692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,202900,216282575,4180,4180,4180,4180,865
|
|
20231214,202800,216282575,4180,4180,4180,4180,0
|
|
20231214,202700,216282575,4180,4180,4180,4180,0
|
|
20231214,202600,216282575,4180,4180,4180,4180,0
|
|
20231214,202500,216282575,4180,4180,4180,4180,0
|
|
20231214,202400,216282575,4180,4180,4180,4180,0
|
|
20231214,202300,216282575,4180,4180,4180,4180,0
|
|
20231214,202200,216282575,4180,4180,4180,4180,0
|
|
20231214,202100,216282575,4180,4180,4180,4180,0
|
|
20231214,202000,216282575,4180,4180,4180,4180,0
|
|
20231214,201900,216282575,4180,4180,4180,4180,0
|
|
20231214,201800,216282575,4180,4180,4180,4180,0
|
|
20231214,201700,216282575,4180,4180,4180,4180,0
|
|
20231214,201600,216282575,4180,4180,4180,4180,0
|
|
20231214,201500,216282575,4180,4180,4180,4180,0
|
|
20231214,201400,216282575,4180,4180,4180,4180,0
|
|
20231214,201300,216282575,4180,4180,4180,4180,0
|
|
20231214,201200,216282575,4180,4180,4180,4180,0
|
|
20231214,201100,216282575,4180,4180,4180,4180,0
|
|
20231214,201000,216282575,4180,4180,4180,4180,0
|
|
20231214,200900,216282575,4180,4180,4180,4180,0
|
|
20231214,200800,216282575,4180,4180,4180,4180,0
|
|
20231214,200700,216282575,4180,4180,4180,4180,0
|
|
20231214,200600,216282575,4180,4180,4180,4180,0
|
|
20231214,200500,216282575,4180,4180,4180,4180,0
|
|
20231214,200400,216282575,4180,4180,4180,4180,0
|
|
20231214,200300,216282575,4180,4180,4180,4180,0
|
|
20231214,200200,216282575,4180,4180,4180,4180,0
|
|
20231214,200100,216282575,4180,4180,4180,4180,0
|
|
20231214,200000,216282575,4180,4180,4180,4180,0
|
|
20231214,195900,216282575,4180,4180,4180,4180,865
|
|
20231214,195800,216282575,4180,4180,4180,4180,0
|
|
20231214,195700,216282575,4180,4180,4180,4180,0
|
|
20231214,195600,216282575,4180,4180,4180,4180,0
|
|
20231214,195500,216282575,4180,4180,4180,4180,0
|
|
20231214,195400,216282575,4180,4180,4180,4180,0
|
|
20231214,195300,216282575,4180,4180,4180,4180,0
|
|
20231214,195200,216282575,4180,4180,4180,4180,0
|
|
20231214,195100,216282575,4180,4180,4180,4180,0
|
|
20231214,195000,216282575,4180,4180,4180,4180,0
|
|
20231214,194900,216282575,4180,4180,4180,4180,0
|
|
20231214,194800,216282575,4180,4180,4180,4180,0
|
|
20231214,194700,216282575,4180,4180,4180,4180,0
|
|
20231214,194600,216282575,4180,4180,4180,4180,0
|
|
20231214,194500,216282575,4180,4180,4180,4180,0
|
|
20231214,194400,216282575,4180,4180,4180,4180,0
|
|
20231214,194300,216282575,4180,4180,4180,4180,0
|
|
20231214,194200,216282575,4180,4180,4180,4180,0
|
|
20231214,194100,216282575,4180,4180,4180,4180,0
|
|
20231214,194000,216282575,4180,4180,4180,4180,0
|
|
20231214,193900,216282575,4180,4180,4180,4180,0
|
|
20231214,193800,216282575,4180,4180,4180,4180,0
|
|
20231214,193700,216282575,4180,4180,4180,4180,0
|
|
20231214,193600,216282575,4180,4180,4180,4180,0
|
|
20231214,193500,216282575,4180,4180,4180,4180,0
|
|
20231214,193400,216282575,4180,4180,4180,4180,0
|
|
20231214,193300,216282575,4180,4180,4180,4180,0
|
|
20231214,193200,216282575,4180,4180,4180,4180,0
|
|
20231214,193100,216282575,4180,4180,4180,4180,0
|
|
20231214,193000,216282575,4180,4180,4180,4180,0
|
|
20231214,192900,216282575,4180,4180,4180,4180,865
|
|
20231214,192800,216282575,4180,4180,4180,4180,0
|
|
20231214,192700,216282575,4180,4180,4180,4180,0
|
|
20231214,192600,216282575,4180,4180,4180,4180,0
|
|
20231214,192500,216282575,4180,4180,4180,4180,0
|
|
20231214,192400,216282575,4180,4180,4180,4180,0
|
|
20231214,192300,216282575,4180,4180,4180,4180,0
|
|
20231214,192200,216282575,4180,4180,4180,4180,0
|
|
20231214,192100,216282575,4180,4180,4180,4180,0
|
|
20231214,192000,216282575,4180,4180,4180,4180,0
|
|
20231214,191900,216282575,4180,4180,4180,4180,0
|
|
20231214,191800,216282575,4180,4180,4180,4180,0
|
|
20231214,191700,216282575,4180,4180,4180,4180,0
|
|
20231214,191600,216282575,4180,4180,4180,4180,0
|
|
20231214,191500,216282575,4180,4180,4180,4180,0
|
|
20231214,191400,216282575,4180,4180,4180,4180,0
|
|
20231214,191300,216282575,4180,4180,4180,4180,0
|
|
20231214,191200,216282575,4180,4180,4180,4180,0
|
|
20231214,191100,216282575,4180,4180,4180,4180,0
|
|
20231214,191000,216282575,4180,4180,4180,4180,0
|
|
20231214,190900,216282575,4180,4180,4180,4180,0
|
|
20231214,190800,216282575,4180,4180,4180,4180,0
|
|
20231214,190700,216282575,4180,4180,4180,4180,0
|
|
20231214,190600,216282575,4180,4180,4180,4180,0
|
|
20231214,190500,216282575,4180,4180,4180,4180,0
|
|
20231214,190400,216282575,4180,4180,4180,4180,0
|
|
20231214,190300,216282575,4180,4180,4180,4180,0
|
|
20231214,190200,216282575,4180,4180,4180,4180,0
|
|
20231214,190100,216282575,4180,4180,4180,4180,0
|
|
20231214,190000,216282575,4180,4180,4180,4180,0
|
|
20231214,185900,216282575,4180,4180,4180,4180,865
|
|
20231214,185800,216282575,4180,4180,4180,4180,0
|
|
20231214,185700,216282575,4180,4180,4180,4180,0
|
|
20231214,185600,216282575,4180,4180,4180,4180,0
|
|
20231214,185500,216282575,4180,4180,4180,4180,0
|
|
20231214,185400,216282575,4180,4180,4180,4180,0
|
|
20231214,185300,216282575,4180,4180,4180,4180,0
|
|
20231214,185200,216282575,4180,4180,4180,4180,0
|
|
20231214,185100,216282575,4180,4180,4180,4180,0
|
|
20231214,185000,216282575,4180,4180,4180,4180,0
|
|
20231214,184900,216282575,4180,4180,4180,4180,0
|
|
20231214,184800,216282575,4180,4180,4180,4180,0
|
|
20231214,184700,216282575,4180,4180,4180,4180,0
|
|
20231214,184600,216282575,4180,4180,4180,4180,0
|
|
20231214,184500,216282575,4180,4180,4180,4180,0
|
|
20231214,184400,216282575,4180,4180,4180,4180,0
|
|
20231214,184300,216282575,4180,4180,4180,4180,0
|
|
20231214,184200,216282575,4180,4180,4180,4180,0
|
|
20231214,184100,216282575,4180,4180,4180,4180,0
|
|
20231214,184000,216282575,4180,4180,4180,4180,0
|
|
20231214,183900,216282575,4180,4180,4180,4180,0
|
|
20231214,183800,216282575,4180,4180,4180,4180,0
|
|
20231214,183700,216282575,4180,4180,4180,4180,0
|
|
20231214,183600,216282575,4180,4180,4180,4180,0
|
|
20231214,183500,216282575,4180,4180,4180,4180,0
|
|
20231214,183400,216282575,4180,4180,4180,4180,0
|
|
20231214,183300,216282575,4180,4180,4180,4180,0
|
|
20231214,183200,216282575,4180,4180,4180,4180,0
|
|
20231214,183100,216282575,4180,4180,4180,4180,0
|
|
20231214,183000,216282575,4180,4180,4180,4180,0
|
|
20231214,182900,216282575,4180,4180,4180,4180,865
|
|
20231214,182800,216282575,4180,4180,4180,4180,0
|
|
20231214,182700,216282575,4180,4180,4180,4180,0
|
|
20231214,182600,216282575,4180,4180,4180,4180,0
|
|
20231214,182500,216282575,4180,4180,4180,4180,0
|
|
20231214,182400,216282575,4180,4180,4180,4180,0
|
|
20231214,182300,216282575,4180,4180,4180,4180,0
|
|
20231214,182200,216282575,4180,4180,4180,4180,0
|
|
20231214,182100,216282575,4180,4180,4180,4180,0
|
|
20231214,182000,216282575,4180,4180,4180,4180,0
|
|
20231214,181900,216282575,4180,4180,4180,4180,0
|
|
20231214,181800,216282575,4180,4180,4180,4180,0
|
|
20231214,181700,216282575,4180,4180,4180,4180,0
|
|
20231214,181600,216282575,4180,4180,4180,4180,0
|
|
20231214,181500,216282575,4180,4180,4180,4180,0
|
|
20231214,181400,216282575,4180,4180,4180,4180,0
|
|
20231214,181300,216282575,4180,4180,4180,4180,0
|
|
20231214,181200,216282575,4180,4180,4180,4180,0
|
|
20231214,181100,216282575,4180,4180,4180,4180,0
|
|
20231214,181000,216282575,4180,4180,4180,4180,0
|
|
20231214,180900,216282575,4180,4180,4180,4180,0
|
|
20231214,180800,216282575,4180,4180,4180,4180,0
|
|
20231214,180700,216282575,4180,4180,4180,4180,0
|
|
20231214,180600,216282575,4180,4180,4180,4180,0
|
|
20231214,180500,216282575,4180,4180,4180,4180,0
|
|
20231214,180400,216282575,4180,4180,4180,4180,0
|
|
20231214,180300,216282575,4180,4180,4180,4180,0
|
|
20231214,180200,216282575,4180,4180,4180,4180,0
|
|
20231214,180100,216282575,4180,4180,4180,4180,0
|
|
20231214,180000,216282575,4180,4180,4180,4180,0
|
|
20231214,175900,216282575,4180,4180,4180,4180,865
|
|
20231214,175800,216282575,4180,4180,4180,4180,0
|
|
20231214,175700,216282575,4180,4180,4180,4180,0
|
|
20231214,175600,216282575,4180,4180,4180,4180,0
|
|
20231214,175500,216282575,4180,4180,4180,4180,0
|
|
20231214,175400,216282575,4180,4180,4180,4180,0
|
|
20231214,175300,216282575,4180,4180,4180,4180,0
|
|
20231214,175200,216282575,4180,4180,4180,4180,0
|
|
20231214,175100,216282575,4180,4180,4180,4180,0
|
|
20231214,175000,216282575,4180,4180,4180,4180,0
|
|
20231214,174900,216282575,4180,4180,4180,4180,0
|
|
20231214,174800,216282575,4180,4180,4180,4180,0
|
|
20231214,174700,216282575,4180,4180,4180,4180,0
|
|
20231214,174600,216282575,4180,4180,4180,4180,0
|
|
20231214,174500,216282575,4180,4180,4180,4180,0
|
|
20231214,174400,216282575,4180,4180,4180,4180,0
|
|
20231214,174300,216282575,4180,4180,4180,4180,0
|
|
20231214,174200,216282575,4180,4180,4180,4180,0
|
|
20231214,174100,216282575,4180,4180,4180,4180,0
|
|
20231214,174000,216282575,4180,4180,4180,4180,0
|
|
20231214,173900,216282575,4180,4180,4180,4180,0
|
|
20231214,173800,216282575,4180,4180,4180,4180,0
|
|
20231214,173700,216282575,4180,4180,4180,4180,0
|
|
20231214,173600,216282575,4180,4180,4180,4180,0
|
|
20231214,173500,216282575,4180,4180,4180,4180,0
|
|
20231214,173400,216282575,4180,4180,4180,4180,0
|
|
20231214,173300,216282575,4180,4180,4180,4180,0
|
|
20231214,173200,216282575,4180,4180,4180,4180,0
|
|
20231214,173100,216282575,4180,4180,4180,4180,0
|
|
20231214,173000,216282575,4180,4180,4180,4180,0
|
|
20231214,172900,216282575,4180,4180,4180,4180,865
|
|
20231214,172800,216282575,4180,4180,4180,4180,0
|
|
20231214,172700,216282575,4180,4180,4180,4180,0
|
|
20231214,172600,216282575,4180,4180,4180,4180,0
|
|
20231214,172500,216282575,4180,4180,4180,4180,0
|
|
20231214,172400,216282575,4180,4180,4180,4180,0
|
|
20231214,172300,216282575,4180,4180,4180,4180,0
|
|
20231214,172200,216282575,4180,4180,4180,4180,0
|
|
20231214,172100,216282575,4180,4180,4180,4180,0
|
|
20231214,172000,216282575,4180,4180,4180,4180,0
|
|
20231214,171900,216282575,4180,4180,4180,4180,0
|
|
20231214,171800,216282575,4180,4180,4180,4180,0
|
|
20231214,171700,216282575,4180,4180,4180,4180,0
|
|
20231214,171600,216282575,4180,4180,4180,4180,0
|
|
20231214,171500,216282575,4180,4180,4180,4180,0
|
|
20231214,171400,216282575,4180,4180,4180,4180,0
|
|
20231214,171300,216282575,4180,4180,4180,4180,0
|
|
20231214,171200,216282575,4180,4180,4180,4180,0
|
|
20231214,171100,216282575,4180,4180,4180,4180,0
|
|
20231214,171000,216282575,4180,4180,4180,4180,0
|
|
20231214,170900,216282575,4180,4180,4180,4180,0
|
|
20231214,170800,216282575,4180,4180,4180,4180,0
|
|
20231214,170700,216282575,4180,4180,4180,4180,0
|
|
20231214,170600,216282575,4180,4180,4180,4180,0
|
|
20231214,170500,216282575,4180,4180,4180,4180,0
|
|
20231214,170400,216282575,4180,4180,4180,4180,0
|
|
20231214,170300,216282575,4180,4180,4180,4180,0
|
|
20231214,170200,216282575,4180,4180,4180,4180,0
|
|
20231214,170100,216282575,4180,4180,4180,4180,0
|
|
20231214,170000,216282575,4180,4180,4180,4180,0
|
|
20231214,165900,216282575,4180,4180,4180,4180,865
|
|
20231214,165800,216282575,4180,4180,4180,4180,0
|
|
20231214,165700,216282575,4180,4180,4180,4180,0
|
|
20231214,165600,216282575,4180,4180,4180,4180,0
|
|
20231214,165500,216282575,4180,4180,4180,4180,0
|
|
20231214,165400,216282575,4180,4180,4180,4180,0
|
|
20231214,165300,216282575,4180,4180,4180,4180,0
|
|
20231214,165200,216282575,4180,4180,4180,4180,0
|
|
20231214,165100,216282575,4180,4180,4180,4180,0
|
|
20231214,165000,216282575,4180,4180,4180,4180,0
|
|
20231214,164900,216282575,4180,4180,4180,4180,0
|
|
20231214,164800,216282575,4180,4180,4180,4180,0
|
|
20231214,164700,216282575,4180,4180,4180,4180,0
|
|
20231214,164600,216282575,4180,4180,4180,4180,0
|
|
20231214,164500,216282575,4180,4180,4180,4180,0
|
|
20231214,164400,216282575,4180,4180,4180,4180,0
|
|
20231214,164300,216282575,4180,4180,4180,4180,0
|
|
20231214,164200,216282575,4180,4180,4180,4180,0
|
|
20231214,164100,216282575,4180,4180,4180,4180,0
|
|
20231214,164000,216282575,4180,4180,4180,4180,0
|
|
20231214,163900,216282575,4180,4180,4180,4180,0
|
|
20231214,163800,216282575,4180,4180,4180,4180,0
|
|
20231214,163700,216282575,4180,4180,4180,4180,0
|
|
20231214,163600,216282575,4180,4180,4180,4180,0
|
|
20231214,163500,216282575,4180,4180,4180,4180,0
|
|
20231214,163400,216282575,4180,4180,4180,4180,0
|
|
20231214,163300,216282575,4180,4180,4180,4180,0
|
|
20231214,163200,216282575,4180,4180,4180,4180,0
|
|
20231214,163100,216282575,4180,4180,4180,4180,0
|
|
20231214,163000,216282575,4180,4180,4180,4180,0
|
|
20231214,162900,216282575,4180,4180,4180,4180,865
|
|
20231214,162800,216282575,4180,4180,4180,4180,0
|
|
20231214,162700,216282575,4180,4180,4180,4180,0
|
|
20231214,162600,216282575,4180,4180,4180,4180,0
|
|
20231214,162500,216282575,4180,4180,4180,4180,0
|
|
20231214,162400,216282575,4180,4180,4180,4180,0
|
|
20231214,162300,216282575,4180,4180,4180,4180,0
|
|
20231214,162200,216282575,4180,4180,4180,4180,0
|
|
20231214,162100,216282575,4180,4180,4180,4180,0
|
|
20231214,162000,216282575,4180,4180,4180,4180,0
|
|
20231214,161900,216282575,4180,4180,4180,4180,0
|
|
20231214,161800,216282575,4180,4180,4180,4180,0
|
|
20231214,161700,216282575,4180,4180,4180,4180,0
|
|
20231214,161600,216282575,4180,4180,4180,4180,0
|
|
20231214,161500,216282575,4180,4180,4180,4180,0
|
|
20231214,161400,216282575,4180,4180,4180,4180,0
|
|
20231214,161300,216282575,4180,4180,4180,4180,0
|
|
20231214,161200,216282575,4180,4180,4180,4180,0
|
|
20231214,161100,216282575,4180,4180,4180,4180,0
|
|
20231214,161000,216282575,4180,4180,4180,4180,0
|
|
20231214,160900,216282575,4180,4180,4180,4180,0
|
|
20231214,160800,216282575,4180,4180,4180,4180,0
|
|
20231214,160700,216282575,4180,4180,4180,4180,0
|
|
20231214,160600,216282575,4180,4180,4180,4180,0
|
|
20231214,160500,216282575,4180,4180,4180,4180,0
|
|
20231214,160400,216282575,4180,4180,4180,4180,0
|
|
20231214,160300,216282575,4180,4180,4180,4180,0
|
|
20231214,160200,216282575,4180,4180,4180,4180,0
|
|
20231214,160100,216282575,4180,4180,4180,4180,0
|
|
20231214,160000,216282575,4180,4180,4180,4180,0
|
|
20231214,155900,216282575,4180,4180,4180,4180,865
|
|
20231214,155800,216282575,4180,4180,4180,4180,0
|
|
20231214,155700,216282575,4180,4180,4180,4180,0
|
|
20231214,155600,216282575,4180,4180,4180,4180,0
|
|
20231214,155500,216282575,4180,4180,4180,4180,0
|
|
20231214,155400,216282575,4180,4180,4180,4180,0
|
|
20231214,155300,216282575,4180,4180,4180,4180,0
|
|
20231214,155200,216282575,4180,4180,4180,4180,0
|
|
20231214,155100,216282575,4180,4180,4180,4180,0
|
|
20231214,155000,216282575,4180,4180,4180,4180,0
|
|
20231214,154900,216282575,4180,4180,4180,4180,0
|
|
20231214,154800,216282575,4180,4180,4180,4180,0
|
|
20231214,154700,216282575,4180,4180,4180,4180,0
|
|
20231214,154600,216282575,4180,4180,4180,4180,0
|
|
20231214,154500,216282575,4180,4180,4180,4180,0
|
|
20231214,154400,216282575,4180,4180,4180,4180,0
|
|
20231214,154300,216282575,4180,4180,4180,4180,0
|
|
20231214,154200,216282575,4180,4180,4180,4180,0
|
|
20231214,154100,216282575,4180,4180,4180,4180,0
|
|
20231214,154000,216282575,4180,4180,4180,4180,0
|
|
20231214,153900,216282575,4180,4180,4180,4180,0
|
|
20231214,153800,216282575,4180,4180,4180,4180,0
|
|
20231214,153700,216282575,4180,4180,4180,4180,0
|
|
20231214,153600,216282575,4180,4180,4180,4180,0
|
|
20231214,153500,216282575,4180,4180,4180,4180,0
|
|
20231214,153400,216282575,4180,4180,4180,4180,0
|
|
20231214,153300,216282575,4180,4180,4180,4180,0
|
|
20231214,153200,216282575,4180,4180,4180,4180,0
|
|
20231214,153100,216282575,4180,4180,4180,4180,0
|
|
20231214,153000,216282575,4180,4180,4180,4180,865
|
|
20231214,152900,212666875,4220,4220,4220,4220,0
|
|
20231214,152800,212666875,4220,4220,4220,4220,0
|
|
20231214,152700,212666875,4220,4220,4220,4220,0
|
|
20231214,152600,212666875,4220,4220,4220,4220,0
|
|
20231214,152500,212666875,4220,4220,4220,4220,0
|
|
20231214,152400,212666875,4220,4220,4220,4220,0
|
|
20231214,152300,212666875,4220,4220,4220,4220,0
|
|
20231214,152200,212666875,4220,4220,4220,4220,0
|
|
20231214,152100,212666875,4220,4220,4220,4220,0
|
|
20231214,152000,212666875,4220,4220,4220,4220,0
|
|
20231214,151900,212666875,4220,4220,4220,4220,0
|
|
20231214,151800,212666875,4220,4220,4225,4215,74
|
|
20231214,151700,212354280,4200,4200,4200,4200,438
|
|
20231214,151600,210514680,4200,4170,4200,4170,406
|
|
20231214,151500,208821550,4170,4195,4195,4170,676
|
|
20231214,151400,205988305,4195,4195,4195,4195,0
|
|
20231214,151300,205988305,4195,4195,4195,4195,0
|
|
20231214,151200,205988305,4195,4195,4195,4195,4
|
|
20231214,151100,205971525,4195,4200,4200,4195,6
|
|
20231214,151000,205946330,4190,4190,4190,4190,39
|
|
20231214,150900,205782920,4190,4190,4190,4190,4
|
|
20231214,150800,205766160,4190,4190,4190,4190,0
|
|
20231214,150700,205766160,4190,4165,4190,4165,251
|
|
20231214,150600,204720720,4170,4175,4180,4170,1995
|
|
20231214,150500,196393550,4175,4175,4180,4175,221
|
|
20231214,150400,195470395,4185,4185,4185,4185,0
|
|
20231214,150300,195470395,4185,4185,4185,4165,1005
|
|
20231214,150200,191280690,4185,4180,4185,4180,6
|
|
20231214,150100,191255605,4185,4185,4185,4185,0
|
|
20231214,150000,191255605,4185,4185,4185,4185,4
|
|
20231214,145900,191238865,4185,4185,4185,4185,0
|
|
20231214,145800,191238865,4185,4175,4185,4175,2
|
|
20231214,145700,191230505,4180,4185,4185,4180,1296
|
|
20231214,145600,185813205,4185,4185,4185,4185,137
|
|
20231214,145500,185239860,4195,4195,4195,4195,0
|
|
20231214,145400,185239860,4195,4195,4195,4195,4
|
|
20231214,145300,185223080,4195,4195,4195,4195,0
|
|
20231214,145200,185223080,4195,4195,4195,4195,0
|
|
20231214,145100,185223080,4195,4195,4195,4190,391
|
|
20231214,145000,183584430,4190,4190,4190,4190,0
|
|
20231214,144900,183584430,4190,4190,4190,4190,0
|
|
20231214,144800,183584430,4190,4200,4200,4190,5
|
|
20231214,144700,183563440,4200,4200,4200,4200,0
|
|
20231214,144600,183563440,4200,4200,4200,4200,0
|
|
20231214,144500,183563440,4200,4215,4215,4200,10
|
|
20231214,144400,183521365,4215,4215,4215,4215,17
|
|
20231214,144300,183449710,4215,4215,4215,4215,0
|
|
20231214,144200,183449710,4215,4215,4215,4215,5
|
|
20231214,144100,183428635,4215,4215,4215,4215,28
|
|
20231214,144000,183310615,4200,4200,4215,4200,376
|
|
20231214,143900,181727965,4200,4200,4200,4200,5
|
|
20231214,143800,181706965,4200,4200,4200,4200,0
|
|
20231214,143700,181706965,4200,4200,4200,4200,34
|
|
20231214,143600,181564165,4200,4215,4215,4200,10
|
|
20231214,143500,181522090,4215,4200,4215,4200,284
|
|
20231214,143400,180329275,4200,4200,4200,4200,26
|
|
20231214,143300,180220075,4200,4195,4200,4195,124
|
|
20231214,143200,179699890,4195,4195,4195,4195,0
|
|
20231214,143100,179699890,4195,4200,4200,4195,301
|
|
20231214,143000,178435695,4200,4200,4200,4200,76
|
|
20231214,142900,178116495,4200,4200,4200,4200,0
|
|
20231214,142800,178116495,4200,4200,4200,4200,0
|
|
20231214,142700,178116495,4200,4200,4200,4200,5
|
|
20231214,142600,178095495,4200,4200,4200,4200,5
|
|
20231214,142500,178074495,4200,4195,4200,4195,22
|
|
20231214,142400,177982150,4195,4195,4195,4195,5
|
|
20231214,142300,177961175,4195,4195,4195,4195,129
|
|
20231214,142200,177420020,4195,4195,4195,4195,0
|
|
20231214,142100,177420020,4195,4195,4195,4195,0
|
|
20231214,142000,177420020,4195,4195,4195,4195,0
|
|
20231214,141900,177420020,4195,4195,4195,4195,10
|
|
20231214,141800,177378070,4195,4195,4195,4195,5
|
|
20231214,141700,177357095,4195,4195,4195,4195,11
|
|
20231214,141600,177310950,4200,4190,4200,4190,62
|
|
20231214,141500,177051100,4200,4200,4200,4200,6
|
|
20231214,141400,177025900,4200,4200,4200,4200,0
|
|
20231214,141300,177025900,4200,4200,4200,4200,0
|
|
20231214,141200,177025900,4200,4200,4200,4200,5
|
|
20231214,141100,177004900,4200,4195,4200,4195,238
|
|
20231214,141000,176005610,4195,4195,4195,4195,595
|
|
20231214,140900,173509585,4200,4200,4200,4200,5
|
|
20231214,140800,173488585,4200,4200,4200,4200,1
|
|
20231214,140700,173484385,4195,4195,4195,4195,191
|
|
20231214,140600,172683140,4190,4190,4190,4190,0
|
|
20231214,140500,172683140,4190,4190,4190,4190,1
|
|
20231214,140400,172678950,4190,4190,4190,4190,0
|
|
20231214,140300,172678950,4190,4190,4190,4190,210
|
|
20231214,140200,171799050,4190,4190,4190,4190,0
|
|
20231214,140100,171799050,4190,4195,4195,4190,571
|
|
20231214,140000,169403710,4195,4195,4195,4195,5
|
|
20231214,135900,169382735,4195,4195,4195,4195,0
|
|
20231214,135800,169382735,4195,4195,4195,4195,6
|
|
20231214,135700,169357565,4195,4195,4195,4195,0
|
|
20231214,135600,169357565,4195,4195,4195,4195,25
|
|
20231214,135500,169252690,4195,4200,4200,4195,12
|
|
20231214,135400,169202335,4200,4200,4200,4200,5
|
|
20231214,135300,169181335,4200,4200,4200,4200,0
|
|
20231214,135200,169181335,4200,4200,4200,4200,0
|
|
20231214,135100,169181335,4200,4200,4200,4200,5
|
|
20231214,135000,169160335,4200,4200,4200,4200,20
|
|
20231214,134900,169076335,4200,4200,4200,4200,0
|
|
20231214,134800,169076335,4200,4200,4200,4200,5
|
|
20231214,134700,169055335,4200,4200,4200,4200,119
|
|
20231214,134600,168555535,4200,4200,4200,4200,103
|
|
20231214,134500,168122935,4195,4195,4195,4195,9
|
|
20231214,134400,168085180,4195,4195,4195,4195,26
|
|
20231214,134300,167976110,4200,4200,4200,4200,3
|
|
20231214,134200,167963510,4200,4200,4200,4200,5
|
|
20231214,134100,167942510,4200,4200,4200,4200,0
|
|
20231214,134000,167942510,4200,4200,4200,4200,139
|
|
20231214,133900,167358710,4200,4200,4200,4200,5
|
|
20231214,133800,167337710,4200,4200,4200,4200,21
|
|
20231214,133700,167249510,4200,4200,4200,4200,30
|
|
20231214,133600,167123510,4200,4200,4200,4200,5
|
|
20231214,133500,167102510,4200,4200,4200,4200,0
|
|
20231214,133400,167102510,4200,4200,4200,4200,0
|
|
20231214,133300,167102510,4200,4200,4200,4200,8
|
|
20231214,133200,167068910,4195,4195,4195,4195,0
|
|
20231214,133100,167068910,4195,4195,4195,4195,0
|
|
20231214,133000,167068910,4195,4195,4195,4195,18
|
|
20231214,132900,166993400,4195,4195,4195,4195,2
|
|
20231214,132800,166985010,4200,4200,4200,4200,6
|
|
20231214,132700,166959810,4220,4225,4225,4220,14
|
|
20231214,132600,166900705,4225,4225,4225,4225,0
|
|
20231214,132500,166900705,4225,4225,4225,4225,0
|
|
20231214,132400,166900705,4225,4225,4225,4225,5
|
|
20231214,132300,166879580,4225,4225,4225,4225,0
|
|
20231214,132200,166879580,4225,4225,4225,4225,0
|
|
20231214,132100,166879580,4225,4225,4225,4225,5
|
|
20231214,132000,166858455,4225,4225,4225,4225,1
|
|
20231214,131900,166854230,4225,4225,4225,4225,0
|
|
20231214,131800,166854230,4225,4225,4225,4225,5
|
|
20231214,131700,166833105,4225,4225,4225,4225,0
|
|
20231214,131600,166833105,4225,4225,4225,4225,5
|
|
20231214,131500,166811980,4225,4205,4225,4205,85
|
|
20231214,131400,166454535,4205,4205,4205,4205,0
|
|
20231214,131300,166454535,4205,4205,4205,4205,0
|
|
20231214,131200,166454535,4205,4205,4205,4205,5
|
|
20231214,131100,166433510,4205,4205,4205,4205,0
|
|
20231214,131000,166433510,4205,4205,4205,4205,0
|
|
20231214,130900,166433510,4205,4205,4205,4205,5
|
|
20231214,130800,166412485,4205,4205,4205,4205,0
|
|
20231214,130700,166412485,4205,4220,4220,4205,4
|
|
20231214,130600,166395650,4185,4225,4225,4185,705
|
|
20231214,130500,163438570,4230,4230,4230,4230,0
|
|
20231214,130400,163438570,4230,4230,4230,4230,0
|
|
20231214,130300,163438570,4230,4230,4230,4230,9
|
|
20231214,130200,163400500,4230,4225,4230,4225,110
|
|
20231214,130100,162935700,4225,4225,4225,4225,0
|
|
20231214,130000,162935700,4225,4225,4225,4225,1
|
|
20231214,125900,162931475,4200,4200,4200,4200,1
|
|
20231214,125800,162927275,4225,4225,4225,4225,0
|
|
20231214,125700,162927275,4225,4225,4225,4225,5
|
|
20231214,125600,162906150,4225,4225,4225,4225,0
|
|
20231214,125500,162906150,4225,4225,4225,4225,0
|
|
20231214,125400,162906150,4225,4225,4225,4225,14
|
|
20231214,125300,162847000,4225,4225,4225,4225,0
|
|
20231214,125200,162847000,4225,4225,4225,4225,0
|
|
20231214,125100,162847000,4225,4225,4225,4225,5
|
|
20231214,125000,162825875,4225,4225,4225,4225,0
|
|
20231214,124900,162825875,4225,4225,4225,4225,10
|
|
20231214,124800,162783625,4225,4225,4225,4225,1
|
|
20231214,124700,162779400,4200,4200,4200,4200,719
|
|
20231214,124600,159759600,4200,4200,4200,4200,0
|
|
20231214,124500,159759600,4200,4225,4225,4200,38
|
|
20231214,124400,159599875,4230,4230,4230,4230,0
|
|
20231214,124300,159599875,4230,4230,4230,4230,0
|
|
20231214,124200,159599875,4230,4230,4230,4230,7
|
|
20231214,124100,159570265,4235,4235,4235,4235,0
|
|
20231214,124000,159570265,4235,4235,4235,4235,0
|
|
20231214,123900,159570265,4235,4235,4235,4235,5
|
|
20231214,123800,159549090,4235,4235,4235,4235,0
|
|
20231214,123700,159549090,4235,4235,4235,4235,0
|
|
20231214,123600,159549090,4235,4235,4235,4235,5
|
|
20231214,123500,159527915,4235,4200,4235,4200,7
|
|
20231214,123400,159498310,4235,4235,4235,4235,0
|
|
20231214,123300,159498310,4235,4235,4235,4235,5
|
|
20231214,123200,159477135,4240,4240,4240,4240,0
|
|
20231214,123100,159477135,4240,4240,4240,4240,0
|
|
20231214,123000,159477135,4240,4240,4240,4240,5
|
|
20231214,122900,159455935,4240,4240,4240,4240,1
|
|
20231214,122800,159451695,4240,4240,4240,4240,0
|
|
20231214,122700,159451695,4240,4235,4240,4235,571
|
|
20231214,122600,157030705,4235,4230,4235,4230,151
|
|
20231214,122500,156391720,4230,4230,4230,4230,92
|
|
20231214,122400,156002560,4230,4225,4230,4225,305
|
|
20231214,122300,154712435,4225,4210,4225,4210,283
|
|
20231214,122200,153520915,4210,4210,4210,4210,0
|
|
20231214,122100,153520915,4210,4210,4210,4210,5
|
|
20231214,122000,153499865,4210,4210,4210,4210,0
|
|
20231214,121900,153499865,4210,4210,4210,4210,0
|
|
20231214,121800,153499865,4210,4210,4210,4185,207
|
|
20231214,121700,152633420,4210,4210,4210,4210,0
|
|
20231214,121600,152633420,4210,4210,4210,4210,0
|
|
20231214,121500,152633420,4210,4210,4210,4210,1
|
|
20231214,121400,152629210,4185,4185,4185,4185,0
|
|
20231214,121300,152629210,4185,4185,4185,4185,0
|
|
20231214,121200,152629210,4185,4185,4185,4185,0
|
|
20231214,121100,152629210,4185,4185,4185,4185,93
|
|
20231214,121000,152240005,4185,4185,4185,4185,0
|
|
20231214,120900,152240005,4185,4185,4185,4185,0
|
|
20231214,120800,152240005,4185,4195,4195,4185,180
|
|
20231214,120700,151486660,4210,4210,4210,4210,0
|
|
20231214,120600,151486660,4210,4210,4210,4200,8
|
|
20231214,120500,151453000,4210,4210,4210,4210,0
|
|
20231214,120400,151453000,4210,4210,4210,4210,1
|
|
20231214,120300,151448790,4185,4185,4185,4185,0
|
|
20231214,120200,151448790,4185,4185,4185,4185,300
|
|
20231214,120100,150193290,4185,4185,4185,4185,1
|
|
20231214,120000,150189105,4185,4210,4210,4185,105
|
|
20231214,115900,149748995,4210,4210,4210,4210,1
|
|
20231214,115800,149744785,4200,4200,4200,4200,28
|
|
20231214,115700,149627185,4210,4210,4210,4210,5
|
|
20231214,115600,149606135,4210,4210,4210,4210,1
|
|
20231214,115500,149601925,4185,4185,4185,4185,1
|
|
20231214,115400,149597740,4185,4185,4185,4185,1
|
|
20231214,115300,149593555,4185,4185,4185,4185,16
|
|
20231214,115200,149526595,4185,4185,4185,4185,0
|
|
20231214,115100,149526595,4185,4185,4185,4185,0
|
|
20231214,115000,149526595,4185,4185,4185,4185,477
|
|
20231214,114900,147530350,4195,4195,4195,4195,0
|
|
20231214,114800,147530350,4195,4195,4195,4190,370
|
|
20231214,114700,145978300,4195,4195,4195,4195,0
|
|
20231214,114600,145978300,4195,4210,4210,4195,629
|
|
20231214,114500,143338620,4230,4230,4230,4230,236
|
|
20231214,114400,142340340,4210,4210,4210,4210,1
|
|
20231214,114300,142336130,4225,4225,4225,4225,0
|
|
20231214,114200,142336130,4225,4225,4225,4225,5
|
|
20231214,114100,142315005,4225,4230,4235,4225,429
|
|
20231214,114000,140502130,4235,4235,4235,4235,238
|
|
20231214,113900,139494200,4225,4225,4225,4225,6
|
|
20231214,113800,139468850,4225,4225,4225,4225,0
|
|
20231214,113700,139468850,4225,4215,4225,4215,42
|
|
20231214,113600,139291510,4200,4200,4200,4200,199
|
|
20231214,113500,138455710,4200,4200,4200,4200,0
|
|
20231214,113400,138455710,4200,4200,4200,4200,1
|
|
20231214,113300,138451510,4200,4200,4200,4200,82
|
|
20231214,113200,138107110,4195,4195,4195,4195,47
|
|
20231214,113100,137909945,4195,4195,4195,4195,32
|
|
20231214,113000,137775705,4215,4200,4215,4200,322
|
|
20231214,112900,136421590,4175,4185,4185,4175,564
|
|
20231214,112800,134064310,4205,4190,4205,4180,2467
|
|
20231214,112700,123742715,4200,4200,4200,4190,89
|
|
20231214,112600,123369425,4200,4200,4200,4200,28
|
|
20231214,112500,123251825,4190,4205,4205,4190,148
|
|
20231214,112400,122630445,4190,4200,4200,4190,851
|
|
20231214,112300,119057905,4200,4200,4200,4200,18
|
|
20231214,112200,118982305,4205,4190,4205,4190,405
|
|
20231214,112100,117282100,4190,4200,4200,4190,474
|
|
20231214,112000,115295110,4200,4200,4200,4200,100
|
|
20231214,111900,114875110,4225,4205,4225,4200,501
|
|
20231214,111800,112770035,4240,4240,4240,4240,5
|
|
20231214,111700,112748835,4245,4215,4245,4215,377
|
|
20231214,111600,111151600,4215,4215,4215,4215,0
|
|
20231214,111500,111151600,4215,4215,4215,4215,14
|
|
20231214,111400,111092590,4215,4215,4215,4215,38
|
|
20231214,111300,110932420,4210,4215,4215,4200,430
|
|
20231214,111200,109124740,4215,4220,4220,4215,193
|
|
20231214,111100,108311220,4220,4220,4220,4215,460
|
|
20231214,111000,106370320,4245,4230,4245,4220,322
|
|
20231214,110900,105009695,4235,4245,4250,4235,21
|
|
20231214,110800,104920650,4245,4245,4245,4245,3
|
|
20231214,110700,104907915,4250,4250,4250,4250,0
|
|
20231214,110600,104907915,4250,4250,4250,4250,5
|
|
20231214,110500,104886665,4250,4250,4250,4250,119
|
|
20231214,110400,104380915,4245,4245,4245,4245,0
|
|
20231214,110300,104380915,4245,4245,4245,4245,6
|
|
20231214,110200,104355445,4245,4245,4245,4245,8
|
|
20231214,110100,104321485,4230,4230,4230,4230,0
|
|
20231214,110000,104321485,4230,4250,4250,4230,256
|
|
20231214,105900,103238585,4230,4230,4230,4230,0
|
|
20231214,105800,103238585,4230,4250,4250,4230,2300
|
|
20231214,105700,93487110,4255,4265,4265,4255,7
|
|
20231214,105600,93457275,4265,4265,4265,4265,1
|
|
20231214,105500,93453010,4255,4255,4255,4255,0
|
|
20231214,105400,93453010,4255,4260,4260,4255,370
|
|
20231214,105300,91878635,4260,4265,4265,4260,2436
|
|
20231214,105200,81496190,4270,4270,4270,4270,3
|
|
20231214,105100,81483380,4270,4270,4270,4270,6
|
|
20231214,105000,81457760,4270,4270,4270,4270,0
|
|
20231214,104900,81457760,4270,4270,4270,4270,1
|
|
20231214,104800,81453490,4265,4270,4270,4265,9
|
|
20231214,104700,81415065,4270,4270,4270,4270,0
|
|
20231214,104600,81415065,4270,4270,4270,4270,0
|
|
20231214,104500,81415065,4270,4270,4270,4270,12
|
|
20231214,104400,81363825,4270,4270,4270,4270,222
|
|
20231214,104300,80415885,4280,4280,4280,4280,0
|
|
20231214,104200,80415885,4280,4280,4280,4280,5
|
|
20231214,104100,80394485,4280,4280,4280,4280,4
|
|
20231214,104000,80377365,4285,4285,4285,4285,0
|
|
20231214,103900,80377365,4285,4275,4285,4275,22
|
|
20231214,103800,80283215,4275,4275,4275,4275,0
|
|
20231214,103700,80283215,4275,4280,4280,4275,200
|
|
20231214,103600,79427650,4275,4285,4285,4275,7
|
|
20231214,103500,79397675,4285,4280,4285,4280,17
|
|
20231214,103400,79324885,4280,4280,4280,4280,48
|
|
20231214,103300,79119445,4280,4280,4280,4280,0
|
|
20231214,103200,79119445,4280,4280,4280,4280,1
|
|
20231214,103100,79115165,4280,4280,4280,4280,1
|
|
20231214,103000,79110885,4285,4285,4285,4285,5
|
|
20231214,102900,79089460,4285,4285,4285,4285,1
|
|
20231214,102800,79085175,4285,4285,4285,4285,7
|
|
20231214,102700,79055180,4285,4285,4285,4285,6
|
|
20231214,102600,79029470,4285,4285,4285,4285,371
|
|
20231214,102500,77439735,4285,4285,4285,4285,0
|
|
20231214,102400,77439735,4285,4285,4285,4285,5
|
|
20231214,102300,77418310,4285,4285,4285,4285,0
|
|
20231214,102200,77418310,4285,4265,4285,4265,37
|
|
20231214,102100,77260485,4285,4285,4285,4285,9
|
|
20231214,102000,77221920,4265,4265,4265,4265,55
|
|
20231214,101900,76987345,4275,4270,4275,4265,558
|
|
20231214,101800,74606420,4275,4275,4275,4275,13
|
|
20231214,101700,74550845,4275,4290,4290,4275,540
|
|
20231214,101600,72241095,4290,4280,4290,4280,143
|
|
20231214,101500,71628925,4285,4315,4315,4285,3631
|
|
20231214,101400,56007770,4315,4315,4320,4315,13
|
|
20231214,101300,55951670,4315,4310,4315,4310,1614
|
|
20231214,101200,48995305,4315,4325,4325,4315,424
|
|
20231214,101100,47165595,4315,4315,4315,4315,157
|
|
20231214,101000,46488140,4325,4325,4325,4325,0
|
|
20231214,100900,46488140,4325,4335,4335,4325,554
|
|
20231214,100800,44092040,4335,4345,4345,4335,464
|
|
20231214,100700,42080590,4345,4345,4345,4345,0
|
|
20231214,100600,42080590,4345,4340,4345,4340,5
|
|
20231214,100500,42058885,4345,4325,4345,4325,116
|
|
20231214,100400,41554885,4325,4325,4325,4325,0
|
|
20231214,100300,41554885,4325,4325,4325,4325,0
|
|
20231214,100200,41554885,4325,4325,4325,4325,5
|
|
20231214,100100,41533260,4340,4340,4340,4340,0
|
|
20231214,100000,41533260,4340,4335,4340,4335,5
|
|
20231214,095900,41511580,4345,4345,4345,4345,1
|
|
20231214,095800,41507235,4335,4335,4335,4335,3
|
|
20231214,095700,41494230,4345,4335,4345,4335,108
|
|
20231214,095600,41025435,4340,4340,4340,4340,34
|
|
20231214,095500,40877875,4340,4340,4340,4340,0
|
|
20231214,095400,40877875,4340,4335,4340,4335,638
|
|
20231214,095300,38109075,4340,4340,4340,4340,0
|
|
20231214,095200,38109075,4340,4340,4340,4340,120
|
|
20231214,095100,37588275,4345,4345,4345,4345,5
|
|
20231214,095000,37566550,4345,4345,4345,4345,0
|
|
20231214,094900,37566550,4345,4345,4345,4345,0
|
|
20231214,094800,37566550,4345,4345,4345,4345,5
|
|
20231214,094700,37544825,4345,4345,4345,4345,1
|
|
20231214,094600,37540480,4315,4315,4315,4315,0
|
|
20231214,094500,37540480,4315,4320,4320,4315,10
|
|
20231214,094400,37497305,4315,4315,4315,4315,0
|
|
20231214,094300,37497305,4315,4330,4330,4315,301
|
|
20231214,094200,36193990,4330,4330,4330,4330,5
|
|
20231214,094100,36172340,4330,4330,4330,4330,207
|
|
20231214,094000,35276030,4310,4315,4315,4310,260
|
|
20231214,093900,34154625,4330,4335,4335,4330,33
|
|
20231214,093800,34011575,4315,4315,4315,4315,111
|
|
20231214,093700,33532610,4345,4345,4345,4345,2
|
|
20231214,093600,33523920,4315,4315,4315,4315,0
|
|
20231214,093500,33523920,4315,4315,4315,4315,200
|
|
20231214,093400,32660920,4345,4345,4345,4345,0
|
|
20231214,093300,32660920,4345,4345,4350,4340,168
|
|
20231214,093200,31930405,4345,4320,4345,4315,301
|
|
20231214,093100,30631510,4345,4345,4345,4345,7
|
|
20231214,093000,30601095,4345,4335,4345,4315,239
|
|
20231214,092900,29567305,4335,4335,4335,4335,0
|
|
20231214,092800,29567305,4335,4340,4340,4335,5
|
|
20231214,092700,29545610,4345,4340,4345,4335,19
|
|
20231214,092600,29463210,4340,4330,4340,4330,46
|
|
20231214,092500,29263955,4330,4335,4335,4325,207
|
|
20231214,092400,28366760,4340,4340,4340,4340,5
|
|
20231214,092300,28345060,4340,4345,4345,4340,11
|
|
20231214,092200,28297315,4335,4345,4345,4335,1723
|
|
20231214,092100,20817405,4350,4350,4350,4350,10
|
|
20231214,092000,20773905,4345,4360,4360,4345,57
|
|
20231214,091900,20526225,4345,4345,4345,4345,0
|
|
20231214,091800,20526225,4345,4345,4345,4345,0
|
|
20231214,091700,20526225,4345,4345,4345,4345,0
|
|
20231214,091600,20526225,4345,4360,4360,4345,13
|
|
20231214,091500,20469725,4345,4345,4345,4345,45
|
|
20231214,091400,20274200,4345,4345,4360,4345,521
|
|
20231214,091300,18010440,4365,4365,4365,4365,0
|
|
20231214,091200,18010440,4365,4365,4365,4365,5
|
|
20231214,091100,17988615,4370,4350,4370,4340,101
|
|
20231214,091000,17550045,4370,4370,4370,4370,0
|
|
20231214,090900,17550045,4370,4355,4370,4355,6
|
|
20231214,090800,17523900,4355,4355,4355,4355,1561
|
|
20231214,090700,10725745,4385,4385,4385,4355,99
|
|
20231214,090600,10293290,4355,4355,4355,4355,0
|
|
20231214,090500,10293290,4355,4355,4355,4355,0
|
|
20231214,090400,10293290,4355,4360,4360,4355,550
|
|
20231214,090300,7897970,4390,4390,4390,4390,1
|
|
20231214,090200,7893580,4360,4360,4360,4360,137
|
|
20231214,090100,7296260,4360,4355,4360,4355,37
|
|
20231214,090000,7134945,4355,4360,4395,4355,468
|