640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,193700,710517920,4120,4120,4120,4120,6632
|
|
20231215,193600,710517920,4120,4120,4120,4120,0
|
|
20231215,193500,710517920,4120,4120,4120,4120,0
|
|
20231215,193400,710517920,4120,4120,4120,4120,0
|
|
20231215,193300,710517920,4120,4120,4120,4120,0
|
|
20231215,193200,710517920,4120,4120,4120,4120,0
|
|
20231215,193100,710517920,4120,4120,4120,4120,0
|
|
20231215,193000,710517920,4120,4120,4120,4120,0
|
|
20231215,192900,710517920,4120,4120,4120,4120,0
|
|
20231215,192800,710517920,4120,4120,4120,4120,0
|
|
20231215,192700,710517920,4120,4120,4120,4120,0
|
|
20231215,192600,710517920,4120,4120,4120,4120,0
|
|
20231215,192500,710517920,4120,4120,4120,4120,0
|
|
20231215,192400,710517920,4120,4120,4120,4120,0
|
|
20231215,192300,710517920,4120,4120,4120,4120,0
|
|
20231215,192200,710517920,4120,4120,4120,4120,0
|
|
20231215,192100,710517920,4120,4120,4120,4120,0
|
|
20231215,192000,710517920,4120,4120,4120,4120,0
|
|
20231215,191900,710517920,4120,4120,4120,4120,0
|
|
20231215,191800,710517920,4120,4120,4120,4120,0
|
|
20231215,191700,710517920,4120,4120,4120,4120,0
|
|
20231215,191600,710517920,4120,4120,4120,4120,0
|
|
20231215,191500,710517920,4120,4120,4120,4120,0
|
|
20231215,191400,710517920,4120,4120,4120,4120,0
|
|
20231215,191300,710517920,4120,4120,4120,4120,0
|
|
20231215,191200,710517920,4120,4120,4120,4120,0
|
|
20231215,191100,710517920,4120,4120,4120,4120,0
|
|
20231215,191000,710517920,4120,4120,4120,4120,0
|
|
20231215,190900,710517920,4120,4120,4120,4120,0
|
|
20231215,190800,710517920,4120,4120,4120,4120,0
|
|
20231215,190700,710517920,4120,4120,4120,4120,6632
|
|
20231215,190600,710517920,4120,4120,4120,4120,0
|
|
20231215,190500,710517920,4120,4120,4120,4120,0
|
|
20231215,190400,710517920,4120,4120,4120,4120,0
|
|
20231215,190300,710517920,4120,4120,4120,4120,0
|
|
20231215,190200,710517920,4120,4120,4120,4120,0
|
|
20231215,190100,710517920,4120,4120,4120,4120,0
|
|
20231215,190000,710517920,4120,4120,4120,4120,0
|
|
20231215,185900,710517920,4120,4120,4120,4120,0
|
|
20231215,185800,710517920,4120,4120,4120,4120,0
|
|
20231215,185700,710517920,4120,4120,4120,4120,0
|
|
20231215,185600,710517920,4120,4120,4120,4120,0
|
|
20231215,185500,710517920,4120,4120,4120,4120,0
|
|
20231215,185400,710517920,4120,4120,4120,4120,0
|
|
20231215,185300,710517920,4120,4120,4120,4120,0
|
|
20231215,185200,710517920,4120,4120,4120,4120,0
|
|
20231215,185100,710517920,4120,4120,4120,4120,0
|
|
20231215,185000,710517920,4120,4120,4120,4120,0
|
|
20231215,184900,710517920,4120,4120,4120,4120,0
|
|
20231215,184800,710517920,4120,4120,4120,4120,0
|
|
20231215,184700,710517920,4120,4120,4120,4120,0
|
|
20231215,184600,710517920,4120,4120,4120,4120,0
|
|
20231215,184500,710517920,4120,4120,4120,4120,0
|
|
20231215,184400,710517920,4120,4120,4120,4120,0
|
|
20231215,184300,710517920,4120,4120,4120,4120,0
|
|
20231215,184200,710517920,4120,4120,4120,4120,0
|
|
20231215,184100,710517920,4120,4120,4120,4120,0
|
|
20231215,184000,710517920,4120,4120,4120,4120,0
|
|
20231215,183900,710517920,4120,4120,4120,4120,0
|
|
20231215,183800,710517920,4120,4120,4120,4120,0
|
|
20231215,183700,710517920,4120,4120,4120,4120,6632
|
|
20231215,183600,710517920,4120,4120,4120,4120,0
|
|
20231215,183500,710517920,4120,4120,4120,4120,0
|
|
20231215,183400,710517920,4120,4120,4120,4120,0
|
|
20231215,183300,710517920,4120,4120,4120,4120,0
|
|
20231215,183200,710517920,4120,4120,4120,4120,0
|
|
20231215,183100,710517920,4120,4120,4120,4120,0
|
|
20231215,183000,710517920,4120,4120,4120,4120,0
|
|
20231215,182900,710517920,4120,4120,4120,4120,0
|
|
20231215,182800,710517920,4120,4120,4120,4120,0
|
|
20231215,182700,710517920,4120,4120,4120,4120,0
|
|
20231215,182600,710517920,4120,4120,4120,4120,0
|
|
20231215,182500,710517920,4120,4120,4120,4120,0
|
|
20231215,182400,710517920,4120,4120,4120,4120,0
|
|
20231215,182300,710517920,4120,4120,4120,4120,0
|
|
20231215,182200,710517920,4120,4120,4120,4120,0
|
|
20231215,182100,710517920,4120,4120,4120,4120,0
|
|
20231215,182000,710517920,4120,4120,4120,4120,0
|
|
20231215,181900,710517920,4120,4120,4120,4120,0
|
|
20231215,181800,710517920,4120,4120,4120,4120,0
|
|
20231215,181700,710517920,4120,4120,4120,4120,0
|
|
20231215,181600,710517920,4120,4120,4120,4120,0
|
|
20231215,181500,710517920,4120,4120,4120,4120,0
|
|
20231215,181400,710517920,4120,4120,4120,4120,0
|
|
20231215,181300,710517920,4120,4120,4120,4120,0
|
|
20231215,181200,710517920,4120,4120,4120,4120,0
|
|
20231215,181100,710517920,4120,4120,4120,4120,0
|
|
20231215,181000,710517920,4120,4120,4120,4120,0
|
|
20231215,180900,710517920,4120,4120,4120,4120,0
|
|
20231215,180800,710517920,4120,4120,4120,4120,0
|
|
20231215,180700,710517920,4120,4120,4120,4120,6632
|
|
20231215,180600,710517920,4120,4120,4120,4120,0
|
|
20231215,180500,710517920,4120,4120,4120,4120,0
|
|
20231215,180400,710517920,4120,4120,4120,4120,0
|
|
20231215,180300,710517920,4120,4120,4120,4120,0
|
|
20231215,180200,710517920,4120,4120,4120,4120,0
|
|
20231215,180100,710517920,4120,4120,4120,4120,0
|
|
20231215,180000,710517920,4120,4120,4120,4120,0
|
|
20231215,175900,710517920,4120,4120,4120,4120,0
|
|
20231215,175800,710517920,4120,4120,4120,4120,0
|
|
20231215,175700,710517920,4120,4120,4120,4120,0
|
|
20231215,175600,710517920,4120,4120,4120,4120,0
|
|
20231215,175500,710517920,4120,4120,4120,4120,0
|
|
20231215,175400,710517920,4120,4120,4120,4120,0
|
|
20231215,175300,710517920,4120,4120,4120,4120,0
|
|
20231215,175200,710517920,4120,4120,4120,4120,0
|
|
20231215,175100,710517920,4120,4120,4120,4120,0
|
|
20231215,175000,710517920,4120,4120,4120,4120,0
|
|
20231215,174900,710517920,4120,4120,4120,4120,0
|
|
20231215,174800,710517920,4120,4120,4120,4120,0
|
|
20231215,174700,710517920,4120,4120,4120,4120,0
|
|
20231215,174600,710517920,4120,4120,4120,4120,0
|
|
20231215,174500,710517920,4120,4120,4120,4120,0
|
|
20231215,174400,710517920,4120,4120,4120,4120,0
|
|
20231215,174300,710517920,4120,4120,4120,4120,0
|
|
20231215,174200,710517920,4120,4120,4120,4120,0
|
|
20231215,174100,710517920,4120,4120,4120,4120,0
|
|
20231215,174000,710517920,4120,4120,4120,4120,0
|
|
20231215,173900,710517920,4120,4120,4120,4120,0
|
|
20231215,173800,710517920,4120,4120,4120,4120,0
|
|
20231215,173700,710517920,4120,4120,4120,4120,6632
|
|
20231215,173600,710517920,4120,4120,4120,4120,0
|
|
20231215,173500,710517920,4120,4120,4120,4120,0
|
|
20231215,173400,710517920,4120,4120,4120,4120,0
|
|
20231215,173300,710517920,4120,4120,4120,4120,0
|
|
20231215,173200,710517920,4120,4120,4120,4120,0
|
|
20231215,173100,710517920,4120,4120,4120,4120,0
|
|
20231215,173000,710517920,4120,4120,4120,4120,0
|
|
20231215,172900,710517920,4120,4120,4120,4120,0
|
|
20231215,172800,710517920,4120,4120,4120,4120,0
|
|
20231215,172700,710517920,4120,4120,4120,4120,0
|
|
20231215,172600,710517920,4120,4120,4120,4120,0
|
|
20231215,172500,710517920,4120,4120,4120,4120,0
|
|
20231215,172400,710517920,4120,4120,4120,4120,0
|
|
20231215,172300,710517920,4120,4120,4120,4120,0
|
|
20231215,172200,710517920,4120,4120,4120,4120,0
|
|
20231215,172100,710517920,4120,4120,4120,4120,0
|
|
20231215,172000,710517920,4120,4120,4120,4120,0
|
|
20231215,171900,710517920,4120,4120,4120,4120,0
|
|
20231215,171800,710517920,4120,4120,4120,4120,0
|
|
20231215,171700,710517920,4120,4120,4120,4120,0
|
|
20231215,171600,710517920,4120,4120,4120,4120,0
|
|
20231215,171500,710517920,4120,4120,4120,4120,0
|
|
20231215,171400,710517920,4120,4120,4120,4120,0
|
|
20231215,171300,710517920,4120,4120,4120,4120,0
|
|
20231215,171200,710517920,4120,4120,4120,4120,0
|
|
20231215,171100,710517920,4120,4120,4120,4120,0
|
|
20231215,171000,710517920,4120,4120,4120,4120,0
|
|
20231215,170900,710517920,4120,4120,4120,4120,0
|
|
20231215,170800,710517920,4120,4120,4120,4120,0
|
|
20231215,170700,710517920,4120,4120,4120,4120,6632
|
|
20231215,170600,710517920,4120,4120,4120,4120,0
|
|
20231215,170500,710517920,4120,4120,4120,4120,0
|
|
20231215,170400,710517920,4120,4120,4120,4120,0
|
|
20231215,170300,710517920,4120,4120,4120,4120,0
|
|
20231215,170200,710517920,4120,4120,4120,4120,0
|
|
20231215,170100,710517920,4120,4120,4120,4120,0
|
|
20231215,170000,710517920,4120,4120,4120,4120,0
|
|
20231215,165900,710517920,4120,4120,4120,4120,0
|
|
20231215,165800,710517920,4120,4120,4120,4120,0
|
|
20231215,165700,710517920,4120,4120,4120,4120,0
|
|
20231215,165600,710517920,4120,4120,4120,4120,0
|
|
20231215,165500,710517920,4120,4120,4120,4120,0
|
|
20231215,165400,710517920,4120,4120,4120,4120,0
|
|
20231215,165300,710517920,4120,4120,4120,4120,0
|
|
20231215,165200,710517920,4120,4120,4120,4120,0
|
|
20231215,165100,710517920,4120,4120,4120,4120,0
|
|
20231215,165000,710517920,4120,4120,4120,4120,0
|
|
20231215,164900,710517920,4120,4120,4120,4120,0
|
|
20231215,164800,710517920,4120,4120,4120,4120,0
|
|
20231215,164700,710517920,4120,4120,4120,4120,0
|
|
20231215,164600,710517920,4120,4120,4120,4120,0
|
|
20231215,164500,710517920,4120,4120,4120,4120,0
|
|
20231215,164400,710517920,4120,4120,4120,4120,0
|
|
20231215,164300,710517920,4120,4120,4120,4120,0
|
|
20231215,164200,710517920,4120,4120,4120,4120,0
|
|
20231215,164100,710517920,4120,4120,4120,4120,0
|
|
20231215,164000,710517920,4120,4120,4120,4120,0
|
|
20231215,163900,710517920,4120,4120,4120,4120,0
|
|
20231215,163800,710517920,4120,4120,4120,4120,0
|
|
20231215,163700,710517920,4120,4120,4120,4120,6632
|
|
20231215,163600,710517920,4120,4120,4120,4120,0
|
|
20231215,163500,710517920,4120,4120,4120,4120,0
|
|
20231215,163400,710517920,4120,4120,4120,4120,0
|
|
20231215,163300,710517920,4120,4120,4120,4120,0
|
|
20231215,163200,710517920,4120,4120,4120,4120,0
|
|
20231215,163100,710517920,4120,4120,4120,4120,0
|
|
20231215,163000,710517920,4120,4120,4120,4120,0
|
|
20231215,162900,710517920,4120,4120,4120,4120,0
|
|
20231215,162800,710517920,4120,4120,4120,4120,0
|
|
20231215,162700,710517920,4120,4120,4120,4120,0
|
|
20231215,162600,710517920,4120,4120,4120,4120,0
|
|
20231215,162500,710517920,4120,4120,4120,4120,0
|
|
20231215,162400,710517920,4120,4120,4120,4120,0
|
|
20231215,162300,710517920,4120,4120,4120,4120,0
|
|
20231215,162200,710517920,4120,4120,4120,4120,0
|
|
20231215,162100,710517920,4120,4120,4120,4120,0
|
|
20231215,162000,710517920,4120,4120,4120,4120,0
|
|
20231215,161900,710517920,4120,4120,4120,4120,0
|
|
20231215,161800,710517920,4120,4120,4120,4120,0
|
|
20231215,161700,710517920,4120,4120,4120,4120,0
|
|
20231215,161600,710517920,4120,4120,4120,4120,0
|
|
20231215,161500,710517920,4120,4120,4120,4120,0
|
|
20231215,161400,710517920,4120,4120,4120,4120,0
|
|
20231215,161300,710517920,4120,4120,4120,4120,0
|
|
20231215,161200,710517920,4120,4120,4120,4120,0
|
|
20231215,161100,710517920,4120,4120,4120,4120,0
|
|
20231215,161000,710517920,4120,4120,4120,4120,0
|
|
20231215,160900,710517920,4120,4120,4120,4120,0
|
|
20231215,160800,710517920,4120,4120,4120,4120,0
|
|
20231215,160700,710517920,4120,4120,4120,4120,6632
|
|
20231215,160600,710517920,4120,4120,4120,4120,0
|
|
20231215,160500,710517920,4120,4120,4120,4120,0
|
|
20231215,160400,710517920,4120,4120,4120,4120,0
|
|
20231215,160300,710517920,4120,4120,4120,4120,0
|
|
20231215,160200,710517920,4120,4120,4120,4120,0
|
|
20231215,160100,710517920,4120,4120,4120,4120,0
|
|
20231215,160000,710517920,4120,4120,4120,4120,0
|
|
20231215,155900,710517920,4120,4120,4120,4120,0
|
|
20231215,155800,710517920,4120,4120,4120,4120,0
|
|
20231215,155700,710517920,4120,4120,4120,4120,0
|
|
20231215,155600,710517920,4120,4120,4120,4120,0
|
|
20231215,155500,710517920,4120,4120,4120,4120,0
|
|
20231215,155400,710517920,4120,4120,4120,4120,0
|
|
20231215,155300,710517920,4120,4120,4120,4120,0
|
|
20231215,155200,710517920,4120,4120,4120,4120,0
|
|
20231215,155100,710517920,4120,4120,4120,4120,0
|
|
20231215,155000,710517920,4120,4120,4120,4120,0
|
|
20231215,154900,710517920,4120,4120,4120,4120,0
|
|
20231215,154800,710517920,4120,4120,4120,4120,0
|
|
20231215,154700,710517920,4120,4120,4120,4120,0
|
|
20231215,154600,710517920,4120,4120,4120,4120,0
|
|
20231215,154500,710517920,4120,4120,4120,4120,0
|
|
20231215,154400,710517920,4120,4120,4120,4120,0
|
|
20231215,154300,710517920,4120,4120,4120,4120,0
|
|
20231215,154200,710517920,4120,4120,4120,4120,0
|
|
20231215,154100,710517920,4120,4120,4120,4120,0
|
|
20231215,154000,710517920,4120,4120,4120,4120,0
|
|
20231215,153900,710517920,4120,4120,4120,4120,0
|
|
20231215,153800,710517920,4120,4120,4120,4120,0
|
|
20231215,153700,710517920,4120,4120,4120,4120,6632
|
|
20231215,153600,710517920,4120,4120,4120,4120,0
|
|
20231215,153500,710517920,4120,4120,4120,4120,0
|
|
20231215,153400,710517920,4120,4120,4120,4120,0
|
|
20231215,153300,710517920,4120,4120,4120,4120,0
|
|
20231215,153200,710517920,4120,4120,4120,4120,0
|
|
20231215,153100,710517920,4120,4120,4120,4120,0
|
|
20231215,153000,710517920,4120,4120,4120,4120,6632
|
|
20231215,152900,683194080,4100,4100,4100,4100,0
|
|
20231215,152800,683194080,4100,4100,4100,4100,0
|
|
20231215,152700,683194080,4100,4100,4100,4100,0
|
|
20231215,152600,683194080,4100,4100,4100,4100,0
|
|
20231215,152500,683194080,4100,4100,4100,4100,0
|
|
20231215,152400,683194080,4100,4100,4100,4100,0
|
|
20231215,152300,683194080,4100,4100,4100,4100,0
|
|
20231215,152200,683194080,4100,4100,4100,4100,0
|
|
20231215,152100,683194080,4100,4100,4100,4100,0
|
|
20231215,152000,683194080,4100,4100,4100,4100,0
|
|
20231215,151900,683194080,4100,4105,4105,4100,569
|
|
20231215,151800,680861155,4110,4100,4110,4100,3064
|
|
20231215,151700,668297755,4095,4095,4095,4095,17
|
|
20231215,151600,668228140,4095,4095,4095,4095,70
|
|
20231215,151500,667941490,4100,4095,4100,4095,1474
|
|
20231215,151400,661904210,4100,4100,4100,4100,403
|
|
20231215,151300,660251910,4100,4105,4105,4100,130
|
|
20231215,151200,659718285,4105,4110,4110,4105,117
|
|
20231215,151100,659237600,4105,4105,4110,4105,422
|
|
20231215,151000,657504290,4110,4105,4110,4105,187
|
|
20231215,150900,656736155,4105,4105,4105,4105,108
|
|
20231215,150800,656292815,4105,4100,4105,4100,444
|
|
20231215,150700,654470380,4105,4100,4105,4100,222
|
|
20231215,150600,653559155,4100,4100,4100,4100,505
|
|
20231215,150500,651488655,4100,4100,4100,4095,191
|
|
20231215,150400,650705560,4100,4100,4100,4100,174
|
|
20231215,150300,649992160,4100,4100,4100,4100,97
|
|
20231215,150200,649594460,4105,4095,4105,4095,212
|
|
20231215,150100,648725195,4095,4095,4095,4095,4
|
|
20231215,150000,648708815,4095,4095,4095,4095,161
|
|
20231215,145900,648049520,4095,4095,4095,4095,3030
|
|
20231215,145800,635641670,4095,4095,4095,4095,18
|
|
20231215,145700,635567960,4105,4105,4105,4105,27
|
|
20231215,145600,635457125,4110,4090,4110,4090,1822
|
|
20231215,145500,627982890,4090,4095,4100,4090,3659
|
|
20231215,145400,613015155,4095,4115,4115,4095,6003
|
|
20231215,145300,588364905,4115,4115,4115,4115,40
|
|
20231215,145200,588200305,4115,4115,4115,4115,40
|
|
20231215,145100,588035705,4115,4115,4115,4115,1107
|
|
20231215,145000,583480400,4115,4115,4115,4115,498
|
|
20231215,144900,581431130,4110,4115,4115,4110,1756
|
|
20231215,144800,574208915,4115,4115,4115,4115,10
|
|
20231215,144700,574167765,4115,4110,4115,4110,208
|
|
20231215,144600,573312835,4115,4115,4115,4115,0
|
|
20231215,144500,573312835,4115,4115,4115,4115,27
|
|
20231215,144400,573201730,4115,4115,4115,4115,200
|
|
20231215,144300,572378730,4115,4115,4115,4115,2672
|
|
20231215,144200,561383450,4105,4110,4110,4100,10576
|
|
20231215,144100,517952015,4110,4115,4115,4110,735
|
|
20231215,144000,514929130,4115,4115,4115,4115,0
|
|
20231215,143900,514929130,4115,4115,4115,4110,260
|
|
20231215,143800,513859610,4115,4115,4115,4115,0
|
|
20231215,143700,513859610,4115,4115,4115,4115,0
|
|
20231215,143600,513859610,4115,4115,4115,4115,313
|
|
20231215,143500,512571615,4115,4115,4115,4115,192
|
|
20231215,143400,511781535,4115,4115,4115,4115,0
|
|
20231215,143300,511781535,4115,4115,4115,4115,0
|
|
20231215,143200,511781535,4115,4115,4115,4115,0
|
|
20231215,143100,511781535,4115,4115,4115,4115,121
|
|
20231215,143000,511283620,4115,4115,4115,4115,0
|
|
20231215,142900,511283620,4115,4115,4115,4115,0
|
|
20231215,142800,511283620,4115,4120,4120,4115,537
|
|
20231215,142700,509073805,4110,4125,4125,4110,10000
|
|
20231215,142600,467920295,4120,4120,4120,4120,484
|
|
20231215,142500,465926215,4120,4120,4120,4120,1
|
|
20231215,142400,465922095,4130,4130,4130,4130,0
|
|
20231215,142300,465922095,4130,4125,4130,4125,750
|
|
20231215,142200,462825845,4125,4125,4125,4125,300
|
|
20231215,142100,461588345,4125,4125,4125,4125,140
|
|
20231215,142000,461010845,4130,4130,4130,4130,10
|
|
20231215,141900,460969545,4120,4120,4120,4120,0
|
|
20231215,141800,460969545,4120,4120,4120,4120,0
|
|
20231215,141700,460969545,4120,4120,4120,4120,0
|
|
20231215,141600,460969545,4120,4125,4125,4120,19
|
|
20231215,141500,460891215,4125,4125,4125,4120,621
|
|
20231215,141400,458332445,4125,4125,4125,4125,5100
|
|
20231215,141300,437294945,4135,4135,4135,4135,0
|
|
20231215,141200,437294945,4135,4125,4135,4125,460
|
|
20231215,141100,435393845,4125,4125,4125,4125,13
|
|
20231215,141000,435340220,4130,4130,4130,4130,25
|
|
20231215,140900,435236970,4125,4125,4125,4125,1
|
|
20231215,140800,435232845,4130,4130,4130,4130,0
|
|
20231215,140700,435232845,4130,4130,4130,4130,26
|
|
20231215,140600,435125465,4130,4130,4130,4130,832
|
|
20231215,140500,431689305,4130,4130,4130,4130,18
|
|
20231215,140400,431614965,4135,4135,4135,4135,1
|
|
20231215,140300,431610830,4135,4135,4135,4135,99
|
|
20231215,140200,431201465,4135,4135,4135,4135,200
|
|
20231215,140100,430374465,4130,4130,4130,4130,439
|
|
20231215,140000,428561395,4135,4135,4135,4135,39
|
|
20231215,135900,428400130,4140,4135,4140,4135,1345
|
|
20231215,135800,422832000,4135,4135,4135,4135,928
|
|
20231215,135700,418994720,4130,4130,4130,4130,0
|
|
20231215,135600,418994720,4130,4130,4130,4130,0
|
|
20231215,135500,418994720,4130,4130,4130,4130,18
|
|
20231215,135400,418920380,4130,4130,4130,4130,126
|
|
20231215,135300,418400000,4130,4130,4130,4130,0
|
|
20231215,135200,418400000,4130,4130,4130,4130,0
|
|
20231215,135100,418400000,4130,4130,4130,4130,1
|
|
20231215,135000,418395870,4130,4130,4130,4130,17
|
|
20231215,134900,418325660,4135,4135,4135,4135,20
|
|
20231215,134800,418242960,4130,4130,4130,4130,0
|
|
20231215,134700,418242960,4130,4130,4130,4130,1000
|
|
20231215,134600,414112960,4135,4135,4135,4135,0
|
|
20231215,134500,414112960,4135,4135,4135,4135,707
|
|
20231215,134400,411189515,4140,4140,4140,4140,50
|
|
20231215,134300,410982515,4140,4140,4140,4140,50
|
|
20231215,134200,410775515,4140,4140,4140,4140,0
|
|
20231215,134100,410775515,4140,4145,4145,4140,1497
|
|
20231215,134000,404575435,4145,4140,4145,4140,389
|
|
20231215,133900,402963115,4150,4150,4150,4150,1
|
|
20231215,133800,402958965,4145,4145,4145,4145,0
|
|
20231215,133700,402958965,4145,4145,4145,4145,0
|
|
20231215,133600,402958965,4145,4145,4145,4145,472
|
|
20231215,133500,401002525,4145,4135,4145,4135,155
|
|
20231215,133400,400360410,4140,4140,4140,4140,0
|
|
20231215,133300,400360410,4140,4140,4140,4140,0
|
|
20231215,133200,400360410,4140,4140,4140,4140,10
|
|
20231215,133100,400319010,4140,4140,4140,4140,0
|
|
20231215,133000,400319010,4140,4140,4140,4140,0
|
|
20231215,132900,400319010,4140,4140,4140,4140,18
|
|
20231215,132800,400244490,4145,4145,4145,4145,1
|
|
20231215,132700,400240345,4140,4140,4140,4140,35
|
|
20231215,132600,400095445,4135,4135,4135,4135,0
|
|
20231215,132500,400095445,4135,4135,4135,4135,0
|
|
20231215,132400,400095445,4135,4135,4135,4135,128
|
|
20231215,132300,399566165,4135,4135,4135,4135,0
|
|
20231215,132200,399566165,4135,4135,4135,4135,0
|
|
20231215,132100,399566165,4135,4135,4135,4135,307
|
|
20231215,132000,398296720,4135,4135,4135,4135,0
|
|
20231215,131900,398296720,4135,4135,4135,4135,18
|
|
20231215,131800,398222290,4140,4140,4140,4140,2
|
|
20231215,131700,398214010,4140,4140,4140,4140,3
|
|
20231215,131600,398201590,4140,4140,4140,4140,130
|
|
20231215,131500,397663390,4140,4140,4140,4140,0
|
|
20231215,131400,397663390,4140,4140,4140,4140,100
|
|
20231215,131300,397249390,4140,4140,4140,4140,0
|
|
20231215,131200,397249390,4140,4140,4140,4140,0
|
|
20231215,131100,397249390,4140,4140,4140,4140,0
|
|
20231215,131000,397249390,4140,4140,4140,4140,500
|
|
20231215,130900,395179390,4140,4140,4140,4140,39
|
|
20231215,130800,395017930,4145,4145,4145,4145,1000
|
|
20231215,130700,390872930,4140,4140,4140,4140,0
|
|
20231215,130600,390872930,4140,4140,4140,4140,419
|
|
20231215,130500,389138270,4140,4140,4140,4140,301
|
|
20231215,130400,387892130,4130,4130,4130,4130,0
|
|
20231215,130300,387892130,4130,4130,4130,4130,77
|
|
20231215,130200,387574120,4130,4135,4135,4130,1502
|
|
20231215,130100,381364575,4135,4135,4135,4135,0
|
|
20231215,130000,381364575,4135,4135,4135,4135,0
|
|
20231215,125900,381364575,4135,4135,4135,4135,18
|
|
20231215,125800,381290145,4140,4140,4140,4140,300
|
|
20231215,125700,380048145,4140,4140,4140,4140,0
|
|
20231215,125600,380048145,4140,4140,4140,4140,0
|
|
20231215,125500,380048145,4140,4140,4140,4140,0
|
|
20231215,125400,380048145,4140,4140,4140,4140,0
|
|
20231215,125300,380048145,4140,4140,4140,4140,18
|
|
20231215,125200,379973625,4150,4150,4150,4150,0
|
|
20231215,125100,379973625,4150,4150,4150,4150,1
|
|
20231215,125000,379969475,4140,4140,4140,4140,0
|
|
20231215,124900,379969475,4140,4140,4140,4140,1500
|
|
20231215,124800,373759475,4140,4140,4140,4140,645
|
|
20231215,124700,371089175,4140,4140,4140,4140,0
|
|
20231215,124600,371089175,4140,4140,4140,4140,131
|
|
20231215,124500,370546835,4140,4140,4140,4140,0
|
|
20231215,124400,370546835,4140,4140,4140,4140,18
|
|
20231215,124300,370472315,4155,4155,4155,4155,0
|
|
20231215,124200,370472315,4155,4155,4155,4155,1
|
|
20231215,124100,370468160,4145,4150,4150,4145,763
|
|
20231215,124000,367303710,4145,4145,4145,4145,524
|
|
20231215,123900,365131730,4145,4145,4145,4145,0
|
|
20231215,123800,365131730,4145,4140,4145,4140,551
|
|
20231215,123700,362847920,4145,4145,4145,4145,1
|
|
20231215,123600,362843775,4140,4140,4140,4140,1
|
|
20231215,123500,362839635,4140,4140,4140,4140,100
|
|
20231215,123400,362425635,4150,4150,4150,4150,1
|
|
20231215,123300,362421485,4135,4135,4135,4135,0
|
|
20231215,123200,362421485,4135,4135,4135,4135,517
|
|
20231215,123100,360283690,4140,4140,4140,4140,546
|
|
20231215,123000,358023250,4140,4140,4140,4140,0
|
|
20231215,122900,358023250,4140,4140,4140,4140,6
|
|
20231215,122800,357998410,4140,4145,4145,4140,18
|
|
20231215,122700,357923880,4150,4150,4150,4150,0
|
|
20231215,122600,357923880,4150,4150,4150,4150,10
|
|
20231215,122500,357882380,4150,4150,4150,4150,0
|
|
20231215,122400,357882380,4150,4140,4150,4140,2029
|
|
20231215,122300,349482310,4145,4145,4145,4145,67
|
|
20231215,122200,349204595,4150,4150,4150,4150,300
|
|
20231215,122100,347959595,4150,4150,4150,4150,5
|
|
20231215,122000,347938845,4140,4140,4140,4140,1
|
|
20231215,121900,347934705,4140,4140,4140,4140,0
|
|
20231215,121800,347934705,4140,4145,4145,4140,18
|
|
20231215,121700,347860135,4145,4150,4150,4145,1639
|
|
20231215,121600,341063955,4155,4155,4155,4155,0
|
|
20231215,121500,341063955,4155,4155,4160,4155,1000
|
|
20231215,121400,336906870,4155,4155,4155,4155,0
|
|
20231215,121300,336906870,4155,4155,4155,4155,217
|
|
20231215,121200,336005235,4155,4160,4160,4155,87
|
|
20231215,121100,335643400,4160,4165,4165,4160,1025
|
|
20231215,121000,331374400,4160,4155,4160,4155,2221
|
|
20231215,120900,322136620,4160,4160,4160,4160,0
|
|
20231215,120800,322136620,4160,4160,4160,4160,1
|
|
20231215,120700,322132460,4150,4150,4150,4150,18
|
|
20231215,120600,322057760,4150,4150,4150,4150,116
|
|
20231215,120500,321576360,4155,4155,4155,4155,310
|
|
20231215,120400,320288310,4160,4160,4160,4160,0
|
|
20231215,120300,320288310,4160,4160,4160,4160,1
|
|
20231215,120200,320284150,4150,4150,4150,4150,18
|
|
20231215,120100,320209450,4150,4155,4155,4150,155
|
|
20231215,120000,319565675,4155,4155,4155,4155,5
|
|
20231215,115900,319544900,4155,4155,4155,4155,15
|
|
20231215,115800,319482575,4155,4160,4160,4155,626
|
|
20231215,115700,316881540,4155,4155,4155,4155,2020
|
|
20231215,115600,308488440,4155,4155,4155,4155,18
|
|
20231215,115500,308413650,4155,4150,4155,4150,755
|
|
20231215,115400,305278625,4155,4150,4155,4150,33
|
|
20231215,115300,305141625,4150,4150,4150,4150,1
|
|
20231215,115200,305137475,4140,4140,4140,4140,11
|
|
20231215,115100,305091935,4145,4145,4145,4145,7
|
|
20231215,115000,305062920,4145,4145,4145,4145,187
|
|
20231215,114900,304287805,4150,4150,4150,4150,1
|
|
20231215,114800,304283655,4150,4150,4150,4150,0
|
|
20231215,114700,304283655,4150,4150,4150,4150,18
|
|
20231215,114600,304208955,4155,4155,4155,4155,0
|
|
20231215,114500,304208955,4155,4155,4155,4155,0
|
|
20231215,114400,304208955,4155,4155,4155,4155,1
|
|
20231215,114300,304204800,4145,4145,4145,4145,0
|
|
20231215,114200,304204800,4145,4145,4145,4145,18
|
|
20231215,114100,304130190,4155,4155,4155,4155,0
|
|
20231215,114000,304130190,4155,4155,4155,4155,1000
|
|
20231215,113900,299975190,4155,4155,4155,4155,0
|
|
20231215,113800,299975190,4155,4155,4155,4155,120
|
|
20231215,113700,299476590,4145,4150,4150,4145,523
|
|
20231215,113600,297306230,4160,4160,4160,4160,0
|
|
20231215,113500,297306230,4160,4160,4160,4160,0
|
|
20231215,113400,297306230,4160,4160,4160,4160,500
|
|
20231215,113300,295226230,4160,4160,4160,4160,332
|
|
20231215,113200,293845110,4155,4155,4155,4155,0
|
|
20231215,113100,293845110,4155,4150,4155,4150,51
|
|
20231215,113000,293633210,4160,4155,4160,4155,1475
|
|
20231215,112900,287497775,4155,4155,4155,4155,0
|
|
20231215,112800,287497775,4155,4155,4155,4155,500
|
|
20231215,112700,285420275,4150,4140,4150,4140,70
|
|
20231215,112600,285129925,4150,4150,4150,4150,1495
|
|
20231215,112500,278925675,4140,4140,4140,4140,10
|
|
20231215,112400,278884275,4135,4135,4135,4135,0
|
|
20231215,112300,278884275,4135,4135,4135,4135,593
|
|
20231215,112200,276432220,4125,4125,4125,4125,7
|
|
20231215,112100,276403345,4125,4125,4125,4125,18
|
|
20231215,112000,276329095,4125,4125,4125,4125,0
|
|
20231215,111900,276329095,4125,4125,4125,4125,1000
|
|
20231215,111800,272204095,4125,4125,4125,4125,3
|
|
20231215,111700,272191720,4125,4125,4125,4125,0
|
|
20231215,111600,272191720,4125,4125,4125,4125,400
|
|
20231215,111500,270541720,4125,4125,4125,4125,18
|
|
20231215,111400,270467470,4125,4125,4125,4125,2005
|
|
20231215,111300,262196845,4125,4125,4125,4125,0
|
|
20231215,111200,262196845,4125,4125,4125,4125,97
|
|
20231215,111100,261796720,4125,4125,4125,4125,18
|
|
20231215,111000,261722470,4135,4135,4135,4135,0
|
|
20231215,110900,261722470,4135,4135,4135,4135,0
|
|
20231215,110800,261722470,4135,4135,4135,4135,97
|
|
20231215,110700,261321375,4125,4130,4130,4125,250
|
|
20231215,110600,260290025,4125,4125,4125,4125,0
|
|
20231215,110500,260290025,4125,4125,4125,4125,17
|
|
20231215,110400,260219900,4125,4125,4125,4125,1
|
|
20231215,110300,260215775,4130,4130,4130,4130,331
|
|
20231215,110200,258848745,4125,4125,4125,4125,0
|
|
20231215,110100,258848745,4125,4125,4125,4125,0
|
|
20231215,110000,258848745,4125,4125,4125,4125,18
|
|
20231215,105900,258774495,4125,4125,4125,4125,0
|
|
20231215,105800,258774495,4125,4125,4125,4125,0
|
|
20231215,105700,258774495,4125,4125,4125,4125,1010
|
|
20231215,105600,254608245,4125,4125,4125,4125,17
|
|
20231215,105500,254538120,4135,4135,4135,4135,0
|
|
20231215,105400,254538120,4135,4135,4135,4135,9
|
|
20231215,105300,254500905,4130,4130,4130,4130,0
|
|
20231215,105200,254500905,4130,4130,4130,4130,0
|
|
20231215,105100,254500905,4130,4130,4130,4130,0
|
|
20231215,105000,254500905,4130,4130,4130,4130,17
|
|
20231215,104900,254430695,4135,4135,4135,4135,0
|
|
20231215,104800,254430695,4135,4135,4135,4135,1
|
|
20231215,104700,254426560,4125,4125,4125,4125,0
|
|
20231215,104600,254426560,4125,4125,4125,4125,0
|
|
20231215,104500,254426560,4125,4125,4135,4125,628
|
|
20231215,104400,251835960,4125,4125,4125,4125,0
|
|
20231215,104300,251835960,4125,4125,4125,4125,4
|
|
20231215,104200,251819460,4125,4125,4125,4125,10
|
|
20231215,104100,251778210,4125,4125,4125,4125,0
|
|
20231215,104000,251778210,4125,4125,4130,4125,1039
|
|
20231215,103900,247490965,4125,4125,4125,4125,263
|
|
20231215,103800,246406090,4125,4125,4125,4125,10
|
|
20231215,103700,246364840,4125,4125,4125,4125,20
|
|
20231215,103600,246282340,4135,4125,4135,4125,1173
|
|
20231215,103500,241441985,4125,4125,4125,4125,19
|
|
20231215,103400,241363610,4130,4130,4130,4130,0
|
|
20231215,103300,241363610,4130,4130,4130,4130,119
|
|
20231215,103200,240872140,4145,4135,4145,4135,2
|
|
20231215,103100,240863860,4140,4130,4140,4130,1074
|
|
20231215,103000,236428220,4140,4140,4140,4140,18
|
|
20231215,102900,236353700,4130,4150,4150,4130,2093
|
|
20231215,102800,227700215,4145,4145,4145,4145,7
|
|
20231215,102700,227671200,4145,4145,4145,4145,0
|
|
20231215,102600,227671200,4145,4145,4145,4145,0
|
|
20231215,102500,227671200,4145,4145,4145,4145,0
|
|
20231215,102400,227671200,4145,4145,4145,4145,17
|
|
20231215,102300,227600735,4145,4140,4145,4140,350
|
|
20231215,102200,226150235,4145,4145,4145,4145,10
|
|
20231215,102100,226108785,4145,4145,4145,4145,0
|
|
20231215,102000,226108785,4145,4145,4145,4145,173
|
|
20231215,101900,225391700,4150,4150,4150,4150,0
|
|
20231215,101800,225391700,4150,4150,4150,4150,3
|
|
20231215,101700,225379250,4140,4155,4155,4140,4042
|
|
20231215,101600,208625220,4155,4155,4155,4155,111
|
|
20231215,101500,208164015,4155,4155,4155,4155,0
|
|
20231215,101400,208164015,4155,4155,4155,4155,17
|
|
20231215,101300,208093380,4155,4155,4155,4155,324
|
|
20231215,101200,206747160,4155,4155,4155,4155,403
|
|
20231215,101100,205072695,4150,4150,4150,4150,2
|
|
20231215,101000,205064395,4160,4160,4160,4160,0
|
|
20231215,100900,205064395,4160,4160,4160,4160,1180
|
|
20231215,100800,200155595,4160,4155,4160,4155,1909
|
|
20231215,100700,192215595,4155,4155,4155,4150,257
|
|
20231215,100600,191149030,4155,4150,4155,4150,2000
|
|
20231215,100500,182840405,4130,4135,4155,4130,1447
|
|
20231215,100400,176840815,4145,4145,4145,4145,0
|
|
20231215,100300,176840815,4145,4145,4145,4145,1107
|
|
20231215,100200,172252300,4145,4135,4145,4135,350
|
|
20231215,100100,170802335,4130,4130,4130,4130,208
|
|
20231215,100000,169943295,4130,4120,4130,4120,600
|
|
20231215,095900,167467315,4125,4120,4125,4120,110
|
|
20231215,095800,167013615,4120,4120,4120,4120,468
|
|
20231215,095700,165085455,4120,4120,4120,4120,350
|
|
20231215,095600,163643455,4120,4120,4120,4120,51
|
|
20231215,095500,163433335,4120,4120,4120,4120,1691
|
|
20231215,095400,156466415,4120,4120,4120,4120,0
|
|
20231215,095300,156466415,4120,4120,4120,4120,18
|
|
20231215,095200,156392255,4120,4120,4120,4120,0
|
|
20231215,095100,156392255,4120,4125,4125,4120,1231
|
|
20231215,095000,151319145,4130,4130,4130,4130,0
|
|
20231215,094900,151319145,4130,4130,4130,4130,660
|
|
20231215,094800,148593345,4135,4135,4135,4135,0
|
|
20231215,094700,148593345,4135,4135,4135,4135,10
|
|
20231215,094600,148551995,4135,4135,4135,4135,6
|
|
20231215,094500,148527185,4135,4135,4135,4135,0
|
|
20231215,094400,148527185,4135,4135,4135,4135,0
|
|
20231215,094300,148527185,4135,4130,4135,4130,75
|
|
20231215,094200,148217430,4125,4125,4125,4125,0
|
|
20231215,094100,148217430,4125,4125,4125,4125,94
|
|
20231215,094000,147829680,4125,4125,4125,4125,0
|
|
20231215,093900,147829680,4125,4125,4125,4125,5
|
|
20231215,093800,147809055,4125,4120,4125,4115,2023
|
|
20231215,093700,139480555,4125,4120,4125,4120,2
|
|
20231215,093600,139472310,4120,4120,4120,4120,773
|
|
20231215,093500,136287550,4120,4125,4130,4120,3254
|
|
20231215,093400,122875800,4120,4120,4120,4120,100
|
|
20231215,093300,122463800,4120,4120,4120,4120,18
|
|
20231215,093200,122389640,4120,4120,4120,4120,2
|
|
20231215,093100,122381400,4120,4120,4120,4120,1000
|
|
20231215,093000,118261400,4120,4120,4120,4120,2
|
|
20231215,092900,118253160,4125,4120,4125,4120,346
|
|
20231215,092800,116827565,4120,4115,4120,4115,28
|
|
20231215,092700,116712295,4115,4115,4115,4115,140
|
|
20231215,092600,116136195,4115,4115,4115,4115,0
|
|
20231215,092500,116136195,4115,4115,4115,4115,244
|
|
20231215,092400,115132135,4110,4110,4110,4110,1000
|
|
20231215,092300,111022135,4110,4110,4110,4110,0
|
|
20231215,092200,111022135,4110,4110,4110,4110,765
|
|
20231215,092100,107877985,4110,4115,4115,4110,1300
|
|
20231215,092000,102534260,4110,4110,4110,4110,0
|
|
20231215,091900,102534260,4110,4115,4125,4110,330
|
|
20231215,091800,101176395,4125,4125,4125,4125,0
|
|
20231215,091700,101176395,4125,4115,4125,4110,820
|
|
20231215,091600,97803545,4115,4115,4115,4115,25
|
|
20231215,091500,97700670,4120,4120,4120,4120,585
|
|
20231215,091400,95290470,4120,4115,4120,4110,646
|
|
20231215,091300,92634935,4125,4130,4130,4100,11416
|
|
20231215,091200,45695260,4120,4120,4120,4120,0
|
|
20231215,091100,45695260,4120,4130,4130,4120,500
|
|
20231215,091000,43633070,4130,4130,4130,4130,0
|
|
20231215,090900,43633070,4130,4135,4135,4130,1447
|
|
20231215,090800,37650125,4140,4140,4140,4140,610
|
|
20231215,090700,35124725,4140,4140,4140,4140,5
|
|
20231215,090600,35104025,4140,4140,4140,4135,295
|
|
20231215,090500,33883300,4140,4145,4145,4140,29
|
|
20231215,090400,33763170,4145,4155,4155,4140,186
|
|
20231215,090300,32992765,4150,4155,4155,4150,1414
|
|
20231215,090200,27123280,4155,4160,4160,4155,1272
|
|
20231215,090100,21831900,4175,4175,4175,4175,50
|
|
20231215,090000,21623150,4175,4180,4180,4155,4857
|