692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,202900,379913265,4335,4335,4335,4335,1811
|
|
20231212,202800,379913265,4335,4335,4335,4335,0
|
|
20231212,202700,379913265,4335,4335,4335,4335,0
|
|
20231212,202600,379913265,4335,4335,4335,4335,0
|
|
20231212,202500,379913265,4335,4335,4335,4335,0
|
|
20231212,202400,379913265,4335,4335,4335,4335,0
|
|
20231212,202300,379913265,4335,4335,4335,4335,0
|
|
20231212,202200,379913265,4335,4335,4335,4335,0
|
|
20231212,202100,379913265,4335,4335,4335,4335,0
|
|
20231212,202000,379913265,4335,4335,4335,4335,0
|
|
20231212,201900,379913265,4335,4335,4335,4335,0
|
|
20231212,201800,379913265,4335,4335,4335,4335,0
|
|
20231212,201700,379913265,4335,4335,4335,4335,0
|
|
20231212,201600,379913265,4335,4335,4335,4335,0
|
|
20231212,201500,379913265,4335,4335,4335,4335,0
|
|
20231212,201400,379913265,4335,4335,4335,4335,0
|
|
20231212,201300,379913265,4335,4335,4335,4335,0
|
|
20231212,201200,379913265,4335,4335,4335,4335,0
|
|
20231212,201100,379913265,4335,4335,4335,4335,0
|
|
20231212,201000,379913265,4335,4335,4335,4335,0
|
|
20231212,200900,379913265,4335,4335,4335,4335,0
|
|
20231212,200800,379913265,4335,4335,4335,4335,0
|
|
20231212,200700,379913265,4335,4335,4335,4335,0
|
|
20231212,200600,379913265,4335,4335,4335,4335,0
|
|
20231212,200500,379913265,4335,4335,4335,4335,0
|
|
20231212,200400,379913265,4335,4335,4335,4335,0
|
|
20231212,200300,379913265,4335,4335,4335,4335,0
|
|
20231212,200200,379913265,4335,4335,4335,4335,0
|
|
20231212,200100,379913265,4335,4335,4335,4335,0
|
|
20231212,200000,379913265,4335,4335,4335,4335,0
|
|
20231212,195900,379913265,4335,4335,4335,4335,1811
|
|
20231212,195800,379913265,4335,4335,4335,4335,0
|
|
20231212,195700,379913265,4335,4335,4335,4335,0
|
|
20231212,195600,379913265,4335,4335,4335,4335,0
|
|
20231212,195500,379913265,4335,4335,4335,4335,0
|
|
20231212,195400,379913265,4335,4335,4335,4335,0
|
|
20231212,195300,379913265,4335,4335,4335,4335,0
|
|
20231212,195200,379913265,4335,4335,4335,4335,0
|
|
20231212,195100,379913265,4335,4335,4335,4335,0
|
|
20231212,195000,379913265,4335,4335,4335,4335,0
|
|
20231212,194900,379913265,4335,4335,4335,4335,0
|
|
20231212,194800,379913265,4335,4335,4335,4335,0
|
|
20231212,194700,379913265,4335,4335,4335,4335,0
|
|
20231212,194600,379913265,4335,4335,4335,4335,0
|
|
20231212,194500,379913265,4335,4335,4335,4335,0
|
|
20231212,194400,379913265,4335,4335,4335,4335,0
|
|
20231212,194300,379913265,4335,4335,4335,4335,0
|
|
20231212,194200,379913265,4335,4335,4335,4335,0
|
|
20231212,194100,379913265,4335,4335,4335,4335,0
|
|
20231212,194000,379913265,4335,4335,4335,4335,0
|
|
20231212,193900,379913265,4335,4335,4335,4335,0
|
|
20231212,193800,379913265,4335,4335,4335,4335,0
|
|
20231212,193700,379913265,4335,4335,4335,4335,0
|
|
20231212,193600,379913265,4335,4335,4335,4335,0
|
|
20231212,193500,379913265,4335,4335,4335,4335,0
|
|
20231212,193400,379913265,4335,4335,4335,4335,0
|
|
20231212,193300,379913265,4335,4335,4335,4335,0
|
|
20231212,193200,379913265,4335,4335,4335,4335,0
|
|
20231212,193100,379913265,4335,4335,4335,4335,0
|
|
20231212,193000,379913265,4335,4335,4335,4335,0
|
|
20231212,192900,379913265,4335,4335,4335,4335,1811
|
|
20231212,192800,379913265,4335,4335,4335,4335,0
|
|
20231212,192700,379913265,4335,4335,4335,4335,0
|
|
20231212,192600,379913265,4335,4335,4335,4335,0
|
|
20231212,192500,379913265,4335,4335,4335,4335,0
|
|
20231212,192400,379913265,4335,4335,4335,4335,0
|
|
20231212,192300,379913265,4335,4335,4335,4335,0
|
|
20231212,192200,379913265,4335,4335,4335,4335,0
|
|
20231212,192100,379913265,4335,4335,4335,4335,0
|
|
20231212,192000,379913265,4335,4335,4335,4335,0
|
|
20231212,191900,379913265,4335,4335,4335,4335,0
|
|
20231212,191800,379913265,4335,4335,4335,4335,0
|
|
20231212,191700,379913265,4335,4335,4335,4335,0
|
|
20231212,191600,379913265,4335,4335,4335,4335,0
|
|
20231212,191500,379913265,4335,4335,4335,4335,0
|
|
20231212,191400,379913265,4335,4335,4335,4335,0
|
|
20231212,191300,379913265,4335,4335,4335,4335,0
|
|
20231212,191200,379913265,4335,4335,4335,4335,0
|
|
20231212,191100,379913265,4335,4335,4335,4335,0
|
|
20231212,191000,379913265,4335,4335,4335,4335,0
|
|
20231212,190900,379913265,4335,4335,4335,4335,0
|
|
20231212,190800,379913265,4335,4335,4335,4335,0
|
|
20231212,190700,379913265,4335,4335,4335,4335,0
|
|
20231212,190600,379913265,4335,4335,4335,4335,0
|
|
20231212,190500,379913265,4335,4335,4335,4335,0
|
|
20231212,190400,379913265,4335,4335,4335,4335,0
|
|
20231212,190300,379913265,4335,4335,4335,4335,0
|
|
20231212,190200,379913265,4335,4335,4335,4335,0
|
|
20231212,190100,379913265,4335,4335,4335,4335,0
|
|
20231212,190000,379913265,4335,4335,4335,4335,0
|
|
20231212,185900,379913265,4335,4335,4335,4335,1811
|
|
20231212,185800,379913265,4335,4335,4335,4335,0
|
|
20231212,185700,379913265,4335,4335,4335,4335,0
|
|
20231212,185600,379913265,4335,4335,4335,4335,0
|
|
20231212,185500,379913265,4335,4335,4335,4335,0
|
|
20231212,185400,379913265,4335,4335,4335,4335,0
|
|
20231212,185300,379913265,4335,4335,4335,4335,0
|
|
20231212,185200,379913265,4335,4335,4335,4335,0
|
|
20231212,185100,379913265,4335,4335,4335,4335,0
|
|
20231212,185000,379913265,4335,4335,4335,4335,0
|
|
20231212,184900,379913265,4335,4335,4335,4335,0
|
|
20231212,184800,379913265,4335,4335,4335,4335,0
|
|
20231212,184700,379913265,4335,4335,4335,4335,0
|
|
20231212,184600,379913265,4335,4335,4335,4335,0
|
|
20231212,184500,379913265,4335,4335,4335,4335,0
|
|
20231212,184400,379913265,4335,4335,4335,4335,0
|
|
20231212,184300,379913265,4335,4335,4335,4335,0
|
|
20231212,184200,379913265,4335,4335,4335,4335,0
|
|
20231212,184100,379913265,4335,4335,4335,4335,0
|
|
20231212,184000,379913265,4335,4335,4335,4335,0
|
|
20231212,183900,379913265,4335,4335,4335,4335,0
|
|
20231212,183800,379913265,4335,4335,4335,4335,0
|
|
20231212,183700,379913265,4335,4335,4335,4335,0
|
|
20231212,183600,379913265,4335,4335,4335,4335,0
|
|
20231212,183500,379913265,4335,4335,4335,4335,0
|
|
20231212,183400,379913265,4335,4335,4335,4335,0
|
|
20231212,183300,379913265,4335,4335,4335,4335,0
|
|
20231212,183200,379913265,4335,4335,4335,4335,0
|
|
20231212,183100,379913265,4335,4335,4335,4335,0
|
|
20231212,183000,379913265,4335,4335,4335,4335,0
|
|
20231212,182900,379913265,4335,4335,4335,4335,1811
|
|
20231212,182800,379913265,4335,4335,4335,4335,0
|
|
20231212,182700,379913265,4335,4335,4335,4335,0
|
|
20231212,182600,379913265,4335,4335,4335,4335,0
|
|
20231212,182500,379913265,4335,4335,4335,4335,0
|
|
20231212,182400,379913265,4335,4335,4335,4335,0
|
|
20231212,182300,379913265,4335,4335,4335,4335,0
|
|
20231212,182200,379913265,4335,4335,4335,4335,0
|
|
20231212,182100,379913265,4335,4335,4335,4335,0
|
|
20231212,182000,379913265,4335,4335,4335,4335,0
|
|
20231212,181900,379913265,4335,4335,4335,4335,0
|
|
20231212,181800,379913265,4335,4335,4335,4335,0
|
|
20231212,181700,379913265,4335,4335,4335,4335,0
|
|
20231212,181600,379913265,4335,4335,4335,4335,0
|
|
20231212,181500,379913265,4335,4335,4335,4335,0
|
|
20231212,181400,379913265,4335,4335,4335,4335,0
|
|
20231212,181300,379913265,4335,4335,4335,4335,0
|
|
20231212,181200,379913265,4335,4335,4335,4335,0
|
|
20231212,181100,379913265,4335,4335,4335,4335,0
|
|
20231212,181000,379913265,4335,4335,4335,4335,0
|
|
20231212,180900,379913265,4335,4335,4335,4335,0
|
|
20231212,180800,379913265,4335,4335,4335,4335,0
|
|
20231212,180700,379913265,4335,4335,4335,4335,0
|
|
20231212,180600,379913265,4335,4335,4335,4335,0
|
|
20231212,180500,379913265,4335,4335,4335,4335,0
|
|
20231212,180400,379913265,4335,4335,4335,4335,0
|
|
20231212,180300,379913265,4335,4335,4335,4335,0
|
|
20231212,180200,379913265,4335,4335,4335,4335,0
|
|
20231212,180100,379913265,4335,4335,4335,4335,0
|
|
20231212,180000,379913265,4335,4335,4335,4335,0
|
|
20231212,175900,379913265,4335,4335,4335,4335,1811
|
|
20231212,175800,379913265,4335,4335,4335,4335,0
|
|
20231212,175700,379913265,4335,4335,4335,4335,0
|
|
20231212,175600,379913265,4335,4335,4335,4335,0
|
|
20231212,175500,379913265,4335,4335,4335,4335,0
|
|
20231212,175400,379913265,4335,4335,4335,4335,0
|
|
20231212,175300,379913265,4335,4335,4335,4335,0
|
|
20231212,175200,379913265,4335,4335,4335,4335,0
|
|
20231212,175100,379913265,4335,4335,4335,4335,0
|
|
20231212,175000,379913265,4335,4335,4335,4335,0
|
|
20231212,174900,379913265,4335,4335,4335,4335,0
|
|
20231212,174800,379913265,4335,4335,4335,4335,0
|
|
20231212,174700,379913265,4335,4335,4335,4335,0
|
|
20231212,174600,379913265,4335,4335,4335,4335,0
|
|
20231212,174500,379913265,4335,4335,4335,4335,0
|
|
20231212,174400,379913265,4335,4335,4335,4335,0
|
|
20231212,174300,379913265,4335,4335,4335,4335,0
|
|
20231212,174200,379913265,4335,4335,4335,4335,0
|
|
20231212,174100,379913265,4335,4335,4335,4335,0
|
|
20231212,174000,379913265,4335,4335,4335,4335,0
|
|
20231212,173900,379913265,4335,4335,4335,4335,0
|
|
20231212,173800,379913265,4335,4335,4335,4335,0
|
|
20231212,173700,379913265,4335,4335,4335,4335,0
|
|
20231212,173600,379913265,4335,4335,4335,4335,0
|
|
20231212,173500,379913265,4335,4335,4335,4335,0
|
|
20231212,173400,379913265,4335,4335,4335,4335,0
|
|
20231212,173300,379913265,4335,4335,4335,4335,0
|
|
20231212,173200,379913265,4335,4335,4335,4335,0
|
|
20231212,173100,379913265,4335,4335,4335,4335,0
|
|
20231212,173000,379913265,4335,4335,4335,4335,0
|
|
20231212,172900,379913265,4335,4335,4335,4335,1811
|
|
20231212,172800,379913265,4335,4335,4335,4335,0
|
|
20231212,172700,379913265,4335,4335,4335,4335,0
|
|
20231212,172600,379913265,4335,4335,4335,4335,0
|
|
20231212,172500,379913265,4335,4335,4335,4335,0
|
|
20231212,172400,379913265,4335,4335,4335,4335,0
|
|
20231212,172300,379913265,4335,4335,4335,4335,0
|
|
20231212,172200,379913265,4335,4335,4335,4335,0
|
|
20231212,172100,379913265,4335,4335,4335,4335,0
|
|
20231212,172000,379913265,4335,4335,4335,4335,0
|
|
20231212,171900,379913265,4335,4335,4335,4335,0
|
|
20231212,171800,379913265,4335,4335,4335,4335,0
|
|
20231212,171700,379913265,4335,4335,4335,4335,0
|
|
20231212,171600,379913265,4335,4335,4335,4335,0
|
|
20231212,171500,379913265,4335,4335,4335,4335,0
|
|
20231212,171400,379913265,4335,4335,4335,4335,0
|
|
20231212,171300,379913265,4335,4335,4335,4335,0
|
|
20231212,171200,379913265,4335,4335,4335,4335,0
|
|
20231212,171100,379913265,4335,4335,4335,4335,0
|
|
20231212,171000,379913265,4335,4335,4335,4335,0
|
|
20231212,170900,379913265,4335,4335,4335,4335,0
|
|
20231212,170800,379913265,4335,4335,4335,4335,0
|
|
20231212,170700,379913265,4335,4335,4335,4335,0
|
|
20231212,170600,379913265,4335,4335,4335,4335,0
|
|
20231212,170500,379913265,4335,4335,4335,4335,0
|
|
20231212,170400,379913265,4335,4335,4335,4335,0
|
|
20231212,170300,379913265,4335,4335,4335,4335,0
|
|
20231212,170200,379913265,4335,4335,4335,4335,0
|
|
20231212,170100,379913265,4335,4335,4335,4335,0
|
|
20231212,170000,379913265,4335,4335,4335,4335,0
|
|
20231212,165900,379913265,4335,4335,4335,4335,1811
|
|
20231212,165800,379913265,4335,4335,4335,4335,0
|
|
20231212,165700,379913265,4335,4335,4335,4335,0
|
|
20231212,165600,379913265,4335,4335,4335,4335,0
|
|
20231212,165500,379913265,4335,4335,4335,4335,0
|
|
20231212,165400,379913265,4335,4335,4335,4335,0
|
|
20231212,165300,379913265,4335,4335,4335,4335,0
|
|
20231212,165200,379913265,4335,4335,4335,4335,0
|
|
20231212,165100,379913265,4335,4335,4335,4335,0
|
|
20231212,165000,379913265,4335,4335,4335,4335,0
|
|
20231212,164900,379913265,4335,4335,4335,4335,0
|
|
20231212,164800,379913265,4335,4335,4335,4335,0
|
|
20231212,164700,379913265,4335,4335,4335,4335,0
|
|
20231212,164600,379913265,4335,4335,4335,4335,0
|
|
20231212,164500,379913265,4335,4335,4335,4335,0
|
|
20231212,164400,379913265,4335,4335,4335,4335,0
|
|
20231212,164300,379913265,4335,4335,4335,4335,0
|
|
20231212,164200,379913265,4335,4335,4335,4335,0
|
|
20231212,164100,379913265,4335,4335,4335,4335,0
|
|
20231212,164000,379913265,4335,4335,4335,4335,0
|
|
20231212,163900,379913265,4335,4335,4335,4335,0
|
|
20231212,163800,379913265,4335,4335,4335,4335,0
|
|
20231212,163700,379913265,4335,4335,4335,4335,0
|
|
20231212,163600,379913265,4335,4335,4335,4335,0
|
|
20231212,163500,379913265,4335,4335,4335,4335,0
|
|
20231212,163400,379913265,4335,4335,4335,4335,0
|
|
20231212,163300,379913265,4335,4335,4335,4335,0
|
|
20231212,163200,379913265,4335,4335,4335,4335,0
|
|
20231212,163100,379913265,4335,4335,4335,4335,0
|
|
20231212,163000,379913265,4335,4335,4335,4335,0
|
|
20231212,162900,379913265,4335,4335,4335,4335,1811
|
|
20231212,162800,379913265,4335,4335,4335,4335,0
|
|
20231212,162700,379913265,4335,4335,4335,4335,0
|
|
20231212,162600,379913265,4335,4335,4335,4335,0
|
|
20231212,162500,379913265,4335,4335,4335,4335,0
|
|
20231212,162400,379913265,4335,4335,4335,4335,0
|
|
20231212,162300,379913265,4335,4335,4335,4335,0
|
|
20231212,162200,379913265,4335,4335,4335,4335,0
|
|
20231212,162100,379913265,4335,4335,4335,4335,0
|
|
20231212,162000,379913265,4335,4335,4335,4335,0
|
|
20231212,161900,379913265,4335,4335,4335,4335,0
|
|
20231212,161800,379913265,4335,4335,4335,4335,0
|
|
20231212,161700,379913265,4335,4335,4335,4335,0
|
|
20231212,161600,379913265,4335,4335,4335,4335,0
|
|
20231212,161500,379913265,4335,4335,4335,4335,0
|
|
20231212,161400,379913265,4335,4335,4335,4335,0
|
|
20231212,161300,379913265,4335,4335,4335,4335,0
|
|
20231212,161200,379913265,4335,4335,4335,4335,0
|
|
20231212,161100,379913265,4335,4335,4335,4335,0
|
|
20231212,161000,379913265,4335,4335,4335,4335,0
|
|
20231212,160900,379913265,4335,4335,4335,4335,0
|
|
20231212,160800,379913265,4335,4335,4335,4335,0
|
|
20231212,160700,379913265,4335,4335,4335,4335,0
|
|
20231212,160600,379913265,4335,4335,4335,4335,0
|
|
20231212,160500,379913265,4335,4335,4335,4335,0
|
|
20231212,160400,379913265,4335,4335,4335,4335,0
|
|
20231212,160300,379913265,4335,4335,4335,4335,0
|
|
20231212,160200,379913265,4335,4335,4335,4335,0
|
|
20231212,160100,379913265,4335,4335,4335,4335,0
|
|
20231212,160000,379913265,4335,4335,4335,4335,0
|
|
20231212,155900,379913265,4335,4335,4335,4335,1811
|
|
20231212,155800,379913265,4335,4335,4335,4335,0
|
|
20231212,155700,379913265,4335,4335,4335,4335,0
|
|
20231212,155600,379913265,4335,4335,4335,4335,0
|
|
20231212,155500,379913265,4335,4335,4335,4335,0
|
|
20231212,155400,379913265,4335,4335,4335,4335,0
|
|
20231212,155300,379913265,4335,4335,4335,4335,0
|
|
20231212,155200,379913265,4335,4335,4335,4335,0
|
|
20231212,155100,379913265,4335,4335,4335,4335,0
|
|
20231212,155000,379913265,4335,4335,4335,4335,0
|
|
20231212,154900,379913265,4335,4335,4335,4335,0
|
|
20231212,154800,379913265,4335,4335,4335,4335,0
|
|
20231212,154700,379913265,4335,4335,4335,4335,0
|
|
20231212,154600,379913265,4335,4335,4335,4335,0
|
|
20231212,154500,379913265,4335,4335,4335,4335,0
|
|
20231212,154400,379913265,4335,4335,4335,4335,0
|
|
20231212,154300,379913265,4335,4335,4335,4335,0
|
|
20231212,154200,379913265,4335,4335,4335,4335,0
|
|
20231212,154100,379913265,4335,4335,4335,4335,0
|
|
20231212,154000,379913265,4335,4335,4335,4335,0
|
|
20231212,153900,379913265,4335,4335,4335,4335,0
|
|
20231212,153800,379913265,4335,4335,4335,4335,0
|
|
20231212,153700,379913265,4335,4335,4335,4335,0
|
|
20231212,153600,379913265,4335,4335,4335,4335,0
|
|
20231212,153500,379913265,4335,4335,4335,4335,0
|
|
20231212,153400,379913265,4335,4335,4335,4335,0
|
|
20231212,153300,379913265,4335,4335,4335,4335,0
|
|
20231212,153200,379913265,4335,4335,4335,4335,0
|
|
20231212,153100,379913265,4335,4335,4335,4335,0
|
|
20231212,153000,379913265,4335,4335,4335,4335,1811
|
|
20231212,152900,372062580,4335,4335,4335,4335,0
|
|
20231212,152800,372062580,4335,4335,4335,4335,0
|
|
20231212,152700,372062580,4335,4335,4335,4335,0
|
|
20231212,152600,372062580,4335,4335,4335,4335,0
|
|
20231212,152500,372062580,4335,4335,4335,4335,0
|
|
20231212,152400,372062580,4335,4335,4335,4335,0
|
|
20231212,152300,372062580,4335,4335,4335,4335,0
|
|
20231212,152200,372062580,4335,4335,4335,4335,0
|
|
20231212,152100,372062580,4335,4335,4335,4335,0
|
|
20231212,152000,372062580,4335,4335,4335,4335,0
|
|
20231212,151900,372062580,4335,4335,4335,4335,11
|
|
20231212,151800,372014895,4330,4330,4330,4330,1
|
|
20231212,151700,372010565,4335,4335,4340,4335,360
|
|
20231212,151600,370449960,4340,4345,4350,4340,260
|
|
20231212,151500,369320935,4350,4350,4350,4345,50
|
|
20231212,151400,369103460,4350,4345,4350,4345,269
|
|
20231212,151300,367934400,4350,4350,4350,4345,55
|
|
20231212,151200,367695170,4345,4350,4350,4345,24
|
|
20231212,151100,367590850,4350,4350,4350,4345,7
|
|
20231212,151000,367560425,4345,4345,4345,4340,217
|
|
20231212,150900,366617585,4340,4345,4345,4340,341
|
|
20231212,150800,365136950,4345,4340,4345,4340,105
|
|
20231212,150700,364680750,4345,4340,4345,4340,15
|
|
20231212,150600,364615600,4345,4345,4345,4340,71
|
|
20231212,150500,364307170,4345,4335,4345,4335,897
|
|
20231212,150400,360416460,4340,4340,4345,4340,450
|
|
20231212,150300,358462960,4345,4350,4350,4345,110
|
|
20231212,150200,357985000,4345,4335,4345,4335,126
|
|
20231212,150100,357437900,4335,4335,4335,4335,0
|
|
20231212,150000,357437900,4335,4335,4335,4335,25
|
|
20231212,145900,357329525,4335,4330,4335,4330,260
|
|
20231212,145800,356203560,4310,4330,4330,4310,4250
|
|
20231212,145700,337869555,4345,4345,4345,4345,8
|
|
20231212,145600,337834795,4345,4335,4345,4335,6
|
|
20231212,145500,337808775,4345,4335,4345,4335,6
|
|
20231212,145400,337782755,4345,4345,4345,4335,14
|
|
20231212,145300,337721975,4345,4335,4345,4335,6
|
|
20231212,145200,337695955,4350,4335,4355,4335,16
|
|
20231212,145100,337626510,4335,4360,4360,4335,13
|
|
20231212,145000,337569955,4360,4335,4360,4335,6
|
|
20231212,144900,337543920,4360,4335,4360,4335,107
|
|
20231212,144800,337080050,4335,4360,4360,4335,28
|
|
20231212,144700,336958445,4360,4340,4360,4340,6
|
|
20231212,144600,336932385,4360,4335,4360,4335,17
|
|
20231212,144500,336858390,4360,4355,4360,4325,224
|
|
20231212,144400,335885925,4325,4335,4355,4325,311
|
|
20231212,144300,334539720,4325,4330,4330,4325,378
|
|
20231212,144200,332903870,4330,4335,4340,4330,1905
|
|
20231212,144100,324655165,4335,4335,4335,4335,5
|
|
20231212,144000,324633490,4335,4340,4345,4335,35
|
|
20231212,143900,324481560,4340,4345,4345,4340,194
|
|
20231212,143800,323639560,4345,4350,4350,4345,207
|
|
20231212,143700,322739640,4350,4350,4350,4350,5
|
|
20231212,143600,322717890,4355,4360,4360,4355,194
|
|
20231212,143500,321872920,4360,4360,4360,4360,14
|
|
20231212,143400,321811880,4360,4360,4360,4360,12
|
|
20231212,143300,321759560,4360,4365,4365,4360,30
|
|
20231212,143200,321628670,4365,4355,4365,4355,57
|
|
20231212,143100,321380165,4365,4360,4365,4355,34
|
|
20231212,143000,321231935,4360,4360,4365,4360,36
|
|
20231212,142900,321074970,4360,4360,4365,4360,46
|
|
20231212,142800,320874405,4365,4355,4365,4355,351
|
|
20231212,142700,319344065,4360,4360,4360,4355,14
|
|
20231212,142600,319283050,4360,4355,4360,4355,6
|
|
20231212,142500,319256915,4360,4355,4360,4355,6
|
|
20231212,142400,319230780,4360,4360,4360,4355,20
|
|
20231212,142300,319143600,4360,4350,4360,4350,6
|
|
20231212,142200,319117490,4355,4360,4365,4355,269
|
|
20231212,142100,317945390,4365,4365,4365,4360,7
|
|
20231212,142000,317914860,4360,4365,4365,4360,35
|
|
20231212,141900,317762110,4365,4355,4365,4355,7
|
|
20231212,141800,317731605,4360,4365,4365,4360,60
|
|
20231212,141700,317469955,4365,4350,4365,4350,1236
|
|
20231212,141600,312088215,4355,4355,4365,4355,356
|
|
20231212,141500,310536835,4355,4355,4355,4350,957
|
|
20231212,141400,306369125,4355,4350,4360,4350,89
|
|
20231212,141300,305981550,4355,4355,4360,4355,151
|
|
20231212,141200,305323940,4360,4355,4360,4355,9
|
|
20231212,141100,305284740,4355,4340,4360,4340,1019
|
|
20231212,141000,300852160,4345,4335,4345,4335,135
|
|
20231212,140900,300266270,4340,4340,4340,4335,163
|
|
20231212,140800,299558875,4340,4335,4340,4335,15
|
|
20231212,140700,299493800,4340,4335,4340,4335,55
|
|
20231212,140600,299255125,4340,4345,4345,4340,170
|
|
20231212,140500,298517035,4345,4340,4345,4340,56
|
|
20231212,140400,298273740,4345,4345,4345,4340,6
|
|
20231212,140300,298247690,4340,4345,4345,4340,75
|
|
20231212,140200,297922110,4345,4335,4345,4335,57
|
|
20231212,140100,297674750,4345,4345,4345,4335,16
|
|
20231212,140000,297605280,4335,4335,4335,4325,441
|
|
20231212,135900,295693795,4325,4335,4335,4320,492
|
|
20231212,135800,293567215,4325,4335,4335,4325,2002
|
|
20231212,135700,284908545,4325,4325,4325,4325,0
|
|
20231212,135600,284908545,4325,4335,4335,4325,239
|
|
20231212,135500,283874290,4345,4335,4345,4335,6
|
|
20231212,135400,283848270,4345,4335,4345,4335,221
|
|
20231212,135300,282890225,4335,4335,4335,4335,15
|
|
20231212,135200,282825200,4335,4335,4335,4335,50
|
|
20231212,135100,282608450,4335,4345,4345,4335,47
|
|
20231212,135000,282404575,4345,4340,4345,4340,11
|
|
20231212,134900,282356830,4345,4340,4345,4340,26
|
|
20231212,134800,282243980,4345,4340,4345,4335,14
|
|
20231212,134700,282183240,4340,4340,4340,4340,10
|
|
20231212,134600,282139840,4345,4335,4345,4335,6
|
|
20231212,134500,282113820,4345,4345,4345,4340,41
|
|
20231212,134400,281935825,4345,4345,4345,4335,36
|
|
20231212,134300,281779455,4345,4335,4345,4335,12
|
|
20231212,134200,281727415,4345,4335,4345,4335,29
|
|
20231212,134100,281601490,4335,4335,4335,4335,10
|
|
20231212,134000,281558140,4345,4345,4345,4335,36
|
|
20231212,133900,281401770,4345,4335,4345,4335,586
|
|
20231212,133800,278857940,4335,4330,4335,4330,16
|
|
20231212,133700,278788655,4330,4330,4330,4330,11
|
|
20231212,133600,278741025,4330,4335,4335,4330,132
|
|
20231212,133500,278169425,4335,4335,4335,4335,59
|
|
20231212,133400,277913660,4330,4330,4330,4330,0
|
|
20231212,133300,277913660,4330,4335,4335,4330,10
|
|
20231212,133200,277870320,4335,4335,4335,4335,0
|
|
20231212,133100,277870320,4335,4335,4335,4335,0
|
|
20231212,133000,277870320,4335,4335,4335,4335,100
|
|
20231212,132900,277436820,4335,4330,4335,4330,543
|
|
20231212,132800,275082980,4335,4335,4335,4335,1
|
|
20231212,132700,275078645,4335,4335,4335,4335,4
|
|
20231212,132600,275061305,4330,4330,4330,4330,5
|
|
20231212,132500,275039655,4330,4330,4330,4330,10
|
|
20231212,132400,274996355,4335,4335,4335,4335,8
|
|
20231212,132300,274961675,4335,4335,4335,4335,0
|
|
20231212,132200,274961675,4335,4335,4335,4335,0
|
|
20231212,132100,274961675,4335,4335,4335,4335,16
|
|
20231212,132000,274892315,4335,4335,4335,4335,30
|
|
20231212,131900,274762265,4330,4330,4335,4330,19
|
|
20231212,131800,274679990,4330,4335,4335,4330,51
|
|
20231212,131700,274459155,4330,4330,4330,4330,50
|
|
20231212,131600,274242655,4335,4335,4335,4335,57
|
|
20231212,131500,273995560,4330,4330,4330,4330,8
|
|
20231212,131400,273960920,4330,4330,4330,4330,0
|
|
20231212,131300,273960920,4330,4330,4330,4330,20
|
|
20231212,131200,273874320,4335,4335,4335,4335,8
|
|
20231212,131100,273839640,4335,4335,4335,4335,0
|
|
20231212,131000,273839640,4335,4335,4335,4335,11
|
|
20231212,130900,273791955,4335,4335,4335,4335,8
|
|
20231212,130800,273757275,4335,4335,4335,4335,0
|
|
20231212,130700,273757275,4335,4335,4335,4335,0
|
|
20231212,130600,273757275,4335,4335,4335,4335,8
|
|
20231212,130500,273722595,4335,4335,4335,4335,5
|
|
20231212,130400,273700920,4335,4335,4335,4335,1
|
|
20231212,130300,273696585,4330,4330,4330,4330,8
|
|
20231212,130200,273661945,4330,4335,4335,4330,64
|
|
20231212,130100,273384805,4335,4335,4335,4335,0
|
|
20231212,130000,273384805,4335,4335,4335,4335,46
|
|
20231212,125900,273185395,4335,4330,4335,4330,33
|
|
20231212,125800,273042495,4335,4335,4335,4335,0
|
|
20231212,125700,273042495,4335,4335,4335,4335,8
|
|
20231212,125600,273007815,4335,4335,4335,4330,52
|
|
20231212,125500,272782645,4330,4335,4335,4330,21
|
|
20231212,125400,272691665,4335,4335,4335,4335,8
|
|
20231212,125300,272656985,4335,4330,4335,4330,145
|
|
20231212,125200,272029130,4330,4325,4330,4325,100
|
|
20231212,125100,271596505,4325,4330,4330,4325,58
|
|
20231212,125000,271345615,4330,4330,4330,4330,15
|
|
20231212,124900,271280665,4330,4330,4330,4330,0
|
|
20231212,124800,271280665,4330,4330,4330,4330,10
|
|
20231212,124700,271237365,4315,4320,4330,4315,397
|
|
20231212,124600,269523510,4325,4325,4325,4325,26
|
|
20231212,124500,269411060,4330,4330,4330,4330,8
|
|
20231212,124400,269376420,4330,4330,4330,4330,0
|
|
20231212,124300,269376420,4330,4330,4330,4330,0
|
|
20231212,124200,269376420,4330,4330,4330,4330,8
|
|
20231212,124100,269341780,4330,4325,4330,4325,76
|
|
20231212,124000,269013075,4325,4330,4330,4325,80
|
|
20231212,123900,268666925,4330,4330,4330,4330,16
|
|
20231212,123800,268597645,4330,4330,4330,4330,11
|
|
20231212,123700,268550015,4330,4330,4330,4330,1
|
|
20231212,123600,268545685,4320,4330,4330,4320,159
|
|
20231212,123500,267858475,4330,4330,4330,4330,0
|
|
20231212,123400,267858475,4330,4330,4330,4330,0
|
|
20231212,123300,267858475,4330,4330,4330,4330,5
|
|
20231212,123200,267836825,4310,4315,4315,4310,3600
|
|
20231212,123100,252311665,4330,4320,4330,4320,6
|
|
20231212,123000,252285735,4330,4330,4330,4330,8
|
|
20231212,122900,252251095,4330,4330,4330,4330,0
|
|
20231212,122800,252251095,4330,4325,4330,4325,2
|
|
20231212,122700,252242440,4325,4330,4330,4325,48
|
|
20231212,122600,252034800,4330,4330,4330,4330,0
|
|
20231212,122500,252034800,4330,4330,4330,4330,1
|
|
20231212,122400,252030470,4325,4320,4325,4320,511
|
|
20231212,122300,249822945,4320,4320,4320,4320,470
|
|
20231212,122200,247792545,4320,4320,4320,4320,0
|
|
20231212,122100,247792545,4320,4320,4320,4320,23
|
|
20231212,122000,247693185,4320,4320,4320,4320,30
|
|
20231212,121900,247563585,4320,4320,4320,4320,0
|
|
20231212,121800,247563585,4320,4315,4320,4315,16
|
|
20231212,121700,247494505,4315,4315,4315,4315,10
|
|
20231212,121600,247451355,4320,4320,4320,4320,1
|
|
20231212,121500,247447035,4310,4315,4315,4310,390
|
|
20231212,121400,245765385,4315,4315,4315,4315,0
|
|
20231212,121300,245765385,4315,4315,4315,4315,0
|
|
20231212,121200,245765385,4315,4315,4315,4315,8
|
|
20231212,121100,245730865,4315,4315,4315,4315,0
|
|
20231212,121000,245730865,4315,4315,4315,4315,0
|
|
20231212,120900,245730865,4315,4315,4315,4315,8
|
|
20231212,120800,245696345,4315,4315,4315,4315,0
|
|
20231212,120700,245696345,4315,4315,4315,4315,0
|
|
20231212,120600,245696345,4315,4315,4315,4315,20
|
|
20231212,120500,245610045,4315,4315,4315,4315,0
|
|
20231212,120400,245610045,4315,4315,4315,4315,2
|
|
20231212,120300,245601415,4315,4315,4315,4315,8
|
|
20231212,120200,245566895,4315,4315,4315,4315,0
|
|
20231212,120100,245566895,4315,4315,4315,4315,0
|
|
20231212,120000,245566895,4315,4315,4315,4315,38
|
|
20231212,115900,245402925,4315,4315,4315,4315,0
|
|
20231212,115800,245402925,4315,4315,4315,4315,0
|
|
20231212,115700,245402925,4315,4315,4315,4315,16
|
|
20231212,115600,245333885,4315,4315,4315,4315,0
|
|
20231212,115500,245333885,4315,4315,4315,4315,1
|
|
20231212,115400,245329570,4315,4315,4315,4315,1
|
|
20231212,115300,245325255,4310,4310,4310,4310,36
|
|
20231212,115200,245170095,4315,4315,4315,4315,115
|
|
20231212,115100,244673870,4315,4315,4315,4300,194
|
|
20231212,115000,243839020,4315,4315,4315,4315,1
|
|
20231212,114900,243834705,4305,4305,4305,4305,0
|
|
20231212,114800,243834705,4305,4315,4315,4305,15
|
|
20231212,114700,243770050,4315,4315,4315,4315,0
|
|
20231212,114600,243770050,4315,4315,4315,4315,0
|
|
20231212,114500,243770050,4315,4315,4315,4315,8
|
|
20231212,114400,243735530,4315,4315,4315,4315,0
|
|
20231212,114300,243735530,4315,4300,4315,4300,1004
|
|
20231212,114200,239404770,4315,4315,4315,4315,8
|
|
20231212,114100,239370250,4315,4315,4315,4315,0
|
|
20231212,114000,239370250,4315,4315,4315,4315,30
|
|
20231212,113900,239240800,4315,4315,4315,4305,109
|
|
20231212,113800,238771465,4315,4315,4315,4315,0
|
|
20231212,113700,238771465,4315,4315,4315,4315,0
|
|
20231212,113600,238771465,4315,4300,4315,4300,16
|
|
20231212,113500,238702545,4300,4300,4300,4300,0
|
|
20231212,113400,238702545,4300,4315,4315,4300,30
|
|
20231212,113300,238573365,4300,4300,4300,4300,0
|
|
20231212,113200,238573365,4300,4315,4315,4300,183
|
|
20231212,113100,237786315,4315,4315,4315,4315,0
|
|
20231212,113000,237786315,4315,4315,4315,4315,8
|
|
20231212,112900,237751795,4315,4315,4315,4315,0
|
|
20231212,112800,237751795,4315,4315,4315,4315,0
|
|
20231212,112700,237751795,4315,4315,4315,4315,8
|
|
20231212,112600,237717275,4315,4315,4315,4315,0
|
|
20231212,112500,237717275,4315,4315,4315,4315,0
|
|
20231212,112400,237717275,4315,4315,4315,4315,8
|
|
20231212,112300,237682755,4315,4315,4315,4315,0
|
|
20231212,112200,237682755,4315,4315,4315,4315,0
|
|
20231212,112100,237682755,4315,4315,4315,4315,8
|
|
20231212,112000,237648235,4315,4315,4315,4315,36
|
|
20231212,111900,237492895,4315,4315,4315,4315,0
|
|
20231212,111800,237492895,4315,4315,4315,4315,8
|
|
20231212,111700,237458375,4315,4315,4315,4315,0
|
|
20231212,111600,237458375,4315,4315,4315,4315,0
|
|
20231212,111500,237458375,4315,4315,4315,4315,16
|
|
20231212,111400,237389335,4325,4325,4325,4325,0
|
|
20231212,111300,237389335,4325,4325,4325,4325,0
|
|
20231212,111200,237389335,4325,4325,4325,4325,8
|
|
20231212,111100,237354735,4325,4325,4325,4325,0
|
|
20231212,111000,237354735,4325,4325,4325,4325,0
|
|
20231212,110900,237354735,4325,4325,4325,4325,8
|
|
20231212,110800,237320135,4325,4325,4325,4325,0
|
|
20231212,110700,237320135,4325,4325,4325,4325,0
|
|
20231212,110600,237320135,4325,4325,4325,4325,8
|
|
20231212,110500,237285535,4325,4325,4325,4325,1
|
|
20231212,110400,237281210,4310,4310,4310,4310,102
|
|
20231212,110300,236841590,4310,4310,4310,4310,8
|
|
20231212,110200,236807110,4310,4310,4310,4310,12
|
|
20231212,110100,236755390,4320,4320,4320,4320,0
|
|
20231212,110000,236755390,4320,4325,4325,4290,1259
|
|
20231212,105900,231352255,4325,4325,4325,4325,0
|
|
20231212,105800,231352255,4325,4325,4325,4325,32
|
|
20231212,105700,231213855,4325,4325,4325,4325,8
|
|
20231212,105600,231179255,4325,4325,4325,4325,39
|
|
20231212,105500,231010580,4325,4325,4325,4325,0
|
|
20231212,105400,231010580,4325,4310,4325,4310,62
|
|
20231212,105300,230743345,4310,4310,4310,4310,0
|
|
20231212,105200,230743345,4310,4310,4310,4310,0
|
|
20231212,105100,230743345,4310,4310,4310,4310,8
|
|
20231212,105000,230708865,4310,4310,4310,4310,0
|
|
20231212,104900,230708865,4310,4310,4310,4310,0
|
|
20231212,104800,230708865,4310,4310,4310,4310,8
|
|
20231212,104700,230674385,4310,4310,4310,4310,4
|
|
20231212,104600,230657145,4310,4310,4310,4310,1
|
|
20231212,104500,230652835,4290,4325,4325,4290,508
|
|
20231212,104400,228473120,4325,4325,4325,4325,1
|
|
20231212,104300,228468795,4295,4295,4295,4295,1
|
|
20231212,104200,228464500,4320,4320,4320,4320,8
|
|
20231212,104100,228429940,4320,4320,4320,4320,1
|
|
20231212,104000,228425620,4320,4320,4320,4320,31
|
|
20231212,103900,228291700,4285,4285,4285,4285,0
|
|
20231212,103800,228291700,4285,4285,4285,4285,0
|
|
20231212,103700,228291700,4285,4300,4300,4285,1210
|
|
20231212,103600,223102470,4300,4300,4300,4300,500
|
|
20231212,103500,220952470,4300,4320,4320,4300,201
|
|
20231212,103400,220086125,4300,4300,4300,4300,292
|
|
20231212,103300,218830525,4320,4320,4320,4320,17
|
|
20231212,103200,218757085,4320,4315,4320,4315,11
|
|
20231212,103100,218709615,4315,4315,4315,4315,364
|
|
20231212,103000,217138955,4315,4315,4315,4315,20
|
|
20231212,102900,217052655,4315,4315,4315,4315,0
|
|
20231212,102800,217052655,4315,4315,4315,4315,0
|
|
20231212,102700,217052655,4315,4315,4315,4315,8
|
|
20231212,102600,217018135,4315,4315,4315,4315,0
|
|
20231212,102500,217018135,4315,4315,4315,4315,1
|
|
20231212,102400,217013820,4300,4315,4315,4300,151
|
|
20231212,102300,216364505,4300,4300,4300,4300,0
|
|
20231212,102200,216364505,4300,4300,4300,4300,0
|
|
20231212,102100,216364505,4300,4315,4315,4300,35
|
|
20231212,102000,216213835,4315,4315,4315,4315,31
|
|
20231212,101900,216080070,4315,4315,4315,4315,0
|
|
20231212,101800,216080070,4315,4315,4315,4315,3
|
|
20231212,101700,216067125,4300,4305,4305,4300,149
|
|
20231212,101600,215426405,4315,4315,4315,4315,0
|
|
20231212,101500,215426405,4315,4315,4315,4315,8
|
|
20231212,101400,215391885,4315,4315,4315,4315,3
|
|
20231212,101300,215378940,4315,4315,4315,4315,0
|
|
20231212,101200,215378940,4315,4315,4315,4315,17
|
|
20231212,101100,215305585,4315,4305,4315,4305,33
|
|
20231212,101000,215163500,4305,4305,4305,4305,119
|
|
20231212,100900,214651205,4315,4315,4315,4315,8
|
|
20231212,100800,214616685,4315,4315,4315,4315,1
|
|
20231212,100700,214612370,4305,4300,4305,4300,43
|
|
20231212,100600,214427355,4300,4305,4305,4300,44
|
|
20231212,100500,214238115,4305,4305,4305,4305,11
|
|
20231212,100400,214190760,4315,4315,4315,4315,0
|
|
20231212,100300,214190760,4315,4315,4315,4315,8
|
|
20231212,100200,214156240,4315,4315,4315,4315,0
|
|
20231212,100100,214156240,4315,4315,4315,4315,6
|
|
20231212,100000,214130350,4285,4315,4315,4285,50
|
|
20231212,095900,213914930,4315,4315,4315,4315,0
|
|
20231212,095800,213914930,4315,4315,4315,4315,1
|
|
20231212,095700,213910615,4285,4285,4285,4285,63
|
|
20231212,095600,213640660,4285,4300,4300,4285,150
|
|
20231212,095500,212996800,4315,4315,4315,4315,0
|
|
20231212,095400,212996800,4315,4315,4315,4315,8
|
|
20231212,095300,212962280,4315,4315,4315,4315,0
|
|
20231212,095200,212962280,4315,4300,4315,4300,70
|
|
20231212,095100,212660905,4300,4320,4320,4300,517
|
|
20231212,095000,210437305,4320,4320,4320,4320,5
|
|
20231212,094900,210415705,4320,4320,4320,4320,290
|
|
20231212,094800,209162905,4320,4320,4320,4320,8
|
|
20231212,094700,209128345,4320,4320,4320,4320,0
|
|
20231212,094600,209128345,4320,4310,4320,4310,117
|
|
20231212,094500,208624005,4320,4310,4320,4310,1213
|
|
20231212,094400,203386105,4310,4320,4320,4300,3974
|
|
20231212,094300,186258120,4320,4325,4330,4320,684
|
|
20231212,094200,183302940,4325,4335,4335,4325,438
|
|
20231212,094100,181408510,4345,4345,4345,4345,0
|
|
20231212,094000,181408510,4345,4345,4345,4345,31
|
|
20231212,093900,181273815,4345,4335,4345,4335,15
|
|
20231212,093800,181208760,4335,4335,4335,4335,47
|
|
20231212,093700,181005015,4335,4330,4335,4330,43
|
|
20231212,093600,180818710,4335,4335,4335,4335,1
|
|
20231212,093500,180814375,4325,4325,4325,4325,18
|
|
20231212,093400,180736525,4350,4350,4350,4350,0
|
|
20231212,093300,180736525,4350,4335,4350,4335,8
|
|
20231212,093200,180701800,4350,4350,4350,4350,0
|
|
20231212,093100,180701800,4350,4335,4350,4335,469
|
|
20231212,093000,178661770,4350,4335,4350,4335,114
|
|
20231212,092900,178166195,4335,4325,4335,4325,4
|
|
20231212,092800,178148875,4325,4325,4325,4325,0
|
|
20231212,092700,178148875,4325,4350,4350,4325,482
|
|
20231212,092600,176062925,4355,4335,4355,4335,10
|
|
20231212,092500,176019475,4360,4325,4360,4325,47
|
|
20231212,092400,175815900,4335,4330,4335,4330,11
|
|
20231212,092300,175768265,4330,4335,4335,4325,305
|
|
20231212,092200,174448405,4335,4335,4365,4335,114
|
|
20231212,092100,173954185,4370,4370,4370,4370,1
|
|
20231212,092000,173949815,4335,4375,4375,4335,1294
|
|
20231212,091900,168313760,4360,4365,4375,4360,812
|
|
20231212,091800,164770345,4375,4375,4375,4375,1
|
|
20231212,091700,164765970,4360,4360,4375,4360,39
|
|
20231212,091600,164595915,4375,4400,4400,4360,123
|
|
20231212,091500,164059115,4355,4335,4360,4335,266
|
|
20231212,091400,162900180,4325,4335,4360,4325,445
|
|
20231212,091300,160973495,4360,4365,4365,4325,494
|
|
20231212,091200,158823195,4365,4400,4400,4365,18
|
|
20231212,091100,158744365,4380,4390,4390,4380,1063
|
|
20231212,091000,154078350,4390,4410,4410,4390,4890
|
|
20231212,090900,132562570,4440,4440,4440,4400,4846
|
|
20231212,090800,111239810,4405,4430,4440,4400,14
|
|
20231212,090700,111178005,4440,4435,4440,4435,26
|
|
20231212,090600,111062570,4425,4425,4430,4400,1277
|
|
20231212,090500,105435370,4405,4430,4440,4405,1332
|
|
20231212,090400,99559555,4450,4430,4450,4430,202
|
|
20231212,090300,98664675,4405,4430,4430,4405,559
|
|
20231212,090200,96188555,4395,4455,4455,4395,2476
|
|
20231212,090100,85242005,4440,4395,4480,4380,15242
|
|
20231212,090000,17589930,4380,4390,4405,4375,3954
|