600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,185700,1637864780,2170,2170,2170,2170,14274
|
|
20231221,185600,1637864780,2170,2170,2170,2170,0
|
|
20231221,185500,1637864780,2170,2170,2170,2170,0
|
|
20231221,185400,1637864780,2170,2170,2170,2170,0
|
|
20231221,185300,1637864780,2170,2170,2170,2170,0
|
|
20231221,185200,1637864780,2170,2170,2170,2170,0
|
|
20231221,185100,1637864780,2170,2170,2170,2170,0
|
|
20231221,185000,1637864780,2170,2170,2170,2170,0
|
|
20231221,184900,1637864780,2170,2170,2170,2170,0
|
|
20231221,184800,1637864780,2170,2170,2170,2170,0
|
|
20231221,184700,1637864780,2170,2170,2170,2170,0
|
|
20231221,184600,1637864780,2170,2170,2170,2170,0
|
|
20231221,184500,1637864780,2170,2170,2170,2170,0
|
|
20231221,184400,1637864780,2170,2170,2170,2170,0
|
|
20231221,184300,1637864780,2170,2170,2170,2170,0
|
|
20231221,184200,1637864780,2170,2170,2170,2170,0
|
|
20231221,184100,1637864780,2170,2170,2170,2170,0
|
|
20231221,184000,1637864780,2170,2170,2170,2170,0
|
|
20231221,183900,1637864780,2170,2170,2170,2170,0
|
|
20231221,183800,1637864780,2170,2170,2170,2170,0
|
|
20231221,183700,1637864780,2170,2170,2170,2170,0
|
|
20231221,183600,1637864780,2170,2170,2170,2170,0
|
|
20231221,183500,1637864780,2170,2170,2170,2170,0
|
|
20231221,183400,1637864780,2170,2170,2170,2170,0
|
|
20231221,183300,1637864780,2170,2170,2170,2170,0
|
|
20231221,183200,1637864780,2170,2170,2170,2170,0
|
|
20231221,183100,1637864780,2170,2170,2170,2170,0
|
|
20231221,183000,1637864780,2170,2170,2170,2170,0
|
|
20231221,182900,1637864780,2170,2170,2170,2170,0
|
|
20231221,182800,1637864780,2170,2170,2170,2170,0
|
|
20231221,182700,1637864780,2170,2170,2170,2170,14274
|
|
20231221,182600,1637864780,2170,2170,2170,2170,0
|
|
20231221,182500,1637864780,2170,2170,2170,2170,0
|
|
20231221,182400,1637864780,2170,2170,2170,2170,0
|
|
20231221,182300,1637864780,2170,2170,2170,2170,0
|
|
20231221,182200,1637864780,2170,2170,2170,2170,0
|
|
20231221,182100,1637864780,2170,2170,2170,2170,0
|
|
20231221,182000,1637864780,2170,2170,2170,2170,0
|
|
20231221,181900,1637864780,2170,2170,2170,2170,0
|
|
20231221,181800,1637864780,2170,2170,2170,2170,0
|
|
20231221,181700,1637864780,2170,2170,2170,2170,0
|
|
20231221,181600,1637864780,2170,2170,2170,2170,0
|
|
20231221,181500,1637864780,2170,2170,2170,2170,0
|
|
20231221,181400,1637864780,2170,2170,2170,2170,0
|
|
20231221,181300,1637864780,2170,2170,2170,2170,0
|
|
20231221,181200,1637864780,2170,2170,2170,2170,0
|
|
20231221,181100,1637864780,2170,2170,2170,2170,0
|
|
20231221,181000,1637864780,2170,2170,2170,2170,0
|
|
20231221,180900,1637864780,2170,2170,2170,2170,0
|
|
20231221,180800,1637864780,2170,2170,2170,2170,0
|
|
20231221,180700,1637864780,2170,2170,2170,2170,0
|
|
20231221,180600,1637864780,2170,2170,2170,2170,0
|
|
20231221,180500,1637864780,2170,2170,2170,2170,0
|
|
20231221,180400,1637864780,2170,2170,2170,2170,0
|
|
20231221,180300,1637864780,2170,2170,2170,2170,0
|
|
20231221,180200,1637864780,2170,2170,2170,2170,0
|
|
20231221,180100,1637864780,2170,2170,2170,2170,0
|
|
20231221,180000,1637864780,2170,2170,2170,2170,0
|
|
20231221,175900,1637864780,2170,2170,2170,2170,0
|
|
20231221,175800,1637864780,2170,2170,2170,2170,0
|
|
20231221,175700,1637864780,2170,2170,2170,2170,14274
|
|
20231221,175600,1637864780,2170,2170,2170,2170,0
|
|
20231221,175500,1637864780,2170,2170,2170,2170,0
|
|
20231221,175400,1637864780,2170,2170,2170,2170,0
|
|
20231221,175300,1637864780,2170,2170,2170,2170,0
|
|
20231221,175200,1637864780,2170,2170,2170,2170,0
|
|
20231221,175100,1637864780,2170,2170,2170,2170,0
|
|
20231221,175000,1637864780,2170,2170,2170,2170,0
|
|
20231221,174900,1637864780,2170,2170,2170,2170,0
|
|
20231221,174800,1637864780,2170,2170,2170,2170,0
|
|
20231221,174700,1637864780,2170,2170,2170,2170,0
|
|
20231221,174600,1637864780,2170,2170,2170,2170,0
|
|
20231221,174500,1637864780,2170,2170,2170,2170,0
|
|
20231221,174400,1637864780,2170,2170,2170,2170,0
|
|
20231221,174300,1637864780,2170,2170,2170,2170,0
|
|
20231221,174200,1637864780,2170,2170,2170,2170,0
|
|
20231221,174100,1637864780,2170,2170,2170,2170,0
|
|
20231221,174000,1637864780,2170,2170,2170,2170,0
|
|
20231221,173900,1637864780,2170,2170,2170,2170,0
|
|
20231221,173800,1637864780,2170,2170,2170,2170,0
|
|
20231221,173700,1637864780,2170,2170,2170,2170,0
|
|
20231221,173600,1637864780,2170,2170,2170,2170,0
|
|
20231221,173500,1637864780,2170,2170,2170,2170,0
|
|
20231221,173400,1637864780,2170,2170,2170,2170,0
|
|
20231221,173300,1637864780,2170,2170,2170,2170,0
|
|
20231221,173200,1637864780,2170,2170,2170,2170,0
|
|
20231221,173100,1637864780,2170,2170,2170,2170,0
|
|
20231221,173000,1637864780,2170,2170,2170,2170,0
|
|
20231221,172900,1637864780,2170,2170,2170,2170,0
|
|
20231221,172800,1637864780,2170,2170,2170,2170,0
|
|
20231221,172700,1637864780,2170,2170,2170,2170,14274
|
|
20231221,172600,1637864780,2170,2170,2170,2170,0
|
|
20231221,172500,1637864780,2170,2170,2170,2170,0
|
|
20231221,172400,1637864780,2170,2170,2170,2170,0
|
|
20231221,172300,1637864780,2170,2170,2170,2170,0
|
|
20231221,172200,1637864780,2170,2170,2170,2170,0
|
|
20231221,172100,1637864780,2170,2170,2170,2170,0
|
|
20231221,172000,1637864780,2170,2170,2170,2170,0
|
|
20231221,171900,1637864780,2170,2170,2170,2170,0
|
|
20231221,171800,1637864780,2170,2170,2170,2170,0
|
|
20231221,171700,1637864780,2170,2170,2170,2170,0
|
|
20231221,171600,1637864780,2170,2170,2170,2170,0
|
|
20231221,171500,1637864780,2170,2170,2170,2170,0
|
|
20231221,171400,1637864780,2170,2170,2170,2170,0
|
|
20231221,171300,1637864780,2170,2170,2170,2170,0
|
|
20231221,171200,1637864780,2170,2170,2170,2170,0
|
|
20231221,171100,1637864780,2170,2170,2170,2170,0
|
|
20231221,171000,1637864780,2170,2170,2170,2170,0
|
|
20231221,170900,1637864780,2170,2170,2170,2170,0
|
|
20231221,170800,1637864780,2170,2170,2170,2170,0
|
|
20231221,170700,1637864780,2170,2170,2170,2170,0
|
|
20231221,170600,1637864780,2170,2170,2170,2170,0
|
|
20231221,170500,1637864780,2170,2170,2170,2170,0
|
|
20231221,170400,1637864780,2170,2170,2170,2170,0
|
|
20231221,170300,1637864780,2170,2170,2170,2170,0
|
|
20231221,170200,1637864780,2170,2170,2170,2170,0
|
|
20231221,170100,1637864780,2170,2170,2170,2170,0
|
|
20231221,170000,1637864780,2170,2170,2170,2170,0
|
|
20231221,165900,1637864780,2170,2170,2170,2170,0
|
|
20231221,165800,1637864780,2170,2170,2170,2170,0
|
|
20231221,165700,1637864780,2170,2170,2170,2170,14274
|
|
20231221,165600,1637864780,2170,2170,2170,2170,0
|
|
20231221,165500,1637864780,2170,2170,2170,2170,0
|
|
20231221,165400,1637864780,2170,2170,2170,2170,0
|
|
20231221,165300,1637864780,2170,2170,2170,2170,0
|
|
20231221,165200,1637864780,2170,2170,2170,2170,0
|
|
20231221,165100,1637864780,2170,2170,2170,2170,0
|
|
20231221,165000,1637864780,2170,2170,2170,2170,0
|
|
20231221,164900,1637864780,2170,2170,2170,2170,0
|
|
20231221,164800,1637864780,2170,2170,2170,2170,0
|
|
20231221,164700,1637864780,2170,2170,2170,2170,0
|
|
20231221,164600,1637864780,2170,2170,2170,2170,0
|
|
20231221,164500,1637864780,2170,2170,2170,2170,0
|
|
20231221,164400,1637864780,2170,2170,2170,2170,0
|
|
20231221,164300,1637864780,2170,2170,2170,2170,0
|
|
20231221,164200,1637864780,2170,2170,2170,2170,0
|
|
20231221,164100,1637864780,2170,2170,2170,2170,0
|
|
20231221,164000,1637864780,2170,2170,2170,2170,0
|
|
20231221,163900,1637864780,2170,2170,2170,2170,0
|
|
20231221,163800,1637864780,2170,2170,2170,2170,0
|
|
20231221,163700,1637864780,2170,2170,2170,2170,0
|
|
20231221,163600,1637864780,2170,2170,2170,2170,0
|
|
20231221,163500,1637864780,2170,2170,2170,2170,0
|
|
20231221,163400,1637864780,2170,2170,2170,2170,0
|
|
20231221,163300,1637864780,2170,2170,2170,2170,0
|
|
20231221,163200,1637864780,2170,2170,2170,2170,0
|
|
20231221,163100,1637864780,2170,2170,2170,2170,0
|
|
20231221,163000,1637864780,2170,2170,2170,2170,0
|
|
20231221,162900,1637864780,2170,2170,2170,2170,0
|
|
20231221,162800,1637864780,2170,2170,2170,2170,0
|
|
20231221,162700,1637864780,2170,2170,2170,2170,14274
|
|
20231221,162600,1637864780,2170,2170,2170,2170,0
|
|
20231221,162500,1637864780,2170,2170,2170,2170,0
|
|
20231221,162400,1637864780,2170,2170,2170,2170,0
|
|
20231221,162300,1637864780,2170,2170,2170,2170,0
|
|
20231221,162200,1637864780,2170,2170,2170,2170,0
|
|
20231221,162100,1637864780,2170,2170,2170,2170,0
|
|
20231221,162000,1637864780,2170,2170,2170,2170,0
|
|
20231221,161900,1637864780,2170,2170,2170,2170,0
|
|
20231221,161800,1637864780,2170,2170,2170,2170,0
|
|
20231221,161700,1637864780,2170,2170,2170,2170,0
|
|
20231221,161600,1637864780,2170,2170,2170,2170,0
|
|
20231221,161500,1637864780,2170,2170,2170,2170,0
|
|
20231221,161400,1637864780,2170,2170,2170,2170,0
|
|
20231221,161300,1637864780,2170,2170,2170,2170,0
|
|
20231221,161200,1637864780,2170,2170,2170,2170,0
|
|
20231221,161100,1637864780,2170,2170,2170,2170,0
|
|
20231221,161000,1637864780,2170,2170,2170,2170,0
|
|
20231221,160900,1637864780,2170,2170,2170,2170,0
|
|
20231221,160800,1637864780,2170,2170,2170,2170,0
|
|
20231221,160700,1637864780,2170,2170,2170,2170,0
|
|
20231221,160600,1637864780,2170,2170,2170,2170,0
|
|
20231221,160500,1637864780,2170,2170,2170,2170,0
|
|
20231221,160400,1637864780,2170,2170,2170,2170,0
|
|
20231221,160300,1637864780,2170,2170,2170,2170,0
|
|
20231221,160200,1637864780,2170,2170,2170,2170,0
|
|
20231221,160100,1637864780,2170,2170,2170,2170,0
|
|
20231221,160000,1637864780,2170,2170,2170,2170,0
|
|
20231221,155900,1637864780,2170,2170,2170,2170,0
|
|
20231221,155800,1637864780,2170,2170,2170,2170,0
|
|
20231221,155700,1637864780,2170,2170,2170,2170,14274
|
|
20231221,155600,1637864780,2170,2170,2170,2170,0
|
|
20231221,155500,1637864780,2170,2170,2170,2170,0
|
|
20231221,155400,1637864780,2170,2170,2170,2170,0
|
|
20231221,155300,1637864780,2170,2170,2170,2170,0
|
|
20231221,155200,1637864780,2170,2170,2170,2170,0
|
|
20231221,155100,1637864780,2170,2170,2170,2170,0
|
|
20231221,155000,1637864780,2170,2170,2170,2170,0
|
|
20231221,154900,1637864780,2170,2170,2170,2170,0
|
|
20231221,154800,1637864780,2170,2170,2170,2170,0
|
|
20231221,154700,1637864780,2170,2170,2170,2170,0
|
|
20231221,154600,1637864780,2170,2170,2170,2170,0
|
|
20231221,154500,1637864780,2170,2170,2170,2170,0
|
|
20231221,154400,1637864780,2170,2170,2170,2170,0
|
|
20231221,154300,1637864780,2170,2170,2170,2170,0
|
|
20231221,154200,1637864780,2170,2170,2170,2170,0
|
|
20231221,154100,1637864780,2170,2170,2170,2170,0
|
|
20231221,154000,1637864780,2170,2170,2170,2170,0
|
|
20231221,153900,1637864780,2170,2170,2170,2170,0
|
|
20231221,153800,1637864780,2170,2170,2170,2170,0
|
|
20231221,153700,1637864780,2170,2170,2170,2170,0
|
|
20231221,153600,1637864780,2170,2170,2170,2170,0
|
|
20231221,153500,1637864780,2170,2170,2170,2170,0
|
|
20231221,153400,1637864780,2170,2170,2170,2170,0
|
|
20231221,153300,1637864780,2170,2170,2170,2170,0
|
|
20231221,153200,1637864780,2170,2170,2170,2170,0
|
|
20231221,153100,1637864780,2170,2170,2170,2170,0
|
|
20231221,153000,1637864780,2170,2170,2170,2170,14274
|
|
20231221,152900,1606890200,2165,2165,2165,2165,0
|
|
20231221,152800,1606890200,2165,2165,2165,2165,0
|
|
20231221,152700,1606890200,2165,2165,2165,2165,0
|
|
20231221,152600,1606890200,2165,2165,2165,2165,0
|
|
20231221,152500,1606890200,2165,2165,2165,2165,0
|
|
20231221,152400,1606890200,2165,2165,2165,2165,0
|
|
20231221,152300,1606890200,2165,2165,2165,2165,0
|
|
20231221,152200,1606890200,2165,2165,2165,2165,0
|
|
20231221,152100,1606890200,2165,2165,2165,2165,0
|
|
20231221,152000,1606890200,2165,2165,2165,2165,0
|
|
20231221,151900,1606890200,2165,2160,2165,2160,2644
|
|
20231221,151800,1601166755,2165,2165,2165,2160,3322
|
|
20231221,151700,1593974640,2160,2165,2175,2160,10466
|
|
20231221,151600,1571319130,2165,2170,2170,2165,6
|
|
20231221,151500,1571306115,2180,2175,2180,2160,1913
|
|
20231221,151400,1567161010,2170,2190,2200,2170,20773
|
|
20231221,151300,1521764470,2200,2185,2205,2170,72464
|
|
20231221,151200,1362677755,2190,2135,2190,2135,61850
|
|
20231221,151100,1228100480,2140,2150,2160,2140,3604
|
|
20231221,151000,1220371040,2130,2100,2170,2100,18292
|
|
20231221,150900,1181109585,2115,2115,2115,2115,1690
|
|
20231221,150800,1177535235,2100,2120,2120,2100,2830
|
|
20231221,150700,1171591635,2120,2120,2120,2100,1153
|
|
20231221,150600,1169160795,2120,2120,2120,2120,110
|
|
20231221,150500,1168927595,2120,2110,2120,2100,419
|
|
20231221,150400,1168043505,2110,2120,2120,2110,770
|
|
20231221,150300,1166412505,2120,2100,2120,2100,543
|
|
20231221,150200,1165262205,2120,2100,2120,2100,2035
|
|
20231221,150100,1160988305,2120,2105,2120,2105,2001
|
|
20231221,150000,1156776185,2120,2105,2120,2105,3001
|
|
20231221,145900,1150459065,2120,2120,2120,2120,0
|
|
20231221,145800,1150459065,2120,2120,2120,2120,0
|
|
20231221,145700,1150459065,2120,2120,2120,2120,10
|
|
20231221,145600,1150437865,2120,2105,2120,2100,5002
|
|
20231221,145500,1139923105,2110,2120,2120,2110,619
|
|
20231221,145400,1138617005,2110,2110,2110,2110,624
|
|
20231221,145300,1137300365,2125,2115,2125,2105,1278
|
|
20231221,145200,1134605235,2100,2110,2115,2100,8077
|
|
20231221,145100,1117576290,2105,2125,2125,2105,23664
|
|
20231221,145000,1067540730,2125,2130,2130,2125,16473
|
|
20231221,144900,1032531110,2130,2135,2135,2130,6566
|
|
20231221,144800,1018542380,2135,2140,2140,2135,149
|
|
20231221,144700,1018223990,2135,2135,2135,2135,250
|
|
20231221,144600,1017690240,2135,2135,2135,2135,1343
|
|
20231221,144500,1014822935,2130,2130,2130,2130,3459
|
|
20231221,144400,1007455265,2135,2145,2145,2135,3631
|
|
20231221,144300,999702080,2145,2145,2145,2145,0
|
|
20231221,144200,999702080,2145,2145,2145,2145,1
|
|
20231221,144100,999699935,2135,2135,2135,2135,0
|
|
20231221,144000,999699935,2135,2140,2140,2135,412
|
|
20231221,143900,998819975,2145,2140,2145,2140,290
|
|
20231221,143800,998199090,2140,2135,2140,2135,186
|
|
20231221,143700,997801760,2140,2140,2140,2140,1
|
|
20231221,143600,997799620,2140,2140,2140,2140,0
|
|
20231221,143500,997799620,2140,2140,2140,2140,1
|
|
20231221,143400,997797480,2130,2130,2130,2130,0
|
|
20231221,143300,997797480,2130,2140,2140,2130,123
|
|
20231221,143200,997535035,2140,2140,2140,2140,1
|
|
20231221,143100,997532895,2125,2125,2125,2125,0
|
|
20231221,143000,997532895,2125,2125,2125,2125,0
|
|
20231221,142900,997532895,2125,2125,2145,2125,634
|
|
20231221,142800,996176385,2125,2125,2125,2125,2799
|
|
20231221,142700,990228510,2125,2125,2135,2120,5691
|
|
20231221,142600,978154745,2125,2125,2125,2125,0
|
|
20231221,142500,978154745,2125,2130,2130,2125,10309
|
|
20231221,142400,956227465,2135,2135,2135,2135,373
|
|
20231221,142300,955431110,2145,2140,2145,2135,61
|
|
20231221,142200,955300815,2135,2135,2135,2135,1738
|
|
20231221,142100,951590185,2145,2145,2145,2145,1
|
|
20231221,142000,951588040,2135,2135,2135,2135,180
|
|
20231221,141900,951203740,2135,2135,2135,2135,50
|
|
20231221,141800,951096990,2145,2135,2145,2135,101
|
|
20231221,141700,950881345,2140,2140,2140,2140,157
|
|
20231221,141600,950545365,2135,2140,2140,2135,2140
|
|
20231221,141500,945966265,2140,2145,2145,2140,211
|
|
20231221,141400,945514710,2145,2145,2145,2145,1
|
|
20231221,141300,945512565,2140,2140,2140,2140,0
|
|
20231221,141200,945512565,2140,2140,2140,2140,500
|
|
20231221,141100,944442565,2140,2140,2140,2140,0
|
|
20231221,141000,944442565,2140,2140,2140,2140,327
|
|
20231221,140900,943742785,2140,2140,2140,2140,0
|
|
20231221,140800,943742785,2140,2140,2140,2140,0
|
|
20231221,140700,943742785,2140,2140,2140,2140,30
|
|
20231221,140600,943678585,2140,2140,2140,2140,601
|
|
20231221,140500,942392445,2145,2145,2145,2145,0
|
|
20231221,140400,942392445,2145,2145,2145,2145,10
|
|
20231221,140300,942370995,2145,2145,2145,2145,500
|
|
20231221,140200,941298495,2145,2145,2145,2145,2238
|
|
20231221,140100,936497985,2150,2150,2150,2150,1104
|
|
20231221,140000,934124385,2150,2155,2155,2150,55
|
|
20231221,135900,934005905,2155,2150,2155,2150,341
|
|
20231221,135800,933272750,2150,2155,2155,2150,73
|
|
20231221,135700,933115785,2150,2150,2150,2150,4119
|
|
20231221,135600,924259935,2155,2165,2165,2155,5890
|
|
20231221,135500,911555770,2160,2160,2160,2160,0
|
|
20231221,135400,911555770,2160,2160,2160,2160,0
|
|
20231221,135300,911555770,2160,2160,2160,2160,0
|
|
20231221,135200,911555770,2160,2160,2160,2160,0
|
|
20231221,135100,911555770,2160,2160,2160,2160,0
|
|
20231221,135000,911555770,2160,2160,2160,2160,0
|
|
20231221,134900,911555770,2160,2160,2160,2160,126
|
|
20231221,134800,911283610,2165,2165,2165,2165,934
|
|
20231221,134700,909261500,2165,2165,2165,2165,5
|
|
20231221,134600,909250675,2160,2160,2160,2160,0
|
|
20231221,134500,909250675,2160,2160,2160,2160,1271
|
|
20231221,134400,906505315,2160,2160,2160,2160,929
|
|
20231221,134300,904498675,2160,2160,2160,2160,0
|
|
20231221,134200,904498675,2160,2160,2160,2160,115
|
|
20231221,134100,904250275,2160,2160,2160,2160,50
|
|
20231221,134000,904142275,2160,2160,2160,2160,30
|
|
20231221,133900,904077475,2160,2160,2160,2160,2365
|
|
20231221,133800,898969075,2160,2160,2160,2160,0
|
|
20231221,133700,898969075,2160,2160,2160,2160,75
|
|
20231221,133600,898807075,2160,2160,2160,2160,184
|
|
20231221,133500,898409635,2165,2165,2165,2165,0
|
|
20231221,133400,898409635,2165,2165,2165,2165,0
|
|
20231221,133300,898409635,2165,2165,2165,2165,0
|
|
20231221,133200,898409635,2165,2165,2165,2165,0
|
|
20231221,133100,898409635,2165,2165,2165,2165,0
|
|
20231221,133000,898409635,2165,2165,2165,2165,184
|
|
20231221,132900,898011275,2165,2165,2165,2165,0
|
|
20231221,132800,898011275,2165,2165,2165,2165,0
|
|
20231221,132700,898011275,2165,2165,2165,2165,1000
|
|
20231221,132600,895846275,2160,2160,2160,2160,0
|
|
20231221,132500,895846275,2160,2160,2160,2160,0
|
|
20231221,132400,895846275,2160,2160,2160,2160,500
|
|
20231221,132300,894766275,2165,2165,2165,2165,1
|
|
20231221,132200,894764110,2165,2165,2165,2165,0
|
|
20231221,132100,894764110,2165,2165,2165,2165,0
|
|
20231221,132000,894764110,2165,2165,2165,2165,2000
|
|
20231221,131900,890434110,2160,2160,2160,2160,0
|
|
20231221,131800,890434110,2160,2160,2160,2160,0
|
|
20231221,131700,890434110,2160,2160,2160,2160,0
|
|
20231221,131600,890434110,2160,2160,2160,2160,0
|
|
20231221,131500,890434110,2160,2160,2160,2160,0
|
|
20231221,131400,890434110,2160,2160,2160,2160,0
|
|
20231221,131300,890434110,2160,2160,2160,2160,0
|
|
20231221,131200,890434110,2160,2165,2165,2160,48
|
|
20231221,131100,890330420,2165,2165,2165,2165,209
|
|
20231221,131000,889877935,2165,2165,2165,2165,71
|
|
20231221,130900,889724220,2170,2170,2170,2160,1006
|
|
20231221,130800,887541250,2170,2165,2170,2165,7038
|
|
20231221,130700,872298790,2170,2165,2170,2165,11
|
|
20231221,130600,872274970,2160,2165,2165,2160,1162
|
|
20231221,130500,869759750,2165,2165,2165,2165,2240
|
|
20231221,130400,864910150,2165,2165,2165,2165,5736
|
|
20231221,130300,852491710,2170,2170,2170,2170,0
|
|
20231221,130200,852491710,2170,2170,2170,2170,0
|
|
20231221,130100,852491710,2170,2170,2170,2170,498
|
|
20231221,130000,851411050,2170,2170,2170,2165,1016
|
|
20231221,125900,849206365,2170,2170,2170,2170,5261
|
|
20231221,125800,837789995,2170,2170,2170,2170,967
|
|
20231221,125700,835691605,2165,2165,2165,2165,3
|
|
20231221,125600,835685110,2165,2165,2165,2165,0
|
|
20231221,125500,835685110,2165,2165,2165,2165,0
|
|
20231221,125400,835685110,2165,2165,2165,2165,1
|
|
20231221,125300,835682945,2170,2170,2170,2170,0
|
|
20231221,125200,835682945,2170,2170,2170,2170,1
|
|
20231221,125100,835680775,2170,2170,2170,2170,3281
|
|
20231221,125000,828561005,2175,2175,2175,2175,0
|
|
20231221,124900,828561005,2175,2175,2175,2175,0
|
|
20231221,124800,828561005,2175,2175,2175,2175,0
|
|
20231221,124700,828561005,2175,2175,2175,2175,0
|
|
20231221,124600,828561005,2175,2180,2180,2175,501
|
|
20231221,124500,827471325,2175,2175,2175,2175,34
|
|
20231221,124400,827397375,2175,2175,2175,2175,0
|
|
20231221,124300,827397375,2175,2175,2175,2175,0
|
|
20231221,124200,827397375,2175,2175,2175,2175,0
|
|
20231221,124100,827397375,2175,2175,2175,2175,2204
|
|
20231221,124000,822603675,2175,2175,2175,2175,2511
|
|
20231221,123900,817142250,2170,2170,2170,2170,224
|
|
20231221,123800,816656170,2175,2175,2175,2175,0
|
|
20231221,123700,816656170,2175,2175,2175,2175,0
|
|
20231221,123600,816656170,2175,2175,2175,2175,22
|
|
20231221,123500,816608320,2175,2175,2175,2175,100
|
|
20231221,123400,816390820,2175,2175,2175,2175,1
|
|
20231221,123300,816388645,2170,2170,2170,2170,500
|
|
20231221,123200,815303645,2170,2170,2170,2170,0
|
|
20231221,123100,815303645,2170,2170,2170,2170,4690
|
|
20231221,123000,805126345,2165,2165,2165,2165,180
|
|
20231221,122900,804736645,2165,2165,2165,2165,100
|
|
20231221,122800,804520145,2165,2165,2165,2165,37
|
|
20231221,122700,804440040,2165,2165,2165,2165,0
|
|
20231221,122600,804440040,2165,2165,2165,2165,2933
|
|
20231221,122500,798090095,2165,2165,2165,2165,1
|
|
20231221,122400,798087930,2165,2165,2165,2160,1031
|
|
20231221,122300,795855965,2170,2170,2170,2170,0
|
|
20231221,122200,795855965,2170,2170,2170,2170,460
|
|
20231221,122100,794857765,2170,2170,2170,2170,0
|
|
20231221,122000,794857765,2170,2170,2170,2170,3
|
|
20231221,121900,794851255,2170,2170,2170,2170,0
|
|
20231221,121800,794851255,2170,2170,2170,2170,1400
|
|
20231221,121700,791813255,2160,2160,2160,2160,0
|
|
20231221,121600,791813255,2160,2160,2160,2160,1188
|
|
20231221,121500,789247175,2160,2165,2165,2160,1800
|
|
20231221,121400,785359160,2165,2170,2170,2165,202
|
|
20231221,121300,784921820,2160,2160,2160,2160,17
|
|
20231221,121200,784885100,2175,2175,2175,2175,196
|
|
20231221,121100,784458800,2180,2180,2180,2180,100
|
|
20231221,121000,784240800,2180,2180,2180,2180,3223
|
|
20231221,120900,777214660,2160,2160,2160,2160,0
|
|
20231221,120800,777214660,2160,2160,2160,2160,1
|
|
20231221,120700,777212500,2180,2165,2180,2165,3922
|
|
20231221,120600,768687295,2165,2165,2165,2165,0
|
|
20231221,120500,768687295,2165,2165,2165,2165,1308
|
|
20231221,120400,765855475,2165,2165,2165,2165,50
|
|
20231221,120300,765747225,2160,2160,2160,2160,0
|
|
20231221,120200,765747225,2160,2160,2160,2160,0
|
|
20231221,120100,765747225,2160,2160,2160,2160,0
|
|
20231221,120000,765747225,2160,2160,2160,2160,0
|
|
20231221,115900,765747225,2160,2160,2160,2160,334
|
|
20231221,115800,765025785,2160,2160,2160,2160,0
|
|
20231221,115700,765025785,2160,2160,2160,2160,0
|
|
20231221,115600,765025785,2160,2165,2165,2160,2705
|
|
20231221,115500,759182980,2165,2165,2165,2165,209
|
|
20231221,115400,758730495,2165,2165,2165,2165,500
|
|
20231221,115300,757647995,2160,2160,2160,2160,0
|
|
20231221,115200,757647995,2160,2160,2160,2160,0
|
|
20231221,115100,757647995,2160,2160,2160,2160,4
|
|
20231221,115000,757639355,2160,2160,2160,2160,0
|
|
20231221,114900,757639355,2160,2155,2160,2150,1841
|
|
20231221,114800,753680720,2155,2155,2155,2155,2202
|
|
20231221,114700,748935410,2155,2155,2155,2155,100
|
|
20231221,114600,748719910,2150,2150,2150,2150,0
|
|
20231221,114500,748719910,2150,2150,2150,2150,0
|
|
20231221,114400,748719910,2150,2150,2150,2150,4149
|
|
20231221,114300,739799560,2150,2150,2150,2150,0
|
|
20231221,114200,739799560,2150,2150,2150,2150,0
|
|
20231221,114100,739799560,2150,2150,2150,2150,0
|
|
20231221,114000,739799560,2150,2150,2150,2150,0
|
|
20231221,113900,739799560,2150,2150,2150,2150,0
|
|
20231221,113800,739799560,2150,2150,2150,2150,40
|
|
20231221,113700,739713560,2145,2145,2145,2145,300
|
|
20231221,113600,739070060,2145,2145,2145,2145,0
|
|
20231221,113500,739070060,2145,2145,2145,2145,0
|
|
20231221,113400,739070060,2145,2145,2145,2145,0
|
|
20231221,113300,739070060,2145,2145,2145,2145,504
|
|
20231221,113200,737988980,2145,2145,2145,2145,320
|
|
20231221,113100,737302580,2145,2145,2145,2145,103
|
|
20231221,113000,737081645,2145,2145,2145,2145,1646
|
|
20231221,112900,733550975,2145,2145,2145,2145,0
|
|
20231221,112800,733550975,2145,2145,2145,2145,0
|
|
20231221,112700,733550975,2145,2145,2145,2145,2255
|
|
20231221,112600,728714000,2145,2145,2145,2145,0
|
|
20231221,112500,728714000,2145,2145,2145,2145,300
|
|
20231221,112400,728070500,2145,2145,2145,2145,470
|
|
20231221,112300,727062350,2145,2145,2145,2145,0
|
|
20231221,112200,727062350,2145,2145,2145,2145,100
|
|
20231221,112100,726847850,2150,2150,2150,2150,500
|
|
20231221,112000,725772850,2150,2150,2150,2150,140
|
|
20231221,111900,725471850,2150,2150,2150,2150,0
|
|
20231221,111800,725471850,2150,2140,2150,2140,2875
|
|
20231221,111700,719319290,2140,2140,2140,2140,0
|
|
20231221,111600,719319290,2140,2140,2140,2140,7462
|
|
20231221,111500,703350610,2140,2135,2140,2135,1711
|
|
20231221,111400,699689280,2135,2135,2135,2135,1958
|
|
20231221,111300,695508950,2135,2135,2135,2135,10
|
|
20231221,111200,695487600,2135,2135,2135,2135,100
|
|
20231221,111100,695274100,2135,2135,2135,2135,105
|
|
20231221,111000,695049925,2140,2140,2140,2140,0
|
|
20231221,110900,695049925,2140,2140,2140,2140,662
|
|
20231221,110800,693633245,2140,2140,2140,2140,0
|
|
20231221,110700,693633245,2140,2140,2140,2140,288
|
|
20231221,110600,693016925,2140,2140,2140,2140,1331
|
|
20231221,110500,690168585,2145,2145,2145,2145,1324
|
|
20231221,110400,687328605,2145,2150,2150,2145,6059
|
|
20231221,110300,674303125,2150,2150,2150,2150,0
|
|
20231221,110200,674303125,2150,2150,2150,2150,110
|
|
20231221,110100,674066625,2150,2150,2150,2150,84
|
|
20231221,110000,673886025,2155,2160,2160,2155,3905
|
|
20231221,105900,665459025,2155,2155,2155,2155,0
|
|
20231221,105800,665459025,2155,2155,2155,2155,0
|
|
20231221,105700,665459025,2155,2155,2155,2155,0
|
|
20231221,105600,665459025,2155,2170,2170,2155,12960
|
|
20231221,105500,637336860,2170,2165,2170,2160,2137
|
|
20231221,105400,632719785,2170,2150,2170,2150,323
|
|
20231221,105300,632023810,2150,2150,2150,2140,5262
|
|
20231221,105200,620725600,2155,2160,2160,2155,5689
|
|
20231221,105100,608462105,2160,2160,2160,2160,0
|
|
20231221,105000,608462105,2160,2160,2160,2160,15
|
|
20231221,104900,608429705,2160,2160,2160,2160,200
|
|
20231221,104800,607997705,2165,2170,2170,2165,359
|
|
20231221,104700,607220425,2160,2160,2160,2160,51
|
|
20231221,104600,607110265,2160,2160,2160,2160,0
|
|
20231221,104500,607110265,2160,2160,2160,2160,0
|
|
20231221,104400,607110265,2160,2160,2160,2160,0
|
|
20231221,104300,607110265,2160,2160,2160,2160,0
|
|
20231221,104200,607110265,2160,2170,2170,2160,7034
|
|
20231221,104100,591916485,2170,2170,2170,2170,0
|
|
20231221,104000,591916485,2170,2170,2170,2170,200
|
|
20231221,103900,591482485,2170,2170,2170,2170,40
|
|
20231221,103800,591395685,2165,2165,2165,2165,3473
|
|
20231221,103700,583876640,2160,2160,2160,2160,0
|
|
20231221,103600,583876640,2160,2165,2165,2160,3
|
|
20231221,103500,583870150,2160,2165,2165,2160,16
|
|
20231221,103400,583835580,2155,2155,2155,2155,330
|
|
20231221,103300,583124430,2170,2170,2170,2170,1
|
|
20231221,103200,583122260,2170,2170,2170,2170,0
|
|
20231221,103100,583122260,2170,2170,2170,2170,3
|
|
20231221,103000,583115750,2170,2170,2170,2170,0
|
|
20231221,102900,583115750,2170,2170,2170,2170,200
|
|
20231221,102800,582681750,2170,2170,2170,2170,2000
|
|
20231221,102700,578341750,2170,2155,2170,2155,1260
|
|
20231221,102600,575626405,2155,2165,2170,2155,12000
|
|
20231221,102500,549738545,2150,2150,2165,2150,3002
|
|
20231221,102400,543274795,2150,2150,2150,2150,220
|
|
20231221,102300,542801795,2155,2155,2155,2155,52
|
|
20231221,102200,542689735,2155,2155,2155,2155,0
|
|
20231221,102100,542689735,2155,2150,2155,2150,546
|
|
20231221,102000,541515605,2145,2145,2145,2145,947
|
|
20231221,101900,539484290,2145,2150,2150,2145,1285
|
|
20231221,101800,536721570,2150,2155,2155,2150,3749
|
|
20231221,101700,528656665,2155,2155,2155,2155,0
|
|
20231221,101600,528656665,2155,2155,2155,2155,1
|
|
20231221,101500,528654510,2160,2160,2160,2160,5
|
|
20231221,101400,528643710,2160,2160,2160,2160,2
|
|
20231221,101300,528639390,2160,2160,2160,2160,23
|
|
20231221,101200,528589710,2155,2155,2155,2155,0
|
|
20231221,101100,528589710,2155,2155,2155,2155,0
|
|
20231221,101000,528589710,2155,2160,2160,2155,174
|
|
20231221,100900,528214325,2160,2160,2160,2160,1
|
|
20231221,100800,528212165,2155,2155,2155,2155,200
|
|
20231221,100700,527781165,2160,2160,2160,2160,906
|
|
20231221,100600,525824205,2160,2160,2160,2160,108
|
|
20231221,100500,525590925,2155,2155,2155,2155,104
|
|
20231221,100400,525366805,2160,2160,2160,2160,2
|
|
20231221,100300,525362485,2160,2160,2160,2160,1
|
|
20231221,100200,525360325,2165,2165,2165,2165,0
|
|
20231221,100100,525360325,2165,2155,2165,2155,1367
|
|
20231221,100000,522414430,2155,2155,2155,2155,0
|
|
20231221,095900,522414430,2155,2160,2160,2155,996
|
|
20231221,095800,520266635,2165,2165,2165,2165,36
|
|
20231221,095700,520188695,2160,2155,2160,2155,6100
|
|
20231221,095600,507037695,2155,2155,2155,2155,2
|
|
20231221,095500,507033385,2150,2150,2150,2150,225
|
|
20231221,095400,506549635,2150,2150,2150,2150,180
|
|
20231221,095300,506162635,2150,2155,2155,2150,1470
|
|
20231221,095200,502999280,2170,2165,2170,2165,30
|
|
20231221,095100,502934320,2165,2155,2165,2150,502
|
|
20231221,095000,501854980,2155,2160,2160,2155,6724
|
|
20231221,094900,487364495,2160,2160,2160,2160,0
|
|
20231221,094800,487364495,2160,2170,2170,2160,3634
|
|
20231221,094700,479503365,2175,2175,2175,2175,0
|
|
20231221,094600,479503365,2175,2175,2175,2175,0
|
|
20231221,094500,479503365,2175,2175,2175,2175,4662
|
|
20231221,094400,469363515,2175,2175,2175,2175,3
|
|
20231221,094300,469356990,2170,2175,2175,2170,1220
|
|
20231221,094200,466703740,2180,2180,2180,2180,10
|
|
20231221,094100,466681940,2175,2180,2180,2170,1752
|
|
20231221,094000,462880050,2170,2170,2170,2170,1920
|
|
20231221,093900,458713650,2170,2170,2170,2170,1600
|
|
20231221,093800,455241650,2180,2180,2180,2180,48
|
|
20231221,093700,455137010,2180,2180,2180,2170,2500
|
|
20231221,093600,449687050,2180,2170,2180,2165,254
|
|
20231221,093500,449136675,2170,2170,2170,2170,44
|
|
20231221,093400,449041195,2170,2170,2170,2165,4339
|
|
20231221,093300,439631525,2170,2185,2185,2170,2901
|
|
20231221,093200,433316145,2185,2185,2185,2185,875
|
|
20231221,093100,431404270,2180,2180,2180,2180,0
|
|
20231221,093000,431404270,2180,2180,2180,2180,1
|
|
20231221,092900,431402090,2180,2180,2180,2180,3280
|
|
20231221,092800,424251690,2180,2180,2180,2180,103
|
|
20231221,092700,424027150,2180,2170,2180,2170,1764
|
|
20231221,092600,420181830,2170,2175,2175,2170,1550
|
|
20231221,092500,416812000,2180,2175,2180,2175,94
|
|
20231221,092400,416607270,2180,2180,2180,2180,76
|
|
20231221,092300,416441590,2185,2185,2185,2185,8
|
|
20231221,092200,416424110,2185,2185,2190,2180,4840
|
|
20231221,092100,405869360,2190,2190,2195,2190,451
|
|
20231221,092000,404881660,2190,2180,2190,2180,5415
|
|
20231221,091900,393055965,2180,2185,2185,2180,1209
|
|
20231221,091800,390420330,2190,2180,2190,2180,330
|
|
20231221,091700,389700920,2180,2195,2195,2180,1576
|
|
20231221,091600,386257375,2190,2200,2200,2190,4530
|
|
20231221,091500,376320890,2205,2205,2205,2200,4053
|
|
20231221,091400,367394780,2200,2230,2235,2200,25584
|
|
20231221,091300,310653010,2235,2190,2235,2190,48329
|
|
20231221,091200,203772300,2185,2185,2195,2185,987
|
|
20231221,091100,201615685,2185,2180,2190,2180,8224
|
|
20231221,091000,183622915,2185,2190,2190,2185,1940
|
|
20231221,090900,179374880,2190,2190,2195,2190,1558
|
|
20231221,090800,175958530,2195,2185,2195,2170,8570
|
|
20231221,090700,157232820,2185,2185,2185,2175,11809
|
|
20231221,090600,131449810,2185,2170,2185,2165,12879
|
|
20231221,090500,103405230,2165,2155,2170,2155,10319
|
|
20231221,090400,81084895,2145,2145,2145,2145,0
|
|
20231221,090300,81084895,2145,2190,2190,2145,6152
|
|
20231221,090200,67734885,2185,2170,2185,2155,15522
|
|
20231221,090100,33990710,2165,2140,2165,2130,8115
|
|
20231221,090000,16532130,2150,2125,2155,2125,7727
|