20231206,192000,339826780,4280,4280,4280,4280,0
|
|
20231206,191900,339826780,4280,4280,4280,4280,0
|
|
20231206,191800,339826780,4280,4280,4280,4280,0
|
|
20231206,191700,339826780,4280,4280,4280,4280,0
|
|
20231206,191600,339826780,4280,4280,4280,4280,0
|
|
20231206,191500,339826780,4280,4280,4280,4280,0
|
|
20231206,191400,339826780,4280,4280,4280,4280,0
|
|
20231206,191300,339826780,4280,4280,4280,4280,0
|
|
20231206,191200,339826780,4280,4280,4280,4280,0
|
|
20231206,191100,339826780,4280,4280,4280,4280,0
|
|
20231206,191000,339826780,4280,4280,4280,4280,0
|
|
20231206,190900,339826780,4280,4280,4280,4280,0
|
|
20231206,190800,339826780,4280,4280,4280,4280,0
|
|
20231206,190700,339826780,4280,4280,4280,4280,0
|
|
20231206,190600,339826780,4280,4280,4280,4280,0
|
|
20231206,190500,339826780,4280,4280,4280,4280,0
|
|
20231206,190400,339826780,4280,4280,4280,4280,0
|
|
20231206,190300,339826780,4280,4280,4280,4280,0
|
|
20231206,190200,339826780,4280,4280,4280,4280,0
|
|
20231206,190100,339826780,4280,4280,4280,4280,0
|
|
20231206,190000,339826780,4280,4280,4280,4280,0
|
|
20231206,185900,339826780,4280,4280,4280,4280,0
|
|
20231206,185800,339826780,4280,4280,4280,4280,1385
|
|
20231206,185700,339826780,4280,4280,4280,4280,0
|
|
20231206,185600,339826780,4280,4280,4280,4280,0
|
|
20231206,185500,339826780,4280,4280,4280,4280,0
|
|
20231206,185400,339826780,4280,4280,4280,4280,0
|
|
20231206,185300,339826780,4280,4280,4280,4280,0
|
|
20231206,185200,339826780,4280,4280,4280,4280,0
|
|
20231206,185100,339826780,4280,4280,4280,4280,0
|
|
20231206,185000,339826780,4280,4280,4280,4280,0
|
|
20231206,184900,339826780,4280,4280,4280,4280,0
|
|
20231206,184800,339826780,4280,4280,4280,4280,0
|
|
20231206,184700,339826780,4280,4280,4280,4280,0
|
|
20231206,184600,339826780,4280,4280,4280,4280,0
|
|
20231206,184500,339826780,4280,4280,4280,4280,0
|
|
20231206,184400,339826780,4280,4280,4280,4280,0
|
|
20231206,184300,339826780,4280,4280,4280,4280,0
|
|
20231206,184200,339826780,4280,4280,4280,4280,0
|
|
20231206,184100,339826780,4280,4280,4280,4280,0
|
|
20231206,184000,339826780,4280,4280,4280,4280,0
|
|
20231206,183900,339826780,4280,4280,4280,4280,0
|
|
20231206,183800,339826780,4280,4280,4280,4280,0
|
|
20231206,183700,339826780,4280,4280,4280,4280,0
|
|
20231206,183600,339826780,4280,4280,4280,4280,0
|
|
20231206,183500,339826780,4280,4280,4280,4280,0
|
|
20231206,183400,339826780,4280,4280,4280,4280,0
|
|
20231206,183300,339826780,4280,4280,4280,4280,0
|
|
20231206,183200,339826780,4280,4280,4280,4280,0
|
|
20231206,183100,339826780,4280,4280,4280,4280,0
|
|
20231206,183000,339826780,4280,4280,4280,4280,0
|
|
20231206,182900,339826780,4280,4280,4280,4280,0
|
|
20231206,182800,339826780,4280,4280,4280,4280,1385
|
|
20231206,182700,339826780,4280,4280,4280,4280,0
|
|
20231206,182600,339826780,4280,4280,4280,4280,0
|
|
20231206,182500,339826780,4280,4280,4280,4280,0
|
|
20231206,182400,339826780,4280,4280,4280,4280,0
|
|
20231206,182300,339826780,4280,4280,4280,4280,0
|
|
20231206,182200,339826780,4280,4280,4280,4280,0
|
|
20231206,182100,339826780,4280,4280,4280,4280,0
|
|
20231206,182000,339826780,4280,4280,4280,4280,0
|
|
20231206,181900,339826780,4280,4280,4280,4280,0
|
|
20231206,181800,339826780,4280,4280,4280,4280,0
|
|
20231206,181700,339826780,4280,4280,4280,4280,0
|
|
20231206,181600,339826780,4280,4280,4280,4280,0
|
|
20231206,181500,339826780,4280,4280,4280,4280,0
|
|
20231206,181400,339826780,4280,4280,4280,4280,0
|
|
20231206,181300,339826780,4280,4280,4280,4280,0
|
|
20231206,181200,339826780,4280,4280,4280,4280,0
|
|
20231206,181100,339826780,4280,4280,4280,4280,0
|
|
20231206,181000,339826780,4280,4280,4280,4280,0
|
|
20231206,180900,339826780,4280,4280,4280,4280,0
|
|
20231206,180800,339826780,4280,4280,4280,4280,0
|
|
20231206,180700,339826780,4280,4280,4280,4280,0
|
|
20231206,180600,339826780,4280,4280,4280,4280,0
|
|
20231206,180500,339826780,4280,4280,4280,4280,0
|
|
20231206,180400,339826780,4280,4280,4280,4280,0
|
|
20231206,180300,339826780,4280,4280,4280,4280,0
|
|
20231206,180200,339826780,4280,4280,4280,4280,0
|
|
20231206,180100,339826780,4280,4280,4280,4280,0
|
|
20231206,180000,339826780,4280,4280,4280,4280,0
|
|
20231206,175900,339826780,4280,4280,4280,4280,0
|
|
20231206,175800,339826780,4280,4280,4280,4280,1385
|
|
20231206,175700,339826780,4280,4280,4280,4280,0
|
|
20231206,175600,339826780,4280,4280,4280,4280,0
|
|
20231206,175500,339826780,4280,4280,4280,4280,0
|
|
20231206,175400,339826780,4280,4280,4280,4280,0
|
|
20231206,175300,339826780,4280,4280,4280,4280,0
|
|
20231206,175200,339826780,4280,4280,4280,4280,0
|
|
20231206,175100,339826780,4280,4280,4280,4280,0
|
|
20231206,175000,339826780,4280,4280,4280,4280,0
|
|
20231206,174900,339826780,4280,4280,4280,4280,0
|
|
20231206,174800,339826780,4280,4280,4280,4280,0
|
|
20231206,174700,339826780,4280,4280,4280,4280,0
|
|
20231206,174600,339826780,4280,4280,4280,4280,0
|
|
20231206,174500,339826780,4280,4280,4280,4280,0
|
|
20231206,174400,339826780,4280,4280,4280,4280,0
|
|
20231206,174300,339826780,4280,4280,4280,4280,0
|
|
20231206,174200,339826780,4280,4280,4280,4280,0
|
|
20231206,174100,339826780,4280,4280,4280,4280,0
|
|
20231206,174000,339826780,4280,4280,4280,4280,0
|
|
20231206,173900,339826780,4280,4280,4280,4280,0
|
|
20231206,173800,339826780,4280,4280,4280,4280,0
|
|
20231206,173700,339826780,4280,4280,4280,4280,0
|
|
20231206,173600,339826780,4280,4280,4280,4280,0
|
|
20231206,173500,339826780,4280,4280,4280,4280,0
|
|
20231206,173400,339826780,4280,4280,4280,4280,0
|
|
20231206,173300,339826780,4280,4280,4280,4280,0
|
|
20231206,173200,339826780,4280,4280,4280,4280,0
|
|
20231206,173100,339826780,4280,4280,4280,4280,0
|
|
20231206,173000,339826780,4280,4280,4280,4280,0
|
|
20231206,172900,339826780,4280,4280,4280,4280,0
|
|
20231206,172800,339826780,4280,4280,4280,4280,1385
|
|
20231206,172700,339826780,4280,4280,4280,4280,0
|
|
20231206,172600,339826780,4280,4280,4280,4280,0
|
|
20231206,172500,339826780,4280,4280,4280,4280,0
|
|
20231206,172400,339826780,4280,4280,4280,4280,0
|
|
20231206,172300,339826780,4280,4280,4280,4280,0
|
|
20231206,172200,339826780,4280,4280,4280,4280,0
|
|
20231206,172100,339826780,4280,4280,4280,4280,0
|
|
20231206,172000,339826780,4280,4280,4280,4280,0
|
|
20231206,171900,339826780,4280,4280,4280,4280,0
|
|
20231206,171800,339826780,4280,4280,4280,4280,0
|
|
20231206,171700,339826780,4280,4280,4280,4280,0
|
|
20231206,171600,339826780,4280,4280,4280,4280,0
|
|
20231206,171500,339826780,4280,4280,4280,4280,0
|
|
20231206,171400,339826780,4280,4280,4280,4280,0
|
|
20231206,171300,339826780,4280,4280,4280,4280,0
|
|
20231206,171200,339826780,4280,4280,4280,4280,0
|
|
20231206,171100,339826780,4280,4280,4280,4280,0
|
|
20231206,171000,339826780,4280,4280,4280,4280,0
|
|
20231206,170900,339826780,4280,4280,4280,4280,0
|
|
20231206,170800,339826780,4280,4280,4280,4280,0
|
|
20231206,170700,339826780,4280,4280,4280,4280,0
|
|
20231206,170600,339826780,4280,4280,4280,4280,0
|
|
20231206,170500,339826780,4280,4280,4280,4280,0
|
|
20231206,170400,339826780,4280,4280,4280,4280,0
|
|
20231206,170300,339826780,4280,4280,4280,4280,0
|
|
20231206,170200,339826780,4280,4280,4280,4280,0
|
|
20231206,170100,339826780,4280,4280,4280,4280,0
|
|
20231206,170000,339826780,4280,4280,4280,4280,0
|
|
20231206,165900,339826780,4280,4280,4280,4280,0
|
|
20231206,165800,339826780,4280,4280,4280,4280,1385
|
|
20231206,165700,339826780,4280,4280,4280,4280,0
|
|
20231206,165600,339826780,4280,4280,4280,4280,0
|
|
20231206,165500,339826780,4280,4280,4280,4280,0
|
|
20231206,165400,339826780,4280,4280,4280,4280,0
|
|
20231206,165300,339826780,4280,4280,4280,4280,0
|
|
20231206,165200,339826780,4280,4280,4280,4280,0
|
|
20231206,165100,339826780,4280,4280,4280,4280,0
|
|
20231206,165000,339826780,4280,4280,4280,4280,0
|
|
20231206,164900,339826780,4280,4280,4280,4280,0
|
|
20231206,164800,339826780,4280,4280,4280,4280,0
|
|
20231206,164700,339826780,4280,4280,4280,4280,0
|
|
20231206,164600,339826780,4280,4280,4280,4280,0
|
|
20231206,164500,339826780,4280,4280,4280,4280,0
|
|
20231206,164400,339826780,4280,4280,4280,4280,0
|
|
20231206,164300,339826780,4280,4280,4280,4280,0
|
|
20231206,164200,339826780,4280,4280,4280,4280,0
|
|
20231206,164100,339826780,4280,4280,4280,4280,0
|
|
20231206,164000,339826780,4280,4280,4280,4280,0
|
|
20231206,163900,339826780,4280,4280,4280,4280,0
|
|
20231206,163800,339826780,4280,4280,4280,4280,0
|
|
20231206,163700,339826780,4280,4280,4280,4280,0
|
|
20231206,163600,339826780,4280,4280,4280,4280,0
|
|
20231206,163500,339826780,4280,4280,4280,4280,0
|
|
20231206,163400,339826780,4280,4280,4280,4280,0
|
|
20231206,163300,339826780,4280,4280,4280,4280,0
|
|
20231206,163200,339826780,4280,4280,4280,4280,0
|
|
20231206,163100,339826780,4280,4280,4280,4280,0
|
|
20231206,163000,339826780,4280,4280,4280,4280,0
|
|
20231206,162900,339826780,4280,4280,4280,4280,0
|
|
20231206,162800,339826780,4280,4280,4280,4280,1385
|
|
20231206,162700,339826780,4280,4280,4280,4280,0
|
|
20231206,162600,339826780,4280,4280,4280,4280,0
|
|
20231206,162500,339826780,4280,4280,4280,4280,0
|
|
20231206,162400,339826780,4280,4280,4280,4280,0
|
|
20231206,162300,339826780,4280,4280,4280,4280,0
|
|
20231206,162200,339826780,4280,4280,4280,4280,0
|
|
20231206,162100,339826780,4280,4280,4280,4280,0
|
|
20231206,162000,339826780,4280,4280,4280,4280,0
|
|
20231206,161900,339826780,4280,4280,4280,4280,0
|
|
20231206,161800,339826780,4280,4280,4280,4280,0
|
|
20231206,161700,339826780,4280,4280,4280,4280,0
|
|
20231206,161600,339826780,4280,4280,4280,4280,0
|
|
20231206,161500,339826780,4280,4280,4280,4280,0
|
|
20231206,161400,339826780,4280,4280,4280,4280,0
|
|
20231206,161300,339826780,4280,4280,4280,4280,0
|
|
20231206,161200,339826780,4280,4280,4280,4280,0
|
|
20231206,161100,339826780,4280,4280,4280,4280,0
|
|
20231206,161000,339826780,4280,4280,4280,4280,0
|
|
20231206,160900,339826780,4280,4280,4280,4280,0
|
|
20231206,160800,339826780,4280,4280,4280,4280,0
|
|
20231206,160700,339826780,4280,4280,4280,4280,0
|
|
20231206,160600,339826780,4280,4280,4280,4280,0
|
|
20231206,160500,339826780,4280,4280,4280,4280,0
|
|
20231206,160400,339826780,4280,4280,4280,4280,0
|
|
20231206,160300,339826780,4280,4280,4280,4280,0
|
|
20231206,160200,339826780,4280,4280,4280,4280,0
|
|
20231206,160100,339826780,4280,4280,4280,4280,0
|
|
20231206,160000,339826780,4280,4280,4280,4280,0
|
|
20231206,155900,339826780,4280,4280,4280,4280,0
|
|
20231206,155800,339826780,4280,4280,4280,4280,1385
|
|
20231206,155700,339826780,4280,4280,4280,4280,0
|
|
20231206,155600,339826780,4280,4280,4280,4280,0
|
|
20231206,155500,339826780,4280,4280,4280,4280,0
|
|
20231206,155400,339826780,4280,4280,4280,4280,0
|
|
20231206,155300,339826780,4280,4280,4280,4280,0
|
|
20231206,155200,339826780,4280,4280,4280,4280,0
|
|
20231206,155100,339826780,4280,4280,4280,4280,0
|
|
20231206,155000,339826780,4280,4280,4280,4280,0
|
|
20231206,154900,339826780,4280,4280,4280,4280,0
|
|
20231206,154800,339826780,4280,4280,4280,4280,0
|
|
20231206,154700,339826780,4280,4280,4280,4280,0
|
|
20231206,154600,339826780,4280,4280,4280,4280,0
|
|
20231206,154500,339826780,4280,4280,4280,4280,0
|
|
20231206,154400,339826780,4280,4280,4280,4280,0
|
|
20231206,154300,339826780,4280,4280,4280,4280,0
|
|
20231206,154200,339826780,4280,4280,4280,4280,0
|
|
20231206,154100,339826780,4280,4280,4280,4280,0
|
|
20231206,154000,339826780,4280,4280,4280,4280,0
|
|
20231206,153900,339826780,4280,4280,4280,4280,0
|
|
20231206,153800,339826780,4280,4280,4280,4280,0
|
|
20231206,153700,339826780,4280,4280,4280,4280,0
|
|
20231206,153600,339826780,4280,4280,4280,4280,0
|
|
20231206,153500,339826780,4280,4280,4280,4280,0
|
|
20231206,153400,339826780,4280,4280,4280,4280,0
|
|
20231206,153300,339826780,4280,4280,4280,4280,0
|
|
20231206,153200,339826780,4280,4280,4280,4280,0
|
|
20231206,153100,339826780,4280,4280,4280,4280,0
|
|
20231206,153000,339826780,4280,4280,4280,4280,1385
|
|
20231206,152900,333898980,4245,4245,4245,4245,0
|
|
20231206,152800,333898980,4245,4245,4245,4245,0
|
|
20231206,152700,333898980,4245,4245,4245,4245,0
|
|
20231206,152600,333898980,4245,4245,4245,4245,0
|
|
20231206,152500,333898980,4245,4245,4245,4245,0
|
|
20231206,152400,333898980,4245,4245,4245,4245,0
|
|
20231206,152300,333898980,4245,4245,4245,4245,0
|
|
20231206,152200,333898980,4245,4245,4245,4245,0
|
|
20231206,152100,333898980,4245,4245,4245,4245,0
|
|
20231206,152000,333898980,4245,4245,4245,4245,0
|
|
20231206,151900,333898980,4245,4255,4255,4245,110
|
|
20231206,151800,333431520,4250,4255,4255,4250,811
|
|
20231206,151700,329984715,4255,4250,4255,4250,645
|
|
20231206,151600,327242625,4255,4255,4255,4255,0
|
|
20231206,151500,327242625,4255,4255,4255,4255,7
|
|
20231206,151400,327212840,4255,4255,4255,4255,10
|
|
20231206,151300,327170290,4255,4255,4255,4255,101
|
|
20231206,151200,326740535,4265,4265,4265,4265,7
|
|
20231206,151100,326710680,4265,4250,4265,4250,49
|
|
20231206,151000,326502415,4230,4230,4230,4230,0
|
|
20231206,150900,326502415,4230,4250,4250,4230,737
|
|
20231206,150800,323381685,4250,4245,4250,4235,15
|
|
20231206,150700,323318010,4240,4240,4240,4240,171
|
|
20231206,150600,322592970,4245,4250,4250,4245,999
|
|
20231206,150500,318352180,4250,4250,4250,4250,1
|
|
20231206,150400,318347930,4245,4245,4245,4245,32
|
|
20231206,150300,318212090,4245,4250,4250,4245,41
|
|
20231206,150200,318038010,4250,4250,4250,4250,0
|
|
20231206,150100,318038010,4250,4265,4265,4250,22
|
|
20231206,150000,317944330,4265,4265,4265,4265,7
|
|
20231206,145900,317914475,4270,4270,4270,4270,0
|
|
20231206,145800,317914475,4270,4270,4270,4270,0
|
|
20231206,145700,317914475,4270,4270,4270,4270,33
|
|
20231206,145600,317773565,4245,4245,4245,4245,15
|
|
20231206,145500,317709890,4235,4235,4235,4235,0
|
|
20231206,145400,317709890,4235,4280,4280,4235,456
|
|
20231206,145300,315771690,4280,4260,4280,4260,2200
|
|
20231206,145200,306368315,4260,4255,4260,4255,2346
|
|
20231206,145100,296381635,4250,4265,4265,4250,174
|
|
20231206,145000,295641425,4265,4255,4265,4255,175
|
|
20231206,144900,294896790,4255,4255,4255,4255,0
|
|
20231206,144800,294896790,4255,4265,4265,4255,27
|
|
20231206,144700,294781835,4265,4255,4265,4255,458
|
|
20231206,144600,292833035,4265,4265,4265,4265,0
|
|
20231206,144500,292833035,4265,4265,4265,4265,22
|
|
20231206,144400,292739205,4265,4265,4265,4265,12
|
|
20231206,144300,292688025,4265,4250,4265,4250,330
|
|
20231206,144200,291285510,4250,4265,4265,4250,723
|
|
20231206,144100,288212655,4265,4265,4265,4265,0
|
|
20231206,144000,288212655,4265,4265,4265,4265,1
|
|
20231206,143900,288208390,4260,4260,4260,4260,98
|
|
20231206,143800,287790910,4260,4260,4260,4260,501
|
|
20231206,143700,285656650,4265,4265,4265,4265,1
|
|
20231206,143600,285652385,4255,4265,4265,4255,246
|
|
20231206,143500,284605285,4265,4265,4265,4265,15
|
|
20231206,143400,284541310,4270,4270,4270,4270,0
|
|
20231206,143300,284541310,4270,4270,4270,4270,8
|
|
20231206,143200,284507150,4270,4270,4270,4270,0
|
|
20231206,143100,284507150,4270,4270,4270,4270,1
|
|
20231206,143000,284502880,4255,4270,4270,4255,32
|
|
20231206,142900,284366315,4270,4270,4270,4270,23
|
|
20231206,142800,284268105,4270,4270,4270,4270,50
|
|
20231206,142700,284054605,4270,4270,4270,4270,19
|
|
20231206,142600,283973475,4275,4265,4275,4265,283
|
|
20231206,142500,282764355,4265,4265,4265,4265,0
|
|
20231206,142400,282764355,4265,4265,4265,4265,7
|
|
20231206,142300,282734500,4265,4265,4265,4265,0
|
|
20231206,142200,282734500,4265,4265,4265,4265,0
|
|
20231206,142100,282734500,4265,4265,4265,4265,7
|
|
20231206,142000,282704645,4265,4265,4265,4265,0
|
|
20231206,141900,282704645,4265,4265,4265,4265,0
|
|
20231206,141800,282704645,4265,4265,4265,4265,9
|
|
20231206,141700,282666260,4270,4270,4270,4270,72
|
|
20231206,141600,282358820,4270,4270,4275,4270,297
|
|
20231206,141500,281090625,4270,4270,4270,4270,7
|
|
20231206,141400,281060735,4280,4280,4280,4280,0
|
|
20231206,141300,281060735,4280,4280,4280,4280,1
|
|
20231206,141200,281056455,4265,4280,4280,4265,337
|
|
20231206,141100,279618995,4280,4280,4280,4280,1
|
|
20231206,141000,279614715,4275,4275,4275,4275,132
|
|
20231206,140900,279050415,4275,4265,4275,4265,238
|
|
20231206,140800,278034175,4265,4265,4265,4265,156
|
|
20231206,140700,277368835,4220,4260,4260,4220,80
|
|
20231206,140600,277030185,4260,4260,4260,4260,0
|
|
20231206,140500,277030185,4260,4260,4260,4260,586
|
|
20231206,140400,274533825,4260,4255,4260,4255,124
|
|
20231206,140300,274005605,4260,4260,4260,4260,7
|
|
20231206,140200,273975785,4260,4260,4260,4260,0
|
|
20231206,140100,273975785,4260,4260,4260,4260,0
|
|
20231206,140000,273975785,4260,4260,4260,4250,23
|
|
20231206,135900,273877905,4260,4260,4260,4260,61
|
|
20231206,135800,273618045,4260,4260,4260,4260,124
|
|
20231206,135700,273089805,4260,4260,4260,4260,7
|
|
20231206,135600,273059985,4260,4260,4260,4260,81
|
|
20231206,135500,272714925,4260,4260,4260,4260,350
|
|
20231206,135400,271223925,4260,4260,4260,4260,7
|
|
20231206,135300,271194105,4260,4260,4260,4260,0
|
|
20231206,135200,271194105,4260,4260,4260,4260,244
|
|
20231206,135100,270154665,4260,4260,4260,4260,7
|
|
20231206,135000,270124845,4260,4260,4260,4260,0
|
|
20231206,134900,270124845,4260,4260,4260,4260,0
|
|
20231206,134800,270124845,4260,4260,4260,4260,7
|
|
20231206,134700,270095025,4260,4260,4260,4260,10
|
|
20231206,134600,270052425,4260,4260,4260,4260,124
|
|
20231206,134500,269524185,4240,4240,4240,4240,0
|
|
20231206,134400,269524185,4240,4240,4240,4240,0
|
|
20231206,134300,269524185,4240,4255,4255,4240,377
|
|
20231206,134200,267924860,4260,4260,4260,4260,8
|
|
20231206,134100,267890780,4260,4260,4260,4260,348
|
|
20231206,134000,266408300,4275,4265,4275,4265,124
|
|
20231206,133900,265878495,4265,4265,4265,4265,23
|
|
20231206,133800,265780400,4260,4260,4260,4260,555
|
|
20231206,133700,263416100,4260,4260,4260,4260,50
|
|
20231206,133600,263203100,4260,4260,4260,4260,7
|
|
20231206,133500,263173280,4260,4260,4260,4260,26
|
|
20231206,133400,263062520,4260,4260,4260,4260,147
|
|
20231206,133300,262436300,4260,4260,4260,4260,15
|
|
20231206,133200,262372400,4260,4260,4260,4260,102
|
|
20231206,133100,261937880,4260,4260,4260,4260,0
|
|
20231206,133000,261937880,4260,4260,4260,4260,57
|
|
20231206,132900,261695060,4260,4260,4260,4260,371
|
|
20231206,132800,260114600,4260,4270,4275,4260,406
|
|
20231206,132700,258383585,4270,4270,4270,4270,7
|
|
20231206,132600,258353695,4270,4265,4270,4265,34
|
|
20231206,132500,258208680,4265,4265,4265,4265,1
|
|
20231206,132400,258204415,4265,4265,4265,4265,7
|
|
20231206,132300,258174560,4265,4265,4265,4265,0
|
|
20231206,132200,258174560,4265,4265,4265,4265,124
|
|
20231206,132100,257645700,4265,4265,4265,4260,32
|
|
20231206,132000,257509320,4255,4255,4255,4255,1661
|
|
20231206,131900,250441765,4255,4255,4255,4255,0
|
|
20231206,131800,250441765,4255,4255,4255,4255,7
|
|
20231206,131700,250411980,4255,4255,4255,4255,700
|
|
20231206,131600,247433480,4255,4255,4255,4255,135
|
|
20231206,131500,246859055,4250,4250,4250,4250,52
|
|
20231206,131400,246638055,4250,4250,4255,4250,27
|
|
20231206,131300,246523300,4250,4250,4250,4250,32
|
|
20231206,131200,246387300,4255,4255,4255,4255,7
|
|
20231206,131100,246357515,4255,4255,4255,4255,0
|
|
20231206,131000,246357515,4255,4250,4255,4250,124
|
|
20231206,130900,245830245,4250,4255,4255,4250,1059
|
|
20231206,130800,241329460,4255,4255,4255,4255,1
|
|
20231206,130700,241325205,4255,4255,4255,4255,0
|
|
20231206,130600,241325205,4255,4255,4255,4255,7
|
|
20231206,130500,241295420,4255,4255,4255,4255,52
|
|
20231206,130400,241074160,4270,4255,4270,4255,138
|
|
20231206,130300,240486940,4250,4250,4250,4250,7
|
|
20231206,130200,240457190,4250,4250,4250,4250,600
|
|
20231206,130100,237907190,4250,4250,4250,4250,2
|
|
20231206,130000,237898690,4235,4250,4250,4235,39
|
|
20231206,125900,237733150,4250,4250,4250,4250,394
|
|
20231206,125800,236058650,4270,4250,4270,4250,594
|
|
20231206,125700,233531670,4250,4250,4250,4250,0
|
|
20231206,125600,233531670,4250,4260,4260,4250,1120
|
|
20231206,125500,228768685,4265,4265,4265,4265,0
|
|
20231206,125400,228768685,4265,4275,4275,4265,107
|
|
20231206,125300,228312260,4280,4280,4280,4280,0
|
|
20231206,125200,228312260,4280,4275,4280,4275,124
|
|
20231206,125100,227782045,4280,4280,4280,4270,18
|
|
20231206,125000,227705105,4285,4270,4285,4260,91
|
|
20231206,124900,227316530,4285,4285,4285,4285,0
|
|
20231206,124800,227316530,4285,4285,4285,4285,7
|
|
20231206,124700,227286535,4290,4290,4290,4290,0
|
|
20231206,124600,227286535,4290,4285,4290,4285,124
|
|
20231206,124500,226754950,4285,4285,4285,4275,1125
|
|
20231206,124400,221935255,4285,4285,4285,4285,0
|
|
20231206,124300,221935255,4285,4285,4285,4285,0
|
|
20231206,124200,221935255,4285,4285,4285,4285,7
|
|
20231206,124100,221905260,4285,4285,4285,4285,0
|
|
20231206,124000,221905260,4285,4285,4285,4285,124
|
|
20231206,123900,221373920,4285,4285,4285,4285,7
|
|
20231206,123800,221343925,4290,4290,4290,4290,0
|
|
20231206,123700,221343925,4290,4290,4290,4290,0
|
|
20231206,123600,221343925,4290,4290,4290,4290,7
|
|
20231206,123500,221313895,4290,4280,4290,4280,468
|
|
20231206,123400,219306245,4290,4290,4290,4290,125
|
|
20231206,123300,218769995,4290,4290,4290,4290,7
|
|
20231206,123200,218739965,4290,4290,4290,4290,23
|
|
20231206,123100,218641295,4290,4275,4290,4275,546
|
|
20231206,123000,216307015,4275,4295,4295,4275,122
|
|
20231206,122900,215785205,4295,4295,4295,4295,1
|
|
20231206,122800,215780910,4290,4295,4295,4290,357
|
|
20231206,122700,214248760,4285,4290,4290,4285,123
|
|
20231206,122600,213721670,4290,4290,4290,4290,0
|
|
20231206,122500,213721670,4290,4290,4290,4290,252
|
|
20231206,122400,212640590,4305,4305,4305,4305,7
|
|
20231206,122300,212610455,4305,4305,4305,4305,0
|
|
20231206,122200,212610455,4305,4300,4305,4300,124
|
|
20231206,122100,212077055,4300,4305,4305,4290,42
|
|
20231206,122000,211896635,4305,4300,4305,4300,375
|
|
20231206,121900,210284125,4305,4305,4305,4305,1
|
|
20231206,121800,210279820,4305,4305,4305,4305,22
|
|
20231206,121700,210185110,4305,4305,4305,4305,1
|
|
20231206,121600,210180805,4305,4305,4305,4305,124
|
|
20231206,121500,209646985,4305,4305,4305,4295,13
|
|
20231206,121400,209591070,4305,4300,4305,4300,35
|
|
20231206,121300,209440415,4300,4300,4300,4300,68
|
|
20231206,121200,209148015,4300,4300,4300,4300,107
|
|
20231206,121100,208687915,4300,4300,4300,4300,0
|
|
20231206,121000,208687915,4300,4300,4300,4300,159
|
|
20231206,120900,208004215,4300,4300,4300,4295,18
|
|
20231206,120800,207926865,4300,4300,4300,4300,0
|
|
20231206,120700,207926865,4300,4285,4300,4285,986
|
|
20231206,120600,203694765,4285,4285,4285,4285,240
|
|
20231206,120500,202666365,4285,4285,4285,4285,0
|
|
20231206,120400,202666365,4285,4285,4285,4285,124
|
|
20231206,120300,202135025,4275,4275,4275,4275,0
|
|
20231206,120200,202135025,4275,4275,4275,4275,2
|
|
20231206,120100,202126475,4285,4285,4285,4285,0
|
|
20231206,120000,202126475,4285,4285,4285,4270,90
|
|
20231206,115900,201741745,4285,4285,4285,4285,0
|
|
20231206,115800,201741745,4285,4285,4285,4270,358
|
|
20231206,115700,200211145,4270,4285,4285,4270,239
|
|
20231206,115600,199190510,4285,4270,4285,4270,81
|
|
20231206,115500,198844235,4270,4270,4270,4270,1
|
|
20231206,115400,198839965,4285,4285,4285,4285,44
|
|
20231206,115300,198651425,4285,4285,4285,4285,0
|
|
20231206,115200,198651425,4285,4285,4285,4285,124
|
|
20231206,115100,198120085,4280,4290,4290,4280,464
|
|
20231206,115000,196132720,4290,4290,4290,4290,0
|
|
20231206,114900,196132720,4290,4290,4290,4290,2
|
|
20231206,114800,196124140,4285,4300,4300,4285,438
|
|
20231206,114700,194245180,4300,4310,4315,4300,1419
|
|
20231206,114600,188134080,4310,4310,4310,4310,1320
|
|
20231206,114500,182444880,4310,4305,4310,4300,1139
|
|
20231206,114400,177544015,4305,4300,4305,4300,917
|
|
20231206,114300,173600605,4300,4290,4300,4290,245
|
|
20231206,114200,172548265,4300,4285,4300,4285,99
|
|
20231206,114100,172122625,4280,4270,4280,4270,35
|
|
20231206,114000,171973085,4270,4300,4300,4265,403
|
|
20231206,113900,170249415,4270,4265,4300,4265,5578
|
|
20231206,113800,146328565,4265,4265,4265,4265,43
|
|
20231206,113700,146145170,4265,4265,4265,4265,80
|
|
20231206,113600,145803970,4265,4265,4265,4265,7
|
|
20231206,113500,145774115,4265,4265,4265,4265,0
|
|
20231206,113400,145774115,4265,4260,4265,4260,621
|
|
20231206,113300,143128345,4255,4250,4255,4250,1212
|
|
20231206,113200,137974080,4240,4240,4240,4240,499
|
|
20231206,113100,135858320,4240,4240,4240,4240,338
|
|
20231206,113000,134425200,4235,4240,4240,4235,85
|
|
20231206,112900,134065190,4240,4240,4240,4240,17
|
|
20231206,112800,133993110,4240,4240,4240,4235,224
|
|
20231206,112700,133043400,4235,4240,4240,4235,14
|
|
20231206,112600,132984075,4240,4240,4240,4240,6
|
|
20231206,112500,132958635,4240,4240,4240,4240,0
|
|
20231206,112400,132958635,4240,4240,4240,4240,102
|
|
20231206,112300,132526155,4240,4240,4240,4240,0
|
|
20231206,112200,132526155,4240,4240,4240,4240,124
|
|
20231206,112100,132000395,4240,4240,4240,4240,7
|
|
20231206,112000,131970715,4240,4240,4240,4240,1
|
|
20231206,111900,131966475,4240,4235,4240,4235,80
|
|
20231206,111800,131627555,4235,4235,4235,4235,7
|
|
20231206,111700,131597910,4235,4235,4235,4235,1
|
|
20231206,111600,131593675,4230,4235,4240,4230,149
|
|
20231206,111500,130962170,4235,4235,4235,4235,96
|
|
20231206,111400,130555610,4230,4230,4230,4230,0
|
|
20231206,111300,130555610,4230,4235,4235,4230,350
|
|
20231206,111200,129074655,4235,4240,4240,4235,222
|
|
20231206,111100,128134075,4240,4240,4240,4240,0
|
|
20231206,111000,128134075,4240,4235,4240,4235,949
|
|
20231206,110900,124115055,4230,4230,4235,4230,111
|
|
20231206,110800,123645515,4230,4230,4230,4230,14
|
|
20231206,110700,123586295,4235,4235,4235,4235,0
|
|
20231206,110600,123586295,4235,4235,4235,4235,97
|
|
20231206,110500,123175500,4230,4230,4230,4230,2
|
|
20231206,110400,123167040,4235,4230,4235,4230,439
|
|
20231206,110300,121309570,4230,4230,4230,4230,647
|
|
20231206,110200,118572760,4230,4230,4230,4230,10
|
|
20231206,110100,118530460,4230,4230,4230,4230,81
|
|
20231206,110000,118187830,4205,4230,4230,4205,85
|
|
20231206,105900,117830230,4230,4230,4230,4230,224
|
|
20231206,105800,116882710,4230,4230,4230,4225,201
|
|
20231206,105700,116032590,4225,4220,4230,4220,177
|
|
20231206,105600,115284320,4220,4220,4220,4220,129
|
|
20231206,105500,114739940,4210,4210,4220,4210,496
|
|
20231206,105400,112651770,4210,4210,4210,4210,12
|
|
20231206,105300,112601250,4210,4210,4210,4210,0
|
|
20231206,105200,112601250,4210,4195,4210,4195,495
|
|
20231206,105100,110522260,4200,4215,4215,4200,128
|
|
20231206,105000,109983885,4215,4215,4215,4215,1
|
|
20231206,104900,109979670,4210,4210,4210,4210,0
|
|
20231206,104800,109979670,4210,4220,4220,4210,139
|
|
20231206,104700,109393450,4220,4210,4220,4205,561
|
|
20231206,104600,107031120,4205,4220,4220,4205,972
|
|
20231206,104500,102937750,4220,4195,4220,4195,209
|
|
20231206,104400,102060970,4195,4195,4195,4195,426
|
|
20231206,104300,100273900,4195,4195,4195,4195,86
|
|
20231206,104200,99913130,4175,4175,4175,4175,732
|
|
20231206,104100,96857030,4170,4170,4170,4170,80
|
|
20231206,104000,96523430,4170,4170,4170,4170,343
|
|
20231206,103900,95093120,4170,4170,4170,4165,164
|
|
20231206,103800,94409400,4170,4170,4170,4170,0
|
|
20231206,103700,94409400,4170,4170,4170,4170,0
|
|
20231206,103600,94409400,4170,4150,4170,4150,8
|
|
20231206,103500,94376180,4150,4145,4150,4145,12
|
|
20231206,103400,94326430,4170,4135,4170,4135,205
|
|
20231206,103300,93476750,4140,4140,4140,4125,107
|
|
20231206,103200,93034995,4130,4125,4130,4125,1026
|
|
20231206,103100,88802425,4125,4125,4125,4125,0
|
|
20231206,103000,88802425,4125,4135,4140,4125,738
|
|
20231206,102900,85751545,4135,4140,4140,4135,124
|
|
20231206,102800,85238295,4140,4150,4150,4140,684
|
|
20231206,102700,82405250,4145,4145,4145,4145,0
|
|
20231206,102600,82405250,4145,4145,4145,4145,0
|
|
20231206,102500,82405250,4145,4145,4145,4145,555
|
|
20231206,102400,80104775,4155,4155,4155,4155,8
|
|
20231206,102300,80071535,4155,4155,4155,4155,0
|
|
20231206,102200,80071535,4155,4155,4155,4155,124
|
|
20231206,102100,79556315,4155,4155,4155,4155,185
|
|
20231206,102000,78787640,4155,4155,4155,4155,80
|
|
20231206,101900,78455240,4155,4155,4155,4155,333
|
|
20231206,101800,77071625,4155,4155,4155,4155,9
|
|
20231206,101700,77034230,4155,4155,4155,4155,0
|
|
20231206,101600,77034230,4155,4150,4155,4150,124
|
|
20231206,101500,76519495,4150,4150,4150,4150,7
|
|
20231206,101400,76490445,4150,4155,4155,4150,990
|
|
20231206,101300,72381850,4155,4155,4170,4150,174
|
|
20231206,101200,71658975,4170,4150,4170,4150,127
|
|
20231206,101100,71131585,4150,4155,4155,4150,355
|
|
20231206,101000,69657980,4150,4155,4155,4150,182
|
|
20231206,100900,68902060,4155,4170,4175,4155,60
|
|
20231206,100800,68652605,4180,4180,4180,4180,0
|
|
20231206,100700,68652605,4180,4180,4180,4180,0
|
|
20231206,100600,68652605,4180,4180,4180,4180,7
|
|
20231206,100500,68623345,4220,4220,4220,4220,0
|
|
20231206,100400,68623345,4220,4185,4220,4185,125
|
|
20231206,100300,68098325,4145,4185,4185,4145,13
|
|
20231206,100200,68044080,4185,4185,4185,4185,0
|
|
20231206,100100,68044080,4185,4145,4185,4145,50
|
|
20231206,100000,67836750,4145,4185,4185,4145,86
|
|
20231206,095900,67479735,4185,4185,4185,4185,0
|
|
20231206,095800,67479735,4185,4185,4185,4185,124
|
|
20231206,095700,66960795,4185,4185,4185,4185,7
|
|
20231206,095600,66931500,4190,4190,4190,4190,0
|
|
20231206,095500,66931500,4190,4190,4190,4190,0
|
|
20231206,095400,66931500,4190,4190,4190,4190,7
|
|
20231206,095300,66902170,4190,4190,4190,4190,112
|
|
20231206,095200,66432890,4190,4190,4195,4190,134
|
|
20231206,095100,65871130,4190,4190,4190,4190,9
|
|
20231206,095000,65833420,4190,4190,4190,4190,0
|
|
20231206,094900,65833420,4190,4190,4190,4190,0
|
|
20231206,094800,65833420,4190,4190,4190,4190,7
|
|
20231206,094700,65804090,4190,4190,4190,4190,158
|
|
20231206,094600,65142070,4195,4170,4195,4170,124
|
|
20231206,094500,64624915,4170,4170,4170,4170,9
|
|
20231206,094400,64587385,4170,4170,4170,4170,73
|
|
20231206,094300,64282975,4170,4170,4170,4170,1
|
|
20231206,094200,64278805,4155,4200,4200,4155,3252
|
|
20231206,094100,50735845,4200,4200,4200,4200,0
|
|
20231206,094000,50735845,4200,4200,4200,4200,124
|
|
20231206,093900,50215045,4170,4205,4205,4170,86
|
|
20231206,093800,49856070,4205,4205,4205,4205,0
|
|
20231206,093700,49856070,4205,4205,4205,4205,43
|
|
20231206,093600,49675255,4205,4205,4205,4205,7
|
|
20231206,093500,49645820,4205,4205,4205,4205,0
|
|
20231206,093400,49645820,4205,4190,4205,4190,216
|
|
20231206,093300,48738770,4195,4205,4205,4195,230
|
|
20231206,093200,47773235,4205,4215,4215,4205,551
|
|
20231206,093100,45454715,4215,4220,4220,4215,13
|
|
20231206,093000,45399865,4230,4230,4230,4210,87
|
|
20231206,092900,45033435,4230,4230,4230,4230,1
|
|
20231206,092800,45029205,4220,4230,4230,4220,128
|
|
20231206,092700,44487805,4230,4230,4230,4230,9
|
|
20231206,092600,44449735,4230,4230,4230,4230,0
|
|
20231206,092500,44449735,4230,4230,4230,4230,0
|
|
20231206,092400,44449735,4230,4230,4230,4220,308
|
|
20231206,092300,43149015,4230,4230,4230,4230,88
|
|
20231206,092200,42776775,4235,4230,4235,4230,124
|
|
20231206,092100,42252190,4230,4230,4230,4230,16
|
|
20231206,092000,42184510,4230,4230,4230,4230,17
|
|
20231206,091900,42112600,4225,4230,4230,4225,239
|
|
20231206,091800,41101705,4235,4235,4235,4235,8
|
|
20231206,091700,41067825,4235,4235,4235,4235,0
|
|
20231206,091600,41067825,4235,4230,4235,4230,372
|
|
20231206,091500,39492840,4220,4230,4230,4220,9
|
|
20231206,091400,39454780,4230,4230,4230,4230,0
|
|
20231206,091300,39454780,4230,4220,4230,4220,181
|
|
20231206,091200,38690950,4230,4220,4230,4220,101
|
|
20231206,091100,38264720,4220,4235,4235,4220,633
|
|
20231206,091000,35593400,4220,4220,4230,4220,1187
|
|
20231206,090900,30574090,4220,4220,4220,4220,933
|
|
20231206,090800,26636830,4220,4210,4220,4210,749
|
|
20231206,090700,23483530,4220,4220,4220,4220,0
|
|
20231206,090600,23483530,4220,4220,4220,4220,8
|
|
20231206,090500,23449770,4220,4200,4220,4200,2394
|
|
20231206,090400,13374950,4195,4190,4195,4190,1580
|
|
20231206,090300,6751850,4190,4190,4190,4190,8
|
|
20231206,090200,6718330,4190,4190,4190,4190,0
|
|
20231206,090100,6718330,4190,4160,4190,4160,82
|
|
20231206,090000,6377180,4190,4190,4190,4190,1522
|