692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,202900,151398775,4255,4255,4255,4255,313
|
|
20231215,202800,151398775,4255,4255,4255,4255,0
|
|
20231215,202700,151398775,4255,4255,4255,4255,0
|
|
20231215,202600,151398775,4255,4255,4255,4255,0
|
|
20231215,202500,151398775,4255,4255,4255,4255,0
|
|
20231215,202400,151398775,4255,4255,4255,4255,0
|
|
20231215,202300,151398775,4255,4255,4255,4255,0
|
|
20231215,202200,151398775,4255,4255,4255,4255,0
|
|
20231215,202100,151398775,4255,4255,4255,4255,0
|
|
20231215,202000,151398775,4255,4255,4255,4255,0
|
|
20231215,201900,151398775,4255,4255,4255,4255,0
|
|
20231215,201800,151398775,4255,4255,4255,4255,0
|
|
20231215,201700,151398775,4255,4255,4255,4255,0
|
|
20231215,201600,151398775,4255,4255,4255,4255,0
|
|
20231215,201500,151398775,4255,4255,4255,4255,0
|
|
20231215,201400,151398775,4255,4255,4255,4255,0
|
|
20231215,201300,151398775,4255,4255,4255,4255,0
|
|
20231215,201200,151398775,4255,4255,4255,4255,0
|
|
20231215,201100,151398775,4255,4255,4255,4255,0
|
|
20231215,201000,151398775,4255,4255,4255,4255,0
|
|
20231215,200900,151398775,4255,4255,4255,4255,0
|
|
20231215,200800,151398775,4255,4255,4255,4255,0
|
|
20231215,200700,151398775,4255,4255,4255,4255,0
|
|
20231215,200600,151398775,4255,4255,4255,4255,0
|
|
20231215,200500,151398775,4255,4255,4255,4255,0
|
|
20231215,200400,151398775,4255,4255,4255,4255,0
|
|
20231215,200300,151398775,4255,4255,4255,4255,0
|
|
20231215,200200,151398775,4255,4255,4255,4255,0
|
|
20231215,200100,151398775,4255,4255,4255,4255,0
|
|
20231215,200000,151398775,4255,4255,4255,4255,0
|
|
20231215,195900,151398775,4255,4255,4255,4255,313
|
|
20231215,195800,151398775,4255,4255,4255,4255,0
|
|
20231215,195700,151398775,4255,4255,4255,4255,0
|
|
20231215,195600,151398775,4255,4255,4255,4255,0
|
|
20231215,195500,151398775,4255,4255,4255,4255,0
|
|
20231215,195400,151398775,4255,4255,4255,4255,0
|
|
20231215,195300,151398775,4255,4255,4255,4255,0
|
|
20231215,195200,151398775,4255,4255,4255,4255,0
|
|
20231215,195100,151398775,4255,4255,4255,4255,0
|
|
20231215,195000,151398775,4255,4255,4255,4255,0
|
|
20231215,194900,151398775,4255,4255,4255,4255,0
|
|
20231215,194800,151398775,4255,4255,4255,4255,0
|
|
20231215,194700,151398775,4255,4255,4255,4255,0
|
|
20231215,194600,151398775,4255,4255,4255,4255,0
|
|
20231215,194500,151398775,4255,4255,4255,4255,0
|
|
20231215,194400,151398775,4255,4255,4255,4255,0
|
|
20231215,194300,151398775,4255,4255,4255,4255,0
|
|
20231215,194200,151398775,4255,4255,4255,4255,0
|
|
20231215,194100,151398775,4255,4255,4255,4255,0
|
|
20231215,194000,151398775,4255,4255,4255,4255,0
|
|
20231215,193900,151398775,4255,4255,4255,4255,0
|
|
20231215,193800,151398775,4255,4255,4255,4255,0
|
|
20231215,193700,151398775,4255,4255,4255,4255,0
|
|
20231215,193600,151398775,4255,4255,4255,4255,0
|
|
20231215,193500,151398775,4255,4255,4255,4255,0
|
|
20231215,193400,151398775,4255,4255,4255,4255,0
|
|
20231215,193300,151398775,4255,4255,4255,4255,0
|
|
20231215,193200,151398775,4255,4255,4255,4255,0
|
|
20231215,193100,151398775,4255,4255,4255,4255,0
|
|
20231215,193000,151398775,4255,4255,4255,4255,0
|
|
20231215,192900,151398775,4255,4255,4255,4255,313
|
|
20231215,192800,151398775,4255,4255,4255,4255,0
|
|
20231215,192700,151398775,4255,4255,4255,4255,0
|
|
20231215,192600,151398775,4255,4255,4255,4255,0
|
|
20231215,192500,151398775,4255,4255,4255,4255,0
|
|
20231215,192400,151398775,4255,4255,4255,4255,0
|
|
20231215,192300,151398775,4255,4255,4255,4255,0
|
|
20231215,192200,151398775,4255,4255,4255,4255,0
|
|
20231215,192100,151398775,4255,4255,4255,4255,0
|
|
20231215,192000,151398775,4255,4255,4255,4255,0
|
|
20231215,191900,151398775,4255,4255,4255,4255,0
|
|
20231215,191800,151398775,4255,4255,4255,4255,0
|
|
20231215,191700,151398775,4255,4255,4255,4255,0
|
|
20231215,191600,151398775,4255,4255,4255,4255,0
|
|
20231215,191500,151398775,4255,4255,4255,4255,0
|
|
20231215,191400,151398775,4255,4255,4255,4255,0
|
|
20231215,191300,151398775,4255,4255,4255,4255,0
|
|
20231215,191200,151398775,4255,4255,4255,4255,0
|
|
20231215,191100,151398775,4255,4255,4255,4255,0
|
|
20231215,191000,151398775,4255,4255,4255,4255,0
|
|
20231215,190900,151398775,4255,4255,4255,4255,0
|
|
20231215,190800,151398775,4255,4255,4255,4255,0
|
|
20231215,190700,151398775,4255,4255,4255,4255,0
|
|
20231215,190600,151398775,4255,4255,4255,4255,0
|
|
20231215,190500,151398775,4255,4255,4255,4255,0
|
|
20231215,190400,151398775,4255,4255,4255,4255,0
|
|
20231215,190300,151398775,4255,4255,4255,4255,0
|
|
20231215,190200,151398775,4255,4255,4255,4255,0
|
|
20231215,190100,151398775,4255,4255,4255,4255,0
|
|
20231215,190000,151398775,4255,4255,4255,4255,0
|
|
20231215,185900,151398775,4255,4255,4255,4255,313
|
|
20231215,185800,151398775,4255,4255,4255,4255,0
|
|
20231215,185700,151398775,4255,4255,4255,4255,0
|
|
20231215,185600,151398775,4255,4255,4255,4255,0
|
|
20231215,185500,151398775,4255,4255,4255,4255,0
|
|
20231215,185400,151398775,4255,4255,4255,4255,0
|
|
20231215,185300,151398775,4255,4255,4255,4255,0
|
|
20231215,185200,151398775,4255,4255,4255,4255,0
|
|
20231215,185100,151398775,4255,4255,4255,4255,0
|
|
20231215,185000,151398775,4255,4255,4255,4255,0
|
|
20231215,184900,151398775,4255,4255,4255,4255,0
|
|
20231215,184800,151398775,4255,4255,4255,4255,0
|
|
20231215,184700,151398775,4255,4255,4255,4255,0
|
|
20231215,184600,151398775,4255,4255,4255,4255,0
|
|
20231215,184500,151398775,4255,4255,4255,4255,0
|
|
20231215,184400,151398775,4255,4255,4255,4255,0
|
|
20231215,184300,151398775,4255,4255,4255,4255,0
|
|
20231215,184200,151398775,4255,4255,4255,4255,0
|
|
20231215,184100,151398775,4255,4255,4255,4255,0
|
|
20231215,184000,151398775,4255,4255,4255,4255,0
|
|
20231215,183900,151398775,4255,4255,4255,4255,0
|
|
20231215,183800,151398775,4255,4255,4255,4255,0
|
|
20231215,183700,151398775,4255,4255,4255,4255,0
|
|
20231215,183600,151398775,4255,4255,4255,4255,0
|
|
20231215,183500,151398775,4255,4255,4255,4255,0
|
|
20231215,183400,151398775,4255,4255,4255,4255,0
|
|
20231215,183300,151398775,4255,4255,4255,4255,0
|
|
20231215,183200,151398775,4255,4255,4255,4255,0
|
|
20231215,183100,151398775,4255,4255,4255,4255,0
|
|
20231215,183000,151398775,4255,4255,4255,4255,0
|
|
20231215,182900,151398775,4255,4255,4255,4255,313
|
|
20231215,182800,151398775,4255,4255,4255,4255,0
|
|
20231215,182700,151398775,4255,4255,4255,4255,0
|
|
20231215,182600,151398775,4255,4255,4255,4255,0
|
|
20231215,182500,151398775,4255,4255,4255,4255,0
|
|
20231215,182400,151398775,4255,4255,4255,4255,0
|
|
20231215,182300,151398775,4255,4255,4255,4255,0
|
|
20231215,182200,151398775,4255,4255,4255,4255,0
|
|
20231215,182100,151398775,4255,4255,4255,4255,0
|
|
20231215,182000,151398775,4255,4255,4255,4255,0
|
|
20231215,181900,151398775,4255,4255,4255,4255,0
|
|
20231215,181800,151398775,4255,4255,4255,4255,0
|
|
20231215,181700,151398775,4255,4255,4255,4255,0
|
|
20231215,181600,151398775,4255,4255,4255,4255,0
|
|
20231215,181500,151398775,4255,4255,4255,4255,0
|
|
20231215,181400,151398775,4255,4255,4255,4255,0
|
|
20231215,181300,151398775,4255,4255,4255,4255,0
|
|
20231215,181200,151398775,4255,4255,4255,4255,0
|
|
20231215,181100,151398775,4255,4255,4255,4255,0
|
|
20231215,181000,151398775,4255,4255,4255,4255,0
|
|
20231215,180900,151398775,4255,4255,4255,4255,0
|
|
20231215,180800,151398775,4255,4255,4255,4255,0
|
|
20231215,180700,151398775,4255,4255,4255,4255,0
|
|
20231215,180600,151398775,4255,4255,4255,4255,0
|
|
20231215,180500,151398775,4255,4255,4255,4255,0
|
|
20231215,180400,151398775,4255,4255,4255,4255,0
|
|
20231215,180300,151398775,4255,4255,4255,4255,0
|
|
20231215,180200,151398775,4255,4255,4255,4255,0
|
|
20231215,180100,151398775,4255,4255,4255,4255,0
|
|
20231215,180000,151398775,4255,4255,4255,4255,0
|
|
20231215,175900,151398775,4255,4255,4255,4255,313
|
|
20231215,175800,151398775,4255,4255,4255,4255,0
|
|
20231215,175700,151398775,4255,4255,4255,4255,0
|
|
20231215,175600,151398775,4255,4255,4255,4255,0
|
|
20231215,175500,151398775,4255,4255,4255,4255,0
|
|
20231215,175400,151398775,4255,4255,4255,4255,0
|
|
20231215,175300,151398775,4255,4255,4255,4255,0
|
|
20231215,175200,151398775,4255,4255,4255,4255,0
|
|
20231215,175100,151398775,4255,4255,4255,4255,0
|
|
20231215,175000,151398775,4255,4255,4255,4255,0
|
|
20231215,174900,151398775,4255,4255,4255,4255,0
|
|
20231215,174800,151398775,4255,4255,4255,4255,0
|
|
20231215,174700,151398775,4255,4255,4255,4255,0
|
|
20231215,174600,151398775,4255,4255,4255,4255,0
|
|
20231215,174500,151398775,4255,4255,4255,4255,0
|
|
20231215,174400,151398775,4255,4255,4255,4255,0
|
|
20231215,174300,151398775,4255,4255,4255,4255,0
|
|
20231215,174200,151398775,4255,4255,4255,4255,0
|
|
20231215,174100,151398775,4255,4255,4255,4255,0
|
|
20231215,174000,151398775,4255,4255,4255,4255,0
|
|
20231215,173900,151398775,4255,4255,4255,4255,0
|
|
20231215,173800,151398775,4255,4255,4255,4255,0
|
|
20231215,173700,151398775,4255,4255,4255,4255,0
|
|
20231215,173600,151398775,4255,4255,4255,4255,0
|
|
20231215,173500,151398775,4255,4255,4255,4255,0
|
|
20231215,173400,151398775,4255,4255,4255,4255,0
|
|
20231215,173300,151398775,4255,4255,4255,4255,0
|
|
20231215,173200,151398775,4255,4255,4255,4255,0
|
|
20231215,173100,151398775,4255,4255,4255,4255,0
|
|
20231215,173000,151398775,4255,4255,4255,4255,0
|
|
20231215,172900,151398775,4255,4255,4255,4255,313
|
|
20231215,172800,151398775,4255,4255,4255,4255,0
|
|
20231215,172700,151398775,4255,4255,4255,4255,0
|
|
20231215,172600,151398775,4255,4255,4255,4255,0
|
|
20231215,172500,151398775,4255,4255,4255,4255,0
|
|
20231215,172400,151398775,4255,4255,4255,4255,0
|
|
20231215,172300,151398775,4255,4255,4255,4255,0
|
|
20231215,172200,151398775,4255,4255,4255,4255,0
|
|
20231215,172100,151398775,4255,4255,4255,4255,0
|
|
20231215,172000,151398775,4255,4255,4255,4255,0
|
|
20231215,171900,151398775,4255,4255,4255,4255,0
|
|
20231215,171800,151398775,4255,4255,4255,4255,0
|
|
20231215,171700,151398775,4255,4255,4255,4255,0
|
|
20231215,171600,151398775,4255,4255,4255,4255,0
|
|
20231215,171500,151398775,4255,4255,4255,4255,0
|
|
20231215,171400,151398775,4255,4255,4255,4255,0
|
|
20231215,171300,151398775,4255,4255,4255,4255,0
|
|
20231215,171200,151398775,4255,4255,4255,4255,0
|
|
20231215,171100,151398775,4255,4255,4255,4255,0
|
|
20231215,171000,151398775,4255,4255,4255,4255,0
|
|
20231215,170900,151398775,4255,4255,4255,4255,0
|
|
20231215,170800,151398775,4255,4255,4255,4255,0
|
|
20231215,170700,151398775,4255,4255,4255,4255,0
|
|
20231215,170600,151398775,4255,4255,4255,4255,0
|
|
20231215,170500,151398775,4255,4255,4255,4255,0
|
|
20231215,170400,151398775,4255,4255,4255,4255,0
|
|
20231215,170300,151398775,4255,4255,4255,4255,0
|
|
20231215,170200,151398775,4255,4255,4255,4255,0
|
|
20231215,170100,151398775,4255,4255,4255,4255,0
|
|
20231215,170000,151398775,4255,4255,4255,4255,0
|
|
20231215,165900,151398775,4255,4255,4255,4255,313
|
|
20231215,165800,151398775,4255,4255,4255,4255,0
|
|
20231215,165700,151398775,4255,4255,4255,4255,0
|
|
20231215,165600,151398775,4255,4255,4255,4255,0
|
|
20231215,165500,151398775,4255,4255,4255,4255,0
|
|
20231215,165400,151398775,4255,4255,4255,4255,0
|
|
20231215,165300,151398775,4255,4255,4255,4255,0
|
|
20231215,165200,151398775,4255,4255,4255,4255,0
|
|
20231215,165100,151398775,4255,4255,4255,4255,0
|
|
20231215,165000,151398775,4255,4255,4255,4255,0
|
|
20231215,164900,151398775,4255,4255,4255,4255,0
|
|
20231215,164800,151398775,4255,4255,4255,4255,0
|
|
20231215,164700,151398775,4255,4255,4255,4255,0
|
|
20231215,164600,151398775,4255,4255,4255,4255,0
|
|
20231215,164500,151398775,4255,4255,4255,4255,0
|
|
20231215,164400,151398775,4255,4255,4255,4255,0
|
|
20231215,164300,151398775,4255,4255,4255,4255,0
|
|
20231215,164200,151398775,4255,4255,4255,4255,0
|
|
20231215,164100,151398775,4255,4255,4255,4255,0
|
|
20231215,164000,151398775,4255,4255,4255,4255,0
|
|
20231215,163900,151398775,4255,4255,4255,4255,0
|
|
20231215,163800,151398775,4255,4255,4255,4255,0
|
|
20231215,163700,151398775,4255,4255,4255,4255,0
|
|
20231215,163600,151398775,4255,4255,4255,4255,0
|
|
20231215,163500,151398775,4255,4255,4255,4255,0
|
|
20231215,163400,151398775,4255,4255,4255,4255,0
|
|
20231215,163300,151398775,4255,4255,4255,4255,0
|
|
20231215,163200,151398775,4255,4255,4255,4255,0
|
|
20231215,163100,151398775,4255,4255,4255,4255,0
|
|
20231215,163000,151398775,4255,4255,4255,4255,0
|
|
20231215,162900,151398775,4255,4255,4255,4255,313
|
|
20231215,162800,151398775,4255,4255,4255,4255,0
|
|
20231215,162700,151398775,4255,4255,4255,4255,0
|
|
20231215,162600,151398775,4255,4255,4255,4255,0
|
|
20231215,162500,151398775,4255,4255,4255,4255,0
|
|
20231215,162400,151398775,4255,4255,4255,4255,0
|
|
20231215,162300,151398775,4255,4255,4255,4255,0
|
|
20231215,162200,151398775,4255,4255,4255,4255,0
|
|
20231215,162100,151398775,4255,4255,4255,4255,0
|
|
20231215,162000,151398775,4255,4255,4255,4255,0
|
|
20231215,161900,151398775,4255,4255,4255,4255,0
|
|
20231215,161800,151398775,4255,4255,4255,4255,0
|
|
20231215,161700,151398775,4255,4255,4255,4255,0
|
|
20231215,161600,151398775,4255,4255,4255,4255,0
|
|
20231215,161500,151398775,4255,4255,4255,4255,0
|
|
20231215,161400,151398775,4255,4255,4255,4255,0
|
|
20231215,161300,151398775,4255,4255,4255,4255,0
|
|
20231215,161200,151398775,4255,4255,4255,4255,0
|
|
20231215,161100,151398775,4255,4255,4255,4255,0
|
|
20231215,161000,151398775,4255,4255,4255,4255,0
|
|
20231215,160900,151398775,4255,4255,4255,4255,0
|
|
20231215,160800,151398775,4255,4255,4255,4255,0
|
|
20231215,160700,151398775,4255,4255,4255,4255,0
|
|
20231215,160600,151398775,4255,4255,4255,4255,0
|
|
20231215,160500,151398775,4255,4255,4255,4255,0
|
|
20231215,160400,151398775,4255,4255,4255,4255,0
|
|
20231215,160300,151398775,4255,4255,4255,4255,0
|
|
20231215,160200,151398775,4255,4255,4255,4255,0
|
|
20231215,160100,151398775,4255,4255,4255,4255,0
|
|
20231215,160000,151398775,4255,4255,4255,4255,0
|
|
20231215,155900,151398775,4255,4255,4255,4255,313
|
|
20231215,155800,151398775,4255,4255,4255,4255,0
|
|
20231215,155700,151398775,4255,4255,4255,4255,0
|
|
20231215,155600,151398775,4255,4255,4255,4255,0
|
|
20231215,155500,151398775,4255,4255,4255,4255,0
|
|
20231215,155400,151398775,4255,4255,4255,4255,0
|
|
20231215,155300,151398775,4255,4255,4255,4255,0
|
|
20231215,155200,151398775,4255,4255,4255,4255,0
|
|
20231215,155100,151398775,4255,4255,4255,4255,0
|
|
20231215,155000,151398775,4255,4255,4255,4255,0
|
|
20231215,154900,151398775,4255,4255,4255,4255,0
|
|
20231215,154800,151398775,4255,4255,4255,4255,0
|
|
20231215,154700,151398775,4255,4255,4255,4255,0
|
|
20231215,154600,151398775,4255,4255,4255,4255,0
|
|
20231215,154500,151398775,4255,4255,4255,4255,0
|
|
20231215,154400,151398775,4255,4255,4255,4255,0
|
|
20231215,154300,151398775,4255,4255,4255,4255,0
|
|
20231215,154200,151398775,4255,4255,4255,4255,0
|
|
20231215,154100,151398775,4255,4255,4255,4255,0
|
|
20231215,154000,151398775,4255,4255,4255,4255,0
|
|
20231215,153900,151398775,4255,4255,4255,4255,0
|
|
20231215,153800,151398775,4255,4255,4255,4255,0
|
|
20231215,153700,151398775,4255,4255,4255,4255,0
|
|
20231215,153600,151398775,4255,4255,4255,4255,0
|
|
20231215,153500,151398775,4255,4255,4255,4255,0
|
|
20231215,153400,151398775,4255,4255,4255,4255,0
|
|
20231215,153300,151398775,4255,4255,4255,4255,0
|
|
20231215,153200,151398775,4255,4255,4255,4255,0
|
|
20231215,153100,151398775,4255,4255,4255,4255,0
|
|
20231215,153000,151398775,4255,4255,4255,4255,313
|
|
20231215,152900,150066960,4255,4255,4255,4255,0
|
|
20231215,152800,150066960,4255,4255,4255,4255,0
|
|
20231215,152700,150066960,4255,4255,4255,4255,0
|
|
20231215,152600,150066960,4255,4255,4255,4255,0
|
|
20231215,152500,150066960,4255,4255,4255,4255,0
|
|
20231215,152400,150066960,4255,4255,4255,4255,0
|
|
20231215,152300,150066960,4255,4255,4255,4255,0
|
|
20231215,152200,150066960,4255,4255,4255,4255,0
|
|
20231215,152100,150066960,4255,4255,4255,4255,0
|
|
20231215,152000,150066960,4255,4255,4255,4255,0
|
|
20231215,151900,150066960,4255,4255,4255,4255,0
|
|
20231215,151800,150066960,4255,4255,4255,4255,11
|
|
20231215,151700,150020155,4255,4255,4255,4255,2
|
|
20231215,151600,150011645,4255,4255,4255,4255,0
|
|
20231215,151500,150011645,4255,4255,4255,4255,19
|
|
20231215,151400,149930800,4255,4250,4255,4245,197
|
|
20231215,151300,149094475,4255,4260,4260,4255,25
|
|
20231215,151200,148988095,4255,4260,4260,4255,20
|
|
20231215,151100,148902900,4260,4255,4260,4255,8
|
|
20231215,151000,148868855,4255,4250,4255,4250,40
|
|
20231215,150900,148698830,4250,4250,4250,4250,270
|
|
20231215,150800,147551330,4245,4245,4245,4245,1
|
|
20231215,150700,147547085,4250,4250,4250,4250,0
|
|
20231215,150600,147547085,4250,4250,4250,4250,19
|
|
20231215,150500,147466335,4250,4250,4250,4250,20
|
|
20231215,150400,147381335,4250,4250,4250,4250,164
|
|
20231215,150300,146684335,4250,4250,4250,4250,78
|
|
20231215,150200,146352835,4250,4250,4250,4250,0
|
|
20231215,150100,146352835,4250,4250,4250,4250,0
|
|
20231215,150000,146352835,4250,4250,4250,4250,19
|
|
20231215,145900,146272085,4250,4250,4250,4250,425
|
|
20231215,145800,144465835,4245,4245,4245,4245,43
|
|
20231215,145700,144283300,4245,4235,4245,4235,128
|
|
20231215,145600,143740280,4230,4230,4235,4230,131
|
|
20231215,145500,143185995,4235,4235,4235,4230,111
|
|
20231215,145400,142716410,4230,4230,4230,4230,20
|
|
20231215,145300,142631810,4230,4235,4235,4230,165
|
|
20231215,145200,141933535,4240,4240,4240,4240,0
|
|
20231215,145100,141933535,4240,4240,4240,4240,23
|
|
20231215,145000,141836015,4240,4240,4240,4240,0
|
|
20231215,144900,141836015,4240,4240,4240,4240,0
|
|
20231215,144800,141836015,4240,4240,4240,4240,1
|
|
20231215,144700,141831775,4235,4235,4235,4235,0
|
|
20231215,144600,141831775,4235,4235,4240,4235,17
|
|
20231215,144500,141759775,4240,4245,4245,4240,49
|
|
20231215,144400,141551920,4245,4240,4245,4240,36
|
|
20231215,144300,141399275,4240,4240,4240,4240,0
|
|
20231215,144200,141399275,4240,4240,4240,4240,0
|
|
20231215,144100,141399275,4240,4240,4240,4240,1
|
|
20231215,144000,141395035,4235,4240,4245,4235,171
|
|
20231215,143900,140670420,4235,4245,4245,4235,45
|
|
20231215,143800,140479630,4245,4240,4245,4235,8
|
|
20231215,143700,140445710,4235,4240,4240,4235,105
|
|
20231215,143600,140001015,4245,4240,4245,4235,42
|
|
20231215,143500,139822980,4235,4235,4240,4235,25
|
|
20231215,143400,139717080,4240,4240,4240,4240,1
|
|
20231215,143300,139712840,4235,4240,4240,4235,35
|
|
20231215,143200,139564490,4235,4240,4240,4235,25
|
|
20231215,143100,139458540,4240,4240,4240,4240,19
|
|
20231215,143000,139377980,4240,4240,4240,4240,0
|
|
20231215,142900,139377980,4240,4240,4240,4240,0
|
|
20231215,142800,139377980,4240,4235,4245,4235,21
|
|
20231215,142700,139288985,4245,4245,4245,4245,1
|
|
20231215,142600,139284740,4235,4245,4245,4235,101
|
|
20231215,142500,138856875,4235,4240,4245,4235,83
|
|
20231215,142400,138505000,4240,4240,4245,4240,27
|
|
20231215,142300,138390515,4240,4240,4245,4240,86
|
|
20231215,142200,138025645,4240,4240,4245,4240,21
|
|
20231215,142100,137936600,4240,4240,4240,4240,0
|
|
20231215,142000,137936600,4240,4260,4260,4240,60
|
|
20231215,141900,137681300,4240,4240,4240,4240,0
|
|
20231215,141800,137681300,4240,4240,4240,4240,0
|
|
20231215,141700,137681300,4240,4240,4240,4240,10
|
|
20231215,141600,137638900,4270,4240,4270,4240,11
|
|
20231215,141500,137592230,4270,4245,4270,4235,725
|
|
20231215,141400,134505545,4240,4240,4240,4240,0
|
|
20231215,141300,134505545,4240,4245,4245,4240,27
|
|
20231215,141200,134390980,4240,4250,4250,4240,40
|
|
20231215,141100,134221185,4250,4250,4250,4245,36
|
|
20231215,141000,134068235,4240,4240,4240,4240,0
|
|
20231215,140900,134068235,4240,4240,4240,4240,0
|
|
20231215,140800,134068235,4240,4240,4240,4240,100
|
|
20231215,140700,133644235,4250,4250,4250,4250,70
|
|
20231215,140600,133346735,4250,4250,4250,4250,1
|
|
20231215,140500,133342485,4240,4240,4240,4240,34
|
|
20231215,140400,133198325,4250,4250,4250,4250,0
|
|
20231215,140300,133198325,4250,4255,4255,4240,50
|
|
20231215,140200,132985870,4255,4255,4255,4255,0
|
|
20231215,140100,132985870,4255,4250,4255,4250,80
|
|
20231215,140000,132645800,4250,4250,4250,4250,59
|
|
20231215,135900,132395050,4250,4250,4250,4250,0
|
|
20231215,135800,132395050,4250,4250,4250,4250,118
|
|
20231215,135700,131893550,4240,4250,4250,4240,20
|
|
20231215,135600,131808560,4255,4255,4255,4255,0
|
|
20231215,135500,131808560,4255,4245,4255,4245,39
|
|
20231215,135400,131642705,4245,4245,4245,4245,136
|
|
20231215,135300,131065385,4245,4245,4245,4245,0
|
|
20231215,135200,131065385,4245,4245,4245,4245,0
|
|
20231215,135100,131065385,4245,4235,4245,4235,82
|
|
20231215,135000,130718105,4235,4235,4235,4235,33
|
|
20231215,134900,130578350,4245,4245,4245,4245,0
|
|
20231215,134800,130578350,4245,4255,4255,4245,34
|
|
20231215,134700,130433830,4255,4255,4255,4255,1
|
|
20231215,134600,130429575,4250,4250,4250,4250,10
|
|
20231215,134500,130387075,4255,4255,4255,4255,19
|
|
20231215,134400,130306230,4260,4260,4260,4260,1
|
|
20231215,134300,130301970,4245,4245,4245,4245,0
|
|
20231215,134200,130301970,4245,4250,4260,4245,40
|
|
20231215,134100,130132010,4250,4250,4250,4250,0
|
|
20231215,134000,130132010,4250,4245,4250,4245,40
|
|
20231215,133900,129962195,4215,4240,4240,4215,150
|
|
20231215,133800,129329420,4240,4240,4240,4240,0
|
|
20231215,133700,129329420,4240,4240,4240,4240,47
|
|
20231215,133600,129130140,4220,4230,4230,4220,109
|
|
20231215,133500,128669970,4230,4230,4230,4230,168
|
|
20231215,133400,127959330,4245,4230,4245,4230,42
|
|
20231215,133300,127781520,4215,4250,4250,4215,1719
|
|
20231215,133200,120533645,4250,4250,4250,4250,0
|
|
20231215,133100,120533645,4250,4250,4250,4250,1
|
|
20231215,133000,120529395,4220,4220,4220,4220,0
|
|
20231215,132900,120529395,4220,4225,4225,4220,46
|
|
20231215,132800,120335050,4250,4225,4250,4225,2
|
|
20231215,132700,120326575,4225,4250,4250,4225,34
|
|
20231215,132600,120182400,4250,4250,4250,4250,1
|
|
20231215,132500,120178150,4220,4220,4220,4220,0
|
|
20231215,132400,120178150,4220,4220,4220,4220,0
|
|
20231215,132300,120178150,4220,4235,4235,4220,400
|
|
20231215,132200,118488655,4250,4250,4250,4250,11
|
|
20231215,132100,118441905,4250,4250,4250,4250,19
|
|
20231215,132000,118361155,4250,4230,4250,4230,60
|
|
20231215,131900,118106955,4230,4230,4230,4230,1
|
|
20231215,131800,118102725,4225,4230,4230,4225,78
|
|
20231215,131700,117772850,4230,4230,4230,4230,20
|
|
20231215,131600,117688250,4260,4260,4260,4260,0
|
|
20231215,131500,117688250,4260,4255,4260,4255,119
|
|
20231215,131400,117181320,4260,4260,4260,4260,0
|
|
20231215,131300,117181320,4260,4260,4260,4260,5
|
|
20231215,131200,117160020,4260,4235,4260,4230,497
|
|
20231215,131100,115053120,4235,4235,4235,4235,10
|
|
20231215,131000,115010770,4235,4240,4240,4235,181
|
|
20231215,130900,114243720,4260,4250,4260,4250,20
|
|
20231215,130800,114158710,4250,4250,4250,4250,0
|
|
20231215,130700,114158710,4250,4250,4250,4250,0
|
|
20231215,130600,114158710,4250,4250,4250,4250,147
|
|
20231215,130500,113533960,4250,4250,4250,4250,0
|
|
20231215,130400,113533960,4250,4250,4250,4250,0
|
|
20231215,130300,113533960,4250,4250,4250,4250,2
|
|
20231215,130200,113525460,4250,4260,4260,4250,2
|
|
20231215,130100,113516950,4250,4250,4250,4250,2
|
|
20231215,130000,113508450,4260,4255,4260,4255,66
|
|
20231215,125900,113227615,4250,4250,4250,4250,2
|
|
20231215,125800,113219115,4255,4255,4255,4255,0
|
|
20231215,125700,113219115,4255,4255,4255,4255,19
|
|
20231215,125600,113138270,4255,4255,4255,4255,50
|
|
20231215,125500,112925520,4260,4260,4260,4260,0
|
|
20231215,125400,112925520,4260,4260,4260,4260,19
|
|
20231215,125300,112844580,4260,4260,4260,4260,0
|
|
20231215,125200,112844580,4260,4260,4260,4260,0
|
|
20231215,125100,112844580,4260,4260,4260,4260,19
|
|
20231215,125000,112763640,4260,4260,4260,4260,868
|
|
20231215,124900,109065960,4260,4260,4260,4260,0
|
|
20231215,124800,109065960,4260,4260,4260,4260,1
|
|
20231215,124700,109061700,4235,4240,4240,4235,216
|
|
20231215,124600,108146935,4235,4250,4250,4235,155
|
|
20231215,124500,107489610,4260,4260,4260,4260,19
|
|
20231215,124400,107408670,4260,4260,4260,4260,0
|
|
20231215,124300,107408670,4260,4260,4260,4260,13
|
|
20231215,124200,107353290,4250,4260,4260,4250,29
|
|
20231215,124100,107229850,4260,4260,4260,4260,0
|
|
20231215,124000,107229850,4260,4260,4260,4260,88
|
|
20231215,123900,106854970,4260,4260,4260,4260,19
|
|
20231215,123800,106774030,4260,4260,4260,4260,15
|
|
20231215,123700,106710130,4260,4260,4260,4260,1
|
|
20231215,123600,106705870,4250,4250,4250,4250,372
|
|
20231215,123500,105124870,4250,4250,4250,4250,0
|
|
20231215,123400,105124870,4250,4250,4250,4250,3
|
|
20231215,123300,105112120,4260,4260,4260,4250,65
|
|
20231215,123200,104835670,4260,4260,4260,4260,0
|
|
20231215,123100,104835670,4260,4260,4260,4260,0
|
|
20231215,123000,104835670,4260,4260,4260,4260,101
|
|
20231215,122900,104405410,4260,4260,4260,4260,0
|
|
20231215,122800,104405410,4260,4250,4260,4250,480
|
|
20231215,122700,102361965,4250,4250,4250,4250,19
|
|
20231215,122600,102281215,4250,4250,4250,4250,0
|
|
20231215,122500,102281215,4250,4250,4250,4250,0
|
|
20231215,122400,102281215,4250,4250,4250,4250,19
|
|
20231215,122300,102200465,4250,4250,4250,4250,1
|
|
20231215,122200,102196215,4245,4245,4245,4245,0
|
|
20231215,122100,102196215,4245,4260,4260,4245,342
|
|
20231215,122000,100742420,4260,4260,4260,4260,40
|
|
20231215,121900,100572020,4260,4260,4260,4260,0
|
|
20231215,121800,100572020,4260,4260,4260,4260,19
|
|
20231215,121700,100491080,4260,4260,4260,4260,0
|
|
20231215,121600,100491080,4260,4260,4260,4260,70
|
|
20231215,121500,100192880,4260,4260,4260,4260,203
|
|
20231215,121400,99328100,4260,4260,4260,4260,1
|
|
20231215,121300,99323840,4260,4260,4260,4260,0
|
|
20231215,121200,99323840,4260,4260,4260,4260,19
|
|
20231215,121100,99242900,4260,4260,4260,4260,12
|
|
20231215,121000,99191780,4260,4260,4260,4260,0
|
|
20231215,120900,99191780,4260,4255,4260,4255,49
|
|
20231215,120800,98983280,4255,4250,4255,4250,117
|
|
20231215,120700,98485625,4250,4250,4250,4250,35
|
|
20231215,120600,98336875,4250,4260,4260,4250,78
|
|
20231215,120500,98005185,4260,4260,4260,4260,12
|
|
20231215,120400,97954065,4260,4260,4260,4260,1
|
|
20231215,120300,97949805,4260,4270,4270,4260,46
|
|
20231215,120200,97753525,4270,4270,4270,4270,0
|
|
20231215,120100,97753525,4270,4270,4270,4270,0
|
|
20231215,120000,97753525,4270,4270,4270,4270,59
|
|
20231215,115900,97501595,4270,4270,4270,4270,0
|
|
20231215,115800,97501595,4270,4270,4270,4270,0
|
|
20231215,115700,97501595,4270,4270,4270,4270,1
|
|
20231215,115600,97497325,4250,4250,4250,4250,0
|
|
20231215,115500,97497325,4250,4250,4250,4250,0
|
|
20231215,115400,97497325,4250,4270,4270,4250,136
|
|
20231215,115300,96918725,4270,4270,4270,4270,0
|
|
20231215,115200,96918725,4270,4270,4270,4270,0
|
|
20231215,115100,96918725,4270,4270,4270,4270,20
|
|
20231215,115000,96833325,4270,4270,4270,4270,0
|
|
20231215,114900,96833325,4270,4270,4270,4270,0
|
|
20231215,114800,96833325,4270,4270,4270,4260,22
|
|
20231215,114700,96739395,4270,4270,4270,4270,50
|
|
20231215,114600,96525895,4270,4270,4270,4270,0
|
|
20231215,114500,96525895,4270,4260,4270,4260,2
|
|
20231215,114400,96517365,4260,4260,4260,4260,0
|
|
20231215,114300,96517365,4260,4260,4260,4260,3
|
|
20231215,114200,96504585,4260,4270,4270,4260,27
|
|
20231215,114100,96389365,4270,4270,4270,4270,51
|
|
20231215,114000,96171595,4270,4270,4270,4270,40
|
|
20231215,113900,96000795,4270,4270,4270,4270,20
|
|
20231215,113800,95915395,4270,4270,4270,4270,0
|
|
20231215,113700,95915395,4270,4270,4270,4270,1
|
|
20231215,113600,95911125,4270,4270,4270,4270,52
|
|
20231215,113500,95689085,4270,4270,4270,4270,0
|
|
20231215,113400,95689085,4270,4270,4270,4270,0
|
|
20231215,113300,95689085,4270,4265,4270,4265,45
|
|
20231215,113200,95496940,4250,4255,4255,4250,300
|
|
20231215,113100,94221775,4270,4270,4270,4270,0
|
|
20231215,113000,94221775,4270,4270,4270,4270,20
|
|
20231215,112900,94136375,4270,4270,4270,4270,0
|
|
20231215,112800,94136375,4270,4270,4270,4270,190
|
|
20231215,112700,93325075,4270,4270,4270,4270,1553
|
|
20231215,112600,86693765,4270,4270,4270,4270,12
|
|
20231215,112500,86642525,4270,4270,4270,4270,109
|
|
20231215,112400,86177095,4270,4270,4270,4270,77
|
|
20231215,112300,85848305,4270,4270,4270,4270,220
|
|
20231215,112200,84908905,4255,4255,4255,4255,0
|
|
20231215,112100,84908905,4255,4270,4270,4255,210
|
|
20231215,112000,84013300,4270,4270,4270,4270,40
|
|
20231215,111900,83842500,4270,4270,4270,4270,176
|
|
20231215,111800,83090980,4270,4270,4270,4270,20
|
|
20231215,111700,83005580,4270,4270,4270,4270,0
|
|
20231215,111600,83005580,4270,4265,4270,4265,323
|
|
20231215,111500,81627980,4265,4265,4265,4265,198
|
|
20231215,111400,80783510,4265,4265,4265,4265,1
|
|
20231215,111300,80779245,4260,4260,4260,4260,0
|
|
20231215,111200,80779245,4260,4265,4265,4260,34
|
|
20231215,111100,80634305,4265,4265,4265,4265,0
|
|
20231215,111000,80634305,4265,4265,4265,4265,0
|
|
20231215,110900,80634305,4265,4265,4265,4265,20
|
|
20231215,110800,80549005,4265,4265,4265,4265,0
|
|
20231215,110700,80549005,4265,4260,4265,4260,24
|
|
20231215,110600,80446715,4260,4260,4260,4260,80
|
|
20231215,110500,80105915,4260,4265,4265,4260,14
|
|
20231215,110400,80046270,4265,4270,4270,4265,101
|
|
20231215,110300,79615500,4280,4280,4280,4280,20
|
|
20231215,110200,79529900,4280,4280,4280,4280,0
|
|
20231215,110100,79529900,4280,4280,4280,4280,0
|
|
20231215,110000,79529900,4280,4270,4280,4270,60
|
|
20231215,105900,79273205,4270,4260,4270,4260,363
|
|
20231215,105800,77724290,4255,4255,4255,4255,14
|
|
20231215,105700,77664720,4255,4260,4260,4255,1156
|
|
20231215,105600,72744940,4255,4255,4255,4255,0
|
|
20231215,105500,72744940,4255,4255,4255,4255,0
|
|
20231215,105400,72744940,4255,4255,4255,4255,48
|
|
20231215,105300,72540700,4250,4240,4250,4240,2734
|
|
20231215,105200,60945125,4240,4240,4240,4240,152
|
|
20231215,105100,60300645,4240,4240,4240,4240,20
|
|
20231215,105000,60215845,4240,4240,4240,4240,0
|
|
20231215,104900,60215845,4240,4240,4240,4240,10
|
|
20231215,104800,60173445,4235,4235,4235,4235,5
|
|
20231215,104700,60152270,4235,4235,4235,4235,12
|
|
20231215,104600,60101450,4235,4235,4235,4235,7
|
|
20231215,104500,60071805,4240,4240,4240,4240,20
|
|
20231215,104400,59987005,4240,4240,4240,4240,0
|
|
20231215,104300,59987005,4240,4240,4240,4240,0
|
|
20231215,104200,59987005,4240,4230,4240,4230,11
|
|
20231215,104100,59940465,4230,4230,4230,4230,150
|
|
20231215,104000,59305965,4230,4240,4240,4230,41
|
|
20231215,103900,59132135,4240,4240,4240,4230,146
|
|
20231215,103800,58513295,4240,4240,4240,4240,1
|
|
20231215,103700,58509055,4230,4230,4230,4230,58
|
|
20231215,103600,58263715,4240,4240,4240,4240,20
|
|
20231215,103500,58178915,4240,4240,4240,4240,0
|
|
20231215,103400,58178915,4240,4240,4240,4240,0
|
|
20231215,103300,58178915,4240,4240,4240,4240,20
|
|
20231215,103200,58094115,4240,4240,4240,4240,184
|
|
20231215,103100,57313955,4240,4240,4240,4240,1
|
|
20231215,103000,57309715,4240,4235,4240,4235,66
|
|
20231215,102900,57029975,4235,4235,4235,4235,10
|
|
20231215,102800,56987625,4245,4245,4245,4245,12
|
|
20231215,102700,56936685,4245,4245,4245,4245,20
|
|
20231215,102600,56851785,4245,4245,4245,4245,20
|
|
20231215,102500,56766885,4245,4240,4245,4240,3
|
|
20231215,102400,56754160,4245,4245,4245,4245,20
|
|
20231215,102300,56669260,4245,4245,4245,4245,0
|
|
20231215,102200,56669260,4245,4245,4245,4245,0
|
|
20231215,102100,56669260,4245,4245,4245,4245,53
|
|
20231215,102000,56444275,4245,4245,4245,4245,40
|
|
20231215,101900,56274475,4245,4245,4245,4245,173
|
|
20231215,101800,55540090,4260,4260,4260,4260,27
|
|
20231215,101700,55425070,4265,4265,4265,4265,12
|
|
20231215,101600,55373890,4260,4260,4260,4260,500
|
|
20231215,101500,53243890,4260,4260,4260,4260,93
|
|
20231215,101400,52847710,4260,4260,4260,4260,0
|
|
20231215,101300,52847710,4260,4260,4260,4260,0
|
|
20231215,101200,52847710,4260,4255,4260,4255,21
|
|
20231215,101100,52758350,4255,4250,4255,4250,120
|
|
20231215,101000,52248345,4250,4250,4250,4250,31
|
|
20231215,100900,52116595,4250,4250,4250,4250,20
|
|
20231215,100800,52031595,4250,4250,4250,4250,12
|
|
20231215,100700,51980595,4250,4250,4250,4250,0
|
|
20231215,100600,51980595,4250,4250,4250,4250,20
|
|
20231215,100500,51895595,4250,4250,4250,4250,0
|
|
20231215,100400,51895595,4250,4250,4250,4250,15
|
|
20231215,100300,51831845,4250,4250,4250,4250,20
|
|
20231215,100200,51746845,4250,4220,4250,4220,501
|
|
20231215,100100,49632595,4250,4250,4250,4250,0
|
|
20231215,100000,49632595,4250,4220,4250,4220,1287
|
|
20231215,095900,44199075,4220,4220,4220,4220,0
|
|
20231215,095800,44199075,4220,4220,4220,4220,181
|
|
20231215,095700,43435255,4220,4230,4230,4220,451
|
|
20231215,095600,41530310,4230,4225,4230,4220,325
|
|
20231215,095500,40156855,4225,4225,4225,4225,0
|
|
20231215,095400,40156855,4225,4225,4225,4220,36
|
|
20231215,095300,40004830,4225,4225,4225,4225,1
|
|
20231215,095200,40000605,4220,4220,4220,4220,10
|
|
20231215,095100,39958405,4225,4225,4225,4220,17
|
|
20231215,095000,39886655,4220,4220,4220,4220,23
|
|
20231215,094900,39789595,4215,4215,4215,4215,0
|
|
20231215,094800,39789595,4215,4215,4215,4215,0
|
|
20231215,094700,39789595,4215,4220,4220,4215,236
|
|
20231215,094600,38794705,4230,4230,4230,4230,0
|
|
20231215,094500,38794705,4230,4230,4230,4230,317
|
|
20231215,094400,37453795,4230,4230,4230,4230,417
|
|
20231215,094300,35689885,4230,4230,4230,4230,200
|
|
20231215,094200,34843885,4230,4230,4230,4230,20
|
|
20231215,094100,34759285,4230,4230,4230,4230,3
|
|
20231215,094000,34746595,4230,4230,4230,4230,40
|
|
20231215,093900,34577395,4230,4230,4230,4230,20
|
|
20231215,093800,34492795,4230,4230,4230,4230,2
|
|
20231215,093700,34484335,4230,4230,4230,4230,468
|
|
20231215,093600,32504695,4230,4230,4230,4230,10
|
|
20231215,093500,32462395,4230,4230,4230,4230,0
|
|
20231215,093400,32462395,4230,4230,4230,4230,0
|
|
20231215,093300,32462395,4230,4230,4230,4230,45
|
|
20231215,093200,32272045,4230,4230,4230,4230,0
|
|
20231215,093100,32272045,4230,4230,4230,4230,0
|
|
20231215,093000,32272045,4230,4230,4230,4230,32
|
|
20231215,092900,32136685,4230,4230,4230,4230,0
|
|
20231215,092800,32136685,4230,4230,4230,4230,0
|
|
20231215,092700,32136685,4230,4230,4230,4230,54
|
|
20231215,092600,31908265,4230,4230,4230,4230,1
|
|
20231215,092500,31904035,4205,4205,4205,4205,0
|
|
20231215,092400,31904035,4205,4230,4230,4180,230
|
|
20231215,092300,30939835,4230,4225,4230,4225,9
|
|
20231215,092200,30901780,4180,4180,4180,4180,0
|
|
20231215,092100,30901780,4180,4225,4225,4180,745
|
|
20231215,092000,27771655,4225,4225,4225,4225,41
|
|
20231215,091900,27598430,4210,4210,4210,4210,319
|
|
20231215,091800,26255440,4210,4225,4225,4210,25
|
|
20231215,091700,26149890,4225,4225,4225,4225,10
|
|
20231215,091600,26107640,4225,4225,4225,4225,92
|
|
20231215,091500,25718940,4210,4210,4210,4210,20
|
|
20231215,091400,25634740,4200,4225,4225,4200,89
|
|
20231215,091300,25260915,4225,4225,4225,4225,1
|
|
20231215,091200,25256690,4225,4225,4225,4225,20
|
|
20231215,091100,25172190,4225,4225,4225,4225,14
|
|
20231215,091000,25113040,4225,4225,4225,4225,8
|
|
20231215,090900,25079240,4190,4250,4250,4190,3107
|
|
20231215,090800,12003670,4250,4250,4250,4250,26
|
|
20231215,090700,11893170,4250,4230,4250,4225,101
|
|
20231215,090600,11466415,4250,4230,4250,4225,1068
|
|
20231215,090500,6940615,4225,4230,4230,4190,492
|
|
20231215,090400,4865975,4230,4230,4230,4230,59
|
|
20231215,090300,4616405,4230,4230,4230,4230,21
|
|
20231215,090200,4527575,4230,4230,4230,4230,1
|
|
20231215,090100,4523345,4230,4230,4230,4230,1
|
|
20231215,090000,4519115,4230,4180,4230,4180,612
|