640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,193700,1008036785,4165,4165,4165,4165,3642
|
|
20231212,193600,1008036785,4165,4165,4165,4165,0
|
|
20231212,193500,1008036785,4165,4165,4165,4165,0
|
|
20231212,193400,1008036785,4165,4165,4165,4165,0
|
|
20231212,193300,1008036785,4165,4165,4165,4165,0
|
|
20231212,193200,1008036785,4165,4165,4165,4165,0
|
|
20231212,193100,1008036785,4165,4165,4165,4165,0
|
|
20231212,193000,1008036785,4165,4165,4165,4165,0
|
|
20231212,192900,1008036785,4165,4165,4165,4165,0
|
|
20231212,192800,1008036785,4165,4165,4165,4165,0
|
|
20231212,192700,1008036785,4165,4165,4165,4165,0
|
|
20231212,192600,1008036785,4165,4165,4165,4165,0
|
|
20231212,192500,1008036785,4165,4165,4165,4165,0
|
|
20231212,192400,1008036785,4165,4165,4165,4165,0
|
|
20231212,192300,1008036785,4165,4165,4165,4165,0
|
|
20231212,192200,1008036785,4165,4165,4165,4165,0
|
|
20231212,192100,1008036785,4165,4165,4165,4165,0
|
|
20231212,192000,1008036785,4165,4165,4165,4165,0
|
|
20231212,191900,1008036785,4165,4165,4165,4165,0
|
|
20231212,191800,1008036785,4165,4165,4165,4165,0
|
|
20231212,191700,1008036785,4165,4165,4165,4165,0
|
|
20231212,191600,1008036785,4165,4165,4165,4165,0
|
|
20231212,191500,1008036785,4165,4165,4165,4165,0
|
|
20231212,191400,1008036785,4165,4165,4165,4165,0
|
|
20231212,191300,1008036785,4165,4165,4165,4165,0
|
|
20231212,191200,1008036785,4165,4165,4165,4165,0
|
|
20231212,191100,1008036785,4165,4165,4165,4165,0
|
|
20231212,191000,1008036785,4165,4165,4165,4165,0
|
|
20231212,190900,1008036785,4165,4165,4165,4165,0
|
|
20231212,190800,1008036785,4165,4165,4165,4165,0
|
|
20231212,190700,1008036785,4165,4165,4165,4165,3642
|
|
20231212,190600,1008036785,4165,4165,4165,4165,0
|
|
20231212,190500,1008036785,4165,4165,4165,4165,0
|
|
20231212,190400,1008036785,4165,4165,4165,4165,0
|
|
20231212,190300,1008036785,4165,4165,4165,4165,0
|
|
20231212,190200,1008036785,4165,4165,4165,4165,0
|
|
20231212,190100,1008036785,4165,4165,4165,4165,0
|
|
20231212,190000,1008036785,4165,4165,4165,4165,0
|
|
20231212,185900,1008036785,4165,4165,4165,4165,0
|
|
20231212,185800,1008036785,4165,4165,4165,4165,0
|
|
20231212,185700,1008036785,4165,4165,4165,4165,0
|
|
20231212,185600,1008036785,4165,4165,4165,4165,0
|
|
20231212,185500,1008036785,4165,4165,4165,4165,0
|
|
20231212,185400,1008036785,4165,4165,4165,4165,0
|
|
20231212,185300,1008036785,4165,4165,4165,4165,0
|
|
20231212,185200,1008036785,4165,4165,4165,4165,0
|
|
20231212,185100,1008036785,4165,4165,4165,4165,0
|
|
20231212,185000,1008036785,4165,4165,4165,4165,0
|
|
20231212,184900,1008036785,4165,4165,4165,4165,0
|
|
20231212,184800,1008036785,4165,4165,4165,4165,0
|
|
20231212,184700,1008036785,4165,4165,4165,4165,0
|
|
20231212,184600,1008036785,4165,4165,4165,4165,0
|
|
20231212,184500,1008036785,4165,4165,4165,4165,0
|
|
20231212,184400,1008036785,4165,4165,4165,4165,0
|
|
20231212,184300,1008036785,4165,4165,4165,4165,0
|
|
20231212,184200,1008036785,4165,4165,4165,4165,0
|
|
20231212,184100,1008036785,4165,4165,4165,4165,0
|
|
20231212,184000,1008036785,4165,4165,4165,4165,0
|
|
20231212,183900,1008036785,4165,4165,4165,4165,0
|
|
20231212,183800,1008036785,4165,4165,4165,4165,0
|
|
20231212,183700,1008036785,4165,4165,4165,4165,3642
|
|
20231212,183600,1008036785,4165,4165,4165,4165,0
|
|
20231212,183500,1008036785,4165,4165,4165,4165,0
|
|
20231212,183400,1008036785,4165,4165,4165,4165,0
|
|
20231212,183300,1008036785,4165,4165,4165,4165,0
|
|
20231212,183200,1008036785,4165,4165,4165,4165,0
|
|
20231212,183100,1008036785,4165,4165,4165,4165,0
|
|
20231212,183000,1008036785,4165,4165,4165,4165,0
|
|
20231212,182900,1008036785,4165,4165,4165,4165,0
|
|
20231212,182800,1008036785,4165,4165,4165,4165,0
|
|
20231212,182700,1008036785,4165,4165,4165,4165,0
|
|
20231212,182600,1008036785,4165,4165,4165,4165,0
|
|
20231212,182500,1008036785,4165,4165,4165,4165,0
|
|
20231212,182400,1008036785,4165,4165,4165,4165,0
|
|
20231212,182300,1008036785,4165,4165,4165,4165,0
|
|
20231212,182200,1008036785,4165,4165,4165,4165,0
|
|
20231212,182100,1008036785,4165,4165,4165,4165,0
|
|
20231212,182000,1008036785,4165,4165,4165,4165,0
|
|
20231212,181900,1008036785,4165,4165,4165,4165,0
|
|
20231212,181800,1008036785,4165,4165,4165,4165,0
|
|
20231212,181700,1008036785,4165,4165,4165,4165,0
|
|
20231212,181600,1008036785,4165,4165,4165,4165,0
|
|
20231212,181500,1008036785,4165,4165,4165,4165,0
|
|
20231212,181400,1008036785,4165,4165,4165,4165,0
|
|
20231212,181300,1008036785,4165,4165,4165,4165,0
|
|
20231212,181200,1008036785,4165,4165,4165,4165,0
|
|
20231212,181100,1008036785,4165,4165,4165,4165,0
|
|
20231212,181000,1008036785,4165,4165,4165,4165,0
|
|
20231212,180900,1008036785,4165,4165,4165,4165,0
|
|
20231212,180800,1008036785,4165,4165,4165,4165,0
|
|
20231212,180700,1008036785,4165,4165,4165,4165,3642
|
|
20231212,180600,1008036785,4165,4165,4165,4165,0
|
|
20231212,180500,1008036785,4165,4165,4165,4165,0
|
|
20231212,180400,1008036785,4165,4165,4165,4165,0
|
|
20231212,180300,1008036785,4165,4165,4165,4165,0
|
|
20231212,180200,1008036785,4165,4165,4165,4165,0
|
|
20231212,180100,1008036785,4165,4165,4165,4165,0
|
|
20231212,180000,1008036785,4165,4165,4165,4165,0
|
|
20231212,175900,1008036785,4165,4165,4165,4165,0
|
|
20231212,175800,1008036785,4165,4165,4165,4165,0
|
|
20231212,175700,1008036785,4165,4165,4165,4165,0
|
|
20231212,175600,1008036785,4165,4165,4165,4165,0
|
|
20231212,175500,1008036785,4165,4165,4165,4165,0
|
|
20231212,175400,1008036785,4165,4165,4165,4165,0
|
|
20231212,175300,1008036785,4165,4165,4165,4165,0
|
|
20231212,175200,1008036785,4165,4165,4165,4165,0
|
|
20231212,175100,1008036785,4165,4165,4165,4165,0
|
|
20231212,175000,1008036785,4165,4165,4165,4165,0
|
|
20231212,174900,1008036785,4165,4165,4165,4165,0
|
|
20231212,174800,1008036785,4165,4165,4165,4165,0
|
|
20231212,174700,1008036785,4165,4165,4165,4165,0
|
|
20231212,174600,1008036785,4165,4165,4165,4165,0
|
|
20231212,174500,1008036785,4165,4165,4165,4165,0
|
|
20231212,174400,1008036785,4165,4165,4165,4165,0
|
|
20231212,174300,1008036785,4165,4165,4165,4165,0
|
|
20231212,174200,1008036785,4165,4165,4165,4165,0
|
|
20231212,174100,1008036785,4165,4165,4165,4165,0
|
|
20231212,174000,1008036785,4165,4165,4165,4165,0
|
|
20231212,173900,1008036785,4165,4165,4165,4165,0
|
|
20231212,173800,1008036785,4165,4165,4165,4165,0
|
|
20231212,173700,1008036785,4165,4165,4165,4165,3642
|
|
20231212,173600,1008036785,4165,4165,4165,4165,0
|
|
20231212,173500,1008036785,4165,4165,4165,4165,0
|
|
20231212,173400,1008036785,4165,4165,4165,4165,0
|
|
20231212,173300,1008036785,4165,4165,4165,4165,0
|
|
20231212,173200,1008036785,4165,4165,4165,4165,0
|
|
20231212,173100,1008036785,4165,4165,4165,4165,0
|
|
20231212,173000,1008036785,4165,4165,4165,4165,0
|
|
20231212,172900,1008036785,4165,4165,4165,4165,0
|
|
20231212,172800,1008036785,4165,4165,4165,4165,0
|
|
20231212,172700,1008036785,4165,4165,4165,4165,0
|
|
20231212,172600,1008036785,4165,4165,4165,4165,0
|
|
20231212,172500,1008036785,4165,4165,4165,4165,0
|
|
20231212,172400,1008036785,4165,4165,4165,4165,0
|
|
20231212,172300,1008036785,4165,4165,4165,4165,0
|
|
20231212,172200,1008036785,4165,4165,4165,4165,0
|
|
20231212,172100,1008036785,4165,4165,4165,4165,0
|
|
20231212,172000,1008036785,4165,4165,4165,4165,0
|
|
20231212,171900,1008036785,4165,4165,4165,4165,0
|
|
20231212,171800,1008036785,4165,4165,4165,4165,0
|
|
20231212,171700,1008036785,4165,4165,4165,4165,0
|
|
20231212,171600,1008036785,4165,4165,4165,4165,0
|
|
20231212,171500,1008036785,4165,4165,4165,4165,0
|
|
20231212,171400,1008036785,4165,4165,4165,4165,0
|
|
20231212,171300,1008036785,4165,4165,4165,4165,0
|
|
20231212,171200,1008036785,4165,4165,4165,4165,0
|
|
20231212,171100,1008036785,4165,4165,4165,4165,0
|
|
20231212,171000,1008036785,4165,4165,4165,4165,0
|
|
20231212,170900,1008036785,4165,4165,4165,4165,0
|
|
20231212,170800,1008036785,4165,4165,4165,4165,0
|
|
20231212,170700,1008036785,4165,4165,4165,4165,3642
|
|
20231212,170600,1008036785,4165,4165,4165,4165,0
|
|
20231212,170500,1008036785,4165,4165,4165,4165,0
|
|
20231212,170400,1008036785,4165,4165,4165,4165,0
|
|
20231212,170300,1008036785,4165,4165,4165,4165,0
|
|
20231212,170200,1008036785,4165,4165,4165,4165,0
|
|
20231212,170100,1008036785,4165,4165,4165,4165,0
|
|
20231212,170000,1008036785,4165,4165,4165,4165,0
|
|
20231212,165900,1008036785,4165,4165,4165,4165,0
|
|
20231212,165800,1008036785,4165,4165,4165,4165,0
|
|
20231212,165700,1008036785,4165,4165,4165,4165,0
|
|
20231212,165600,1008036785,4165,4165,4165,4165,0
|
|
20231212,165500,1008036785,4165,4165,4165,4165,0
|
|
20231212,165400,1008036785,4165,4165,4165,4165,0
|
|
20231212,165300,1008036785,4165,4165,4165,4165,0
|
|
20231212,165200,1008036785,4165,4165,4165,4165,0
|
|
20231212,165100,1008036785,4165,4165,4165,4165,0
|
|
20231212,165000,1008036785,4165,4165,4165,4165,0
|
|
20231212,164900,1008036785,4165,4165,4165,4165,0
|
|
20231212,164800,1008036785,4165,4165,4165,4165,0
|
|
20231212,164700,1008036785,4165,4165,4165,4165,0
|
|
20231212,164600,1008036785,4165,4165,4165,4165,0
|
|
20231212,164500,1008036785,4165,4165,4165,4165,0
|
|
20231212,164400,1008036785,4165,4165,4165,4165,0
|
|
20231212,164300,1008036785,4165,4165,4165,4165,0
|
|
20231212,164200,1008036785,4165,4165,4165,4165,0
|
|
20231212,164100,1008036785,4165,4165,4165,4165,0
|
|
20231212,164000,1008036785,4165,4165,4165,4165,0
|
|
20231212,163900,1008036785,4165,4165,4165,4165,0
|
|
20231212,163800,1008036785,4165,4165,4165,4165,0
|
|
20231212,163700,1008036785,4165,4165,4165,4165,3642
|
|
20231212,163600,1008036785,4165,4165,4165,4165,0
|
|
20231212,163500,1008036785,4165,4165,4165,4165,0
|
|
20231212,163400,1008036785,4165,4165,4165,4165,0
|
|
20231212,163300,1008036785,4165,4165,4165,4165,0
|
|
20231212,163200,1008036785,4165,4165,4165,4165,0
|
|
20231212,163100,1008036785,4165,4165,4165,4165,0
|
|
20231212,163000,1008036785,4165,4165,4165,4165,0
|
|
20231212,162900,1008036785,4165,4165,4165,4165,0
|
|
20231212,162800,1008036785,4165,4165,4165,4165,0
|
|
20231212,162700,1008036785,4165,4165,4165,4165,0
|
|
20231212,162600,1008036785,4165,4165,4165,4165,0
|
|
20231212,162500,1008036785,4165,4165,4165,4165,0
|
|
20231212,162400,1008036785,4165,4165,4165,4165,0
|
|
20231212,162300,1008036785,4165,4165,4165,4165,0
|
|
20231212,162200,1008036785,4165,4165,4165,4165,0
|
|
20231212,162100,1008036785,4165,4165,4165,4165,0
|
|
20231212,162000,1008036785,4165,4165,4165,4165,0
|
|
20231212,161900,1008036785,4165,4165,4165,4165,0
|
|
20231212,161800,1008036785,4165,4165,4165,4165,0
|
|
20231212,161700,1008036785,4165,4165,4165,4165,0
|
|
20231212,161600,1008036785,4165,4165,4165,4165,0
|
|
20231212,161500,1008036785,4165,4165,4165,4165,0
|
|
20231212,161400,1008036785,4165,4165,4165,4165,0
|
|
20231212,161300,1008036785,4165,4165,4165,4165,0
|
|
20231212,161200,1008036785,4165,4165,4165,4165,0
|
|
20231212,161100,1008036785,4165,4165,4165,4165,0
|
|
20231212,161000,1008036785,4165,4165,4165,4165,0
|
|
20231212,160900,1008036785,4165,4165,4165,4165,0
|
|
20231212,160800,1008036785,4165,4165,4165,4165,0
|
|
20231212,160700,1008036785,4165,4165,4165,4165,3642
|
|
20231212,160600,1008036785,4165,4165,4165,4165,0
|
|
20231212,160500,1008036785,4165,4165,4165,4165,0
|
|
20231212,160400,1008036785,4165,4165,4165,4165,0
|
|
20231212,160300,1008036785,4165,4165,4165,4165,0
|
|
20231212,160200,1008036785,4165,4165,4165,4165,0
|
|
20231212,160100,1008036785,4165,4165,4165,4165,0
|
|
20231212,160000,1008036785,4165,4165,4165,4165,0
|
|
20231212,155900,1008036785,4165,4165,4165,4165,0
|
|
20231212,155800,1008036785,4165,4165,4165,4165,0
|
|
20231212,155700,1008036785,4165,4165,4165,4165,0
|
|
20231212,155600,1008036785,4165,4165,4165,4165,0
|
|
20231212,155500,1008036785,4165,4165,4165,4165,0
|
|
20231212,155400,1008036785,4165,4165,4165,4165,0
|
|
20231212,155300,1008036785,4165,4165,4165,4165,0
|
|
20231212,155200,1008036785,4165,4165,4165,4165,0
|
|
20231212,155100,1008036785,4165,4165,4165,4165,0
|
|
20231212,155000,1008036785,4165,4165,4165,4165,0
|
|
20231212,154900,1008036785,4165,4165,4165,4165,0
|
|
20231212,154800,1008036785,4165,4165,4165,4165,0
|
|
20231212,154700,1008036785,4165,4165,4165,4165,0
|
|
20231212,154600,1008036785,4165,4165,4165,4165,0
|
|
20231212,154500,1008036785,4165,4165,4165,4165,0
|
|
20231212,154400,1008036785,4165,4165,4165,4165,0
|
|
20231212,154300,1008036785,4165,4165,4165,4165,0
|
|
20231212,154200,1008036785,4165,4165,4165,4165,0
|
|
20231212,154100,1008036785,4165,4165,4165,4165,0
|
|
20231212,154000,1008036785,4165,4165,4165,4165,0
|
|
20231212,153900,1008036785,4165,4165,4165,4165,0
|
|
20231212,153800,1008036785,4165,4165,4165,4165,0
|
|
20231212,153700,1008036785,4165,4165,4165,4165,3642
|
|
20231212,153600,1008036785,4165,4165,4165,4165,0
|
|
20231212,153500,1008036785,4165,4165,4165,4165,0
|
|
20231212,153400,1008036785,4165,4165,4165,4165,0
|
|
20231212,153300,1008036785,4165,4165,4165,4165,0
|
|
20231212,153200,1008036785,4165,4165,4165,4165,0
|
|
20231212,153100,1008036785,4165,4165,4165,4165,0
|
|
20231212,153000,1008036785,4165,4165,4165,4165,3642
|
|
20231212,152900,992867855,4155,4155,4155,4155,0
|
|
20231212,152800,992867855,4155,4155,4155,4155,0
|
|
20231212,152700,992867855,4155,4155,4155,4155,0
|
|
20231212,152600,992867855,4155,4155,4155,4155,0
|
|
20231212,152500,992867855,4155,4155,4155,4155,0
|
|
20231212,152400,992867855,4155,4155,4155,4155,0
|
|
20231212,152300,992867855,4155,4155,4155,4155,0
|
|
20231212,152200,992867855,4155,4155,4155,4155,0
|
|
20231212,152100,992867855,4155,4155,4155,4155,0
|
|
20231212,152000,992867855,4155,4155,4155,4155,0
|
|
20231212,151900,992867855,4155,4155,4155,4155,300
|
|
20231212,151800,991621355,4155,4155,4155,4155,2355
|
|
20231212,151700,981836330,4155,4155,4160,4155,1097
|
|
20231212,151600,977275775,4160,4160,4160,4160,646
|
|
20231212,151500,974588415,4160,4160,4160,4160,786
|
|
20231212,151400,971318655,4165,4175,4175,4165,1938
|
|
20231212,151300,963246785,4175,4175,4175,4175,22
|
|
20231212,151200,963154935,4175,4175,4175,4175,124
|
|
20231212,151100,962637235,4165,4165,4165,4165,0
|
|
20231212,151000,962637235,4165,4175,4175,4165,303
|
|
20231212,150900,961374690,4175,4175,4175,4165,343
|
|
20231212,150800,959942765,4170,4165,4170,4165,1026
|
|
20231212,150700,955665235,4170,4170,4170,4170,0
|
|
20231212,150600,955665235,4170,4170,4170,4170,50
|
|
20231212,150500,955456735,4165,4165,4165,4165,200
|
|
20231212,150400,954623735,4170,4170,4170,4170,0
|
|
20231212,150300,954623735,4170,4165,4170,4165,10
|
|
20231212,150200,954582080,4165,4170,4170,4165,211
|
|
20231212,150100,953703210,4165,4165,4165,4165,0
|
|
20231212,150000,953703210,4165,4165,4165,4165,0
|
|
20231212,145900,953703210,4165,4165,4165,4165,1
|
|
20231212,145800,953699045,4170,4170,4170,4170,0
|
|
20231212,145700,953699045,4170,4170,4170,4170,108
|
|
20231212,145600,953248685,4170,4170,4170,4170,0
|
|
20231212,145500,953248685,4170,4170,4170,4165,47
|
|
20231212,145400,953052875,4165,4165,4165,4165,49
|
|
20231212,145300,952848790,4165,4165,4165,4165,41
|
|
20231212,145200,952678025,4170,4170,4170,4170,0
|
|
20231212,145100,952678025,4170,4170,4170,4170,0
|
|
20231212,145000,952678025,4170,4170,4170,4170,158
|
|
20231212,144900,952019165,4170,4170,4170,4170,165
|
|
20231212,144800,951331115,4175,4170,4175,4170,11
|
|
20231212,144700,951285240,4175,4175,4175,4175,0
|
|
20231212,144600,951285240,4175,4175,4175,4175,0
|
|
20231212,144500,951285240,4175,4175,4175,4175,2
|
|
20231212,144400,951276890,4175,4175,4175,4175,0
|
|
20231212,144300,951276890,4175,4175,4175,4175,6
|
|
20231212,144200,951251840,4170,4175,4175,4170,1018
|
|
20231212,144100,947003630,4180,4185,4185,4180,698
|
|
20231212,144000,944083930,4185,4185,4185,4185,29
|
|
20231212,143900,943962565,4185,4180,4185,4180,2697
|
|
20231212,143800,932682195,4180,4175,4180,4175,583
|
|
20231212,143700,930248115,4180,4180,4180,4180,0
|
|
20231212,143600,930248115,4180,4175,4180,4175,700
|
|
20231212,143500,927323510,4170,4170,4170,4170,7
|
|
20231212,143400,927294320,4175,4175,4175,4175,0
|
|
20231212,143300,927294320,4175,4175,4175,4175,11
|
|
20231212,143200,927248395,4175,4175,4175,4175,39
|
|
20231212,143100,927085570,4175,4175,4180,4175,513
|
|
20231212,143000,924943740,4175,4175,4175,4175,0
|
|
20231212,142900,924943740,4175,4175,4175,4175,274
|
|
20231212,142800,923799790,4170,4170,4170,4170,0
|
|
20231212,142700,923799790,4170,4170,4170,4170,1
|
|
20231212,142600,923795620,4170,4170,4170,4170,0
|
|
20231212,142500,923795620,4170,4170,4170,4170,10
|
|
20231212,142400,923753920,4170,4170,4170,4170,100
|
|
20231212,142300,923336920,4170,4170,4170,4170,0
|
|
20231212,142200,923336920,4170,4180,4180,4170,32
|
|
20231212,142100,923203195,4175,4175,4175,4175,0
|
|
20231212,142000,923203195,4175,4175,4175,4175,7
|
|
20231212,141900,923173970,4175,4175,4175,4175,100
|
|
20231212,141800,922756470,4175,4175,4175,4175,27
|
|
20231212,141700,922643745,4170,4175,4175,4170,1002
|
|
20231212,141600,918460400,4175,4175,4175,4175,1
|
|
20231212,141500,918456225,4170,4175,4175,4170,6
|
|
20231212,141400,918431180,4175,4175,4175,4175,2995
|
|
20231212,141300,905927055,4175,4175,4175,4175,0
|
|
20231212,141200,905927055,4175,4175,4175,4175,0
|
|
20231212,141100,905927055,4175,4165,4175,4165,3052
|
|
20231212,141000,893212740,4160,4160,4160,4160,9
|
|
20231212,140900,893175300,4160,4160,4160,4160,734
|
|
20231212,140800,890121860,4155,4155,4155,4155,10
|
|
20231212,140700,890080310,4155,4155,4155,4155,144
|
|
20231212,140600,889481990,4160,4160,4160,4160,132
|
|
20231212,140500,888932870,4160,4160,4160,4160,500
|
|
20231212,140400,886852870,4160,4160,4160,4160,296
|
|
20231212,140300,885621510,4160,4165,4165,4160,1255
|
|
20231212,140200,880394485,4165,4175,4175,4165,5
|
|
20231212,140100,880373620,4170,4170,4170,4170,1035
|
|
20231212,140000,876057670,4165,4155,4165,4155,1326
|
|
20231212,135900,870536520,4155,4155,4155,4155,5
|
|
20231212,135800,870515745,4155,4160,4160,4155,6
|
|
20231212,135700,870490790,4155,4160,4160,4155,201
|
|
20231212,135600,869654635,4160,4160,4160,4160,144
|
|
20231212,135500,869055595,4160,4160,4160,4160,543
|
|
20231212,135400,866796715,4160,4160,4160,4160,334
|
|
20231212,135300,865407275,4160,4160,4160,4160,20
|
|
20231212,135200,865324075,4160,4160,4160,4160,1722
|
|
20231212,135100,858160555,4160,4160,4160,4160,1902
|
|
20231212,135000,850248235,4165,4165,4165,4165,0
|
|
20231212,134900,850248235,4165,4165,4165,4165,2
|
|
20231212,134800,850239905,4165,4165,4165,4165,1334
|
|
20231212,134700,844683795,4165,4165,4165,4165,1545
|
|
20231212,134600,838248870,4170,4170,4170,4165,1483
|
|
20231212,134500,832065510,4165,4165,4165,4165,2570
|
|
20231212,134400,821361460,4170,4170,4170,4170,453
|
|
20231212,134300,819472450,4175,4175,4175,4175,1000
|
|
20231212,134200,815297450,4175,4175,4175,4170,4781
|
|
20231212,134100,795346350,4170,4165,4170,4165,3320
|
|
20231212,134000,781503520,4165,4165,4165,4165,1969
|
|
20231212,133900,773302635,4165,4165,4165,4165,187
|
|
20231212,133800,772523780,4165,4165,4165,4155,119
|
|
20231212,133700,772028155,4165,4165,4165,4165,603
|
|
20231212,133600,769516660,4150,4150,4150,4150,0
|
|
20231212,133500,769516660,4150,4150,4150,4150,0
|
|
20231212,133400,769516660,4150,4155,4155,4150,2091
|
|
20231212,133300,760836870,4165,4165,4165,4165,5
|
|
20231212,133200,760816045,4160,4160,4160,4160,3264
|
|
20231212,133100,747237805,4165,4165,4165,4165,100
|
|
20231212,133000,746821305,4165,4165,4165,4165,0
|
|
20231212,132900,746821305,4165,4165,4165,4165,425
|
|
20231212,132800,745051180,4165,4165,4165,4165,0
|
|
20231212,132700,745051180,4165,4165,4165,4165,0
|
|
20231212,132600,745051180,4165,4160,4165,4160,18
|
|
20231212,132500,744976260,4160,4160,4160,4160,157
|
|
20231212,132400,744323140,4155,4155,4155,4155,203
|
|
20231212,132300,743479675,4150,4150,4150,4150,0
|
|
20231212,132200,743479675,4150,4150,4150,4150,275
|
|
20231212,132100,742338425,4145,4145,4145,4145,63
|
|
20231212,132000,742077290,4145,4145,4145,4145,0
|
|
20231212,131900,742077290,4145,4145,4145,4145,3
|
|
20231212,131800,742064855,4150,4150,4150,4150,6
|
|
20231212,131700,742039955,4150,4150,4150,4150,495
|
|
20231212,131600,739985705,4145,4145,4145,4145,3241
|
|
20231212,131500,726551760,4140,4140,4140,4140,6
|
|
20231212,131400,726526920,4140,4145,4145,4140,1302
|
|
20231212,131300,721135640,4145,4145,4145,4145,32
|
|
20231212,131200,721003000,4145,4145,4145,4145,1253
|
|
20231212,131100,715809315,4145,4145,4145,4145,1155
|
|
20231212,131000,711021840,4145,4145,4145,4145,1305
|
|
20231212,130900,705612615,4145,4145,4145,4145,3
|
|
20231212,130800,705600180,4145,4145,4150,4145,2268
|
|
20231212,130700,696199220,4150,4150,4150,4150,1
|
|
20231212,130600,696195070,4145,4145,4145,4145,0
|
|
20231212,130500,696195070,4145,4145,4145,4145,9
|
|
20231212,130400,696157765,4150,4150,4150,4150,251
|
|
20231212,130300,695116115,4150,4150,4150,4150,69
|
|
20231212,130200,694829765,4150,4150,4150,4150,120
|
|
20231212,130100,694331765,4150,4150,4150,4150,2636
|
|
20231212,130000,683392365,4150,4150,4150,4150,0
|
|
20231212,125900,683392365,4150,4150,4150,4150,0
|
|
20231212,125800,683392365,4150,4150,4150,4150,0
|
|
20231212,125700,683392365,4150,4150,4150,4150,5
|
|
20231212,125600,683371615,4150,4150,4150,4150,9
|
|
20231212,125500,683334265,4155,4155,4155,4155,0
|
|
20231212,125400,683334265,4155,4155,4155,4155,0
|
|
20231212,125300,683334265,4155,4155,4155,4155,100
|
|
20231212,125200,682918765,4150,4150,4150,4150,0
|
|
20231212,125100,682918765,4150,4150,4150,4150,0
|
|
20231212,125000,682918765,4150,4150,4150,4150,200
|
|
20231212,124900,682088765,4150,4150,4150,4150,30
|
|
20231212,124800,681964265,4160,4160,4160,4160,0
|
|
20231212,124700,681964265,4160,4150,4160,4150,252
|
|
20231212,124600,680917690,4150,4150,4150,4150,0
|
|
20231212,124500,680917690,4150,4150,4150,4150,5
|
|
20231212,124400,680896940,4145,4145,4145,4145,0
|
|
20231212,124300,680896940,4145,4145,4145,4145,0
|
|
20231212,124200,680896940,4145,4145,4145,4145,0
|
|
20231212,124100,680896940,4145,4150,4150,4145,120
|
|
20231212,124000,680398990,4150,4150,4150,4150,120
|
|
20231212,123900,679900990,4150,4150,4150,4150,15
|
|
20231212,123800,679838740,4150,4150,4150,4150,0
|
|
20231212,123700,679838740,4150,4150,4150,4150,0
|
|
20231212,123600,679838740,4150,4150,4150,4150,50
|
|
20231212,123500,679631240,4150,4150,4150,4150,0
|
|
20231212,123400,679631240,4150,4145,4150,4145,789
|
|
20231212,123300,676360335,4145,4145,4145,4145,0
|
|
20231212,123200,676360335,4145,4145,4145,4145,0
|
|
20231212,123100,676360335,4145,4140,4145,4140,208
|
|
20231212,123000,675498215,4140,4140,4140,4140,989
|
|
20231212,122900,671403755,4145,4145,4145,4145,1
|
|
20231212,122800,671399610,4140,4140,4140,4140,1
|
|
20231212,122700,671395470,4145,4145,4145,4145,520
|
|
20231212,122600,669240070,4145,4145,4145,4145,10
|
|
20231212,122500,669198620,4150,4150,4150,4150,100
|
|
20231212,122400,668783620,4145,4145,4145,4145,0
|
|
20231212,122300,668783620,4145,4145,4145,4145,30
|
|
20231212,122200,668659270,4145,4145,4145,4145,0
|
|
20231212,122100,668659270,4145,4145,4145,4145,592
|
|
20231212,122000,666205430,4135,4135,4135,4135,100
|
|
20231212,121900,665791930,4135,4140,4140,4135,192
|
|
20231212,121800,664997100,4135,4135,4140,4135,382
|
|
20231212,121700,663416620,4135,4135,4135,4135,2051
|
|
20231212,121600,654935735,4135,4145,4145,4135,4
|
|
20231212,121500,654919170,4145,4145,4145,4145,2
|
|
20231212,121400,654910880,4135,4140,4140,4135,611
|
|
20231212,121300,652382260,4140,4150,4150,4140,2314
|
|
20231212,121200,642797235,4150,4150,4150,4150,0
|
|
20231212,121100,642797235,4150,4150,4150,4150,9
|
|
20231212,121000,642759885,4150,4150,4150,4150,0
|
|
20231212,120900,642759885,4150,4150,4150,4150,165
|
|
20231212,120800,642075135,4145,4145,4145,4145,0
|
|
20231212,120700,642075135,4145,4145,4145,4145,0
|
|
20231212,120600,642075135,4145,4145,4145,4145,3
|
|
20231212,120500,642062700,4145,4145,4145,4145,406
|
|
20231212,120400,640379830,4140,4140,4140,4140,10
|
|
20231212,120300,640338430,4140,4140,4140,4140,6
|
|
20231212,120200,640313590,4140,4145,4145,4140,1683
|
|
20231212,120100,633345945,4145,4145,4145,4145,0
|
|
20231212,120000,633345945,4145,4145,4145,4145,20
|
|
20231212,115900,633263045,4150,4150,4150,4150,0
|
|
20231212,115800,633263045,4150,4145,4150,4145,120
|
|
20231212,115700,632765545,4150,4145,4150,4145,520
|
|
20231212,115600,630610095,4145,4145,4155,4145,722
|
|
20231212,115500,627617205,4145,4145,4145,4145,0
|
|
20231212,115400,627617205,4145,4145,4145,4145,40
|
|
20231212,115300,627451405,4145,4145,4145,4145,30
|
|
20231212,115200,627327055,4145,4145,4145,4145,0
|
|
20231212,115100,627327055,4145,4145,4145,4145,6
|
|
20231212,115000,627302185,4145,4145,4145,4145,0
|
|
20231212,114900,627302185,4145,4140,4145,4130,5577
|
|
20231212,114800,604232960,4140,4140,4140,4140,100
|
|
20231212,114700,603818960,4140,4140,4140,4140,0
|
|
20231212,114600,603818960,4140,4145,4145,4140,41
|
|
20231212,114500,603649020,4145,4145,4145,4145,0
|
|
20231212,114400,603649020,4145,4145,4145,4145,0
|
|
20231212,114300,603649020,4145,4155,4155,4145,5000
|
|
20231212,114200,582916305,4160,4155,4160,4155,12
|
|
20231212,114100,582866430,4160,4160,4160,4160,0
|
|
20231212,114000,582866430,4160,4160,4160,4160,15
|
|
20231212,113900,582804030,4155,4155,4155,4155,0
|
|
20231212,113800,582804030,4155,4155,4155,4155,0
|
|
20231212,113700,582804030,4155,4155,4155,4155,0
|
|
20231212,113600,582804030,4155,4155,4155,4150,11714
|
|
20231212,113500,534188255,4160,4165,4165,4160,555
|
|
20231212,113400,531876930,4165,4170,4170,4165,1526
|
|
20231212,113300,525521130,4170,4165,4170,4165,11
|
|
20231212,113200,525475290,4165,4165,4165,4165,806
|
|
20231212,113100,522118300,4160,4155,4160,4155,1291
|
|
20231212,113000,516749155,4160,4160,4160,4160,0
|
|
20231212,112900,516749155,4160,4160,4160,4160,0
|
|
20231212,112800,516749155,4160,4160,4160,4160,106
|
|
20231212,112700,516308195,4155,4155,4155,4155,9
|
|
20231212,112600,516270800,4160,4160,4160,4160,0
|
|
20231212,112500,516270800,4160,4160,4160,4160,0
|
|
20231212,112400,516270800,4160,4160,4160,4160,1
|
|
20231212,112300,516266640,4160,4160,4160,4160,20
|
|
20231212,112200,516183440,4155,4155,4155,4155,0
|
|
20231212,112100,516183440,4155,4155,4155,4155,0
|
|
20231212,112000,516183440,4155,4155,4155,4155,837
|
|
20231212,111900,512705705,4155,4155,4155,4155,17
|
|
20231212,111800,512635070,4155,4155,4155,4155,5
|
|
20231212,111700,512614295,4155,4155,4155,4155,259
|
|
20231212,111600,511538150,4160,4160,4160,4160,30
|
|
20231212,111500,511413350,4160,4160,4160,4160,48
|
|
20231212,111400,511213670,4160,4160,4160,4160,173
|
|
20231212,111300,510493990,4160,4160,4160,4160,0
|
|
20231212,111200,510493990,4160,4160,4160,4160,699
|
|
20231212,111100,507586150,4165,4165,4165,4165,0
|
|
20231212,111000,507586150,4165,4165,4165,4165,0
|
|
20231212,110900,507586150,4165,4165,4165,4165,0
|
|
20231212,110800,507586150,4165,4165,4165,4165,231
|
|
20231212,110700,506624035,4165,4165,4165,4165,0
|
|
20231212,110600,506624035,4165,4160,4165,4160,224
|
|
20231212,110500,505692170,4155,4155,4155,4155,10
|
|
20231212,110400,505650620,4160,4165,4165,4160,2305
|
|
20231212,110300,496057660,4165,4170,4170,4165,347
|
|
20231212,110200,494611855,4165,4170,4170,4165,25
|
|
20231212,110100,494507705,4165,4180,4180,4165,8295
|
|
20231212,110000,459898855,4180,4180,4180,4180,680
|
|
20231212,105900,457056455,4180,4180,4180,4180,368
|
|
20231212,105800,455518215,4185,4185,4185,4185,0
|
|
20231212,105700,455518215,4185,4185,4185,4185,427
|
|
20231212,105600,453731220,4185,4185,4185,4185,0
|
|
20231212,105500,453731220,4185,4185,4185,4185,0
|
|
20231212,105400,453731220,4185,4185,4185,4185,2
|
|
20231212,105300,453722850,4185,4185,4185,4185,0
|
|
20231212,105200,453722850,4185,4180,4185,4180,811
|
|
20231212,105100,450329025,4185,4185,4185,4185,311
|
|
20231212,105000,449027490,4185,4185,4185,4185,12
|
|
20231212,104900,448977270,4190,4190,4190,4190,0
|
|
20231212,104800,448977270,4190,4190,4190,4190,2
|
|
20231212,104700,448968890,4190,4190,4190,4190,0
|
|
20231212,104600,448968890,4190,4190,4190,4190,0
|
|
20231212,104500,448968890,4190,4190,4190,4190,88
|
|
20231212,104400,448600170,4195,4195,4195,4195,2
|
|
20231212,104300,448591780,4195,4195,4195,4195,6
|
|
20231212,104200,448566610,4195,4195,4195,4195,102
|
|
20231212,104100,448138720,4195,4195,4195,4195,0
|
|
20231212,104000,448138720,4195,4195,4195,4195,0
|
|
20231212,103900,448138720,4195,4195,4195,4195,100
|
|
20231212,103800,447719220,4190,4190,4190,4190,0
|
|
20231212,103700,447719220,4190,4190,4190,4190,115
|
|
20231212,103600,447237370,4190,4190,4190,4190,200
|
|
20231212,103500,446399370,4190,4190,4190,4190,0
|
|
20231212,103400,446399370,4190,4190,4190,4190,11
|
|
20231212,103300,446353280,4190,4195,4195,4190,285
|
|
20231212,103200,445158985,4200,4205,4210,4200,687
|
|
20231212,103100,442270850,4200,4200,4200,4195,163
|
|
20231212,103000,441586750,4205,4200,4205,4200,104
|
|
20231212,102900,441149945,4200,4200,4200,4200,397
|
|
20231212,102800,439482545,4200,4200,4200,4200,100
|
|
20231212,102700,439062545,4200,4200,4200,4200,10
|
|
20231212,102600,439020545,4200,4200,4200,4200,0
|
|
20231212,102500,439020545,4200,4200,4200,4200,500
|
|
20231212,102400,436920545,4200,4200,4200,4200,1000
|
|
20231212,102300,432720545,4205,4200,4205,4200,1099
|
|
20231212,102200,428101900,4200,4195,4200,4195,861
|
|
20231212,102100,424488940,4190,4190,4190,4190,2
|
|
20231212,102000,424480560,4190,4190,4190,4190,28
|
|
20231212,101900,424363240,4195,4195,4195,4195,71
|
|
20231212,101800,424065395,4195,4195,4195,4195,0
|
|
20231212,101700,424065395,4195,4185,4195,4185,49
|
|
20231212,101600,423859960,4185,4190,4190,4185,700
|
|
20231212,101500,420929355,4190,4190,4190,4190,22
|
|
20231212,101400,420837175,4190,4190,4190,4190,0
|
|
20231212,101300,420837175,4190,4190,4190,4190,270
|
|
20231212,101200,419705875,4185,4185,4185,4185,109
|
|
20231212,101100,419249710,4190,4190,4190,4190,0
|
|
20231212,101000,419249710,4190,4190,4190,4190,851
|
|
20231212,100900,415684020,4190,4190,4190,4190,0
|
|
20231212,100800,415684020,4190,4200,4200,4190,72
|
|
20231212,100700,415381840,4200,4200,4200,4200,10
|
|
20231212,100600,415339840,4195,4195,4195,4195,402
|
|
20231212,100500,413653450,4185,4185,4185,4185,10
|
|
20231212,100400,413611600,4185,4190,4190,4185,300
|
|
20231212,100300,412355595,4190,4190,4190,4190,300
|
|
20231212,100200,411098595,4190,4190,4190,4190,0
|
|
20231212,100100,411098595,4190,4190,4190,4190,52
|
|
20231212,100000,410880715,4190,4190,4190,4190,0
|
|
20231212,095900,410880715,4190,4190,4190,4190,229
|
|
20231212,095800,409921205,4185,4190,4190,4185,50
|
|
20231212,095700,409711865,4190,4190,4190,4190,9
|
|
20231212,095600,409674155,4190,4200,4200,4190,345
|
|
20231212,095500,408227540,4205,4205,4205,4205,1075
|
|
20231212,095400,403707165,4210,4200,4215,4200,2203
|
|
20231212,095300,394428755,4200,4200,4200,4200,20
|
|
20231212,095200,394344755,4190,4195,4195,4190,3244
|
|
20231212,095100,380751180,4210,4210,4215,4210,1092
|
|
20231212,095000,376153820,4205,4190,4205,4190,1925
|
|
20231212,094900,368076015,4195,4200,4200,4195,1253
|
|
20231212,094800,362819675,4200,4200,4200,4200,999
|
|
20231212,094700,358623875,4195,4200,4200,4195,1168
|
|
20231212,094600,353718395,4195,4205,4205,4195,2029
|
|
20231212,094500,345194235,4205,4210,4210,4205,597
|
|
20231212,094400,342681380,4205,4200,4205,4200,1581
|
|
20231212,094300,336039595,4200,4205,4205,4200,505
|
|
20231212,094200,333918555,4200,4195,4200,4195,891
|
|
20231212,094100,330180355,4195,4195,4195,4195,200
|
|
20231212,094000,329341355,4195,4200,4200,4195,113
|
|
20231212,093900,328867305,4200,4210,4210,4200,1267
|
|
20231212,093800,323541105,4210,4215,4215,4205,489
|
|
20231212,093700,321482745,4220,4205,4220,4205,7545
|
|
20231212,093600,289696560,4205,4190,4205,4190,5514
|
|
20231212,093500,266541760,4190,4190,4190,4190,1753
|
|
20231212,093400,259196690,4185,4185,4185,4185,742
|
|
20231212,093300,256091420,4185,4185,4185,4185,201
|
|
20231212,093200,255250235,4185,4185,4185,4185,522
|
|
20231212,093100,253065665,4185,4185,4185,4185,2
|
|
20231212,093000,253057295,4185,4190,4190,4180,488
|
|
20231212,092900,251014755,4190,4190,4190,4190,468
|
|
20231212,092800,249053835,4190,4190,4190,4180,518
|
|
20231212,092700,246886900,4195,4205,4205,4195,4064
|
|
20231212,092600,229812675,4205,4190,4215,4190,6173
|
|
20231212,092500,203867635,4190,4170,4195,4170,4217
|
|
20231212,092400,186215165,4170,4150,4170,4150,2082
|
|
20231212,092300,177534450,4150,4155,4165,4150,1618
|
|
20231212,092200,170811495,4165,4160,4165,4160,730
|
|
20231212,092100,167772160,4155,4155,4155,4155,0
|
|
20231212,092000,167772160,4155,4155,4160,4155,295
|
|
20231212,091900,166546010,4160,4160,4160,4160,0
|
|
20231212,091800,166546010,4160,4160,4160,4160,2
|
|
20231212,091700,166537690,4150,4145,4150,4140,4839
|
|
20231212,091600,146491975,4150,4160,4160,4150,1622
|
|
20231212,091500,139759170,4170,4165,4175,4165,1171
|
|
20231212,091400,134875810,4155,4155,4155,4140,8493
|
|
20231212,091300,99667600,4165,4165,4165,4150,5643
|
|
20231212,091200,76204885,4160,4160,4160,4155,928
|
|
20231212,091100,72346485,4160,4160,4160,4160,0
|
|
20231212,091000,72346485,4160,4160,4160,4160,374
|
|
20231212,090900,70790645,4160,4165,4165,4160,5010
|
|
20231212,090800,49936990,4180,4165,4180,4165,3856
|
|
20231212,090700,33846265,4165,4170,4170,4160,1315
|
|
20231212,090600,28370790,4170,4185,4185,4170,3
|
|
20231212,090500,28358250,4180,4180,4180,4140,1551
|
|
20231212,090400,21909445,4160,4175,4175,4160,1769
|
|
20231212,090300,14531430,4155,4160,4160,4155,1073
|
|
20231212,090200,10071400,4160,4160,4160,4160,0
|
|
20231212,090100,10071400,4160,4155,4175,4155,1845
|
|
20231212,090000,2404995,4155,4125,4155,4125,583
|