639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,193600,1755483285,4195,4195,4195,4195,5975
|
|
20231220,193500,1755483285,4195,4195,4195,4195,0
|
|
20231220,193400,1755483285,4195,4195,4195,4195,0
|
|
20231220,193300,1755483285,4195,4195,4195,4195,0
|
|
20231220,193200,1755483285,4195,4195,4195,4195,0
|
|
20231220,193100,1755483285,4195,4195,4195,4195,0
|
|
20231220,193000,1755483285,4195,4195,4195,4195,0
|
|
20231220,192900,1755483285,4195,4195,4195,4195,0
|
|
20231220,192800,1755483285,4195,4195,4195,4195,0
|
|
20231220,192700,1755483285,4195,4195,4195,4195,0
|
|
20231220,192600,1755483285,4195,4195,4195,4195,0
|
|
20231220,192500,1755483285,4195,4195,4195,4195,0
|
|
20231220,192400,1755483285,4195,4195,4195,4195,0
|
|
20231220,192300,1755483285,4195,4195,4195,4195,0
|
|
20231220,192200,1755483285,4195,4195,4195,4195,0
|
|
20231220,192100,1755483285,4195,4195,4195,4195,0
|
|
20231220,192000,1755483285,4195,4195,4195,4195,0
|
|
20231220,191900,1755483285,4195,4195,4195,4195,0
|
|
20231220,191800,1755483285,4195,4195,4195,4195,0
|
|
20231220,191700,1755483285,4195,4195,4195,4195,0
|
|
20231220,191600,1755483285,4195,4195,4195,4195,0
|
|
20231220,191500,1755483285,4195,4195,4195,4195,0
|
|
20231220,191400,1755483285,4195,4195,4195,4195,0
|
|
20231220,191300,1755483285,4195,4195,4195,4195,0
|
|
20231220,191200,1755483285,4195,4195,4195,4195,0
|
|
20231220,191100,1755483285,4195,4195,4195,4195,0
|
|
20231220,191000,1755483285,4195,4195,4195,4195,0
|
|
20231220,190900,1755483285,4195,4195,4195,4195,0
|
|
20231220,190800,1755483285,4195,4195,4195,4195,0
|
|
20231220,190700,1755483285,4195,4195,4195,4195,0
|
|
20231220,190600,1755483285,4195,4195,4195,4195,5975
|
|
20231220,190500,1755483285,4195,4195,4195,4195,0
|
|
20231220,190400,1755483285,4195,4195,4195,4195,0
|
|
20231220,190300,1755483285,4195,4195,4195,4195,0
|
|
20231220,190200,1755483285,4195,4195,4195,4195,0
|
|
20231220,190100,1755483285,4195,4195,4195,4195,0
|
|
20231220,190000,1755483285,4195,4195,4195,4195,0
|
|
20231220,185900,1755483285,4195,4195,4195,4195,0
|
|
20231220,185800,1755483285,4195,4195,4195,4195,0
|
|
20231220,185700,1755483285,4195,4195,4195,4195,0
|
|
20231220,185600,1755483285,4195,4195,4195,4195,0
|
|
20231220,185500,1755483285,4195,4195,4195,4195,0
|
|
20231220,185400,1755483285,4195,4195,4195,4195,0
|
|
20231220,185300,1755483285,4195,4195,4195,4195,0
|
|
20231220,185200,1755483285,4195,4195,4195,4195,0
|
|
20231220,185100,1755483285,4195,4195,4195,4195,0
|
|
20231220,185000,1755483285,4195,4195,4195,4195,0
|
|
20231220,184900,1755483285,4195,4195,4195,4195,0
|
|
20231220,184800,1755483285,4195,4195,4195,4195,0
|
|
20231220,184700,1755483285,4195,4195,4195,4195,0
|
|
20231220,184600,1755483285,4195,4195,4195,4195,0
|
|
20231220,184500,1755483285,4195,4195,4195,4195,0
|
|
20231220,184400,1755483285,4195,4195,4195,4195,0
|
|
20231220,184300,1755483285,4195,4195,4195,4195,0
|
|
20231220,184200,1755483285,4195,4195,4195,4195,0
|
|
20231220,184100,1755483285,4195,4195,4195,4195,0
|
|
20231220,184000,1755483285,4195,4195,4195,4195,0
|
|
20231220,183900,1755483285,4195,4195,4195,4195,0
|
|
20231220,183800,1755483285,4195,4195,4195,4195,0
|
|
20231220,183700,1755483285,4195,4195,4195,4195,0
|
|
20231220,183600,1755483285,4195,4195,4195,4195,5975
|
|
20231220,183500,1755483285,4195,4195,4195,4195,0
|
|
20231220,183400,1755483285,4195,4195,4195,4195,0
|
|
20231220,183300,1755483285,4195,4195,4195,4195,0
|
|
20231220,183200,1755483285,4195,4195,4195,4195,0
|
|
20231220,183100,1755483285,4195,4195,4195,4195,0
|
|
20231220,183000,1755483285,4195,4195,4195,4195,0
|
|
20231220,182900,1755483285,4195,4195,4195,4195,0
|
|
20231220,182800,1755483285,4195,4195,4195,4195,0
|
|
20231220,182700,1755483285,4195,4195,4195,4195,0
|
|
20231220,182600,1755483285,4195,4195,4195,4195,0
|
|
20231220,182500,1755483285,4195,4195,4195,4195,0
|
|
20231220,182400,1755483285,4195,4195,4195,4195,0
|
|
20231220,182300,1755483285,4195,4195,4195,4195,0
|
|
20231220,182200,1755483285,4195,4195,4195,4195,0
|
|
20231220,182100,1755483285,4195,4195,4195,4195,0
|
|
20231220,182000,1755483285,4195,4195,4195,4195,0
|
|
20231220,181900,1755483285,4195,4195,4195,4195,0
|
|
20231220,181800,1755483285,4195,4195,4195,4195,0
|
|
20231220,181700,1755483285,4195,4195,4195,4195,0
|
|
20231220,181600,1755483285,4195,4195,4195,4195,0
|
|
20231220,181500,1755483285,4195,4195,4195,4195,0
|
|
20231220,181400,1755483285,4195,4195,4195,4195,0
|
|
20231220,181300,1755483285,4195,4195,4195,4195,0
|
|
20231220,181200,1755483285,4195,4195,4195,4195,0
|
|
20231220,181100,1755483285,4195,4195,4195,4195,0
|
|
20231220,181000,1755483285,4195,4195,4195,4195,0
|
|
20231220,180900,1755483285,4195,4195,4195,4195,0
|
|
20231220,180800,1755483285,4195,4195,4195,4195,0
|
|
20231220,180700,1755483285,4195,4195,4195,4195,0
|
|
20231220,180600,1755483285,4195,4195,4195,4195,5975
|
|
20231220,180500,1755483285,4195,4195,4195,4195,0
|
|
20231220,180400,1755483285,4195,4195,4195,4195,0
|
|
20231220,180300,1755483285,4195,4195,4195,4195,0
|
|
20231220,180200,1755483285,4195,4195,4195,4195,0
|
|
20231220,180100,1755483285,4195,4195,4195,4195,0
|
|
20231220,180000,1755483285,4195,4195,4195,4195,0
|
|
20231220,175900,1755483285,4195,4195,4195,4195,0
|
|
20231220,175800,1755483285,4195,4195,4195,4195,0
|
|
20231220,175700,1755483285,4195,4195,4195,4195,0
|
|
20231220,175600,1755483285,4195,4195,4195,4195,0
|
|
20231220,175500,1755483285,4195,4195,4195,4195,0
|
|
20231220,175400,1755483285,4195,4195,4195,4195,0
|
|
20231220,175300,1755483285,4195,4195,4195,4195,0
|
|
20231220,175200,1755483285,4195,4195,4195,4195,0
|
|
20231220,175100,1755483285,4195,4195,4195,4195,0
|
|
20231220,175000,1755483285,4195,4195,4195,4195,0
|
|
20231220,174900,1755483285,4195,4195,4195,4195,0
|
|
20231220,174800,1755483285,4195,4195,4195,4195,0
|
|
20231220,174700,1755483285,4195,4195,4195,4195,0
|
|
20231220,174600,1755483285,4195,4195,4195,4195,0
|
|
20231220,174500,1755483285,4195,4195,4195,4195,0
|
|
20231220,174400,1755483285,4195,4195,4195,4195,0
|
|
20231220,174300,1755483285,4195,4195,4195,4195,0
|
|
20231220,174200,1755483285,4195,4195,4195,4195,0
|
|
20231220,174100,1755483285,4195,4195,4195,4195,0
|
|
20231220,174000,1755483285,4195,4195,4195,4195,0
|
|
20231220,173900,1755483285,4195,4195,4195,4195,0
|
|
20231220,173800,1755483285,4195,4195,4195,4195,0
|
|
20231220,173700,1755483285,4195,4195,4195,4195,0
|
|
20231220,173600,1755483285,4195,4195,4195,4195,5975
|
|
20231220,173500,1755483285,4195,4195,4195,4195,0
|
|
20231220,173400,1755483285,4195,4195,4195,4195,0
|
|
20231220,173300,1755483285,4195,4195,4195,4195,0
|
|
20231220,173200,1755483285,4195,4195,4195,4195,0
|
|
20231220,173100,1755483285,4195,4195,4195,4195,0
|
|
20231220,173000,1755483285,4195,4195,4195,4195,0
|
|
20231220,172900,1755483285,4195,4195,4195,4195,0
|
|
20231220,172800,1755483285,4195,4195,4195,4195,0
|
|
20231220,172700,1755483285,4195,4195,4195,4195,0
|
|
20231220,172600,1755483285,4195,4195,4195,4195,0
|
|
20231220,172500,1755483285,4195,4195,4195,4195,0
|
|
20231220,172400,1755483285,4195,4195,4195,4195,0
|
|
20231220,172300,1755483285,4195,4195,4195,4195,0
|
|
20231220,172200,1755483285,4195,4195,4195,4195,0
|
|
20231220,172100,1755483285,4195,4195,4195,4195,0
|
|
20231220,172000,1755483285,4195,4195,4195,4195,0
|
|
20231220,171900,1755483285,4195,4195,4195,4195,0
|
|
20231220,171800,1755483285,4195,4195,4195,4195,0
|
|
20231220,171700,1755483285,4195,4195,4195,4195,0
|
|
20231220,171600,1755483285,4195,4195,4195,4195,0
|
|
20231220,171500,1755483285,4195,4195,4195,4195,0
|
|
20231220,171400,1755483285,4195,4195,4195,4195,0
|
|
20231220,171300,1755483285,4195,4195,4195,4195,0
|
|
20231220,171200,1755483285,4195,4195,4195,4195,0
|
|
20231220,171100,1755483285,4195,4195,4195,4195,0
|
|
20231220,171000,1755483285,4195,4195,4195,4195,0
|
|
20231220,170900,1755483285,4195,4195,4195,4195,0
|
|
20231220,170800,1755483285,4195,4195,4195,4195,0
|
|
20231220,170700,1755483285,4195,4195,4195,4195,0
|
|
20231220,170600,1755483285,4195,4195,4195,4195,5975
|
|
20231220,170500,1755483285,4195,4195,4195,4195,0
|
|
20231220,170400,1755483285,4195,4195,4195,4195,0
|
|
20231220,170300,1755483285,4195,4195,4195,4195,0
|
|
20231220,170200,1755483285,4195,4195,4195,4195,0
|
|
20231220,170100,1755483285,4195,4195,4195,4195,0
|
|
20231220,170000,1755483285,4195,4195,4195,4195,0
|
|
20231220,165900,1755483285,4195,4195,4195,4195,0
|
|
20231220,165800,1755483285,4195,4195,4195,4195,0
|
|
20231220,165700,1755483285,4195,4195,4195,4195,0
|
|
20231220,165600,1755483285,4195,4195,4195,4195,0
|
|
20231220,165500,1755483285,4195,4195,4195,4195,0
|
|
20231220,165400,1755483285,4195,4195,4195,4195,0
|
|
20231220,165300,1755483285,4195,4195,4195,4195,0
|
|
20231220,165200,1755483285,4195,4195,4195,4195,0
|
|
20231220,165100,1755483285,4195,4195,4195,4195,0
|
|
20231220,165000,1755483285,4195,4195,4195,4195,0
|
|
20231220,164900,1755483285,4195,4195,4195,4195,0
|
|
20231220,164800,1755483285,4195,4195,4195,4195,0
|
|
20231220,164700,1755483285,4195,4195,4195,4195,0
|
|
20231220,164600,1755483285,4195,4195,4195,4195,0
|
|
20231220,164500,1755483285,4195,4195,4195,4195,0
|
|
20231220,164400,1755483285,4195,4195,4195,4195,0
|
|
20231220,164300,1755483285,4195,4195,4195,4195,0
|
|
20231220,164200,1755483285,4195,4195,4195,4195,0
|
|
20231220,164100,1755483285,4195,4195,4195,4195,0
|
|
20231220,164000,1755483285,4195,4195,4195,4195,0
|
|
20231220,163900,1755483285,4195,4195,4195,4195,0
|
|
20231220,163800,1755483285,4195,4195,4195,4195,0
|
|
20231220,163700,1755483285,4195,4195,4195,4195,0
|
|
20231220,163600,1755483285,4195,4195,4195,4195,5975
|
|
20231220,163500,1755483285,4195,4195,4195,4195,0
|
|
20231220,163400,1755483285,4195,4195,4195,4195,0
|
|
20231220,163300,1755483285,4195,4195,4195,4195,0
|
|
20231220,163200,1755483285,4195,4195,4195,4195,0
|
|
20231220,163100,1755483285,4195,4195,4195,4195,0
|
|
20231220,163000,1755483285,4195,4195,4195,4195,0
|
|
20231220,162900,1755483285,4195,4195,4195,4195,0
|
|
20231220,162800,1755483285,4195,4195,4195,4195,0
|
|
20231220,162700,1755483285,4195,4195,4195,4195,0
|
|
20231220,162600,1755483285,4195,4195,4195,4195,0
|
|
20231220,162500,1755483285,4195,4195,4195,4195,0
|
|
20231220,162400,1755483285,4195,4195,4195,4195,0
|
|
20231220,162300,1755483285,4195,4195,4195,4195,0
|
|
20231220,162200,1755483285,4195,4195,4195,4195,0
|
|
20231220,162100,1755483285,4195,4195,4195,4195,0
|
|
20231220,162000,1755483285,4195,4195,4195,4195,0
|
|
20231220,161900,1755483285,4195,4195,4195,4195,0
|
|
20231220,161800,1755483285,4195,4195,4195,4195,0
|
|
20231220,161700,1755483285,4195,4195,4195,4195,0
|
|
20231220,161600,1755483285,4195,4195,4195,4195,0
|
|
20231220,161500,1755483285,4195,4195,4195,4195,0
|
|
20231220,161400,1755483285,4195,4195,4195,4195,0
|
|
20231220,161300,1755483285,4195,4195,4195,4195,0
|
|
20231220,161200,1755483285,4195,4195,4195,4195,0
|
|
20231220,161100,1755483285,4195,4195,4195,4195,0
|
|
20231220,161000,1755483285,4195,4195,4195,4195,0
|
|
20231220,160900,1755483285,4195,4195,4195,4195,0
|
|
20231220,160800,1755483285,4195,4195,4195,4195,0
|
|
20231220,160700,1755483285,4195,4195,4195,4195,0
|
|
20231220,160600,1755483285,4195,4195,4195,4195,5975
|
|
20231220,160500,1755483285,4195,4195,4195,4195,0
|
|
20231220,160400,1755483285,4195,4195,4195,4195,0
|
|
20231220,160300,1755483285,4195,4195,4195,4195,0
|
|
20231220,160200,1755483285,4195,4195,4195,4195,0
|
|
20231220,160100,1755483285,4195,4195,4195,4195,0
|
|
20231220,160000,1755483285,4195,4195,4195,4195,0
|
|
20231220,155900,1755483285,4195,4195,4195,4195,0
|
|
20231220,155800,1755483285,4195,4195,4195,4195,0
|
|
20231220,155700,1755483285,4195,4195,4195,4195,0
|
|
20231220,155600,1755483285,4195,4195,4195,4195,0
|
|
20231220,155500,1755483285,4195,4195,4195,4195,0
|
|
20231220,155400,1755483285,4195,4195,4195,4195,0
|
|
20231220,155300,1755483285,4195,4195,4195,4195,0
|
|
20231220,155200,1755483285,4195,4195,4195,4195,0
|
|
20231220,155100,1755483285,4195,4195,4195,4195,0
|
|
20231220,155000,1755483285,4195,4195,4195,4195,0
|
|
20231220,154900,1755483285,4195,4195,4195,4195,0
|
|
20231220,154800,1755483285,4195,4195,4195,4195,0
|
|
20231220,154700,1755483285,4195,4195,4195,4195,0
|
|
20231220,154600,1755483285,4195,4195,4195,4195,0
|
|
20231220,154500,1755483285,4195,4195,4195,4195,0
|
|
20231220,154400,1755483285,4195,4195,4195,4195,0
|
|
20231220,154300,1755483285,4195,4195,4195,4195,0
|
|
20231220,154200,1755483285,4195,4195,4195,4195,0
|
|
20231220,154100,1755483285,4195,4195,4195,4195,0
|
|
20231220,154000,1755483285,4195,4195,4195,4195,0
|
|
20231220,153900,1755483285,4195,4195,4195,4195,0
|
|
20231220,153800,1755483285,4195,4195,4195,4195,0
|
|
20231220,153700,1755483285,4195,4195,4195,4195,0
|
|
20231220,153600,1755483285,4195,4195,4195,4195,5975
|
|
20231220,153500,1755483285,4195,4195,4195,4195,0
|
|
20231220,153400,1755483285,4195,4195,4195,4195,0
|
|
20231220,153300,1755483285,4195,4195,4195,4195,0
|
|
20231220,153200,1755483285,4195,4195,4195,4195,0
|
|
20231220,153100,1755483285,4195,4195,4195,4195,0
|
|
20231220,153000,1755483285,4195,4195,4195,4195,5975
|
|
20231220,152900,1730418160,4190,4190,4190,4190,0
|
|
20231220,152800,1730418160,4190,4190,4190,4190,0
|
|
20231220,152700,1730418160,4190,4190,4190,4190,0
|
|
20231220,152600,1730418160,4190,4190,4190,4190,0
|
|
20231220,152500,1730418160,4190,4190,4190,4190,0
|
|
20231220,152400,1730418160,4190,4190,4190,4190,0
|
|
20231220,152300,1730418160,4190,4190,4190,4190,0
|
|
20231220,152200,1730418160,4190,4190,4190,4190,0
|
|
20231220,152100,1730418160,4190,4190,4190,4190,0
|
|
20231220,152000,1730418160,4190,4190,4190,4190,0
|
|
20231220,151900,1730418160,4190,4190,4190,4185,6404
|
|
20231220,151800,1703590965,4190,4190,4195,4190,1528
|
|
20231220,151700,1697188335,4195,4200,4200,4195,942
|
|
20231220,151600,1693236590,4200,4200,4200,4200,0
|
|
20231220,151500,1693236590,4200,4195,4200,4195,212
|
|
20231220,151400,1692346650,4200,4195,4200,4195,161
|
|
20231220,151300,1691671250,4200,4195,4200,4195,41
|
|
20231220,151200,1691499250,4195,4200,4200,4195,486
|
|
20231220,151100,1689459665,4200,4200,4200,4200,0
|
|
20231220,151000,1689459665,4200,4195,4200,4195,547
|
|
20231220,150900,1687163710,4195,4200,4200,4190,593
|
|
20231220,150800,1684676225,4200,4200,4200,4195,3769
|
|
20231220,150700,1668850895,4205,4205,4205,4205,1000
|
|
20231220,150600,1664645895,4205,4205,4205,4205,1000
|
|
20231220,150500,1660440895,4205,4205,4205,4205,474
|
|
20231220,150400,1658447725,4205,4205,4205,4205,486
|
|
20231220,150300,1656404095,4205,4205,4205,4205,920
|
|
20231220,150200,1652535495,4205,4205,4205,4205,3
|
|
20231220,150100,1652522880,4205,4205,4205,4205,6
|
|
20231220,150000,1652497650,4200,4200,4200,4200,457
|
|
20231220,145900,1650578250,4200,4200,4200,4200,440
|
|
20231220,145800,1648730250,4200,4200,4200,4200,873
|
|
20231220,145700,1645063650,4200,4200,4200,4200,316
|
|
20231220,145600,1643736450,4200,4195,4200,4195,1069
|
|
20231220,145500,1639246995,4195,4195,4195,4195,3
|
|
20231220,145400,1639234410,4190,4190,4190,4190,449
|
|
20231220,145300,1637353100,4190,4200,4200,4185,3970
|
|
20231220,145200,1620694825,4200,4205,4205,4200,578
|
|
20231220,145100,1618267180,4200,4205,4205,4200,530
|
|
20231220,145000,1616038540,4205,4205,4205,4205,570
|
|
20231220,144900,1613641690,4205,4205,4205,4205,0
|
|
20231220,144800,1613641690,4205,4210,4210,4205,3488
|
|
20231220,144700,1598966710,4205,4205,4205,4205,631
|
|
20231220,144600,1596313355,4200,4200,4200,4200,0
|
|
20231220,144500,1596313355,4200,4205,4205,4200,117
|
|
20231220,144400,1595821390,4205,4210,4210,4205,1577
|
|
20231220,144300,1589186940,4210,4205,4210,4205,1776
|
|
20231220,144200,1581710525,4205,4205,4205,4200,3356
|
|
20231220,144100,1567602115,4205,4205,4205,4205,570
|
|
20231220,144000,1565205265,4205,4205,4205,4205,0
|
|
20231220,143900,1565205265,4205,4205,4205,4205,435
|
|
20231220,143800,1563376090,4205,4205,4205,4205,2095
|
|
20231220,143700,1554566615,4210,4210,4210,4210,3008
|
|
20231220,143600,1541902935,4210,4210,4210,4210,1
|
|
20231220,143500,1541898725,4215,4215,4215,4215,17
|
|
20231220,143400,1541827070,4215,4210,4215,4210,157
|
|
20231220,143300,1541165760,4220,4220,4220,4220,0
|
|
20231220,143200,1541165760,4220,4210,4220,4210,32
|
|
20231220,143100,1541031030,4215,4215,4215,4215,646
|
|
20231220,143000,1538308140,4220,4215,4220,4215,261
|
|
20231220,142900,1537207275,4215,4215,4215,4215,746
|
|
20231220,142800,1534062885,4215,4215,4215,4215,2
|
|
20231220,142700,1534054455,4215,4205,4215,4205,2
|
|
20231220,142600,1534046035,4205,4205,4205,4205,100
|
|
20231220,142500,1533625535,4205,4210,4215,4205,1950
|
|
20231220,142400,1525423075,4220,4220,4220,4220,0
|
|
20231220,142300,1525423075,4220,4220,4220,4220,483
|
|
20231220,142200,1523384815,4210,4205,4210,4205,391
|
|
20231220,142100,1521740455,4205,4220,4220,4205,3015
|
|
20231220,142000,1509031765,4225,4225,4225,4225,581
|
|
20231220,141900,1506577040,4225,4225,4225,4225,272
|
|
20231220,141800,1505427840,4230,4230,4230,4230,1033
|
|
20231220,141700,1501058250,4230,4240,4240,4230,2237
|
|
20231220,141600,1491591710,4240,4230,4240,4230,6652
|
|
20231220,141500,1463406135,4230,4225,4230,4225,1331
|
|
20231220,141400,1457777935,4225,4225,4225,4225,200
|
|
20231220,141300,1456932935,4220,4220,4225,4220,2057
|
|
20231220,141200,1448242395,4220,4210,4220,4210,1101
|
|
20231220,141100,1443596685,4215,4215,4215,4210,2097
|
|
20231220,141000,1434758080,4215,4210,4215,4210,332
|
|
20231220,140900,1433360110,4210,4205,4210,4205,926
|
|
20231220,140800,1429462190,4210,4205,4210,4205,337
|
|
20231220,140700,1428045100,4205,4205,4205,4205,864
|
|
20231220,140600,1424411980,4200,4200,4200,4200,413
|
|
20231220,140500,1422677380,4195,4195,4195,4195,111
|
|
20231220,140400,1422211735,4195,4195,4195,4195,341
|
|
20231220,140300,1420781240,4200,4200,4200,4200,1
|
|
20231220,140200,1420777040,4195,4195,4195,4195,1632
|
|
20231220,140100,1413930800,4200,4200,4200,4200,100
|
|
20231220,140000,1413510800,4200,4200,4200,4200,0
|
|
20231220,135900,1413510800,4200,4195,4200,4195,1020
|
|
20231220,135800,1409226900,4200,4195,4200,4195,2033
|
|
20231220,135700,1400692435,4195,4195,4195,4195,1
|
|
20231220,135600,1400688240,4190,4190,4190,4190,0
|
|
20231220,135500,1400688240,4190,4190,4190,4190,0
|
|
20231220,135400,1400688240,4190,4190,4190,4190,0
|
|
20231220,135300,1400688240,4190,4190,4190,4190,0
|
|
20231220,135200,1400688240,4190,4190,4190,4190,501
|
|
20231220,135100,1398589050,4190,4190,4190,4190,270
|
|
20231220,135000,1397457750,4185,4185,4185,4185,150
|
|
20231220,134900,1396830000,4190,4190,4190,4190,524
|
|
20231220,134800,1394634440,4190,4190,4190,4190,465
|
|
20231220,134700,1392686090,4195,4195,4195,4195,0
|
|
20231220,134600,1392686090,4195,4195,4195,4195,25
|
|
20231220,134500,1392581215,4195,4195,4195,4195,372
|
|
20231220,134400,1391020675,4190,4190,4190,4190,301
|
|
20231220,134300,1389759485,4190,4190,4190,4190,420
|
|
20231220,134200,1387999685,4190,4190,4190,4190,3326
|
|
20231220,134100,1374063745,4195,4195,4195,4195,51
|
|
20231220,134000,1373849800,4190,4185,4190,4185,308
|
|
20231220,133900,1372559620,4185,4190,4190,4185,1159
|
|
20231220,133800,1367704100,4195,4200,4200,4195,310
|
|
20231220,133700,1366403100,4195,4200,4200,4195,1311
|
|
20231220,133600,1360898455,4190,4190,4190,4190,0
|
|
20231220,133500,1360898455,4190,4185,4190,4185,1406
|
|
20231220,133400,1355012670,4185,4195,4195,4185,1871
|
|
20231220,133300,1347175845,4200,4205,4225,4200,8200
|
|
20231220,133200,1312723675,4210,4215,4225,4205,4741
|
|
20231220,133100,1292753335,4220,4220,4220,4220,3543
|
|
20231220,133000,1277801875,4225,4225,4230,4225,850
|
|
20231220,132900,1274210025,4220,4235,4235,4220,5720
|
|
20231220,132800,1250013615,4240,4230,4240,4230,3501
|
|
20231220,132700,1235187155,4230,4230,4230,4225,1232
|
|
20231220,132600,1229976325,4235,4225,4235,4220,8026
|
|
20231220,132500,1196036565,4225,4225,4230,4220,8880
|
|
20231220,132400,1158501275,4220,4215,4220,4205,6682
|
|
20231220,132300,1130338715,4215,4200,4215,4195,8940
|
|
20231220,132200,1092793300,4200,4180,4225,4180,27426
|
|
20231220,132100,977527375,4175,4165,4175,4165,2646
|
|
20231220,132000,966487640,4170,4160,4170,4160,1864
|
|
20231220,131900,958730385,4160,4150,4160,4150,2
|
|
20231220,131800,958722075,4150,4150,4150,4150,992
|
|
20231220,131700,954605275,4150,4150,4150,4150,0
|
|
20231220,131600,954605275,4150,4150,4150,4150,1645
|
|
20231220,131500,947778525,4150,4150,4155,4150,2741
|
|
20231220,131400,936398375,4155,4155,4155,4155,1001
|
|
20231220,131300,932239220,4150,4150,4150,4150,0
|
|
20231220,131200,932239220,4150,4150,4150,4150,0
|
|
20231220,131100,932239220,4150,4150,4150,4150,0
|
|
20231220,131000,932239220,4150,4150,4150,4150,0
|
|
20231220,130900,932239220,4150,4150,4150,4150,1
|
|
20231220,130800,932235070,4160,4160,4160,4160,1386
|
|
20231220,130700,926469310,4160,4160,4160,4160,0
|
|
20231220,130600,926469310,4160,4160,4160,4160,0
|
|
20231220,130500,926469310,4160,4160,4160,4160,1
|
|
20231220,130400,926465150,4150,4150,4150,4150,1
|
|
20231220,130300,926461000,4155,4155,4155,4155,0
|
|
20231220,130200,926461000,4155,4150,4155,4150,670
|
|
20231220,130100,923679650,4140,4140,4140,4140,0
|
|
20231220,130000,923679650,4140,4145,4145,4140,51
|
|
20231220,125900,923468505,4140,4140,4140,4140,0
|
|
20231220,125800,923468505,4140,4140,4140,4140,0
|
|
20231220,125700,923468505,4140,4140,4140,4140,11
|
|
20231220,125600,923422965,4145,4150,4150,4145,5
|
|
20231220,125500,923402235,4145,4145,4145,4145,899
|
|
20231220,125400,919675880,4150,4150,4150,4150,0
|
|
20231220,125300,919675880,4150,4150,4150,4150,402
|
|
20231220,125200,918007580,4150,4160,4160,4150,610
|
|
20231220,125100,915475980,4150,4145,4150,4145,4389
|
|
20231220,125000,897262135,4150,4140,4150,4140,501
|
|
20231220,124900,895187985,4140,4145,4145,4140,145
|
|
20231220,124800,894586965,4145,4145,4145,4145,0
|
|
20231220,124700,894586965,4145,4145,4145,4145,0
|
|
20231220,124600,894586965,4145,4140,4145,4140,2302
|
|
20231220,124500,885055180,4145,4145,4145,4145,0
|
|
20231220,124400,885055180,4145,4145,4145,4145,5
|
|
20231220,124300,885034455,4145,4145,4150,4145,17
|
|
20231220,124200,884963980,4145,4145,4145,4145,121
|
|
20231220,124100,884462435,4145,4145,4145,4145,0
|
|
20231220,124000,884462435,4145,4145,4145,4145,0
|
|
20231220,123900,884462435,4145,4145,4145,4145,0
|
|
20231220,123800,884462435,4145,4150,4150,4145,5368
|
|
20231220,123700,862194220,4150,4150,4150,4150,0
|
|
20231220,123600,862194220,4150,4155,4155,4145,2269
|
|
20231220,123500,852778445,4155,4155,4155,4155,100
|
|
20231220,123400,852362945,4155,4155,4155,4155,2000
|
|
20231220,123300,844052945,4155,4160,4160,4155,1048
|
|
20231220,123200,839698485,4165,4165,4165,4165,0
|
|
20231220,123100,839698485,4165,4165,4165,4165,0
|
|
20231220,123000,839698485,4165,4160,4170,4160,33
|
|
20231220,122900,839561140,4170,4170,4170,4170,2846
|
|
20231220,122800,827693320,4170,4170,4170,4170,0
|
|
20231220,122700,827693320,4170,4170,4170,4170,0
|
|
20231220,122600,827693320,4170,4170,4170,4170,0
|
|
20231220,122500,827693320,4170,4170,4170,4170,0
|
|
20231220,122400,827693320,4170,4170,4170,4170,0
|
|
20231220,122300,827693320,4170,4170,4170,4170,0
|
|
20231220,122200,827693320,4170,4170,4170,4170,5
|
|
20231220,122100,827672470,4155,4155,4155,4155,504
|
|
20231220,122000,825578350,4155,4155,4155,4155,0
|
|
20231220,121900,825578350,4155,4160,4160,4155,1999
|
|
20231220,121800,817269980,4155,4155,4155,4155,0
|
|
20231220,121700,817269980,4155,4170,4170,4155,1228
|
|
20231220,121600,812155065,4165,4165,4165,4165,48
|
|
20231220,121500,811955145,4170,4170,4170,4170,0
|
|
20231220,121400,811955145,4170,4165,4170,4165,562
|
|
20231220,121300,809612610,4160,4170,4170,4160,3336
|
|
20231220,121200,795722815,4170,4170,4170,4170,20
|
|
20231220,121100,795639415,4170,4170,4170,4170,203
|
|
20231220,121000,794792905,4180,4180,4180,4180,0
|
|
20231220,120900,794792905,4180,4180,4180,4180,0
|
|
20231220,120800,794792905,4180,4180,4180,4180,25
|
|
20231220,120700,794688405,4165,4165,4165,4165,0
|
|
20231220,120600,794688405,4165,4165,4165,4165,0
|
|
20231220,120500,794688405,4165,4165,4165,4165,0
|
|
20231220,120400,794688405,4165,4165,4165,4165,0
|
|
20231220,120300,794688405,4165,4165,4165,4165,1
|
|
20231220,120200,794684240,4180,4180,4180,4180,0
|
|
20231220,120100,794684240,4180,4180,4180,4180,0
|
|
20231220,120000,794684240,4180,4180,4180,4180,1
|
|
20231220,115900,794680060,4165,4180,4180,4165,3249
|
|
20231220,115800,781137840,4175,4175,4175,4175,2101
|
|
20231220,115700,772366165,4180,4180,4180,4180,0
|
|
20231220,115600,772366165,4180,4180,4180,4180,1153
|
|
20231220,115500,767546625,4180,4180,4180,4180,0
|
|
20231220,115400,767546625,4180,4180,4180,4180,0
|
|
20231220,115300,767546625,4180,4180,4180,4180,0
|
|
20231220,115200,767546625,4180,4180,4180,4180,0
|
|
20231220,115100,767546625,4180,4190,4190,4180,73
|
|
20231220,115000,767241475,4190,4190,4190,4190,100
|
|
20231220,114900,766822475,4180,4180,4180,4180,1568
|
|
20231220,114800,760268235,4185,4185,4185,4185,280
|
|
20231220,114700,759096435,4180,4190,4190,4180,1683
|
|
20231220,114600,752055305,4190,4200,4200,4190,2012
|
|
20231220,114500,743625015,4200,4200,4200,4200,0
|
|
20231220,114400,743625015,4200,4200,4200,4200,13
|
|
20231220,114300,743570415,4200,4190,4200,4190,822
|
|
20231220,114200,740125235,4190,4190,4190,4190,0
|
|
20231220,114100,740125235,4190,4190,4190,4190,0
|
|
20231220,114000,740125235,4190,4190,4190,4190,2
|
|
20231220,113900,740116855,4190,4190,4190,4190,0
|
|
20231220,113800,740116855,4190,4190,4190,4190,50
|
|
20231220,113700,739907355,4190,4190,4190,4190,705
|
|
20231220,113600,736953405,4185,4195,4195,4185,1436
|
|
20231220,113500,730936725,4190,4190,4190,4190,0
|
|
20231220,113400,730936725,4190,4190,4190,4190,648
|
|
20231220,113300,728221605,4195,4205,4205,4195,5082
|
|
20231220,113200,706898420,4205,4205,4205,4205,0
|
|
20231220,113100,706898420,4205,4205,4205,4205,0
|
|
20231220,113000,706898420,4205,4205,4205,4200,886
|
|
20231220,112900,703175290,4200,4200,4200,4200,50
|
|
20231220,112800,702965290,4200,4200,4200,4200,4
|
|
20231220,112700,702948490,4200,4205,4205,4200,568
|
|
20231220,112600,700560300,4205,4210,4220,4205,6151
|
|
20231220,112500,674649155,4210,4210,4210,4210,205
|
|
20231220,112400,673786105,4205,4205,4205,4205,50
|
|
20231220,112300,673575855,4205,4205,4205,4205,0
|
|
20231220,112200,673575855,4205,4205,4205,4205,0
|
|
20231220,112100,673575855,4205,4205,4205,4205,0
|
|
20231220,112000,673575855,4205,4205,4205,4200,262
|
|
20231220,111900,672475145,4205,4205,4205,4205,1020
|
|
20231220,111800,668186045,4205,4205,4205,4205,681
|
|
20231220,111700,665322440,4200,4205,4205,4200,2823
|
|
20231220,111600,653454245,4205,4205,4205,4205,0
|
|
20231220,111500,653454245,4205,4220,4220,4205,334
|
|
20231220,111400,652047765,4220,4220,4220,4220,0
|
|
20231220,111300,652047765,4220,4220,4220,4220,4854
|
|
20231220,111200,631563885,4205,4210,4210,4205,20
|
|
20231220,111100,631479755,4220,4215,4220,4210,2426
|
|
20231220,111000,621265210,4220,4220,4220,4220,1
|
|
20231220,110900,621260990,4215,4215,4220,4215,1219
|
|
20231220,110800,616122315,4215,4210,4215,4210,208
|
|
20231220,110700,615246625,4215,4215,4215,4215,0
|
|
20231220,110600,615246625,4215,4210,4215,4210,200
|
|
20231220,110500,614404565,4210,4210,4210,4210,50
|
|
20231220,110400,614194065,4210,4210,4210,4210,0
|
|
20231220,110300,614194065,4210,4210,4210,4210,0
|
|
20231220,110200,614194065,4210,4205,4210,4205,1010
|
|
20231220,110100,609942015,4205,4210,4210,4205,220
|
|
20231220,110000,609015915,4210,4210,4210,4210,120
|
|
20231220,105900,608510715,4200,4200,4200,4200,538
|
|
20231220,105800,606251115,4200,4200,4200,4200,0
|
|
20231220,105700,606251115,4200,4210,4215,4200,6170
|
|
20231220,105600,580335065,4210,4210,4210,4210,1025
|
|
20231220,105500,576019815,4215,4210,4215,4210,680
|
|
20231220,105400,573155530,4210,4200,4210,4200,8
|
|
20231220,105300,573121860,4200,4200,4200,4200,0
|
|
20231220,105200,573121860,4200,4210,4210,4200,1059
|
|
20231220,105100,568669060,4205,4205,4205,4205,117
|
|
20231220,105000,568177075,4205,4205,4205,4205,100
|
|
20231220,104900,567756575,4205,4205,4205,4205,50
|
|
20231220,104800,567546325,4205,4205,4205,4205,0
|
|
20231220,104700,567546325,4205,4205,4205,4205,50
|
|
20231220,104600,567336075,4205,4210,4210,4205,1725
|
|
20231220,104500,560078525,4215,4210,4215,4210,183
|
|
20231220,104400,559307775,4210,4200,4210,4200,4468
|
|
20231220,104300,540509205,4195,4195,4195,4195,10
|
|
20231220,104200,540467255,4190,4190,4190,4190,1004
|
|
20231220,104100,536260495,4190,4185,4190,4185,137
|
|
20231220,104000,535686955,4185,4185,4185,4185,0
|
|
20231220,103900,535686955,4185,4185,4185,4185,5
|
|
20231220,103800,535666030,4180,4180,4180,4180,0
|
|
20231220,103700,535666030,4180,4180,4180,4180,10
|
|
20231220,103600,535624230,4180,4180,4180,4180,132
|
|
20231220,103500,535072470,4180,4180,4180,4180,245
|
|
20231220,103400,534048370,4180,4180,4180,4180,1000
|
|
20231220,103300,529868370,4180,4180,4180,4180,0
|
|
20231220,103200,529868370,4180,4180,4180,4180,0
|
|
20231220,103100,529868370,4180,4185,4185,4180,1326
|
|
20231220,103000,524320690,4185,4185,4185,4185,0
|
|
20231220,102900,524320690,4185,4185,4185,4185,10
|
|
20231220,102800,524278840,4185,4180,4185,4180,531
|
|
20231220,102700,522059110,4180,4180,4180,4180,0
|
|
20231220,102600,522059110,4180,4180,4180,4180,0
|
|
20231220,102500,522059110,4180,4180,4180,4180,200
|
|
20231220,102400,521223110,4180,4180,4180,4180,200
|
|
20231220,102300,520387110,4180,4180,4180,4180,0
|
|
20231220,102200,520387110,4180,4180,4180,4180,1526
|
|
20231220,102100,514008430,4180,4180,4180,4180,0
|
|
20231220,102000,514008430,4180,4180,4180,4180,0
|
|
20231220,101900,514008430,4180,4180,4180,4180,0
|
|
20231220,101800,514008430,4180,4180,4180,4180,0
|
|
20231220,101700,514008430,4180,4180,4180,4180,0
|
|
20231220,101600,514008430,4180,4180,4180,4180,1
|
|
20231220,101500,514004250,4180,4185,4185,4180,4704
|
|
20231220,101400,494339140,4185,4200,4200,4185,7811
|
|
20231220,101300,461602970,4205,4205,4205,4205,0
|
|
20231220,101200,461602970,4205,4205,4205,4205,0
|
|
20231220,101100,461602970,4205,4205,4210,4205,1161
|
|
20231220,101000,456720465,4205,4205,4205,4205,0
|
|
20231220,100900,456720465,4205,4210,4210,4205,503
|
|
20231220,100800,454603630,4205,4200,4205,4200,41
|
|
20231220,100700,454431230,4210,4205,4210,4205,10
|
|
20231220,100600,454389155,4205,4195,4205,4195,1418
|
|
20231220,100500,448427690,4205,4200,4205,4200,500
|
|
20231220,100400,446325290,4195,4190,4195,4190,12
|
|
20231220,100300,446274960,4200,4200,4200,4200,1739
|
|
20231220,100200,438971160,4200,4200,4200,4200,0
|
|
20231220,100100,438971160,4200,4195,4205,4190,2665
|
|
20231220,100000,427793955,4195,4200,4200,4195,549
|
|
20231220,095900,425489575,4200,4200,4200,4200,286
|
|
20231220,095800,424288375,4200,4195,4200,4195,963
|
|
20231220,095700,420244905,4195,4195,4195,4195,116
|
|
20231220,095600,419758285,4195,4195,4195,4195,8
|
|
20231220,095500,419724725,4190,4190,4190,4190,0
|
|
20231220,095400,419724725,4190,4190,4190,4190,200
|
|
20231220,095300,418886725,4190,4190,4190,4190,141
|
|
20231220,095200,418295935,4185,4175,4185,4175,990
|
|
20231220,095100,414157585,4160,4180,4180,4160,13134
|
|
20231220,095000,359463365,4180,4185,4195,4180,1548
|
|
20231220,094900,352988965,4185,4185,4185,4185,0
|
|
20231220,094800,352988965,4185,4185,4185,4185,78
|
|
20231220,094700,352662535,4185,4185,4185,4185,0
|
|
20231220,094600,352662535,4185,4190,4190,4185,879
|
|
20231220,094500,348981525,4190,4195,4195,4190,312
|
|
20231220,094400,347674195,4195,4195,4195,4195,0
|
|
20231220,094300,347674195,4195,4195,4195,4195,7
|
|
20231220,094200,347644830,4195,4190,4195,4190,569
|
|
20231220,094100,345258005,4190,4190,4190,4190,629
|
|
20231220,094000,342622495,4200,4200,4200,4200,53
|
|
20231220,093900,342399895,4200,4200,4200,4200,7
|
|
20231220,093800,342370495,4200,4200,4200,4200,3
|
|
20231220,093700,342357895,4190,4195,4205,4190,284
|
|
20231220,093600,341167420,4190,4205,4210,4190,1720
|
|
20231220,093500,333949940,4205,4205,4205,4200,253
|
|
20231220,093400,332887115,4200,4200,4200,4200,262
|
|
20231220,093300,331786715,4195,4190,4195,4190,2232
|
|
20231220,093200,322433280,4190,4190,4190,4190,27
|
|
20231220,093100,322320150,4180,4180,4180,4180,716
|
|
20231220,093000,319327270,4185,4185,4185,4185,384
|
|
20231220,092900,317720230,4185,4190,4190,4185,561
|
|
20231220,092800,315370065,4190,4190,4195,4190,160
|
|
20231220,092700,314699415,4190,4190,4190,4190,0
|
|
20231220,092600,314699415,4190,4195,4195,4190,150
|
|
20231220,092500,314070415,4195,4195,4195,4195,0
|
|
20231220,092400,314070415,4195,4195,4195,4195,101
|
|
20231220,092300,313646720,4195,4195,4195,4195,665
|
|
20231220,092200,310857045,4180,4190,4190,4180,3000
|
|
20231220,092100,298304695,4190,4200,4200,4190,1270
|
|
20231220,092000,292982285,4195,4200,4200,4195,1627
|
|
20231220,091900,286148890,4200,4205,4205,4200,539
|
|
20231220,091800,283884425,4205,4205,4205,4205,1511
|
|
20231220,091700,277530670,4205,4205,4205,4205,559
|
|
20231220,091600,275180075,4205,4210,4210,4205,759
|
|
20231220,091500,271986565,4205,4200,4205,4200,1040
|
|
20231220,091400,267613565,4215,4195,4215,4190,11832
|
|
20231220,091300,217902260,4195,4210,4210,4195,3152
|
|
20231220,091200,204650465,4205,4195,4205,4185,12411
|
|
20231220,091100,152542650,4195,4185,4195,4185,9476
|
|
20231220,091000,112830110,4185,4175,4185,4170,7514
|
|
20231220,090900,81438345,4175,4165,4175,4165,6293
|
|
20231220,090800,55204855,4160,4160,4160,4160,581
|
|
20231220,090700,52787895,4160,4155,4160,4145,2068
|
|
20231220,090600,44206860,4155,4160,4170,4155,1408
|
|
20231220,090500,38348325,4165,4165,4165,4165,119
|
|
20231220,090400,37852690,4155,4155,4170,4130,5318
|
|
20231220,090300,15723375,4155,4145,4155,4145,169
|
|
20231220,090200,15022185,4125,4125,4125,4125,762
|
|
20231220,090100,11878935,4130,4130,4130,4130,0
|
|
20231220,090000,11878935,4130,4135,4145,4130,2875
|