585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,184200,202093885,4085,4085,4085,4085,1491
|
|
20231212,184100,202093885,4085,4085,4085,4085,0
|
|
20231212,184000,202093885,4085,4085,4085,4085,0
|
|
20231212,183900,202093885,4085,4085,4085,4085,0
|
|
20231212,183800,202093885,4085,4085,4085,4085,0
|
|
20231212,183700,202093885,4085,4085,4085,4085,0
|
|
20231212,183600,202093885,4085,4085,4085,4085,0
|
|
20231212,183500,202093885,4085,4085,4085,4085,0
|
|
20231212,183400,202093885,4085,4085,4085,4085,0
|
|
20231212,183300,202093885,4085,4085,4085,4085,0
|
|
20231212,183200,202093885,4085,4085,4085,4085,0
|
|
20231212,183100,202093885,4085,4085,4085,4085,0
|
|
20231212,183000,202093885,4085,4085,4085,4085,0
|
|
20231212,182900,202093885,4085,4085,4085,4085,0
|
|
20231212,182800,202093885,4085,4085,4085,4085,0
|
|
20231212,182700,202093885,4085,4085,4085,4085,0
|
|
20231212,182600,202093885,4085,4085,4085,4085,0
|
|
20231212,182500,202093885,4085,4085,4085,4085,0
|
|
20231212,182400,202093885,4085,4085,4085,4085,0
|
|
20231212,182300,202093885,4085,4085,4085,4085,0
|
|
20231212,182200,202093885,4085,4085,4085,4085,0
|
|
20231212,182100,202093885,4085,4085,4085,4085,0
|
|
20231212,182000,202093885,4085,4085,4085,4085,0
|
|
20231212,181900,202093885,4085,4085,4085,4085,0
|
|
20231212,181800,202093885,4085,4085,4085,4085,0
|
|
20231212,181700,202093885,4085,4085,4085,4085,0
|
|
20231212,181600,202093885,4085,4085,4085,4085,0
|
|
20231212,181500,202093885,4085,4085,4085,4085,0
|
|
20231212,181400,202093885,4085,4085,4085,4085,0
|
|
20231212,181300,202093885,4085,4085,4085,4085,0
|
|
20231212,181200,202093885,4085,4085,4085,4085,1491
|
|
20231212,181100,202093885,4085,4085,4085,4085,0
|
|
20231212,181000,202093885,4085,4085,4085,4085,0
|
|
20231212,180900,202093885,4085,4085,4085,4085,0
|
|
20231212,180800,202093885,4085,4085,4085,4085,0
|
|
20231212,180700,202093885,4085,4085,4085,4085,0
|
|
20231212,180600,202093885,4085,4085,4085,4085,0
|
|
20231212,180500,202093885,4085,4085,4085,4085,0
|
|
20231212,180400,202093885,4085,4085,4085,4085,0
|
|
20231212,180300,202093885,4085,4085,4085,4085,0
|
|
20231212,180200,202093885,4085,4085,4085,4085,0
|
|
20231212,180100,202093885,4085,4085,4085,4085,0
|
|
20231212,180000,202093885,4085,4085,4085,4085,0
|
|
20231212,175900,202093885,4085,4085,4085,4085,0
|
|
20231212,175800,202093885,4085,4085,4085,4085,0
|
|
20231212,175700,202093885,4085,4085,4085,4085,0
|
|
20231212,175600,202093885,4085,4085,4085,4085,0
|
|
20231212,175500,202093885,4085,4085,4085,4085,0
|
|
20231212,175400,202093885,4085,4085,4085,4085,0
|
|
20231212,175300,202093885,4085,4085,4085,4085,0
|
|
20231212,175200,202093885,4085,4085,4085,4085,0
|
|
20231212,175100,202093885,4085,4085,4085,4085,0
|
|
20231212,175000,202093885,4085,4085,4085,4085,0
|
|
20231212,174900,202093885,4085,4085,4085,4085,0
|
|
20231212,174800,202093885,4085,4085,4085,4085,0
|
|
20231212,174700,202093885,4085,4085,4085,4085,0
|
|
20231212,174600,202093885,4085,4085,4085,4085,0
|
|
20231212,174500,202093885,4085,4085,4085,4085,0
|
|
20231212,174400,202093885,4085,4085,4085,4085,0
|
|
20231212,174300,202093885,4085,4085,4085,4085,0
|
|
20231212,174200,202093885,4085,4085,4085,4085,1491
|
|
20231212,174100,202093885,4085,4085,4085,4085,0
|
|
20231212,174000,202093885,4085,4085,4085,4085,0
|
|
20231212,173900,202093885,4085,4085,4085,4085,0
|
|
20231212,173800,202093885,4085,4085,4085,4085,0
|
|
20231212,173700,202093885,4085,4085,4085,4085,0
|
|
20231212,173600,202093885,4085,4085,4085,4085,0
|
|
20231212,173500,202093885,4085,4085,4085,4085,0
|
|
20231212,173400,202093885,4085,4085,4085,4085,0
|
|
20231212,173300,202093885,4085,4085,4085,4085,0
|
|
20231212,173200,202093885,4085,4085,4085,4085,0
|
|
20231212,173100,202093885,4085,4085,4085,4085,0
|
|
20231212,173000,202093885,4085,4085,4085,4085,0
|
|
20231212,172900,202093885,4085,4085,4085,4085,0
|
|
20231212,172800,202093885,4085,4085,4085,4085,0
|
|
20231212,172700,202093885,4085,4085,4085,4085,0
|
|
20231212,172600,202093885,4085,4085,4085,4085,0
|
|
20231212,172500,202093885,4085,4085,4085,4085,0
|
|
20231212,172400,202093885,4085,4085,4085,4085,0
|
|
20231212,172300,202093885,4085,4085,4085,4085,0
|
|
20231212,172200,202093885,4085,4085,4085,4085,0
|
|
20231212,172100,202093885,4085,4085,4085,4085,0
|
|
20231212,172000,202093885,4085,4085,4085,4085,0
|
|
20231212,171900,202093885,4085,4085,4085,4085,0
|
|
20231212,171800,202093885,4085,4085,4085,4085,0
|
|
20231212,171700,202093885,4085,4085,4085,4085,0
|
|
20231212,171600,202093885,4085,4085,4085,4085,0
|
|
20231212,171500,202093885,4085,4085,4085,4085,0
|
|
20231212,171400,202093885,4085,4085,4085,4085,0
|
|
20231212,171300,202093885,4085,4085,4085,4085,0
|
|
20231212,171200,202093885,4085,4085,4085,4085,1491
|
|
20231212,171100,202093885,4085,4085,4085,4085,0
|
|
20231212,171000,202093885,4085,4085,4085,4085,0
|
|
20231212,170900,202093885,4085,4085,4085,4085,0
|
|
20231212,170800,202093885,4085,4085,4085,4085,0
|
|
20231212,170700,202093885,4085,4085,4085,4085,0
|
|
20231212,170600,202093885,4085,4085,4085,4085,0
|
|
20231212,170500,202093885,4085,4085,4085,4085,0
|
|
20231212,170400,202093885,4085,4085,4085,4085,0
|
|
20231212,170300,202093885,4085,4085,4085,4085,0
|
|
20231212,170200,202093885,4085,4085,4085,4085,0
|
|
20231212,170100,202093885,4085,4085,4085,4085,0
|
|
20231212,170000,202093885,4085,4085,4085,4085,0
|
|
20231212,165900,202093885,4085,4085,4085,4085,0
|
|
20231212,165800,202093885,4085,4085,4085,4085,0
|
|
20231212,165700,202093885,4085,4085,4085,4085,0
|
|
20231212,165600,202093885,4085,4085,4085,4085,0
|
|
20231212,165500,202093885,4085,4085,4085,4085,0
|
|
20231212,165400,202093885,4085,4085,4085,4085,0
|
|
20231212,165300,202093885,4085,4085,4085,4085,0
|
|
20231212,165200,202093885,4085,4085,4085,4085,0
|
|
20231212,165100,202093885,4085,4085,4085,4085,0
|
|
20231212,165000,202093885,4085,4085,4085,4085,0
|
|
20231212,164900,202093885,4085,4085,4085,4085,0
|
|
20231212,164800,202093885,4085,4085,4085,4085,0
|
|
20231212,164700,202093885,4085,4085,4085,4085,0
|
|
20231212,164600,202093885,4085,4085,4085,4085,0
|
|
20231212,164500,202093885,4085,4085,4085,4085,0
|
|
20231212,164400,202093885,4085,4085,4085,4085,0
|
|
20231212,164300,202093885,4085,4085,4085,4085,0
|
|
20231212,164200,202093885,4085,4085,4085,4085,1491
|
|
20231212,164100,202093885,4085,4085,4085,4085,0
|
|
20231212,164000,202093885,4085,4085,4085,4085,0
|
|
20231212,163900,202093885,4085,4085,4085,4085,0
|
|
20231212,163800,202093885,4085,4085,4085,4085,0
|
|
20231212,163700,202093885,4085,4085,4085,4085,0
|
|
20231212,163600,202093885,4085,4085,4085,4085,0
|
|
20231212,163500,202093885,4085,4085,4085,4085,0
|
|
20231212,163400,202093885,4085,4085,4085,4085,0
|
|
20231212,163300,202093885,4085,4085,4085,4085,0
|
|
20231212,163200,202093885,4085,4085,4085,4085,0
|
|
20231212,163100,202093885,4085,4085,4085,4085,0
|
|
20231212,163000,202093885,4085,4085,4085,4085,0
|
|
20231212,162900,202093885,4085,4085,4085,4085,0
|
|
20231212,162800,202093885,4085,4085,4085,4085,0
|
|
20231212,162700,202093885,4085,4085,4085,4085,0
|
|
20231212,162600,202093885,4085,4085,4085,4085,0
|
|
20231212,162500,202093885,4085,4085,4085,4085,0
|
|
20231212,162400,202093885,4085,4085,4085,4085,0
|
|
20231212,162300,202093885,4085,4085,4085,4085,0
|
|
20231212,162200,202093885,4085,4085,4085,4085,0
|
|
20231212,162100,202093885,4085,4085,4085,4085,0
|
|
20231212,162000,202093885,4085,4085,4085,4085,0
|
|
20231212,161900,202093885,4085,4085,4085,4085,0
|
|
20231212,161800,202093885,4085,4085,4085,4085,0
|
|
20231212,161700,202093885,4085,4085,4085,4085,0
|
|
20231212,161600,202093885,4085,4085,4085,4085,0
|
|
20231212,161500,202093885,4085,4085,4085,4085,0
|
|
20231212,161400,202093885,4085,4085,4085,4085,0
|
|
20231212,161300,202093885,4085,4085,4085,4085,0
|
|
20231212,161200,202093885,4085,4085,4085,4085,1491
|
|
20231212,161100,202093885,4085,4085,4085,4085,0
|
|
20231212,161000,202093885,4085,4085,4085,4085,0
|
|
20231212,160900,202093885,4085,4085,4085,4085,0
|
|
20231212,160800,202093885,4085,4085,4085,4085,0
|
|
20231212,160700,202093885,4085,4085,4085,4085,0
|
|
20231212,160600,202093885,4085,4085,4085,4085,0
|
|
20231212,160500,202093885,4085,4085,4085,4085,0
|
|
20231212,160400,202093885,4085,4085,4085,4085,0
|
|
20231212,160300,202093885,4085,4085,4085,4085,0
|
|
20231212,160200,202093885,4085,4085,4085,4085,0
|
|
20231212,160100,202093885,4085,4085,4085,4085,0
|
|
20231212,160000,202093885,4085,4085,4085,4085,0
|
|
20231212,155900,202093885,4085,4085,4085,4085,0
|
|
20231212,155800,202093885,4085,4085,4085,4085,0
|
|
20231212,155700,202093885,4085,4085,4085,4085,0
|
|
20231212,155600,202093885,4085,4085,4085,4085,0
|
|
20231212,155500,202093885,4085,4085,4085,4085,0
|
|
20231212,155400,202093885,4085,4085,4085,4085,0
|
|
20231212,155300,202093885,4085,4085,4085,4085,0
|
|
20231212,155200,202093885,4085,4085,4085,4085,0
|
|
20231212,155100,202093885,4085,4085,4085,4085,0
|
|
20231212,155000,202093885,4085,4085,4085,4085,0
|
|
20231212,154900,202093885,4085,4085,4085,4085,0
|
|
20231212,154800,202093885,4085,4085,4085,4085,0
|
|
20231212,154700,202093885,4085,4085,4085,4085,0
|
|
20231212,154600,202093885,4085,4085,4085,4085,0
|
|
20231212,154500,202093885,4085,4085,4085,4085,0
|
|
20231212,154400,202093885,4085,4085,4085,4085,0
|
|
20231212,154300,202093885,4085,4085,4085,4085,0
|
|
20231212,154200,202093885,4085,4085,4085,4085,1491
|
|
20231212,154100,202093885,4085,4085,4085,4085,0
|
|
20231212,154000,202093885,4085,4085,4085,4085,0
|
|
20231212,153900,202093885,4085,4085,4085,4085,0
|
|
20231212,153800,202093885,4085,4085,4085,4085,0
|
|
20231212,153700,202093885,4085,4085,4085,4085,0
|
|
20231212,153600,202093885,4085,4085,4085,4085,0
|
|
20231212,153500,202093885,4085,4085,4085,4085,0
|
|
20231212,153400,202093885,4085,4085,4085,4085,0
|
|
20231212,153300,202093885,4085,4085,4085,4085,0
|
|
20231212,153200,202093885,4085,4085,4085,4085,0
|
|
20231212,153100,202093885,4085,4085,4085,4085,0
|
|
20231212,153000,202093885,4085,4085,4085,4085,1491
|
|
20231212,152900,196003150,4085,4085,4085,4085,0
|
|
20231212,152800,196003150,4085,4085,4085,4085,0
|
|
20231212,152700,196003150,4085,4085,4085,4085,0
|
|
20231212,152600,196003150,4085,4085,4085,4085,0
|
|
20231212,152500,196003150,4085,4085,4085,4085,0
|
|
20231212,152400,196003150,4085,4085,4085,4085,0
|
|
20231212,152300,196003150,4085,4085,4085,4085,0
|
|
20231212,152200,196003150,4085,4085,4085,4085,0
|
|
20231212,152100,196003150,4085,4085,4085,4085,0
|
|
20231212,152000,196003150,4085,4085,4085,4085,0
|
|
20231212,151900,196003150,4085,4065,4085,4060,684
|
|
20231212,151800,193219340,4065,4080,4080,4065,5
|
|
20231212,151700,193198985,4080,4080,4080,4080,0
|
|
20231212,151600,193198985,4080,4075,4080,4065,11
|
|
20231212,151500,193154240,4080,4080,4080,4080,30
|
|
20231212,151400,193031840,4080,4080,4080,4080,0
|
|
20231212,151300,193031840,4080,4080,4080,4080,0
|
|
20231212,151200,193031840,4080,4080,4080,4080,1
|
|
20231212,151100,193027760,4080,4070,4080,4065,11
|
|
20231212,151000,192983020,4080,4080,4080,4080,150
|
|
20231212,150900,192371020,4080,4075,4080,4075,501
|
|
20231212,150800,190329440,4075,4075,4075,4075,100
|
|
20231212,150700,189921940,4075,4075,4075,4075,25
|
|
20231212,150600,189820065,4075,4075,4075,4075,0
|
|
20231212,150500,189820065,4075,4075,4075,4075,1
|
|
20231212,150400,189815990,4080,4080,4080,4080,3
|
|
20231212,150300,189803750,4080,4080,4080,4080,0
|
|
20231212,150200,189803750,4080,4080,4080,4080,0
|
|
20231212,150100,189803750,4080,4075,4080,4055,702
|
|
20231212,150000,186951135,4075,4070,4075,4070,4
|
|
20231212,145900,186934850,4070,4070,4070,4070,3
|
|
20231212,145800,186922640,4075,4075,4075,4070,3
|
|
20231212,145700,186910420,4070,4065,4070,4065,34
|
|
20231212,145600,186772200,4075,4070,4075,4070,2
|
|
20231212,145500,186764055,4075,4070,4080,4070,9
|
|
20231212,145400,186727390,4065,4070,4070,4065,11
|
|
20231212,145300,186682670,4080,4085,4085,4075,6
|
|
20231212,145200,186658185,4085,4075,4085,4075,1501
|
|
20231212,145100,180534460,4075,4075,4075,4075,0
|
|
20231212,145000,180534460,4075,4075,4075,4075,0
|
|
20231212,144900,180534460,4075,4075,4075,4075,1
|
|
20231212,144800,180530385,4080,4075,4080,4075,2
|
|
20231212,144700,180522230,4080,4080,4080,4080,0
|
|
20231212,144600,180522230,4080,4080,4080,4080,0
|
|
20231212,144500,180522230,4080,4080,4080,4080,0
|
|
20231212,144400,180522230,4080,4080,4080,4080,0
|
|
20231212,144300,180522230,4080,4080,4080,4080,0
|
|
20231212,144200,180522230,4080,4080,4080,4080,1
|
|
20231212,144100,180518150,4080,4070,4080,4070,3
|
|
20231212,144000,180505925,4065,4065,4065,4065,200
|
|
20231212,143900,179692925,4070,4070,4070,4070,1
|
|
20231212,143800,179688855,4070,4065,4070,4060,125
|
|
20231212,143700,179181010,4070,4070,4070,4070,1
|
|
20231212,143600,179176940,4065,4065,4065,4065,0
|
|
20231212,143500,179176940,4065,4065,4065,4065,0
|
|
20231212,143400,179176940,4065,4065,4065,4065,0
|
|
20231212,143300,179176940,4065,4065,4065,4065,0
|
|
20231212,143200,179176940,4065,4070,4070,4065,169
|
|
20231212,143100,178489950,4070,4070,4070,4070,0
|
|
20231212,143000,178489950,4070,4070,4070,4070,0
|
|
20231212,142900,178489950,4070,4070,4070,4070,0
|
|
20231212,142800,178489950,4070,4070,4070,4070,72
|
|
20231212,142700,178196910,4075,4075,4075,4075,0
|
|
20231212,142600,178196910,4075,4075,4075,4075,0
|
|
20231212,142500,178196910,4075,4075,4075,4075,0
|
|
20231212,142400,178196910,4075,4075,4075,4075,0
|
|
20231212,142300,178196910,4075,4075,4075,4075,0
|
|
20231212,142200,178196910,4075,4075,4075,4075,11
|
|
20231212,142100,178152085,4075,4075,4075,4075,0
|
|
20231212,142000,178152085,4075,4075,4075,4075,2
|
|
20231212,141900,178143935,4080,4080,4080,4080,1
|
|
20231212,141800,178139855,4080,4080,4080,4080,0
|
|
20231212,141700,178139855,4080,4080,4080,4080,0
|
|
20231212,141600,178139855,4080,4080,4080,4080,0
|
|
20231212,141500,178139855,4080,4080,4080,4080,0
|
|
20231212,141400,178139855,4080,4080,4080,4080,1
|
|
20231212,141300,178135775,4085,4085,4085,4085,0
|
|
20231212,141200,178135775,4085,4085,4085,4085,1
|
|
20231212,141100,178131690,4085,4085,4085,4085,48
|
|
20231212,141000,177935610,4085,4085,4085,4085,0
|
|
20231212,140900,177935610,4085,4085,4085,4085,0
|
|
20231212,140800,177935610,4085,4085,4085,4085,0
|
|
20231212,140700,177935610,4085,4085,4085,4085,0
|
|
20231212,140600,177935610,4085,4085,4085,4085,0
|
|
20231212,140500,177935610,4085,4085,4085,4085,0
|
|
20231212,140400,177935610,4085,4085,4085,4085,101
|
|
20231212,140300,177523025,4085,4085,4085,4085,1
|
|
20231212,140200,177518940,4085,4085,4085,4085,0
|
|
20231212,140100,177518940,4085,4090,4090,4085,3
|
|
20231212,140000,177506680,4085,4075,4085,4075,1300
|
|
20231212,135900,172201085,4075,4075,4075,4075,1
|
|
20231212,135800,172197010,4080,4080,4080,4080,1
|
|
20231212,135700,172192930,4080,4080,4080,4080,0
|
|
20231212,135600,172192930,4080,4080,4080,4080,0
|
|
20231212,135500,172192930,4080,4080,4080,4080,0
|
|
20231212,135400,172192930,4080,4080,4080,4080,1
|
|
20231212,135300,172188850,4065,4065,4065,4065,0
|
|
20231212,135200,172188850,4065,4065,4065,4065,0
|
|
20231212,135100,172188850,4065,4075,4075,4065,355
|
|
20231212,135000,170742865,4075,4075,4075,4075,0
|
|
20231212,134900,170742865,4075,4075,4075,4075,0
|
|
20231212,134800,170742865,4075,4075,4075,4075,148
|
|
20231212,134700,170139765,4080,4080,4080,4080,0
|
|
20231212,134600,170139765,4080,4080,4080,4080,0
|
|
20231212,134500,170139765,4080,4080,4080,4080,22
|
|
20231212,134400,170050005,4085,4085,4085,4085,38
|
|
20231212,134300,169894775,4085,4085,4085,4085,1
|
|
20231212,134200,169890690,4085,4085,4085,4085,0
|
|
20231212,134100,169890690,4085,4080,4085,4080,987
|
|
20231212,134000,165863725,4080,4080,4080,4080,136
|
|
20231212,133900,165308845,4080,4080,4080,4080,4
|
|
20231212,133800,165292525,4080,4085,4085,4080,205
|
|
20231212,133700,164456110,4080,4080,4080,4080,0
|
|
20231212,133600,164456110,4080,4080,4080,4080,22
|
|
20231212,133500,164366350,4080,4080,4080,4080,10
|
|
20231212,133400,164325550,4085,4085,4085,4085,0
|
|
20231212,133300,164325550,4085,4085,4085,4085,1
|
|
20231212,133200,164321465,4080,4080,4080,4080,0
|
|
20231212,133100,164321465,4080,4085,4085,4080,18
|
|
20231212,133000,164248020,4090,4090,4090,4090,1
|
|
20231212,132900,164243930,4090,4090,4090,4090,83
|
|
20231212,132800,163904460,4090,4090,4090,4090,83
|
|
20231212,132700,163564990,4090,4090,4090,4090,83
|
|
20231212,132600,163225520,4090,4090,4090,4090,82
|
|
20231212,132500,162890140,4090,4085,4090,4085,658
|
|
20231212,132400,160202205,4085,4085,4085,4085,83
|
|
20231212,132300,159863150,4085,4085,4085,4085,1
|
|
20231212,132200,159859065,4085,4085,4085,4085,83
|
|
20231212,132100,159520010,4085,4085,4085,4085,82
|
|
20231212,132000,159185040,4085,4080,4085,4080,84
|
|
20231212,131900,158841905,4085,4085,4085,4085,108
|
|
20231212,131800,158400725,4085,4085,4085,4085,83
|
|
20231212,131700,158061670,4085,4085,4085,4085,0
|
|
20231212,131600,158061670,4085,4080,4085,4080,145
|
|
20231212,131500,157469660,4080,4085,4085,4080,85
|
|
20231212,131400,157122440,4085,4085,4085,4085,83
|
|
20231212,131300,156783385,4085,4085,4085,4085,83
|
|
20231212,131200,156444330,4085,4085,4085,4085,82
|
|
20231212,131100,156109360,4085,4085,4085,4085,83
|
|
20231212,131000,155770305,4085,4085,4085,4085,0
|
|
20231212,130900,155770305,4085,4085,4085,4085,83
|
|
20231212,130800,155431250,4085,4085,4085,4085,83
|
|
20231212,130700,155092195,4085,4085,4085,4085,82
|
|
20231212,130600,154757225,4085,4085,4085,4085,83
|
|
20231212,130500,154418170,4085,4085,4085,4085,83
|
|
20231212,130400,154079115,4085,4085,4085,4085,0
|
|
20231212,130300,154079115,4085,4075,4085,4075,171
|
|
20231212,130200,153381460,4075,4085,4085,4075,202
|
|
20231212,130100,152558110,4085,4085,4085,4085,83
|
|
20231212,130000,152219055,4085,4085,4085,4085,103
|
|
20231212,125900,151798300,4085,4085,4085,4085,83
|
|
20231212,125800,151459245,4085,4085,4085,4085,82
|
|
20231212,125700,151124275,4085,4085,4085,4085,0
|
|
20231212,125600,151124275,4085,4085,4085,4085,83
|
|
20231212,125500,150785220,4085,4085,4085,4085,83
|
|
20231212,125400,150446165,4080,4080,4080,4080,83
|
|
20231212,125300,150107525,4080,4080,4080,4080,82
|
|
20231212,125200,149772965,4080,4080,4080,4080,83
|
|
20231212,125100,149434325,4070,4070,4070,4070,2
|
|
20231212,125000,149426185,4080,4080,4080,4080,83
|
|
20231212,124900,149087545,4080,4080,4080,4080,83
|
|
20231212,124800,148748905,4080,4080,4080,4080,82
|
|
20231212,124700,148414345,4080,4075,4080,4075,158
|
|
20231212,124600,147770080,4075,4080,4080,4075,111
|
|
20231212,124500,147317325,4085,4085,4085,4085,83
|
|
20231212,124400,146978270,4085,4085,4085,4085,25
|
|
20231212,124300,146876145,4080,4080,4080,4080,200
|
|
20231212,124200,146060145,4085,4080,4085,4080,133
|
|
20231212,124100,145517090,4085,4085,4085,4085,83
|
|
20231212,124000,145178035,4085,4085,4085,4085,84
|
|
20231212,123900,144834895,4080,4080,4080,4080,55
|
|
20231212,123800,144610495,4080,4085,4085,4060,356
|
|
20231212,123700,143164215,4085,4085,4085,4085,84
|
|
20231212,123600,142821075,4085,4080,4085,4080,138
|
|
20231212,123500,142257620,4085,4085,4085,4085,83
|
|
20231212,123400,141918565,4085,4085,4085,4085,82
|
|
20231212,123300,141583595,4085,4085,4085,4085,83
|
|
20231212,123200,141244540,4080,4080,4080,4080,4
|
|
20231212,123100,141228220,4085,4085,4085,4085,83
|
|
20231212,123000,140889165,4085,4085,4085,4085,83
|
|
20231212,122900,140550110,4085,4060,4085,4060,18
|
|
20231212,122800,140476865,4060,4085,4085,4060,96
|
|
20231212,122700,140084985,4085,4085,4085,4085,84
|
|
20231212,122600,139741845,4085,4085,4085,4085,83
|
|
20231212,122500,139402790,4085,4085,4085,4085,0
|
|
20231212,122400,139402790,4085,4085,4085,4085,82
|
|
20231212,122300,139067820,4085,4085,4085,4085,83
|
|
20231212,122200,138728765,4085,4085,4085,4085,83
|
|
20231212,122100,138389710,4085,4085,4085,4085,83
|
|
20231212,122000,138050655,4085,4085,4085,4085,159
|
|
20231212,121900,137401140,4085,4085,4085,4085,130
|
|
20231212,121800,136870090,4085,4085,4085,4085,83
|
|
20231212,121700,136531035,4085,4085,4085,4085,93
|
|
20231212,121600,136151130,4085,4085,4085,4085,84
|
|
20231212,121500,135807990,4085,4085,4085,4085,163
|
|
20231212,121400,135142135,4085,4085,4085,4085,92
|
|
20231212,121300,134766315,4085,4085,4085,4085,83
|
|
20231212,121200,134427260,4080,4080,4080,4080,256
|
|
20231212,121100,133382780,4080,4080,4080,4080,83
|
|
20231212,121000,133044140,4085,4085,4085,4085,82
|
|
20231212,120900,132709170,4085,4085,4085,4085,83
|
|
20231212,120800,132370115,4085,4085,4085,4085,83
|
|
20231212,120700,132031060,4085,4085,4085,4085,83
|
|
20231212,120600,131692005,4085,4085,4085,4085,20
|
|
20231212,120500,131610305,4085,4085,4085,4085,261
|
|
20231212,120400,130544120,4085,4080,4085,4080,6084
|
|
20231212,120300,105720980,4080,4080,4080,4080,83
|
|
20231212,120200,105382340,4080,4080,4080,4080,83
|
|
20231212,120100,105043700,4080,4075,4080,4075,132
|
|
20231212,120000,104505390,4080,4080,4080,4080,83
|
|
20231212,115900,104166750,4075,4075,4075,4075,40
|
|
20231212,115800,104003750,4075,4075,4075,4075,100
|
|
20231212,115700,103596250,4075,4075,4075,4075,83
|
|
20231212,115600,103258025,4065,4075,4075,4065,89
|
|
20231212,115500,102895420,4080,4080,4080,4080,83
|
|
20231212,115400,102556780,4070,4070,4070,4070,83
|
|
20231212,115300,102218970,4070,4070,4070,4070,1
|
|
20231212,115200,102214900,4080,4080,4080,4080,85
|
|
20231212,115100,101868100,4080,4080,4080,4080,82
|
|
20231212,115000,101533540,4080,4080,4080,4080,83
|
|
20231212,114900,101194900,4080,4080,4080,4080,83
|
|
20231212,114800,100856260,4080,4075,4080,4075,84
|
|
20231212,114700,100513545,4080,4080,4080,4080,83
|
|
20231212,114600,100174905,4080,4080,4080,4080,0
|
|
20231212,114500,100174905,4080,4080,4080,4080,84
|
|
20231212,114400,99832185,4080,4080,4080,4080,83
|
|
20231212,114300,99493545,4080,4080,4080,4080,83
|
|
20231212,114200,99154905,4080,4080,4080,4080,82
|
|
20231212,114100,98820345,4080,4080,4080,4080,83
|
|
20231212,114000,98481705,4075,4075,4075,4075,32
|
|
20231212,113900,98351305,4075,4075,4075,4075,51
|
|
20231212,113800,98143480,4075,4075,4075,4075,83
|
|
20231212,113700,97805255,4075,4075,4075,4075,83
|
|
20231212,113600,97467030,4075,4075,4075,4075,83
|
|
20231212,113500,97128805,4070,4070,4070,4070,1293
|
|
20231212,113400,91866295,4075,4075,4075,4075,0
|
|
20231212,113300,91866295,4075,4075,4075,4075,114
|
|
20231212,113200,91401745,4080,4080,4080,4080,82
|
|
20231212,113100,91067185,4075,4075,4075,4075,52
|
|
20231212,113000,90855285,4075,4075,4075,4075,83
|
|
20231212,112900,90517060,4075,4070,4075,4070,93
|
|
20231212,112800,90138135,4075,4075,4080,4075,265
|
|
20231212,112700,89057850,4080,4080,4080,4080,0
|
|
20231212,112600,89057850,4080,4080,4080,4080,183
|
|
20231212,112500,88311210,4075,4085,4085,4075,712
|
|
20231212,112400,85407345,4085,4085,4085,4085,83
|
|
20231212,112300,85068290,4085,4085,4085,4085,82
|
|
20231212,112200,84733320,4085,4085,4085,4085,83
|
|
20231212,112100,84394265,4085,4085,4085,4085,100
|
|
20231212,112000,83985765,4085,4080,4085,4080,193
|
|
20231212,111900,83197910,4085,4085,4085,4085,654
|
|
20231212,111800,80526320,4085,4085,4085,4085,83
|
|
20231212,111700,80187265,4085,4085,4085,4080,324
|
|
20231212,111600,78864925,4080,4080,4080,4080,137
|
|
20231212,111500,78305965,4080,4080,4080,4080,382
|
|
20231212,111400,76747405,4080,4080,4080,4080,0
|
|
20231212,111300,76747405,4080,4080,4080,4080,83
|
|
20231212,111200,76408765,4080,4080,4080,4080,84
|
|
20231212,111100,76066045,4080,4080,4080,4080,83
|
|
20231212,111000,75727405,4080,4080,4080,4080,85
|
|
20231212,110900,75380605,4080,4080,4080,4080,83
|
|
20231212,110800,75041965,4075,4075,4075,4075,0
|
|
20231212,110700,75041965,4075,4080,4080,4075,147
|
|
20231212,110600,74442525,4080,4080,4080,4080,83
|
|
20231212,110500,74103885,4080,4080,4080,4080,82
|
|
20231212,110400,73769325,4080,4080,4080,4080,83
|
|
20231212,110300,73430685,4080,4080,4080,4080,83
|
|
20231212,110200,73092045,4080,4080,4080,4080,183
|
|
20231212,110100,72345405,4080,4080,4080,4080,10
|
|
20231212,110000,72304605,4075,4075,4075,4075,18
|
|
20231212,105900,72231255,4075,4070,4075,4070,283
|
|
20231212,105800,71079030,4080,4080,4080,4080,83
|
|
20231212,105700,70740390,4080,4080,4080,4080,184
|
|
20231212,105600,69989670,4080,4080,4080,4080,82
|
|
20231212,105500,69655110,4075,4075,4075,4075,2
|
|
20231212,105400,69646960,4080,4080,4080,4080,83
|
|
20231212,105300,69308320,4080,4080,4080,4080,84
|
|
20231212,105200,68965600,4080,4080,4080,4080,294
|
|
20231212,105100,67766080,4080,4075,4080,4070,225
|
|
20231212,105000,66849435,4080,4080,4080,4080,83
|
|
20231212,104900,66510795,4080,4080,4080,4080,85
|
|
20231212,104800,66163995,4080,4080,4080,4080,0
|
|
20231212,104700,66163995,4080,4080,4080,4080,83
|
|
20231212,104600,65825355,4075,4080,4080,4075,84
|
|
20231212,104500,65482645,4075,4080,4080,4075,104
|
|
20231212,104400,65058425,4080,4080,4080,4080,83
|
|
20231212,104300,64719785,4080,4080,4080,4080,83
|
|
20231212,104200,64381145,4080,4080,4080,4080,1
|
|
20231212,104100,64377065,4080,4080,4080,4080,82
|
|
20231212,104000,64042505,4080,4080,4080,4080,83
|
|
20231212,103900,63703865,4080,4080,4080,4080,83
|
|
20231212,103800,63365225,4080,4080,4080,4080,127
|
|
20231212,103700,62847065,4085,4085,4085,4085,82
|
|
20231212,103600,62512095,4085,4085,4085,4085,1
|
|
20231212,103500,62508010,4085,4085,4085,4085,85
|
|
20231212,103400,62160785,4080,4080,4080,4080,241
|
|
20231212,103300,61177505,4080,4080,4080,4080,83
|
|
20231212,103200,60838865,4080,4080,4080,4080,82
|
|
20231212,103100,60504305,4080,4080,4080,4080,83
|
|
20231212,103000,60165665,4080,4080,4080,4080,84
|
|
20231212,102900,59822945,4080,4080,4080,4080,0
|
|
20231212,102800,59822945,4080,4080,4080,4080,83
|
|
20231212,102700,59484305,4080,4080,4080,4080,85
|
|
20231212,102600,59137505,4080,4080,4080,4080,508
|
|
20231212,102500,57064865,4080,4080,4085,4080,104
|
|
20231212,102400,56640125,4085,4085,4085,4085,83
|
|
20231212,102300,56301070,4085,4080,4085,4080,568
|
|
20231212,102200,53981125,4085,4080,4085,4080,86
|
|
20231212,102100,53629820,4080,4075,4080,4075,16
|
|
20231212,102000,53564585,4075,4075,4075,4070,185
|
|
20231212,101900,52810720,4075,4070,4075,4070,35
|
|
20231212,101800,52668260,4070,4070,4070,4070,82
|
|
20231212,101700,52334520,4070,4070,4070,4070,84
|
|
20231212,101600,51992640,4070,4070,4070,4070,0
|
|
20231212,101500,51992640,4070,4065,4070,4065,62
|
|
20231212,101400,51740605,4070,4070,4070,4070,83
|
|
20231212,101300,51402795,4070,4070,4070,4070,82
|
|
20231212,101200,51069055,4070,4070,4070,4070,84
|
|
20231212,101100,50727175,4065,4070,4070,4065,84
|
|
20231212,101000,50385300,4070,4070,4070,4070,0
|
|
20231212,100900,50385300,4070,4070,4070,4070,83
|
|
20231212,100800,50047490,4070,4065,4070,4065,103
|
|
20231212,100700,49628385,4070,4065,4070,4065,93
|
|
20231212,100600,49249925,4070,4070,4070,4070,84
|
|
20231212,100500,48908045,4065,4065,4065,4065,51
|
|
20231212,100400,48700730,4065,4065,4065,4065,82
|
|
20231212,100300,48367400,4065,4065,4065,4065,2
|
|
20231212,100200,48359270,4065,4065,4065,4065,83
|
|
20231212,100100,48021875,4065,4065,4065,4065,83
|
|
20231212,100000,47684480,4070,4060,4070,4055,87
|
|
20231212,095900,47330445,4065,4070,4070,4065,174
|
|
20231212,095800,46622725,4070,4070,4070,4070,83
|
|
20231212,095700,46284915,4065,4065,4065,4065,8
|
|
20231212,095600,46252395,4070,4070,4070,4070,84
|
|
20231212,095500,45910515,4065,4065,4070,4065,128
|
|
20231212,095400,45389780,4065,4065,4065,4065,31
|
|
20231212,095300,45263765,4065,4065,4065,4065,62
|
|
20231212,095200,45011735,4065,4065,4065,4065,83
|
|
20231212,095100,44674340,4065,4065,4065,4065,183
|
|
20231212,095000,43930445,4065,4065,4065,4065,0
|
|
20231212,094900,43930445,4065,4065,4070,4065,109
|
|
20231212,094800,43487355,4065,4065,4065,4065,227
|
|
20231212,094700,42564600,4065,4055,4065,4055,103
|
|
20231212,094600,42146105,4060,4060,4060,4060,83
|
|
20231212,094500,41809125,4055,4055,4055,4055,34
|
|
20231212,094400,41671255,4055,4055,4055,4055,0
|
|
20231212,094300,41671255,4055,4055,4055,4055,83
|
|
20231212,094200,41334690,4055,4055,4055,4055,83
|
|
20231212,094100,40998125,4055,4055,4055,4055,83
|
|
20231212,094000,40661560,4055,4060,4060,4055,83
|
|
20231212,093900,40324585,4060,4060,4060,4060,83
|
|
20231212,093800,39987605,4060,4060,4060,4060,83
|
|
20231212,093700,39650625,4060,4060,4060,4060,0
|
|
20231212,093600,39650625,4060,4060,4060,4060,83
|
|
20231212,093500,39313645,4060,4060,4060,4060,82
|
|
20231212,093400,38980725,4040,4055,4055,4040,393
|
|
20231212,093300,37391760,4055,4055,4055,4055,83
|
|
20231212,093200,37055195,4055,4055,4055,4055,83
|
|
20231212,093100,36718630,4055,4055,4055,4055,0
|
|
20231212,093000,36718630,4055,4055,4055,4055,82
|
|
20231212,092900,36386120,4055,4055,4055,4055,83
|
|
20231212,092800,36049555,4055,4055,4055,4055,83
|
|
20231212,092700,35712990,4055,4060,4060,4010,2111
|
|
20231212,092600,27212840,4060,4060,4060,4060,115
|
|
20231212,092500,26745940,4060,4060,4060,4060,0
|
|
20231212,092400,26745940,4060,4060,4060,4060,83
|
|
20231212,092300,26408960,4055,4060,4060,4055,126
|
|
20231212,092200,25897435,4070,4070,4070,4070,83
|
|
20231212,092100,25559625,4065,4065,4070,4065,85
|
|
20231212,092000,25214085,4065,4070,4070,4065,380
|
|
20231212,091900,23668700,4070,4070,4070,4070,183
|
|
20231212,091800,22923890,4070,4070,4070,4070,305
|
|
20231212,091700,21682540,4070,4060,4070,4060,103
|
|
20231212,091600,21263520,4060,4060,4065,4060,91
|
|
20231212,091500,20893630,4050,4045,4050,4045,110
|
|
20231212,091400,20448675,4040,4035,4040,4035,731
|
|
20231212,091300,17495440,4035,4040,4040,4030,3020
|
|
20231212,091200,5322240,4030,4030,4030,4030,100
|
|
20231212,091100,4919240,4040,4035,4040,4035,103
|
|
20231212,091000,4503225,4035,4030,4040,4030,137
|
|
20231212,090900,3950150,4030,4040,4040,4025,293
|
|
20231212,090800,2768825,4040,4045,4045,4040,87
|
|
20231212,090700,2416935,4040,4040,4040,4040,1
|
|
20231212,090600,2412895,4045,4040,4045,4040,2
|
|
20231212,090500,2404810,4035,4025,4035,4025,21
|
|
20231212,090400,2320275,4025,4025,4025,4025,0
|
|
20231212,090300,2320275,4025,4025,4025,4025,40
|
|
20231212,090200,2159275,4040,4040,4040,4040,200
|
|
20231212,090100,1351275,4030,4030,4030,4030,220
|
|
20231212,090000,464675,4040,4045,4045,4040,115
|