690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,202700,324834370,4180,4180,4180,4180,2602
|
|
20231207,202600,324834370,4180,4180,4180,4180,0
|
|
20231207,202500,324834370,4180,4180,4180,4180,0
|
|
20231207,202400,324834370,4180,4180,4180,4180,0
|
|
20231207,202300,324834370,4180,4180,4180,4180,0
|
|
20231207,202200,324834370,4180,4180,4180,4180,0
|
|
20231207,202100,324834370,4180,4180,4180,4180,0
|
|
20231207,202000,324834370,4180,4180,4180,4180,0
|
|
20231207,201900,324834370,4180,4180,4180,4180,0
|
|
20231207,201800,324834370,4180,4180,4180,4180,0
|
|
20231207,201700,324834370,4180,4180,4180,4180,0
|
|
20231207,201600,324834370,4180,4180,4180,4180,0
|
|
20231207,201500,324834370,4180,4180,4180,4180,0
|
|
20231207,201400,324834370,4180,4180,4180,4180,0
|
|
20231207,201300,324834370,4180,4180,4180,4180,0
|
|
20231207,201200,324834370,4180,4180,4180,4180,0
|
|
20231207,201100,324834370,4180,4180,4180,4180,0
|
|
20231207,201000,324834370,4180,4180,4180,4180,0
|
|
20231207,200900,324834370,4180,4180,4180,4180,0
|
|
20231207,200800,324834370,4180,4180,4180,4180,0
|
|
20231207,200700,324834370,4180,4180,4180,4180,0
|
|
20231207,200600,324834370,4180,4180,4180,4180,0
|
|
20231207,200500,324834370,4180,4180,4180,4180,0
|
|
20231207,200400,324834370,4180,4180,4180,4180,0
|
|
20231207,200300,324834370,4180,4180,4180,4180,0
|
|
20231207,200200,324834370,4180,4180,4180,4180,0
|
|
20231207,200100,324834370,4180,4180,4180,4180,0
|
|
20231207,200000,324834370,4180,4180,4180,4180,0
|
|
20231207,195900,324834370,4180,4180,4180,4180,0
|
|
20231207,195800,324834370,4180,4180,4180,4180,0
|
|
20231207,195700,324834370,4180,4180,4180,4180,2602
|
|
20231207,195600,324834370,4180,4180,4180,4180,0
|
|
20231207,195500,324834370,4180,4180,4180,4180,0
|
|
20231207,195400,324834370,4180,4180,4180,4180,0
|
|
20231207,195300,324834370,4180,4180,4180,4180,0
|
|
20231207,195200,324834370,4180,4180,4180,4180,0
|
|
20231207,195100,324834370,4180,4180,4180,4180,0
|
|
20231207,195000,324834370,4180,4180,4180,4180,0
|
|
20231207,194900,324834370,4180,4180,4180,4180,0
|
|
20231207,194800,324834370,4180,4180,4180,4180,0
|
|
20231207,194700,324834370,4180,4180,4180,4180,0
|
|
20231207,194600,324834370,4180,4180,4180,4180,0
|
|
20231207,194500,324834370,4180,4180,4180,4180,0
|
|
20231207,194400,324834370,4180,4180,4180,4180,0
|
|
20231207,194300,324834370,4180,4180,4180,4180,0
|
|
20231207,194200,324834370,4180,4180,4180,4180,0
|
|
20231207,194100,324834370,4180,4180,4180,4180,0
|
|
20231207,194000,324834370,4180,4180,4180,4180,0
|
|
20231207,193900,324834370,4180,4180,4180,4180,0
|
|
20231207,193800,324834370,4180,4180,4180,4180,0
|
|
20231207,193700,324834370,4180,4180,4180,4180,0
|
|
20231207,193600,324834370,4180,4180,4180,4180,0
|
|
20231207,193500,324834370,4180,4180,4180,4180,0
|
|
20231207,193400,324834370,4180,4180,4180,4180,0
|
|
20231207,193300,324834370,4180,4180,4180,4180,0
|
|
20231207,193200,324834370,4180,4180,4180,4180,0
|
|
20231207,193100,324834370,4180,4180,4180,4180,0
|
|
20231207,193000,324834370,4180,4180,4180,4180,0
|
|
20231207,192900,324834370,4180,4180,4180,4180,0
|
|
20231207,192800,324834370,4180,4180,4180,4180,0
|
|
20231207,192700,324834370,4180,4180,4180,4180,2602
|
|
20231207,192600,324834370,4180,4180,4180,4180,0
|
|
20231207,192500,324834370,4180,4180,4180,4180,0
|
|
20231207,192400,324834370,4180,4180,4180,4180,0
|
|
20231207,192300,324834370,4180,4180,4180,4180,0
|
|
20231207,192200,324834370,4180,4180,4180,4180,0
|
|
20231207,192100,324834370,4180,4180,4180,4180,0
|
|
20231207,192000,324834370,4180,4180,4180,4180,0
|
|
20231207,191900,324834370,4180,4180,4180,4180,0
|
|
20231207,191800,324834370,4180,4180,4180,4180,0
|
|
20231207,191700,324834370,4180,4180,4180,4180,0
|
|
20231207,191600,324834370,4180,4180,4180,4180,0
|
|
20231207,191500,324834370,4180,4180,4180,4180,0
|
|
20231207,191400,324834370,4180,4180,4180,4180,0
|
|
20231207,191300,324834370,4180,4180,4180,4180,0
|
|
20231207,191200,324834370,4180,4180,4180,4180,0
|
|
20231207,191100,324834370,4180,4180,4180,4180,0
|
|
20231207,191000,324834370,4180,4180,4180,4180,0
|
|
20231207,190900,324834370,4180,4180,4180,4180,0
|
|
20231207,190800,324834370,4180,4180,4180,4180,0
|
|
20231207,190700,324834370,4180,4180,4180,4180,0
|
|
20231207,190600,324834370,4180,4180,4180,4180,0
|
|
20231207,190500,324834370,4180,4180,4180,4180,0
|
|
20231207,190400,324834370,4180,4180,4180,4180,0
|
|
20231207,190300,324834370,4180,4180,4180,4180,0
|
|
20231207,190200,324834370,4180,4180,4180,4180,0
|
|
20231207,190100,324834370,4180,4180,4180,4180,0
|
|
20231207,190000,324834370,4180,4180,4180,4180,0
|
|
20231207,185900,324834370,4180,4180,4180,4180,0
|
|
20231207,185800,324834370,4180,4180,4180,4180,0
|
|
20231207,185700,324834370,4180,4180,4180,4180,2602
|
|
20231207,185600,324834370,4180,4180,4180,4180,0
|
|
20231207,185500,324834370,4180,4180,4180,4180,0
|
|
20231207,185400,324834370,4180,4180,4180,4180,0
|
|
20231207,185300,324834370,4180,4180,4180,4180,0
|
|
20231207,185200,324834370,4180,4180,4180,4180,0
|
|
20231207,185100,324834370,4180,4180,4180,4180,0
|
|
20231207,185000,324834370,4180,4180,4180,4180,0
|
|
20231207,184900,324834370,4180,4180,4180,4180,0
|
|
20231207,184800,324834370,4180,4180,4180,4180,0
|
|
20231207,184700,324834370,4180,4180,4180,4180,0
|
|
20231207,184600,324834370,4180,4180,4180,4180,0
|
|
20231207,184500,324834370,4180,4180,4180,4180,0
|
|
20231207,184400,324834370,4180,4180,4180,4180,0
|
|
20231207,184300,324834370,4180,4180,4180,4180,0
|
|
20231207,184200,324834370,4180,4180,4180,4180,0
|
|
20231207,184100,324834370,4180,4180,4180,4180,0
|
|
20231207,184000,324834370,4180,4180,4180,4180,0
|
|
20231207,183900,324834370,4180,4180,4180,4180,0
|
|
20231207,183800,324834370,4180,4180,4180,4180,0
|
|
20231207,183700,324834370,4180,4180,4180,4180,0
|
|
20231207,183600,324834370,4180,4180,4180,4180,0
|
|
20231207,183500,324834370,4180,4180,4180,4180,0
|
|
20231207,183400,324834370,4180,4180,4180,4180,0
|
|
20231207,183300,324834370,4180,4180,4180,4180,0
|
|
20231207,183200,324834370,4180,4180,4180,4180,0
|
|
20231207,183100,324834370,4180,4180,4180,4180,0
|
|
20231207,183000,324834370,4180,4180,4180,4180,0
|
|
20231207,182900,324834370,4180,4180,4180,4180,0
|
|
20231207,182800,324834370,4180,4180,4180,4180,0
|
|
20231207,182700,324834370,4180,4180,4180,4180,2602
|
|
20231207,182600,324834370,4180,4180,4180,4180,0
|
|
20231207,182500,324834370,4180,4180,4180,4180,0
|
|
20231207,182400,324834370,4180,4180,4180,4180,0
|
|
20231207,182300,324834370,4180,4180,4180,4180,0
|
|
20231207,182200,324834370,4180,4180,4180,4180,0
|
|
20231207,182100,324834370,4180,4180,4180,4180,0
|
|
20231207,182000,324834370,4180,4180,4180,4180,0
|
|
20231207,181900,324834370,4180,4180,4180,4180,0
|
|
20231207,181800,324834370,4180,4180,4180,4180,0
|
|
20231207,181700,324834370,4180,4180,4180,4180,0
|
|
20231207,181600,324834370,4180,4180,4180,4180,0
|
|
20231207,181500,324834370,4180,4180,4180,4180,0
|
|
20231207,181400,324834370,4180,4180,4180,4180,0
|
|
20231207,181300,324834370,4180,4180,4180,4180,0
|
|
20231207,181200,324834370,4180,4180,4180,4180,0
|
|
20231207,181100,324834370,4180,4180,4180,4180,0
|
|
20231207,181000,324834370,4180,4180,4180,4180,0
|
|
20231207,180900,324834370,4180,4180,4180,4180,0
|
|
20231207,180800,324834370,4180,4180,4180,4180,0
|
|
20231207,180700,324834370,4180,4180,4180,4180,0
|
|
20231207,180600,324834370,4180,4180,4180,4180,0
|
|
20231207,180500,324834370,4180,4180,4180,4180,0
|
|
20231207,180400,324834370,4180,4180,4180,4180,0
|
|
20231207,180300,324834370,4180,4180,4180,4180,0
|
|
20231207,180200,324834370,4180,4180,4180,4180,0
|
|
20231207,180100,324834370,4180,4180,4180,4180,0
|
|
20231207,180000,324834370,4180,4180,4180,4180,0
|
|
20231207,175900,324834370,4180,4180,4180,4180,0
|
|
20231207,175800,324834370,4180,4180,4180,4180,0
|
|
20231207,175700,324834370,4180,4180,4180,4180,2602
|
|
20231207,175600,324834370,4180,4180,4180,4180,0
|
|
20231207,175500,324834370,4180,4180,4180,4180,0
|
|
20231207,175400,324834370,4180,4180,4180,4180,0
|
|
20231207,175300,324834370,4180,4180,4180,4180,0
|
|
20231207,175200,324834370,4180,4180,4180,4180,0
|
|
20231207,175100,324834370,4180,4180,4180,4180,0
|
|
20231207,175000,324834370,4180,4180,4180,4180,0
|
|
20231207,174900,324834370,4180,4180,4180,4180,0
|
|
20231207,174800,324834370,4180,4180,4180,4180,0
|
|
20231207,174700,324834370,4180,4180,4180,4180,0
|
|
20231207,174600,324834370,4180,4180,4180,4180,0
|
|
20231207,174500,324834370,4180,4180,4180,4180,0
|
|
20231207,174400,324834370,4180,4180,4180,4180,0
|
|
20231207,174300,324834370,4180,4180,4180,4180,0
|
|
20231207,174200,324834370,4180,4180,4180,4180,0
|
|
20231207,174100,324834370,4180,4180,4180,4180,0
|
|
20231207,174000,324834370,4180,4180,4180,4180,0
|
|
20231207,173900,324834370,4180,4180,4180,4180,0
|
|
20231207,173800,324834370,4180,4180,4180,4180,0
|
|
20231207,173700,324834370,4180,4180,4180,4180,0
|
|
20231207,173600,324834370,4180,4180,4180,4180,0
|
|
20231207,173500,324834370,4180,4180,4180,4180,0
|
|
20231207,173400,324834370,4180,4180,4180,4180,0
|
|
20231207,173300,324834370,4180,4180,4180,4180,0
|
|
20231207,173200,324834370,4180,4180,4180,4180,0
|
|
20231207,173100,324834370,4180,4180,4180,4180,0
|
|
20231207,173000,324834370,4180,4180,4180,4180,0
|
|
20231207,172900,324834370,4180,4180,4180,4180,0
|
|
20231207,172800,324834370,4180,4180,4180,4180,0
|
|
20231207,172700,324834370,4180,4180,4180,4180,2602
|
|
20231207,172600,324834370,4180,4180,4180,4180,0
|
|
20231207,172500,324834370,4180,4180,4180,4180,0
|
|
20231207,172400,324834370,4180,4180,4180,4180,0
|
|
20231207,172300,324834370,4180,4180,4180,4180,0
|
|
20231207,172200,324834370,4180,4180,4180,4180,0
|
|
20231207,172100,324834370,4180,4180,4180,4180,0
|
|
20231207,172000,324834370,4180,4180,4180,4180,0
|
|
20231207,171900,324834370,4180,4180,4180,4180,0
|
|
20231207,171800,324834370,4180,4180,4180,4180,0
|
|
20231207,171700,324834370,4180,4180,4180,4180,0
|
|
20231207,171600,324834370,4180,4180,4180,4180,0
|
|
20231207,171500,324834370,4180,4180,4180,4180,0
|
|
20231207,171400,324834370,4180,4180,4180,4180,0
|
|
20231207,171300,324834370,4180,4180,4180,4180,0
|
|
20231207,171200,324834370,4180,4180,4180,4180,0
|
|
20231207,171100,324834370,4180,4180,4180,4180,0
|
|
20231207,171000,324834370,4180,4180,4180,4180,0
|
|
20231207,170900,324834370,4180,4180,4180,4180,0
|
|
20231207,170800,324834370,4180,4180,4180,4180,0
|
|
20231207,170700,324834370,4180,4180,4180,4180,0
|
|
20231207,170600,324834370,4180,4180,4180,4180,0
|
|
20231207,170500,324834370,4180,4180,4180,4180,0
|
|
20231207,170400,324834370,4180,4180,4180,4180,0
|
|
20231207,170300,324834370,4180,4180,4180,4180,0
|
|
20231207,170200,324834370,4180,4180,4180,4180,0
|
|
20231207,170100,324834370,4180,4180,4180,4180,0
|
|
20231207,170000,324834370,4180,4180,4180,4180,0
|
|
20231207,165900,324834370,4180,4180,4180,4180,0
|
|
20231207,165800,324834370,4180,4180,4180,4180,0
|
|
20231207,165700,324834370,4180,4180,4180,4180,2602
|
|
20231207,165600,324834370,4180,4180,4180,4180,0
|
|
20231207,165500,324834370,4180,4180,4180,4180,0
|
|
20231207,165400,324834370,4180,4180,4180,4180,0
|
|
20231207,165300,324834370,4180,4180,4180,4180,0
|
|
20231207,165200,324834370,4180,4180,4180,4180,0
|
|
20231207,165100,324834370,4180,4180,4180,4180,0
|
|
20231207,165000,324834370,4180,4180,4180,4180,0
|
|
20231207,164900,324834370,4180,4180,4180,4180,0
|
|
20231207,164800,324834370,4180,4180,4180,4180,0
|
|
20231207,164700,324834370,4180,4180,4180,4180,0
|
|
20231207,164600,324834370,4180,4180,4180,4180,0
|
|
20231207,164500,324834370,4180,4180,4180,4180,0
|
|
20231207,164400,324834370,4180,4180,4180,4180,0
|
|
20231207,164300,324834370,4180,4180,4180,4180,0
|
|
20231207,164200,324834370,4180,4180,4180,4180,0
|
|
20231207,164100,324834370,4180,4180,4180,4180,0
|
|
20231207,164000,324834370,4180,4180,4180,4180,0
|
|
20231207,163900,324834370,4180,4180,4180,4180,0
|
|
20231207,163800,324834370,4180,4180,4180,4180,0
|
|
20231207,163700,324834370,4180,4180,4180,4180,0
|
|
20231207,163600,324834370,4180,4180,4180,4180,0
|
|
20231207,163500,324834370,4180,4180,4180,4180,0
|
|
20231207,163400,324834370,4180,4180,4180,4180,0
|
|
20231207,163300,324834370,4180,4180,4180,4180,0
|
|
20231207,163200,324834370,4180,4180,4180,4180,0
|
|
20231207,163100,324834370,4180,4180,4180,4180,0
|
|
20231207,163000,324834370,4180,4180,4180,4180,0
|
|
20231207,162900,324834370,4180,4180,4180,4180,0
|
|
20231207,162800,324834370,4180,4180,4180,4180,0
|
|
20231207,162700,324834370,4180,4180,4180,4180,2602
|
|
20231207,162600,324834370,4180,4180,4180,4180,0
|
|
20231207,162500,324834370,4180,4180,4180,4180,0
|
|
20231207,162400,324834370,4180,4180,4180,4180,0
|
|
20231207,162300,324834370,4180,4180,4180,4180,0
|
|
20231207,162200,324834370,4180,4180,4180,4180,0
|
|
20231207,162100,324834370,4180,4180,4180,4180,0
|
|
20231207,162000,324834370,4180,4180,4180,4180,0
|
|
20231207,161900,324834370,4180,4180,4180,4180,0
|
|
20231207,161800,324834370,4180,4180,4180,4180,0
|
|
20231207,161700,324834370,4180,4180,4180,4180,0
|
|
20231207,161600,324834370,4180,4180,4180,4180,0
|
|
20231207,161500,324834370,4180,4180,4180,4180,0
|
|
20231207,161400,324834370,4180,4180,4180,4180,0
|
|
20231207,161300,324834370,4180,4180,4180,4180,0
|
|
20231207,161200,324834370,4180,4180,4180,4180,0
|
|
20231207,161100,324834370,4180,4180,4180,4180,0
|
|
20231207,161000,324834370,4180,4180,4180,4180,0
|
|
20231207,160900,324834370,4180,4180,4180,4180,0
|
|
20231207,160800,324834370,4180,4180,4180,4180,0
|
|
20231207,160700,324834370,4180,4180,4180,4180,0
|
|
20231207,160600,324834370,4180,4180,4180,4180,0
|
|
20231207,160500,324834370,4180,4180,4180,4180,0
|
|
20231207,160400,324834370,4180,4180,4180,4180,0
|
|
20231207,160300,324834370,4180,4180,4180,4180,0
|
|
20231207,160200,324834370,4180,4180,4180,4180,0
|
|
20231207,160100,324834370,4180,4180,4180,4180,0
|
|
20231207,160000,324834370,4180,4180,4180,4180,0
|
|
20231207,155900,324834370,4180,4180,4180,4180,0
|
|
20231207,155800,324834370,4180,4180,4180,4180,0
|
|
20231207,155700,324834370,4180,4180,4180,4180,2602
|
|
20231207,155600,324834370,4180,4180,4180,4180,0
|
|
20231207,155500,324834370,4180,4180,4180,4180,0
|
|
20231207,155400,324834370,4180,4180,4180,4180,0
|
|
20231207,155300,324834370,4180,4180,4180,4180,0
|
|
20231207,155200,324834370,4180,4180,4180,4180,0
|
|
20231207,155100,324834370,4180,4180,4180,4180,0
|
|
20231207,155000,324834370,4180,4180,4180,4180,0
|
|
20231207,154900,324834370,4180,4180,4180,4180,0
|
|
20231207,154800,324834370,4180,4180,4180,4180,0
|
|
20231207,154700,324834370,4180,4180,4180,4180,0
|
|
20231207,154600,324834370,4180,4180,4180,4180,0
|
|
20231207,154500,324834370,4180,4180,4180,4180,0
|
|
20231207,154400,324834370,4180,4180,4180,4180,0
|
|
20231207,154300,324834370,4180,4180,4180,4180,0
|
|
20231207,154200,324834370,4180,4180,4180,4180,0
|
|
20231207,154100,324834370,4180,4180,4180,4180,0
|
|
20231207,154000,324834370,4180,4180,4180,4180,0
|
|
20231207,153900,324834370,4180,4180,4180,4180,0
|
|
20231207,153800,324834370,4180,4180,4180,4180,0
|
|
20231207,153700,324834370,4180,4180,4180,4180,0
|
|
20231207,153600,324834370,4180,4180,4180,4180,0
|
|
20231207,153500,324834370,4180,4180,4180,4180,0
|
|
20231207,153400,324834370,4180,4180,4180,4180,0
|
|
20231207,153300,324834370,4180,4180,4180,4180,0
|
|
20231207,153200,324834370,4180,4180,4180,4180,0
|
|
20231207,153100,324834370,4180,4180,4180,4180,0
|
|
20231207,153000,324834370,4180,4180,4180,4180,2602
|
|
20231207,152900,313958010,4220,4220,4220,4220,0
|
|
20231207,152800,313958010,4220,4220,4220,4220,0
|
|
20231207,152700,313958010,4220,4220,4220,4220,0
|
|
20231207,152600,313958010,4220,4220,4220,4220,0
|
|
20231207,152500,313958010,4220,4220,4220,4220,0
|
|
20231207,152400,313958010,4220,4220,4220,4220,0
|
|
20231207,152300,313958010,4220,4220,4220,4220,0
|
|
20231207,152200,313958010,4220,4220,4220,4220,0
|
|
20231207,152100,313958010,4220,4220,4220,4220,0
|
|
20231207,152000,313958010,4220,4220,4220,4220,0
|
|
20231207,151900,313958010,4220,4220,4245,4205,1544
|
|
20231207,151800,307450180,4245,4250,4250,4210,247
|
|
20231207,151700,306408450,4240,4240,4240,4240,37
|
|
20231207,151600,306251570,4260,4260,4260,4260,0
|
|
20231207,151500,306251570,4260,4240,4260,4240,796
|
|
20231207,151400,302870190,4240,4240,4240,4240,0
|
|
20231207,151300,302870190,4240,4240,4240,4240,1
|
|
20231207,151200,302865950,4240,4240,4240,4220,321
|
|
20231207,151100,301510860,4240,4240,4240,4240,51
|
|
20231207,151000,301294620,4240,4245,4245,4225,303
|
|
20231207,150900,300014160,4230,4245,4245,4230,260
|
|
20231207,150800,298913960,4245,4245,4245,4245,0
|
|
20231207,150700,298913960,4245,4235,4245,4230,262
|
|
20231207,150600,297805420,4245,4245,4245,4230,69
|
|
20231207,150500,297513365,4245,4230,4245,4230,112
|
|
20231207,150400,297039525,4245,4230,4245,4230,151
|
|
20231207,150300,296400015,4230,4245,4245,4230,218
|
|
20231207,150200,295477185,4235,4245,4245,4230,251
|
|
20231207,150100,294414690,4230,4225,4235,4225,2251
|
|
20231207,150000,284900710,4235,4235,4235,4235,8
|
|
20231207,145900,284866830,4235,4235,4235,4235,0
|
|
20231207,145800,284866830,4235,4235,4235,4225,132
|
|
20231207,145700,284308960,4220,4220,4220,4220,0
|
|
20231207,145600,284308960,4220,4220,4220,4220,3
|
|
20231207,145500,284296300,4225,4225,4225,4225,45
|
|
20231207,145400,284106175,4225,4240,4240,4225,13
|
|
20231207,145300,284051130,4240,4225,4240,4225,112
|
|
20231207,145200,283577900,4240,4240,4240,4240,1
|
|
20231207,145100,283573660,4210,4240,4240,4210,48
|
|
20231207,145000,283371550,4210,4210,4210,4210,33
|
|
20231207,144900,283232620,4210,4210,4210,4210,0
|
|
20231207,144800,283232620,4210,4210,4210,4210,0
|
|
20231207,144700,283232620,4210,4210,4210,4210,0
|
|
20231207,144600,283232620,4210,4225,4225,4210,727
|
|
20231207,144500,280170165,4225,4225,4240,4225,18
|
|
20231207,144400,280094100,4225,4225,4225,4225,0
|
|
20231207,144300,280094100,4225,4225,4225,4225,43
|
|
20231207,144200,279912425,4225,4225,4225,4225,5
|
|
20231207,144100,279891300,4220,4220,4220,4220,0
|
|
20231207,144000,279891300,4220,4245,4245,4220,46
|
|
20231207,143900,279696230,4220,4225,4225,4220,47
|
|
20231207,143800,279497795,4225,4230,4230,4225,420
|
|
20231207,143700,277722115,4230,4230,4230,4230,0
|
|
20231207,143600,277722115,4230,4230,4230,4230,0
|
|
20231207,143500,277722115,4230,4230,4230,4230,15
|
|
20231207,143400,277658665,4245,4235,4245,4235,81
|
|
20231207,143300,277315570,4245,4245,4245,4245,8
|
|
20231207,143200,277281610,4245,4240,4245,4240,51
|
|
20231207,143100,277065365,4245,4245,4245,4245,1
|
|
20231207,143000,277061120,4240,4260,4260,4240,158
|
|
20231207,142900,276390790,4260,4245,4260,4230,1001
|
|
20231207,142800,272150840,4245,4255,4255,4245,1000
|
|
20231207,142700,267903725,4260,4255,4260,4255,116
|
|
20231207,142600,267410135,4255,4255,4255,4255,0
|
|
20231207,142500,267410135,4255,4255,4255,4255,1
|
|
20231207,142400,267405880,4255,4255,4255,4255,8
|
|
20231207,142300,267371840,4255,4255,4255,4255,0
|
|
20231207,142200,267371840,4255,4255,4255,4255,0
|
|
20231207,142100,267371840,4255,4260,4260,4255,118
|
|
20231207,142000,266869650,4260,4260,4260,4260,39
|
|
20231207,141900,266703510,4260,4260,4260,4260,1
|
|
20231207,141800,266699250,4255,4260,4260,4255,56
|
|
20231207,141700,266460925,4260,4260,4260,4260,0
|
|
20231207,141600,266460925,4260,4255,4260,4255,10
|
|
20231207,141500,266418370,4255,4255,4255,4255,10
|
|
20231207,141400,266375820,4255,4245,4255,4245,5
|
|
20231207,141300,266354585,4250,4245,4250,4245,499
|
|
20231207,141200,264235045,4250,4250,4250,4250,8
|
|
20231207,141100,264201045,4250,4245,4250,4245,300
|
|
20231207,141000,262926295,4250,4250,4250,4250,860
|
|
20231207,140900,259271295,4260,4260,4260,4260,8
|
|
20231207,140800,259237215,4260,4255,4260,4255,52
|
|
20231207,140700,259015950,4245,4245,4245,4245,301
|
|
20231207,140600,257738205,4250,4280,4280,4250,1040
|
|
20231207,140500,253317465,4280,4280,4280,4280,51
|
|
20231207,140400,253099185,4260,4270,4270,4260,315
|
|
20231207,140300,251756285,4290,4290,4290,4290,8
|
|
20231207,140200,251721965,4290,4290,4290,4290,0
|
|
20231207,140100,251721965,4290,4290,4290,4290,0
|
|
20231207,140000,251721965,4290,4290,4290,4290,47
|
|
20231207,135900,251520335,4290,4260,4290,4260,349
|
|
20231207,135800,250033535,4265,4280,4280,4265,2763
|
|
20231207,135700,238246695,4290,4290,4290,4290,8
|
|
20231207,135600,238212375,4290,4290,4290,4290,0
|
|
20231207,135500,238212375,4290,4290,4290,4290,0
|
|
20231207,135400,238212375,4290,4290,4290,4290,8
|
|
20231207,135300,238178055,4290,4290,4290,4290,0
|
|
20231207,135200,238178055,4290,4290,4290,4290,0
|
|
20231207,135100,238178055,4290,4290,4290,4290,8
|
|
20231207,135000,238143735,4290,4290,4290,4290,0
|
|
20231207,134900,238143735,4290,4285,4290,4285,11
|
|
20231207,134800,238096595,4290,4290,4290,4290,131
|
|
20231207,134700,237534605,4290,4290,4290,4290,102
|
|
20231207,134600,237097025,4290,4290,4290,4290,48
|
|
20231207,134500,236891105,4290,4290,4290,4290,9
|
|
20231207,134400,236852495,4290,4285,4290,4270,179
|
|
20231207,134300,236085965,4285,4285,4285,4285,0
|
|
20231207,134200,236085965,4285,4290,4290,4285,12
|
|
20231207,134100,236034505,4290,4290,4290,4290,300
|
|
20231207,134000,234747505,4290,4290,4290,4290,49
|
|
20231207,133900,234537295,4290,4290,4290,4290,1
|
|
20231207,133800,234533005,4280,4280,4280,4280,340
|
|
20231207,133700,233077805,4285,4290,4290,4285,219
|
|
20231207,133600,232139305,4290,4295,4295,4290,108
|
|
20231207,133500,231675945,4295,4295,4295,4295,0
|
|
20231207,133400,231675945,4295,4295,4295,4295,1
|
|
20231207,133300,231671650,4295,4295,4295,4290,260
|
|
20231207,133200,230556205,4295,4295,4295,4295,36
|
|
20231207,133100,230401585,4295,4295,4295,4295,284
|
|
20231207,133000,229181805,4300,4300,4300,4300,8
|
|
20231207,132900,229147405,4300,4300,4300,4300,0
|
|
20231207,132800,229147405,4300,4300,4300,4300,0
|
|
20231207,132700,229147405,4300,4295,4300,4295,268
|
|
20231207,132600,227996330,4295,4290,4295,4285,1534
|
|
20231207,132500,221420340,4300,4300,4300,4300,1
|
|
20231207,132400,221416040,4295,4295,4300,4295,111
|
|
20231207,132300,220939290,4290,4290,4290,4290,267
|
|
20231207,132200,219793860,4295,4295,4295,4295,50
|
|
20231207,132100,219579110,4295,4295,4295,4295,8
|
|
20231207,132000,219544750,4295,4295,4295,4295,39
|
|
20231207,131900,219377245,4290,4290,4290,4290,331
|
|
20231207,131800,217957255,4300,4300,4300,4300,8
|
|
20231207,131700,217922855,4300,4290,4300,4290,25
|
|
20231207,131600,217815595,4295,4295,4295,4295,0
|
|
20231207,131500,217815595,4295,4300,4300,4295,58
|
|
20231207,131400,217566445,4300,4300,4300,4300,101
|
|
20231207,131300,217132145,4295,4295,4295,4295,510
|
|
20231207,131200,214941695,4300,4300,4300,4295,150
|
|
20231207,131100,214297195,4300,4285,4300,4285,720
|
|
20231207,131000,211210715,4280,4285,4285,4280,118
|
|
20231207,130900,210705115,4280,4280,4280,4270,862
|
|
20231207,130800,207021205,4260,4280,4280,4260,1919
|
|
20231207,130700,198843815,4280,4280,4280,4280,1
|
|
20231207,130600,198839535,4280,4280,4280,4280,8
|
|
20231207,130500,198805295,4280,4280,4280,4280,0
|
|
20231207,130400,198805295,4280,4280,4280,4280,46
|
|
20231207,130300,198608415,4280,4275,4280,4275,355
|
|
20231207,130200,197089135,4275,4275,4275,4275,1
|
|
20231207,130100,197084860,4255,4280,4280,4255,2057
|
|
20231207,130000,188320015,4280,4280,4280,4280,47
|
|
20231207,125900,188118855,4280,4275,4280,4275,6
|
|
20231207,125800,188093200,4270,4265,4270,4265,163
|
|
20231207,125700,187397630,4265,4265,4265,4265,8
|
|
20231207,125600,187363510,4265,4265,4265,4265,0
|
|
20231207,125500,187363510,4265,4265,4265,4265,1
|
|
20231207,125400,187359245,4255,4255,4255,4255,0
|
|
20231207,125300,187359245,4255,4265,4270,4255,996
|
|
20231207,125200,183112410,4265,4265,4265,4250,487
|
|
20231207,125100,181035370,4265,4245,4265,4245,2332
|
|
20231207,125000,171132650,4240,4240,4240,4240,2001
|
|
20231207,124900,162648410,4240,4240,4240,4240,0
|
|
20231207,124800,162648410,4240,4240,4240,4240,0
|
|
20231207,124700,162648410,4240,4245,4245,4240,304
|
|
20231207,124600,161358890,4245,4245,4245,4245,0
|
|
20231207,124500,161358890,4245,4245,4245,4245,8
|
|
20231207,124400,161324930,4245,4245,4245,4245,3
|
|
20231207,124300,161312195,4245,4245,4245,4245,0
|
|
20231207,124200,161312195,4245,4245,4245,4245,8
|
|
20231207,124100,161278235,4245,4245,4245,4245,0
|
|
20231207,124000,161278235,4245,4245,4245,4245,39
|
|
20231207,123900,161112680,4240,4245,4245,4240,18
|
|
20231207,123800,161036320,4245,4245,4245,4245,1
|
|
20231207,123700,161032075,4225,4230,4230,4225,47
|
|
20231207,123600,160833460,4245,4245,4245,4245,1
|
|
20231207,123500,160829215,4230,4240,4240,4230,179
|
|
20231207,123400,160071580,4250,4250,4250,4250,0
|
|
20231207,123300,160071580,4250,4250,4250,4250,8
|
|
20231207,123200,160037580,4250,4250,4250,4250,0
|
|
20231207,123100,160037580,4250,4250,4250,4250,0
|
|
20231207,123000,160037580,4250,4250,4250,4250,8
|
|
20231207,122900,160003580,4250,4250,4250,4250,0
|
|
20231207,122800,160003580,4250,4250,4250,4250,0
|
|
20231207,122700,160003580,4250,4250,4250,4250,64
|
|
20231207,122600,159731580,4250,4250,4250,4250,0
|
|
20231207,122500,159731580,4250,4250,4250,4250,0
|
|
20231207,122400,159731580,4250,4250,4250,4250,8
|
|
20231207,122300,159697580,4250,4250,4250,4250,0
|
|
20231207,122200,159697580,4250,4250,4250,4250,0
|
|
20231207,122100,159697580,4250,4250,4250,4250,8
|
|
20231207,122000,159663580,4250,4250,4250,4250,73
|
|
20231207,121900,159353330,4245,4250,4250,4245,34
|
|
20231207,121800,159208855,4250,4250,4250,4250,8
|
|
20231207,121700,159174855,4250,4245,4250,4245,62
|
|
20231207,121600,158911655,4250,4245,4250,4245,118
|
|
20231207,121500,158410740,4255,4255,4255,4255,8
|
|
20231207,121400,158376700,4255,4255,4255,4255,0
|
|
20231207,121300,158376700,4255,4255,4255,4255,0
|
|
20231207,121200,158376700,4255,4255,4255,4255,8
|
|
20231207,121100,158342660,4260,4260,4260,4260,40
|
|
20231207,121000,158172260,4260,4260,4260,4260,8
|
|
20231207,120900,158138180,4260,4260,4260,4240,11
|
|
20231207,120800,158091360,4260,4260,4260,4260,0
|
|
20231207,120700,158091360,4260,4260,4260,4260,0
|
|
20231207,120600,158091360,4260,4260,4260,4260,8
|
|
20231207,120500,158057280,4260,4260,4260,4260,0
|
|
20231207,120400,158057280,4260,4260,4260,4260,0
|
|
20231207,120300,158057280,4260,4260,4260,4260,8
|
|
20231207,120200,158023200,4260,4260,4260,4260,100
|
|
20231207,120100,157597200,4260,4260,4260,4260,0
|
|
20231207,120000,157597200,4260,4260,4260,4260,47
|
|
20231207,115900,157396980,4260,4260,4260,4260,0
|
|
20231207,115800,157396980,4260,4260,4260,4260,0
|
|
20231207,115700,157396980,4260,4260,4260,4260,8
|
|
20231207,115600,157362900,4260,4260,4260,4260,0
|
|
20231207,115500,157362900,4260,4260,4260,4260,0
|
|
20231207,115400,157362900,4260,4260,4260,4260,8
|
|
20231207,115300,157328820,4260,4260,4260,4260,0
|
|
20231207,115200,157328820,4260,4260,4260,4260,0
|
|
20231207,115100,157328820,4260,4250,4260,4250,48
|
|
20231207,115000,157124705,4250,4250,4250,4250,0
|
|
20231207,114900,157124705,4250,4250,4250,4250,0
|
|
20231207,114800,157124705,4250,4250,4250,4250,8
|
|
20231207,114700,157090705,4250,4250,4250,4250,1
|
|
20231207,114600,157086455,4220,4220,4220,4220,0
|
|
20231207,114500,157086455,4220,4220,4220,4220,0
|
|
20231207,114400,157086455,4220,4220,4220,4220,0
|
|
20231207,114300,157086455,4220,4220,4220,4220,0
|
|
20231207,114200,157086455,4220,4270,4270,4220,29
|
|
20231207,114100,156963675,4270,4270,4270,4270,0
|
|
20231207,114000,156963675,4270,4270,4270,4270,39
|
|
20231207,113900,156797145,4270,4270,4270,4270,8
|
|
20231207,113800,156762985,4270,4270,4270,4270,100
|
|
20231207,113700,156335985,4270,4270,4270,4270,0
|
|
20231207,113600,156335985,4270,4270,4270,4270,8
|
|
20231207,113500,156301825,4270,4270,4270,4270,0
|
|
20231207,113400,156301825,4270,4270,4270,4270,0
|
|
20231207,113300,156301825,4270,4270,4270,4270,62
|
|
20231207,113200,156037085,4270,4270,4270,4270,46
|
|
20231207,113100,155840665,4270,4270,4270,4270,108
|
|
20231207,113000,155379505,4270,4270,4270,4270,72
|
|
20231207,112900,155072065,4270,4220,4270,4220,3960
|
|
20231207,112800,138332330,4220,4220,4220,4220,300
|
|
20231207,112700,137066330,4220,4220,4220,4220,15
|
|
20231207,112600,137003030,4210,4210,4210,4210,182
|
|
20231207,112500,136236810,4220,4210,4220,4210,54
|
|
20231207,112400,136009450,4200,4205,4205,4200,317
|
|
20231207,112300,134678010,4205,4205,4205,4205,0
|
|
20231207,112200,134678010,4205,4205,4205,4205,11
|
|
20231207,112100,134631755,4200,4210,4210,4200,316
|
|
20231207,112000,133303935,4210,4210,4210,4210,89
|
|
20231207,111900,132929245,4205,4205,4205,4205,31
|
|
20231207,111800,132798890,4210,4215,4215,4210,109
|
|
20231207,111700,132339960,4215,4215,4215,4215,0
|
|
20231207,111600,132339960,4215,4215,4215,4215,0
|
|
20231207,111500,132339960,4215,4215,4215,4215,8
|
|
20231207,111400,132306240,4215,4215,4215,4215,0
|
|
20231207,111300,132306240,4215,4215,4215,4215,0
|
|
20231207,111200,132306240,4215,4215,4215,4215,8
|
|
20231207,111100,132272520,4215,4215,4215,4215,0
|
|
20231207,111000,132272520,4215,4215,4215,4215,0
|
|
20231207,110900,132272520,4215,4215,4215,4215,8
|
|
20231207,110800,132238800,4215,4215,4215,4215,0
|
|
20231207,110700,132238800,4215,4210,4215,4210,31
|
|
20231207,110600,132108230,4210,4210,4210,4210,8
|
|
20231207,110500,132074550,4210,4210,4210,4210,118
|
|
20231207,110400,131577770,4210,4210,4210,4210,89
|
|
20231207,110300,131203080,4215,4215,4215,4215,1
|
|
20231207,110200,131198865,4205,4205,4205,4205,30
|
|
20231207,110100,131072715,4215,4215,4215,4215,0
|
|
20231207,110000,131072715,4215,4205,4215,4205,134
|
|
20231207,105900,130509235,4205,4205,4205,4205,0
|
|
20231207,105800,130509235,4205,4205,4205,4205,50
|
|
20231207,105700,130298985,4210,4200,4210,4200,149
|
|
20231207,105600,129673175,4200,4205,4205,4200,1099
|
|
20231207,105500,125055160,4205,4205,4205,4205,133
|
|
20231207,105400,124495895,4215,4215,4215,4215,2
|
|
20231207,105300,124487465,4200,4200,4200,4200,300
|
|
20231207,105200,123227465,4200,4200,4200,4200,408
|
|
20231207,105100,121513865,4200,4215,4215,4200,1008
|
|
20231207,105000,117277415,4215,4210,4215,4210,146
|
|
20231207,104900,116662525,4215,4215,4215,4215,100
|
|
20231207,104800,116241025,4220,4220,4220,4220,1
|
|
20231207,104700,116236805,4205,4215,4215,4205,720
|
|
20231207,104600,113208000,4220,4220,4220,4220,0
|
|
20231207,104500,113208000,4220,4225,4225,4220,58
|
|
20231207,104400,112963200,4225,4225,4225,4225,60
|
|
20231207,104300,112709700,4230,4225,4230,4225,24
|
|
20231207,104200,112608295,4225,4225,4225,4225,27
|
|
20231207,104100,112494220,4225,4215,4225,4215,101
|
|
20231207,104000,112068495,4225,4230,4230,4220,341
|
|
20231207,103900,110628240,4230,4230,4230,4230,8
|
|
20231207,103800,110594400,4230,4230,4230,4230,0
|
|
20231207,103700,110594400,4230,4230,4230,4230,0
|
|
20231207,103600,110594400,4230,4230,4230,4230,8
|
|
20231207,103500,110560560,4230,4230,4230,4230,0
|
|
20231207,103400,110560560,4230,4230,4230,4230,0
|
|
20231207,103300,110560560,4230,4230,4230,4230,8
|
|
20231207,103200,110526720,4230,4230,4230,4230,0
|
|
20231207,103100,110526720,4230,4230,4230,4230,0
|
|
20231207,103000,110526720,4230,4230,4230,4230,54
|
|
20231207,102900,110298300,4230,4230,4230,4230,0
|
|
20231207,102800,110298300,4230,4230,4230,4230,47
|
|
20231207,102700,110099490,4230,4230,4230,4230,9
|
|
20231207,102600,110061420,4230,4230,4230,4230,1
|
|
20231207,102500,110057190,4220,4220,4220,4220,22
|
|
20231207,102400,109964350,4230,4230,4230,4230,8
|
|
20231207,102300,109930510,4230,4230,4230,4230,0
|
|
20231207,102200,109930510,4230,4230,4230,4230,0
|
|
20231207,102100,109930510,4230,4235,4235,4230,29
|
|
20231207,102000,109807750,4235,4235,4235,4220,87
|
|
20231207,101900,109440010,4235,4235,4235,4235,0
|
|
20231207,101800,109440010,4235,4230,4235,4230,303
|
|
20231207,101700,108158150,4230,4225,4230,4225,51
|
|
20231207,101600,107942670,4230,4230,4230,4230,0
|
|
20231207,101500,107942670,4230,4230,4230,4220,56
|
|
20231207,101400,107706260,4230,4225,4230,4225,51
|
|
20231207,101300,107490780,4230,4220,4230,4220,302
|
|
20231207,101200,106215825,4210,4230,4230,4210,218
|
|
20231207,101100,105297835,4240,4240,4240,4240,1
|
|
20231207,101000,105293595,4205,4210,4210,4205,1000
|
|
20231207,100900,101086510,4240,4240,4240,4240,8
|
|
20231207,100800,101052590,4240,4240,4240,4240,0
|
|
20231207,100700,101052590,4240,4240,4240,4240,10
|
|
20231207,100600,101010190,4210,4240,4240,4210,2011
|
|
20231207,100500,92541830,4215,4215,4215,4215,47
|
|
20231207,100400,92343725,4215,4215,4215,4215,0
|
|
20231207,100300,92343725,4215,4240,4240,4215,83
|
|
20231207,100200,91992105,4240,4240,4240,4240,42
|
|
20231207,100100,91814025,4210,4240,4240,4210,1501
|
|
20231207,100000,85473875,4240,4215,4240,4200,3498
|
|
20231207,095900,70716960,4200,4200,4200,4200,139
|
|
20231207,095800,70133160,4215,4215,4215,4215,0
|
|
20231207,095700,70133160,4215,4215,4215,4215,58
|
|
20231207,095600,69888690,4220,4220,4220,4220,0
|
|
20231207,095500,69888690,4220,4195,4220,4195,1577
|
|
20231207,095400,63272900,4220,4220,4220,4220,8
|
|
20231207,095300,63239140,4220,4220,4220,4220,0
|
|
20231207,095200,63239140,4220,4220,4220,4220,0
|
|
20231207,095100,63239140,4220,4220,4220,4220,8
|
|
20231207,095000,63205380,4220,4195,4220,4190,398
|
|
20231207,094900,61536015,4195,4195,4195,4195,0
|
|
20231207,094800,61536015,4195,4195,4195,4195,0
|
|
20231207,094700,61536015,4195,4195,4195,4195,0
|
|
20231207,094600,61536015,4195,4195,4195,4195,0
|
|
20231207,094500,61536015,4195,4195,4195,4195,47
|
|
20231207,094400,61338850,4195,4200,4200,4195,700
|
|
20231207,094300,58399245,4220,4220,4220,4220,2
|
|
20231207,094200,58390805,4220,4220,4220,4220,8
|
|
20231207,094100,58357045,4220,4220,4220,4220,1
|
|
20231207,094000,58352825,4200,4220,4220,4200,86
|
|
20231207,093900,57990845,4220,4220,4220,4220,8
|
|
20231207,093800,57957085,4220,4220,4220,4220,0
|
|
20231207,093700,57957085,4220,4220,4220,4220,0
|
|
20231207,093600,57957085,4220,4220,4220,4220,8
|
|
20231207,093500,57923325,4220,4190,4220,4190,148
|
|
20231207,093400,57300175,4180,4195,4210,4180,971
|
|
20231207,093300,53226620,4185,4185,4185,4185,0
|
|
20231207,093200,53226620,4185,4185,4185,4185,200
|
|
20231207,093100,52389620,4200,4180,4200,4180,714
|
|
20231207,093000,49403655,4195,4185,4195,4185,56
|
|
20231207,092900,49169285,4185,4185,4185,4185,26
|
|
20231207,092800,49060475,4200,4200,4200,4200,0
|
|
20231207,092700,49060475,4200,4200,4200,4200,9
|
|
20231207,092600,49022675,4200,4210,4210,4200,426
|
|
20231207,092500,47233125,4220,4200,4220,4200,48
|
|
20231207,092400,47031505,4225,4225,4225,4225,1
|
|
20231207,092300,47027280,4200,4200,4200,4200,1090
|
|
20231207,092200,42449280,4200,4200,4200,4200,0
|
|
20231207,092100,42449280,4200,4255,4255,4200,580
|
|
20231207,092000,40012280,4255,4255,4255,4255,44
|
|
20231207,091900,39825060,4255,4255,4255,4255,55
|
|
20231207,091800,39591035,4230,4220,4230,4200,832
|
|
20231207,091700,36077995,4220,4220,4220,4220,477
|
|
20231207,091600,34065055,4220,4220,4220,4220,0
|
|
20231207,091500,34065055,4220,4220,4220,4220,159
|
|
20231207,091400,33394075,4220,4220,4220,4220,50
|
|
20231207,091300,33183075,4225,4190,4225,4185,615
|
|
20231207,091200,30605200,4190,4240,4240,4190,1352
|
|
20231207,091100,24918130,4240,4240,4240,4240,367
|
|
20231207,091000,23362050,4260,4270,4270,4260,443
|
|
20231207,090900,21472870,4260,4260,4260,4260,467
|
|
20231207,090800,19483450,4260,4260,4260,4260,434
|
|
20231207,090700,17634610,4260,4250,4260,4250,246
|
|
20231207,090600,16586700,4240,4230,4240,4230,938
|
|
20231207,090500,12609840,4230,4230,4230,4230,801
|
|
20231207,090400,9221610,4225,4220,4225,4220,1000
|
|
20231207,090300,4999165,4200,4220,4220,4200,209
|
|
20231207,090200,4119185,4225,4225,4225,4225,0
|
|
20231207,090100,4119185,4225,4225,4225,4225,0
|
|
20231207,090000,4119185,4225,4225,4225,4210,755
|