692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,202900,388513350,4325,4325,4325,4325,2485
|
|
20231211,202800,388513350,4325,4325,4325,4325,0
|
|
20231211,202700,388513350,4325,4325,4325,4325,0
|
|
20231211,202600,388513350,4325,4325,4325,4325,0
|
|
20231211,202500,388513350,4325,4325,4325,4325,0
|
|
20231211,202400,388513350,4325,4325,4325,4325,0
|
|
20231211,202300,388513350,4325,4325,4325,4325,0
|
|
20231211,202200,388513350,4325,4325,4325,4325,0
|
|
20231211,202100,388513350,4325,4325,4325,4325,0
|
|
20231211,202000,388513350,4325,4325,4325,4325,0
|
|
20231211,201900,388513350,4325,4325,4325,4325,0
|
|
20231211,201800,388513350,4325,4325,4325,4325,0
|
|
20231211,201700,388513350,4325,4325,4325,4325,0
|
|
20231211,201600,388513350,4325,4325,4325,4325,0
|
|
20231211,201500,388513350,4325,4325,4325,4325,0
|
|
20231211,201400,388513350,4325,4325,4325,4325,0
|
|
20231211,201300,388513350,4325,4325,4325,4325,0
|
|
20231211,201200,388513350,4325,4325,4325,4325,0
|
|
20231211,201100,388513350,4325,4325,4325,4325,0
|
|
20231211,201000,388513350,4325,4325,4325,4325,0
|
|
20231211,200900,388513350,4325,4325,4325,4325,0
|
|
20231211,200800,388513350,4325,4325,4325,4325,0
|
|
20231211,200700,388513350,4325,4325,4325,4325,0
|
|
20231211,200600,388513350,4325,4325,4325,4325,0
|
|
20231211,200500,388513350,4325,4325,4325,4325,0
|
|
20231211,200400,388513350,4325,4325,4325,4325,0
|
|
20231211,200300,388513350,4325,4325,4325,4325,0
|
|
20231211,200200,388513350,4325,4325,4325,4325,0
|
|
20231211,200100,388513350,4325,4325,4325,4325,0
|
|
20231211,200000,388513350,4325,4325,4325,4325,0
|
|
20231211,195900,388513350,4325,4325,4325,4325,2485
|
|
20231211,195800,388513350,4325,4325,4325,4325,0
|
|
20231211,195700,388513350,4325,4325,4325,4325,0
|
|
20231211,195600,388513350,4325,4325,4325,4325,0
|
|
20231211,195500,388513350,4325,4325,4325,4325,0
|
|
20231211,195400,388513350,4325,4325,4325,4325,0
|
|
20231211,195300,388513350,4325,4325,4325,4325,0
|
|
20231211,195200,388513350,4325,4325,4325,4325,0
|
|
20231211,195100,388513350,4325,4325,4325,4325,0
|
|
20231211,195000,388513350,4325,4325,4325,4325,0
|
|
20231211,194900,388513350,4325,4325,4325,4325,0
|
|
20231211,194800,388513350,4325,4325,4325,4325,0
|
|
20231211,194700,388513350,4325,4325,4325,4325,0
|
|
20231211,194600,388513350,4325,4325,4325,4325,0
|
|
20231211,194500,388513350,4325,4325,4325,4325,0
|
|
20231211,194400,388513350,4325,4325,4325,4325,0
|
|
20231211,194300,388513350,4325,4325,4325,4325,0
|
|
20231211,194200,388513350,4325,4325,4325,4325,0
|
|
20231211,194100,388513350,4325,4325,4325,4325,0
|
|
20231211,194000,388513350,4325,4325,4325,4325,0
|
|
20231211,193900,388513350,4325,4325,4325,4325,0
|
|
20231211,193800,388513350,4325,4325,4325,4325,0
|
|
20231211,193700,388513350,4325,4325,4325,4325,0
|
|
20231211,193600,388513350,4325,4325,4325,4325,0
|
|
20231211,193500,388513350,4325,4325,4325,4325,0
|
|
20231211,193400,388513350,4325,4325,4325,4325,0
|
|
20231211,193300,388513350,4325,4325,4325,4325,0
|
|
20231211,193200,388513350,4325,4325,4325,4325,0
|
|
20231211,193100,388513350,4325,4325,4325,4325,0
|
|
20231211,193000,388513350,4325,4325,4325,4325,0
|
|
20231211,192900,388513350,4325,4325,4325,4325,2485
|
|
20231211,192800,388513350,4325,4325,4325,4325,0
|
|
20231211,192700,388513350,4325,4325,4325,4325,0
|
|
20231211,192600,388513350,4325,4325,4325,4325,0
|
|
20231211,192500,388513350,4325,4325,4325,4325,0
|
|
20231211,192400,388513350,4325,4325,4325,4325,0
|
|
20231211,192300,388513350,4325,4325,4325,4325,0
|
|
20231211,192200,388513350,4325,4325,4325,4325,0
|
|
20231211,192100,388513350,4325,4325,4325,4325,0
|
|
20231211,192000,388513350,4325,4325,4325,4325,0
|
|
20231211,191900,388513350,4325,4325,4325,4325,0
|
|
20231211,191800,388513350,4325,4325,4325,4325,0
|
|
20231211,191700,388513350,4325,4325,4325,4325,0
|
|
20231211,191600,388513350,4325,4325,4325,4325,0
|
|
20231211,191500,388513350,4325,4325,4325,4325,0
|
|
20231211,191400,388513350,4325,4325,4325,4325,0
|
|
20231211,191300,388513350,4325,4325,4325,4325,0
|
|
20231211,191200,388513350,4325,4325,4325,4325,0
|
|
20231211,191100,388513350,4325,4325,4325,4325,0
|
|
20231211,191000,388513350,4325,4325,4325,4325,0
|
|
20231211,190900,388513350,4325,4325,4325,4325,0
|
|
20231211,190800,388513350,4325,4325,4325,4325,0
|
|
20231211,190700,388513350,4325,4325,4325,4325,0
|
|
20231211,190600,388513350,4325,4325,4325,4325,0
|
|
20231211,190500,388513350,4325,4325,4325,4325,0
|
|
20231211,190400,388513350,4325,4325,4325,4325,0
|
|
20231211,190300,388513350,4325,4325,4325,4325,0
|
|
20231211,190200,388513350,4325,4325,4325,4325,0
|
|
20231211,190100,388513350,4325,4325,4325,4325,0
|
|
20231211,190000,388513350,4325,4325,4325,4325,0
|
|
20231211,185900,388513350,4325,4325,4325,4325,2485
|
|
20231211,185800,388513350,4325,4325,4325,4325,0
|
|
20231211,185700,388513350,4325,4325,4325,4325,0
|
|
20231211,185600,388513350,4325,4325,4325,4325,0
|
|
20231211,185500,388513350,4325,4325,4325,4325,0
|
|
20231211,185400,388513350,4325,4325,4325,4325,0
|
|
20231211,185300,388513350,4325,4325,4325,4325,0
|
|
20231211,185200,388513350,4325,4325,4325,4325,0
|
|
20231211,185100,388513350,4325,4325,4325,4325,0
|
|
20231211,185000,388513350,4325,4325,4325,4325,0
|
|
20231211,184900,388513350,4325,4325,4325,4325,0
|
|
20231211,184800,388513350,4325,4325,4325,4325,0
|
|
20231211,184700,388513350,4325,4325,4325,4325,0
|
|
20231211,184600,388513350,4325,4325,4325,4325,0
|
|
20231211,184500,388513350,4325,4325,4325,4325,0
|
|
20231211,184400,388513350,4325,4325,4325,4325,0
|
|
20231211,184300,388513350,4325,4325,4325,4325,0
|
|
20231211,184200,388513350,4325,4325,4325,4325,0
|
|
20231211,184100,388513350,4325,4325,4325,4325,0
|
|
20231211,184000,388513350,4325,4325,4325,4325,0
|
|
20231211,183900,388513350,4325,4325,4325,4325,0
|
|
20231211,183800,388513350,4325,4325,4325,4325,0
|
|
20231211,183700,388513350,4325,4325,4325,4325,0
|
|
20231211,183600,388513350,4325,4325,4325,4325,0
|
|
20231211,183500,388513350,4325,4325,4325,4325,0
|
|
20231211,183400,388513350,4325,4325,4325,4325,0
|
|
20231211,183300,388513350,4325,4325,4325,4325,0
|
|
20231211,183200,388513350,4325,4325,4325,4325,0
|
|
20231211,183100,388513350,4325,4325,4325,4325,0
|
|
20231211,183000,388513350,4325,4325,4325,4325,0
|
|
20231211,182900,388513350,4325,4325,4325,4325,2485
|
|
20231211,182800,388513350,4325,4325,4325,4325,0
|
|
20231211,182700,388513350,4325,4325,4325,4325,0
|
|
20231211,182600,388513350,4325,4325,4325,4325,0
|
|
20231211,182500,388513350,4325,4325,4325,4325,0
|
|
20231211,182400,388513350,4325,4325,4325,4325,0
|
|
20231211,182300,388513350,4325,4325,4325,4325,0
|
|
20231211,182200,388513350,4325,4325,4325,4325,0
|
|
20231211,182100,388513350,4325,4325,4325,4325,0
|
|
20231211,182000,388513350,4325,4325,4325,4325,0
|
|
20231211,181900,388513350,4325,4325,4325,4325,0
|
|
20231211,181800,388513350,4325,4325,4325,4325,0
|
|
20231211,181700,388513350,4325,4325,4325,4325,0
|
|
20231211,181600,388513350,4325,4325,4325,4325,0
|
|
20231211,181500,388513350,4325,4325,4325,4325,0
|
|
20231211,181400,388513350,4325,4325,4325,4325,0
|
|
20231211,181300,388513350,4325,4325,4325,4325,0
|
|
20231211,181200,388513350,4325,4325,4325,4325,0
|
|
20231211,181100,388513350,4325,4325,4325,4325,0
|
|
20231211,181000,388513350,4325,4325,4325,4325,0
|
|
20231211,180900,388513350,4325,4325,4325,4325,0
|
|
20231211,180800,388513350,4325,4325,4325,4325,0
|
|
20231211,180700,388513350,4325,4325,4325,4325,0
|
|
20231211,180600,388513350,4325,4325,4325,4325,0
|
|
20231211,180500,388513350,4325,4325,4325,4325,0
|
|
20231211,180400,388513350,4325,4325,4325,4325,0
|
|
20231211,180300,388513350,4325,4325,4325,4325,0
|
|
20231211,180200,388513350,4325,4325,4325,4325,0
|
|
20231211,180100,388513350,4325,4325,4325,4325,0
|
|
20231211,180000,388513350,4325,4325,4325,4325,0
|
|
20231211,175900,388513350,4325,4325,4325,4325,2485
|
|
20231211,175800,388513350,4325,4325,4325,4325,0
|
|
20231211,175700,388513350,4325,4325,4325,4325,0
|
|
20231211,175600,388513350,4325,4325,4325,4325,0
|
|
20231211,175500,388513350,4325,4325,4325,4325,0
|
|
20231211,175400,388513350,4325,4325,4325,4325,0
|
|
20231211,175300,388513350,4325,4325,4325,4325,0
|
|
20231211,175200,388513350,4325,4325,4325,4325,0
|
|
20231211,175100,388513350,4325,4325,4325,4325,0
|
|
20231211,175000,388513350,4325,4325,4325,4325,0
|
|
20231211,174900,388513350,4325,4325,4325,4325,0
|
|
20231211,174800,388513350,4325,4325,4325,4325,0
|
|
20231211,174700,388513350,4325,4325,4325,4325,0
|
|
20231211,174600,388513350,4325,4325,4325,4325,0
|
|
20231211,174500,388513350,4325,4325,4325,4325,0
|
|
20231211,174400,388513350,4325,4325,4325,4325,0
|
|
20231211,174300,388513350,4325,4325,4325,4325,0
|
|
20231211,174200,388513350,4325,4325,4325,4325,0
|
|
20231211,174100,388513350,4325,4325,4325,4325,0
|
|
20231211,174000,388513350,4325,4325,4325,4325,0
|
|
20231211,173900,388513350,4325,4325,4325,4325,0
|
|
20231211,173800,388513350,4325,4325,4325,4325,0
|
|
20231211,173700,388513350,4325,4325,4325,4325,0
|
|
20231211,173600,388513350,4325,4325,4325,4325,0
|
|
20231211,173500,388513350,4325,4325,4325,4325,0
|
|
20231211,173400,388513350,4325,4325,4325,4325,0
|
|
20231211,173300,388513350,4325,4325,4325,4325,0
|
|
20231211,173200,388513350,4325,4325,4325,4325,0
|
|
20231211,173100,388513350,4325,4325,4325,4325,0
|
|
20231211,173000,388513350,4325,4325,4325,4325,0
|
|
20231211,172900,388513350,4325,4325,4325,4325,2485
|
|
20231211,172800,388513350,4325,4325,4325,4325,0
|
|
20231211,172700,388513350,4325,4325,4325,4325,0
|
|
20231211,172600,388513350,4325,4325,4325,4325,0
|
|
20231211,172500,388513350,4325,4325,4325,4325,0
|
|
20231211,172400,388513350,4325,4325,4325,4325,0
|
|
20231211,172300,388513350,4325,4325,4325,4325,0
|
|
20231211,172200,388513350,4325,4325,4325,4325,0
|
|
20231211,172100,388513350,4325,4325,4325,4325,0
|
|
20231211,172000,388513350,4325,4325,4325,4325,0
|
|
20231211,171900,388513350,4325,4325,4325,4325,0
|
|
20231211,171800,388513350,4325,4325,4325,4325,0
|
|
20231211,171700,388513350,4325,4325,4325,4325,0
|
|
20231211,171600,388513350,4325,4325,4325,4325,0
|
|
20231211,171500,388513350,4325,4325,4325,4325,0
|
|
20231211,171400,388513350,4325,4325,4325,4325,0
|
|
20231211,171300,388513350,4325,4325,4325,4325,0
|
|
20231211,171200,388513350,4325,4325,4325,4325,0
|
|
20231211,171100,388513350,4325,4325,4325,4325,0
|
|
20231211,171000,388513350,4325,4325,4325,4325,0
|
|
20231211,170900,388513350,4325,4325,4325,4325,0
|
|
20231211,170800,388513350,4325,4325,4325,4325,0
|
|
20231211,170700,388513350,4325,4325,4325,4325,0
|
|
20231211,170600,388513350,4325,4325,4325,4325,0
|
|
20231211,170500,388513350,4325,4325,4325,4325,0
|
|
20231211,170400,388513350,4325,4325,4325,4325,0
|
|
20231211,170300,388513350,4325,4325,4325,4325,0
|
|
20231211,170200,388513350,4325,4325,4325,4325,0
|
|
20231211,170100,388513350,4325,4325,4325,4325,0
|
|
20231211,170000,388513350,4325,4325,4325,4325,0
|
|
20231211,165900,388513350,4325,4325,4325,4325,2485
|
|
20231211,165800,388513350,4325,4325,4325,4325,0
|
|
20231211,165700,388513350,4325,4325,4325,4325,0
|
|
20231211,165600,388513350,4325,4325,4325,4325,0
|
|
20231211,165500,388513350,4325,4325,4325,4325,0
|
|
20231211,165400,388513350,4325,4325,4325,4325,0
|
|
20231211,165300,388513350,4325,4325,4325,4325,0
|
|
20231211,165200,388513350,4325,4325,4325,4325,0
|
|
20231211,165100,388513350,4325,4325,4325,4325,0
|
|
20231211,165000,388513350,4325,4325,4325,4325,0
|
|
20231211,164900,388513350,4325,4325,4325,4325,0
|
|
20231211,164800,388513350,4325,4325,4325,4325,0
|
|
20231211,164700,388513350,4325,4325,4325,4325,0
|
|
20231211,164600,388513350,4325,4325,4325,4325,0
|
|
20231211,164500,388513350,4325,4325,4325,4325,0
|
|
20231211,164400,388513350,4325,4325,4325,4325,0
|
|
20231211,164300,388513350,4325,4325,4325,4325,0
|
|
20231211,164200,388513350,4325,4325,4325,4325,0
|
|
20231211,164100,388513350,4325,4325,4325,4325,0
|
|
20231211,164000,388513350,4325,4325,4325,4325,0
|
|
20231211,163900,388513350,4325,4325,4325,4325,0
|
|
20231211,163800,388513350,4325,4325,4325,4325,0
|
|
20231211,163700,388513350,4325,4325,4325,4325,0
|
|
20231211,163600,388513350,4325,4325,4325,4325,0
|
|
20231211,163500,388513350,4325,4325,4325,4325,0
|
|
20231211,163400,388513350,4325,4325,4325,4325,0
|
|
20231211,163300,388513350,4325,4325,4325,4325,0
|
|
20231211,163200,388513350,4325,4325,4325,4325,0
|
|
20231211,163100,388513350,4325,4325,4325,4325,0
|
|
20231211,163000,388513350,4325,4325,4325,4325,0
|
|
20231211,162900,388513350,4325,4325,4325,4325,2485
|
|
20231211,162800,388513350,4325,4325,4325,4325,0
|
|
20231211,162700,388513350,4325,4325,4325,4325,0
|
|
20231211,162600,388513350,4325,4325,4325,4325,0
|
|
20231211,162500,388513350,4325,4325,4325,4325,0
|
|
20231211,162400,388513350,4325,4325,4325,4325,0
|
|
20231211,162300,388513350,4325,4325,4325,4325,0
|
|
20231211,162200,388513350,4325,4325,4325,4325,0
|
|
20231211,162100,388513350,4325,4325,4325,4325,0
|
|
20231211,162000,388513350,4325,4325,4325,4325,0
|
|
20231211,161900,388513350,4325,4325,4325,4325,0
|
|
20231211,161800,388513350,4325,4325,4325,4325,0
|
|
20231211,161700,388513350,4325,4325,4325,4325,0
|
|
20231211,161600,388513350,4325,4325,4325,4325,0
|
|
20231211,161500,388513350,4325,4325,4325,4325,0
|
|
20231211,161400,388513350,4325,4325,4325,4325,0
|
|
20231211,161300,388513350,4325,4325,4325,4325,0
|
|
20231211,161200,388513350,4325,4325,4325,4325,0
|
|
20231211,161100,388513350,4325,4325,4325,4325,0
|
|
20231211,161000,388513350,4325,4325,4325,4325,0
|
|
20231211,160900,388513350,4325,4325,4325,4325,0
|
|
20231211,160800,388513350,4325,4325,4325,4325,0
|
|
20231211,160700,388513350,4325,4325,4325,4325,0
|
|
20231211,160600,388513350,4325,4325,4325,4325,0
|
|
20231211,160500,388513350,4325,4325,4325,4325,0
|
|
20231211,160400,388513350,4325,4325,4325,4325,0
|
|
20231211,160300,388513350,4325,4325,4325,4325,0
|
|
20231211,160200,388513350,4325,4325,4325,4325,0
|
|
20231211,160100,388513350,4325,4325,4325,4325,0
|
|
20231211,160000,388513350,4325,4325,4325,4325,0
|
|
20231211,155900,388513350,4325,4325,4325,4325,2485
|
|
20231211,155800,388513350,4325,4325,4325,4325,0
|
|
20231211,155700,388513350,4325,4325,4325,4325,0
|
|
20231211,155600,388513350,4325,4325,4325,4325,0
|
|
20231211,155500,388513350,4325,4325,4325,4325,0
|
|
20231211,155400,388513350,4325,4325,4325,4325,0
|
|
20231211,155300,388513350,4325,4325,4325,4325,0
|
|
20231211,155200,388513350,4325,4325,4325,4325,0
|
|
20231211,155100,388513350,4325,4325,4325,4325,0
|
|
20231211,155000,388513350,4325,4325,4325,4325,0
|
|
20231211,154900,388513350,4325,4325,4325,4325,0
|
|
20231211,154800,388513350,4325,4325,4325,4325,0
|
|
20231211,154700,388513350,4325,4325,4325,4325,0
|
|
20231211,154600,388513350,4325,4325,4325,4325,0
|
|
20231211,154500,388513350,4325,4325,4325,4325,0
|
|
20231211,154400,388513350,4325,4325,4325,4325,0
|
|
20231211,154300,388513350,4325,4325,4325,4325,0
|
|
20231211,154200,388513350,4325,4325,4325,4325,0
|
|
20231211,154100,388513350,4325,4325,4325,4325,0
|
|
20231211,154000,388513350,4325,4325,4325,4325,0
|
|
20231211,153900,388513350,4325,4325,4325,4325,0
|
|
20231211,153800,388513350,4325,4325,4325,4325,0
|
|
20231211,153700,388513350,4325,4325,4325,4325,0
|
|
20231211,153600,388513350,4325,4325,4325,4325,0
|
|
20231211,153500,388513350,4325,4325,4325,4325,0
|
|
20231211,153400,388513350,4325,4325,4325,4325,0
|
|
20231211,153300,388513350,4325,4325,4325,4325,0
|
|
20231211,153200,388513350,4325,4325,4325,4325,0
|
|
20231211,153100,388513350,4325,4325,4325,4325,0
|
|
20231211,153000,388513350,4325,4325,4325,4325,2485
|
|
20231211,152900,377765725,4325,4325,4325,4325,0
|
|
20231211,152800,377765725,4325,4325,4325,4325,0
|
|
20231211,152700,377765725,4325,4325,4325,4325,0
|
|
20231211,152600,377765725,4325,4325,4325,4325,0
|
|
20231211,152500,377765725,4325,4325,4325,4325,0
|
|
20231211,152400,377765725,4325,4325,4325,4325,0
|
|
20231211,152300,377765725,4325,4325,4325,4325,0
|
|
20231211,152200,377765725,4325,4325,4325,4325,0
|
|
20231211,152100,377765725,4325,4325,4325,4325,0
|
|
20231211,152000,377765725,4325,4325,4325,4325,0
|
|
20231211,151900,377765725,4325,4325,4325,4325,70
|
|
20231211,151800,377462975,4325,4320,4325,4320,90
|
|
20231211,151700,377074170,4315,4315,4315,4315,115
|
|
20231211,151600,376577945,4325,4325,4325,4325,2
|
|
20231211,151500,376569295,4320,4320,4320,4320,98
|
|
20231211,151400,376145935,4320,4320,4320,4320,116
|
|
20231211,151300,375644815,4320,4320,4320,4320,10
|
|
20231211,151200,375601615,4325,4330,4330,4325,258
|
|
20231211,151100,374484570,4335,4335,4335,4335,0
|
|
20231211,151000,374484570,4335,4335,4335,4335,0
|
|
20231211,150900,374484570,4335,4335,4335,4335,8
|
|
20231211,150800,374449890,4335,4325,4335,4325,118
|
|
20231211,150700,373939370,4325,4325,4325,4325,0
|
|
20231211,150600,373939370,4325,4325,4325,4325,8
|
|
20231211,150500,373904770,4325,4325,4325,4325,0
|
|
20231211,150400,373904770,4325,4325,4325,4325,0
|
|
20231211,150300,373904770,4325,4315,4325,4315,20
|
|
20231211,150200,373818290,4315,4315,4315,4315,0
|
|
20231211,150100,373818290,4315,4300,4315,4300,594
|
|
20231211,150000,371256415,4310,4310,4310,4310,8
|
|
20231211,145900,371221935,4310,4310,4310,4305,7
|
|
20231211,145800,371191770,4315,4315,4315,4315,2
|
|
20231211,145700,371183140,4315,4315,4315,4315,8
|
|
20231211,145600,371148620,4320,4320,4320,4320,0
|
|
20231211,145500,371148620,4320,4320,4320,4320,1
|
|
20231211,145400,371144300,4310,4310,4310,4310,4
|
|
20231211,145300,371127060,4310,4310,4310,4310,1
|
|
20231211,145200,371122750,4320,4320,4320,4320,0
|
|
20231211,145100,371122750,4320,4320,4320,4320,8
|
|
20231211,145000,371088190,4320,4320,4320,4320,0
|
|
20231211,144900,371088190,4320,4315,4320,4315,5
|
|
20231211,144800,371066610,4315,4320,4320,4315,12
|
|
20231211,144700,371014775,4325,4325,4325,4325,0
|
|
20231211,144600,371014775,4325,4325,4325,4325,0
|
|
20231211,144500,371014775,4325,4325,4325,4325,12
|
|
20231211,144400,370962875,4325,4325,4325,4325,0
|
|
20231211,144300,370962875,4325,4325,4325,4325,0
|
|
20231211,144200,370962875,4325,4325,4325,4325,8
|
|
20231211,144100,370928275,4325,4325,4325,4325,0
|
|
20231211,144000,370928275,4325,4325,4325,4325,0
|
|
20231211,143900,370928275,4325,4325,4325,4325,8
|
|
20231211,143800,370893675,4325,4325,4325,4325,3
|
|
20231211,143700,370880700,4325,4325,4325,4325,0
|
|
20231211,143600,370880700,4325,4325,4325,4325,8
|
|
20231211,143500,370846100,4325,4300,4325,4300,3
|
|
20231211,143400,370833175,4325,4325,4325,4325,0
|
|
20231211,143300,370833175,4325,4325,4325,4325,8
|
|
20231211,143200,370798575,4330,4330,4330,4330,0
|
|
20231211,143100,370798575,4330,4325,4330,4325,174
|
|
20231211,143000,370045420,4325,4325,4325,4325,8
|
|
20231211,142900,370010820,4330,4330,4330,4330,0
|
|
20231211,142800,370010820,4330,4330,4330,4330,0
|
|
20231211,142700,370010820,4330,4330,4330,4330,8
|
|
20231211,142600,369976180,4330,4300,4330,4300,1672
|
|
20231211,142500,362786550,4300,4330,4330,4300,3113
|
|
20231211,142400,349381745,4320,4320,4320,4320,0
|
|
20231211,142300,349381745,4320,4320,4320,4320,0
|
|
20231211,142200,349381745,4320,4320,4320,4320,5
|
|
20231211,142100,349360145,4335,4335,4335,4335,8
|
|
20231211,142000,349325465,4335,4335,4335,4335,0
|
|
20231211,141900,349325465,4335,4320,4335,4320,215
|
|
20231211,141800,348396440,4320,4335,4335,4320,95
|
|
20231211,141700,347985915,4335,4335,4335,4335,0
|
|
20231211,141600,347985915,4335,4335,4335,4335,0
|
|
20231211,141500,347985915,4335,4335,4335,4335,8
|
|
20231211,141400,347951235,4335,4320,4335,4320,27
|
|
20231211,141300,347834580,4320,4320,4320,4320,157
|
|
20231211,141200,347156340,4335,4335,4335,4335,8
|
|
20231211,141100,347121660,4335,4320,4335,4320,1037
|
|
20231211,141000,342641805,4320,4330,4335,4320,402
|
|
20231211,140900,340903955,4335,4350,4350,4335,34
|
|
20231211,140800,340756430,4350,4350,4350,4350,0
|
|
20231211,140700,340756430,4350,4350,4350,4350,0
|
|
20231211,140600,340756430,4350,4350,4350,4350,65
|
|
20231211,140500,340473680,4350,4350,4350,4350,2
|
|
20231211,140400,340464980,4350,4350,4350,4350,0
|
|
20231211,140300,340464980,4350,4350,4350,4350,1026
|
|
20231211,140200,336001880,4350,4350,4350,4350,299
|
|
20231211,140100,334701230,4350,4335,4350,4335,452
|
|
20231211,140000,332740030,4330,4335,4335,4330,16
|
|
20231211,135900,332670710,4335,4335,4335,4335,0
|
|
20231211,135800,332670710,4335,4335,4335,4335,0
|
|
20231211,135700,332670710,4335,4335,4335,4335,2
|
|
20231211,135600,332662040,4330,4335,4340,4330,36
|
|
20231211,135500,332506030,4335,4335,4335,4335,1
|
|
20231211,135400,332501695,4330,4330,4330,4325,43
|
|
20231211,135300,332315570,4340,4340,4340,4340,0
|
|
20231211,135200,332315570,4340,4340,4340,4340,0
|
|
20231211,135100,332315570,4340,4340,4340,4340,8
|
|
20231211,135000,332280850,4340,4325,4340,4320,48
|
|
20231211,134900,332073450,4350,4325,4350,4320,332
|
|
20231211,134800,330636805,4350,4355,4355,4325,103
|
|
20231211,134700,330191060,4370,4365,4370,4365,188
|
|
20231211,134600,329369695,4370,4370,4370,4370,0
|
|
20231211,134500,329369695,4370,4335,4370,4330,501
|
|
20231211,134400,327199870,4330,4340,4395,4330,194
|
|
20231211,134300,326357720,4360,4330,4360,4330,135
|
|
20231211,134200,325772930,4330,4325,4330,4325,8
|
|
20231211,134100,325738320,4325,4315,4325,4315,603
|
|
20231211,134000,323136365,4325,4330,4330,4315,266
|
|
20231211,133900,321987300,4330,4325,4340,4320,1358
|
|
20231211,133800,316119665,4325,4330,4345,4325,639
|
|
20231211,133700,313354145,4350,4340,4355,4330,456
|
|
20231211,133600,311376810,4340,4340,4340,4340,40
|
|
20231211,133500,311203210,4340,4345,4345,4340,731
|
|
20231211,133400,308028545,4345,4345,4345,4345,0
|
|
20231211,133300,308028545,4345,4375,4375,4345,407
|
|
20231211,133200,306248100,4340,4350,4350,4340,361
|
|
20231211,133100,304680815,4345,4380,4380,4345,1713
|
|
20231211,133000,297225840,4365,4380,4380,4365,1950
|
|
20231211,132900,288706400,4375,4380,4380,4375,2341
|
|
20231211,132800,278460820,4385,4385,4385,4385,107
|
|
20231211,132700,277991625,4400,4400,4400,4400,9
|
|
20231211,132600,277952025,4385,4385,4385,4385,1
|
|
20231211,132500,277947640,4400,4400,4400,4400,0
|
|
20231211,132400,277947640,4400,4400,4400,4400,8
|
|
20231211,132300,277912440,4400,4400,4400,4400,567
|
|
20231211,132200,275417640,4400,4400,4400,4400,0
|
|
20231211,132100,275417640,4400,4400,4400,4400,8
|
|
20231211,132000,275382440,4400,4400,4400,4400,0
|
|
20231211,131900,275382440,4400,4395,4400,4395,228
|
|
20231211,131800,274380375,4395,4395,4395,4380,21
|
|
20231211,131700,274288230,4395,4395,4395,4395,2
|
|
20231211,131600,274279440,4395,4395,4395,4395,0
|
|
20231211,131500,274279440,4395,4395,4395,4395,745
|
|
20231211,131400,271005165,4395,4395,4395,4395,6
|
|
20231211,131300,270978795,4400,4400,4400,4400,0
|
|
20231211,131200,270978795,4400,4400,4400,4400,8
|
|
20231211,131100,270943595,4400,4385,4400,4385,21
|
|
20231211,131000,270851495,4400,4400,4400,4400,0
|
|
20231211,130900,270851495,4400,4400,4400,4400,8
|
|
20231211,130800,270816295,4400,4380,4400,4380,426
|
|
20231211,130700,268950395,4380,4395,4395,4380,130
|
|
20231211,130600,268379495,4400,4400,4400,4400,8
|
|
20231211,130500,268344295,4400,4400,4400,4400,0
|
|
20231211,130400,268344295,4400,4400,4400,4400,0
|
|
20231211,130300,268344295,4400,4400,4400,4400,8
|
|
20231211,130200,268309095,4400,4375,4400,4375,5
|
|
20231211,130100,268287195,4400,4400,4400,4400,2
|
|
20231211,130000,268278395,4375,4400,4400,4375,19
|
|
20231211,125900,268195070,4400,4400,4400,4400,100
|
|
20231211,125800,267755070,4375,4390,4390,4375,168
|
|
20231211,125700,267019050,4390,4390,4390,4390,8
|
|
20231211,125600,266983930,4390,4375,4390,4375,1361
|
|
20231211,125500,261029540,4390,4390,4390,4390,0
|
|
20231211,125400,261029540,4390,4390,4390,4390,1
|
|
20231211,125300,261025150,4370,4370,4370,4370,1000
|
|
20231211,125200,256655150,4370,4400,4400,4370,1940
|
|
20231211,125100,248164795,4405,4405,4405,4405,1
|
|
20231211,125000,248160390,4400,4400,4400,4400,0
|
|
20231211,124900,248160390,4400,4400,4400,4400,1063
|
|
20231211,124800,243483190,4400,4400,4400,4400,47
|
|
20231211,124700,243276390,4400,4400,4400,4400,0
|
|
20231211,124600,243276390,4400,4400,4400,4400,0
|
|
20231211,124500,243276390,4400,4400,4400,4400,8
|
|
20231211,124400,243241190,4400,4400,4400,4400,0
|
|
20231211,124300,243241190,4400,4395,4400,4395,2
|
|
20231211,124200,243232395,4405,4405,4405,4405,44
|
|
20231211,124100,243038575,4405,4405,4405,4405,0
|
|
20231211,124000,243038575,4405,4405,4405,4405,0
|
|
20231211,123900,243038575,4405,4405,4405,4405,8
|
|
20231211,123800,243003335,4415,4415,4415,4415,0
|
|
20231211,123700,243003335,4415,4390,4415,4390,51
|
|
20231211,123600,242779420,4415,4415,4415,4415,1
|
|
20231211,123500,242775005,4375,4390,4400,4375,1985
|
|
20231211,123400,234061805,4375,4390,4390,4375,102
|
|
20231211,123300,233615540,4375,4390,4390,4375,108
|
|
20231211,123200,233142870,4390,4390,4390,4390,0
|
|
20231211,123100,233142870,4390,4390,4390,4390,1
|
|
20231211,123000,233138480,4380,4380,4380,4380,71
|
|
20231211,122900,232827500,4370,4370,4370,4370,3
|
|
20231211,122800,232814390,4370,4370,4370,4370,0
|
|
20231211,122700,232814390,4370,4370,4370,4370,5
|
|
20231211,122600,232792540,4370,4375,4375,4370,200
|
|
20231211,122500,231918445,4380,4380,4380,4380,35
|
|
20231211,122400,231765145,4375,4375,4375,4375,0
|
|
20231211,122300,231765145,4375,4375,4375,4375,36
|
|
20231211,122200,231607645,4375,4380,4380,4375,329
|
|
20231211,122100,230167625,4390,4390,4390,4390,8
|
|
20231211,122000,230132505,4390,4390,4390,4390,0
|
|
20231211,121900,230132505,4390,4390,4390,4390,23
|
|
20231211,121800,230031535,4380,4380,4380,4380,0
|
|
20231211,121700,230031535,4380,4380,4380,4380,0
|
|
20231211,121600,230031535,4380,4380,4380,4380,73
|
|
20231211,121500,229711795,4380,4380,4380,4380,1
|
|
20231211,121400,229707415,4375,4380,4380,4375,83
|
|
20231211,121300,229344010,4380,4380,4380,4380,10
|
|
20231211,121200,229300210,4380,4380,4380,4380,0
|
|
20231211,121100,229300210,4380,4380,4380,4380,0
|
|
20231211,121000,229300210,4380,4375,4380,4375,346
|
|
20231211,120900,227784865,4380,4395,4410,4380,818
|
|
20231211,120800,224200190,4420,4420,4420,4420,0
|
|
20231211,120700,224200190,4420,4420,4420,4420,0
|
|
20231211,120600,224200190,4420,4420,4420,4420,8
|
|
20231211,120500,224164830,4420,4420,4420,4420,0
|
|
20231211,120400,224164830,4420,4420,4420,4420,0
|
|
20231211,120300,224164830,4420,4420,4420,4420,8
|
|
20231211,120200,224129470,4425,4425,4425,4425,0
|
|
20231211,120100,224129470,4425,4405,4425,4395,54
|
|
20231211,120000,223891935,4410,4425,4425,4410,31
|
|
20231211,115900,223754775,4425,4425,4425,4425,0
|
|
20231211,115800,223754775,4425,4420,4425,4420,411
|
|
20231211,115700,221938150,4420,4430,4430,4420,302
|
|
20231211,115600,220602230,4430,4420,4430,4420,42
|
|
20231211,115500,220416550,4420,4425,4430,4420,678
|
|
20231211,115400,217418720,4420,4420,4425,4420,697
|
|
20231211,115300,214337975,4420,4400,4420,4395,1338
|
|
20231211,115200,208452015,4420,4420,4420,4420,81
|
|
20231211,115100,208093995,4395,4405,4420,4395,354
|
|
20231211,115000,206531820,4405,4395,4415,4385,2778
|
|
20231211,114900,194309580,4390,4395,4395,4385,245
|
|
20231211,114800,193234595,4390,4390,4390,4390,262
|
|
20231211,114700,192084415,4385,4380,4385,4380,1452
|
|
20231211,114600,185719485,4380,4375,4380,4375,377
|
|
20231211,114500,184070105,4360,4360,4360,4360,394
|
|
20231211,114400,182352265,4360,4360,4360,4360,0
|
|
20231211,114300,182352265,4360,4360,4360,4355,319
|
|
20231211,114200,180961955,4370,4385,4385,4365,419
|
|
20231211,114100,179130225,4385,4385,4385,4385,1
|
|
20231211,114000,179125840,4385,4385,4385,4385,227
|
|
20231211,113900,178130445,4385,4375,4385,4375,9
|
|
20231211,113800,178091060,4375,4385,4385,4375,60
|
|
20231211,113700,177827970,4385,4385,4385,4365,49
|
|
20231211,113600,177614045,4360,4360,4360,4360,0
|
|
20231211,113500,177614045,4360,4385,4385,4360,120
|
|
20231211,113400,177090820,4360,4360,4360,4360,0
|
|
20231211,113300,177090820,4360,4360,4390,4360,712
|
|
20231211,113200,173972125,4360,4360,4380,4340,3544
|
|
20231211,113100,158477570,4365,4360,4375,4360,3137
|
|
20231211,113000,144794935,4360,4360,4360,4360,12
|
|
20231211,112900,144742615,4360,4345,4360,4345,280
|
|
20231211,112800,143526000,4340,4340,4340,4340,5
|
|
20231211,112700,143504300,4345,4345,4345,4335,356
|
|
20231211,112600,141959925,4335,4360,4365,4335,1445
|
|
20231211,112500,135664090,4360,4360,4360,4360,301
|
|
20231211,112400,134351730,4355,4345,4355,4345,2008
|
|
20231211,112300,125609945,4350,4355,4355,4350,115
|
|
20231211,112200,125109690,4355,4335,4360,4335,3631
|
|
20231211,112100,109325245,4335,4335,4335,4335,208
|
|
20231211,112000,108423565,4335,4335,4340,4335,254
|
|
20231211,111900,107322360,4330,4330,4330,4330,0
|
|
20231211,111800,107322360,4330,4335,4335,4330,37
|
|
20231211,111700,107162110,4335,4335,4335,4335,1
|
|
20231211,111600,107157775,4335,4330,4335,4330,701
|
|
20231211,111500,104122440,4330,4310,4330,4310,1170
|
|
20231211,111400,99064970,4310,4295,4310,4295,3000
|
|
20231211,111300,86144705,4295,4280,4295,4280,295
|
|
20231211,111200,84879260,4280,4280,4280,4280,8
|
|
20231211,111100,84845020,4280,4280,4280,4280,0
|
|
20231211,111000,84845020,4280,4280,4280,4280,0
|
|
20231211,110900,84845020,4280,4280,4280,4280,8
|
|
20231211,110800,84810780,4280,4280,4280,4280,100
|
|
20231211,110700,84382780,4280,4280,4280,4280,0
|
|
20231211,110600,84382780,4280,4280,4280,4280,8
|
|
20231211,110500,84348540,4280,4280,4280,4280,0
|
|
20231211,110400,84348540,4280,4280,4280,4280,2
|
|
20231211,110300,84339980,4275,4280,4280,4275,105
|
|
20231211,110200,83891055,4280,4300,4300,4280,254
|
|
20231211,110100,82803915,4280,4280,4280,4280,4
|
|
20231211,110000,82786795,4300,4300,4300,4300,10
|
|
20231211,105900,82743795,4300,4300,4300,4300,0
|
|
20231211,105800,82743795,4300,4300,4300,4300,11
|
|
20231211,105700,82696495,4280,4280,4280,4280,0
|
|
20231211,105600,82696495,4280,4290,4290,4280,133
|
|
20231211,105500,82127170,4290,4300,4300,4290,2618
|
|
20231211,105400,70886805,4300,4310,4310,4300,435
|
|
20231211,105300,69016225,4310,4310,4310,4310,0
|
|
20231211,105200,69016225,4310,4310,4310,4310,0
|
|
20231211,105100,69016225,4310,4310,4310,4310,8
|
|
20231211,105000,68981745,4310,4310,4310,4310,139
|
|
20231211,104900,68382655,4310,4310,4310,4310,0
|
|
20231211,104800,68382655,4310,4310,4310,4310,8
|
|
20231211,104700,68348175,4310,4310,4310,4310,0
|
|
20231211,104600,68348175,4310,4310,4310,4310,0
|
|
20231211,104500,68348175,4310,4310,4310,4310,8
|
|
20231211,104400,68313695,4310,4310,4310,4310,0
|
|
20231211,104300,68313695,4310,4310,4310,4310,0
|
|
20231211,104200,68313695,4310,4310,4310,4310,8
|
|
20231211,104100,68279215,4310,4310,4310,4310,0
|
|
20231211,104000,68279215,4310,4305,4310,4305,116
|
|
20231211,103900,67779435,4280,4280,4280,4280,0
|
|
20231211,103800,67779435,4280,4280,4280,4280,23
|
|
20231211,103700,67680995,4280,4280,4280,4280,0
|
|
20231211,103600,67680995,4280,4280,4280,4280,0
|
|
20231211,103500,67680995,4280,4300,4300,4280,151
|
|
20231211,103400,67034395,4305,4305,4305,4300,72
|
|
20231211,103300,66724440,4310,4310,4310,4310,8
|
|
20231211,103200,66689960,4310,4310,4310,4310,0
|
|
20231211,103100,66689960,4310,4310,4310,4310,1
|
|
20231211,103000,66685650,4310,4310,4310,4310,8
|
|
20231211,102900,66651170,4310,4310,4310,4310,1
|
|
20231211,102800,66646860,4310,4310,4310,4310,0
|
|
20231211,102700,66646860,4310,4310,4310,4310,8
|
|
20231211,102600,66612380,4310,4310,4310,4310,0
|
|
20231211,102500,66612380,4310,4310,4310,4310,0
|
|
20231211,102400,66612380,4310,4310,4310,4310,8
|
|
20231211,102300,66577900,4310,4310,4310,4310,5
|
|
20231211,102200,66556350,4280,4280,4280,4280,38
|
|
20231211,102100,66393710,4310,4310,4310,4310,8
|
|
20231211,102000,66359230,4310,4310,4310,4310,0
|
|
20231211,101900,66359230,4310,4310,4310,4310,0
|
|
20231211,101800,66359230,4310,4310,4310,4310,47
|
|
20231211,101700,66156660,4310,4285,4310,4285,3
|
|
20231211,101600,66143780,4285,4285,4285,4285,34
|
|
20231211,101500,65998090,4285,4315,4315,4285,280
|
|
20231211,101400,64798050,4315,4315,4315,4315,0
|
|
20231211,101300,64798050,4315,4315,4315,4315,0
|
|
20231211,101200,64798050,4315,4315,4315,4315,8
|
|
20231211,101100,64763530,4315,4315,4315,4315,0
|
|
20231211,101000,64763530,4315,4315,4315,4315,0
|
|
20231211,100900,64763530,4315,4315,4315,4315,66
|
|
20231211,100800,64478740,4315,4315,4315,4315,5
|
|
20231211,100700,64457165,4310,4310,4310,4310,833
|
|
20231211,100600,60866935,4285,4285,4285,4285,0
|
|
20231211,100500,60866935,4285,4285,4285,4285,10
|
|
20231211,100400,60824085,4285,4285,4285,4285,0
|
|
20231211,100300,60824085,4285,4285,4285,4285,0
|
|
20231211,100200,60824085,4285,4285,4285,4285,0
|
|
20231211,100100,60824085,4285,4285,4285,4285,266
|
|
20231211,100000,59684275,4310,4310,4310,4310,8
|
|
20231211,095900,59649795,4310,4310,4310,4310,0
|
|
20231211,095800,59649795,4310,4295,4310,4295,116
|
|
20231211,095700,59150475,4295,4295,4295,4295,8
|
|
20231211,095600,59116115,4295,4295,4295,4295,100
|
|
20231211,095500,58686615,4295,4295,4295,4295,0
|
|
20231211,095400,58686615,4295,4295,4295,4295,8
|
|
20231211,095300,58652255,4295,4295,4295,4295,0
|
|
20231211,095200,58652255,4295,4295,4295,4295,0
|
|
20231211,095100,58652255,4295,4295,4295,4295,8
|
|
20231211,095000,58617895,4295,4295,4295,4295,0
|
|
20231211,094900,58617895,4295,4295,4295,4295,87
|
|
20231211,094800,58244230,4295,4295,4295,4295,8
|
|
20231211,094700,58209870,4295,4295,4295,4295,0
|
|
20231211,094600,58209870,4295,4295,4295,4295,1
|
|
20231211,094500,58205575,4285,4285,4285,4285,183
|
|
20231211,094400,57421420,4285,4285,4285,4285,0
|
|
20231211,094300,57421420,4285,4285,4285,4285,0
|
|
20231211,094200,57421420,4285,4285,4285,4285,8
|
|
20231211,094100,57387140,4285,4285,4285,4285,104
|
|
20231211,094000,56941500,4285,4285,4285,4285,0
|
|
20231211,093900,56941500,4285,4285,4285,4285,8
|
|
20231211,093800,56907220,4285,4285,4285,4285,1
|
|
20231211,093700,56902935,4280,4280,4280,4280,45
|
|
20231211,093600,56710335,4280,4280,4280,4280,0
|
|
20231211,093500,56710335,4280,4275,4280,4275,351
|
|
20231211,093400,55208060,4275,4275,4275,4275,0
|
|
20231211,093300,55208060,4275,4275,4275,4275,0
|
|
20231211,093200,55208060,4275,4285,4285,4275,308
|
|
20231211,093100,53891280,4295,4295,4295,4295,0
|
|
20231211,093000,53891280,4295,4295,4295,4295,8
|
|
20231211,092900,53856920,4295,4295,4295,4295,2
|
|
20231211,092800,53848330,4300,4300,4300,4300,0
|
|
20231211,092700,53848330,4300,4300,4300,4300,8
|
|
20231211,092600,53813930,4300,4300,4300,4300,0
|
|
20231211,092500,53813930,4300,4300,4300,4300,0
|
|
20231211,092400,53813930,4300,4300,4300,4300,8
|
|
20231211,092300,53779530,4300,4300,4300,4300,0
|
|
20231211,092200,53779530,4300,4300,4300,4300,361
|
|
20231211,092100,52227230,4300,4300,4300,4300,1
|
|
20231211,092000,52222930,4270,4270,4270,4270,10
|
|
20231211,091900,52180230,4300,4300,4300,4300,0
|
|
20231211,091800,52180230,4300,4300,4300,4300,49
|
|
20231211,091700,51969530,4300,4300,4300,4300,150
|
|
20231211,091600,51324530,4270,4305,4305,4270,7
|
|
20231211,091500,51294430,4270,4270,4270,4270,0
|
|
20231211,091400,51294430,4270,4270,4310,4270,90
|
|
20231211,091300,50909850,4275,4245,4275,4245,1257
|
|
20231211,091200,45551135,4225,4225,4225,4225,0
|
|
20231211,091100,45551135,4225,4230,4230,4225,500
|
|
20231211,091000,43438080,4225,4235,4255,4225,4030
|
|
20231211,090900,26368780,4245,4245,4245,4245,8
|
|
20231211,090800,26334820,4245,4245,4245,4245,110
|
|
20231211,090700,25867870,4220,4255,4255,4220,291
|
|
20231211,090600,24639815,4200,4235,4235,4200,900
|
|
20231211,090500,20840335,4235,4235,4235,4235,481
|
|
20231211,090400,18803300,4265,4265,4265,4235,506
|
|
20231211,090300,16648450,4265,4275,4275,4265,158
|
|
20231211,090200,15974430,4275,4275,4275,4275,0
|
|
20231211,090100,15974430,4275,4290,4290,4275,569
|
|
20231211,090000,13541295,4310,4310,4310,4290,1957
|