614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,191100,919098100,3515,3515,3515,3515,3510
|
|
20231212,191000,919098100,3515,3515,3515,3515,0
|
|
20231212,190900,919098100,3515,3515,3515,3515,0
|
|
20231212,190800,919098100,3515,3515,3515,3515,0
|
|
20231212,190700,919098100,3515,3515,3515,3515,0
|
|
20231212,190600,919098100,3515,3515,3515,3515,0
|
|
20231212,190500,919098100,3515,3515,3515,3515,0
|
|
20231212,190400,919098100,3515,3515,3515,3515,0
|
|
20231212,190300,919098100,3515,3515,3515,3515,0
|
|
20231212,190200,919098100,3515,3515,3515,3515,0
|
|
20231212,190100,919098100,3515,3515,3515,3515,0
|
|
20231212,190000,919098100,3515,3515,3515,3515,0
|
|
20231212,185900,919098100,3515,3515,3515,3515,0
|
|
20231212,185800,919098100,3515,3515,3515,3515,0
|
|
20231212,185700,919098100,3515,3515,3515,3515,0
|
|
20231212,185600,919098100,3515,3515,3515,3515,0
|
|
20231212,185500,919098100,3515,3515,3515,3515,0
|
|
20231212,185400,919098100,3515,3515,3515,3515,0
|
|
20231212,185300,919098100,3515,3515,3515,3515,0
|
|
20231212,185200,919098100,3515,3515,3515,3515,0
|
|
20231212,185100,919098100,3515,3515,3515,3515,0
|
|
20231212,185000,919098100,3515,3515,3515,3515,0
|
|
20231212,184900,919098100,3515,3515,3515,3515,0
|
|
20231212,184800,919098100,3515,3515,3515,3515,0
|
|
20231212,184700,919098100,3515,3515,3515,3515,0
|
|
20231212,184600,919098100,3515,3515,3515,3515,0
|
|
20231212,184500,919098100,3515,3515,3515,3515,0
|
|
20231212,184400,919098100,3515,3515,3515,3515,0
|
|
20231212,184300,919098100,3515,3515,3515,3515,0
|
|
20231212,184200,919098100,3515,3515,3515,3515,0
|
|
20231212,184100,919098100,3515,3515,3515,3515,3510
|
|
20231212,184000,919098100,3515,3515,3515,3515,0
|
|
20231212,183900,919098100,3515,3515,3515,3515,0
|
|
20231212,183800,919098100,3515,3515,3515,3515,0
|
|
20231212,183700,919098100,3515,3515,3515,3515,0
|
|
20231212,183600,919098100,3515,3515,3515,3515,0
|
|
20231212,183500,919098100,3515,3515,3515,3515,0
|
|
20231212,183400,919098100,3515,3515,3515,3515,0
|
|
20231212,183300,919098100,3515,3515,3515,3515,0
|
|
20231212,183200,919098100,3515,3515,3515,3515,0
|
|
20231212,183100,919098100,3515,3515,3515,3515,0
|
|
20231212,183000,919098100,3515,3515,3515,3515,0
|
|
20231212,182900,919098100,3515,3515,3515,3515,0
|
|
20231212,182800,919098100,3515,3515,3515,3515,0
|
|
20231212,182700,919098100,3515,3515,3515,3515,0
|
|
20231212,182600,919098100,3515,3515,3515,3515,0
|
|
20231212,182500,919098100,3515,3515,3515,3515,0
|
|
20231212,182400,919098100,3515,3515,3515,3515,0
|
|
20231212,182300,919098100,3515,3515,3515,3515,0
|
|
20231212,182200,919098100,3515,3515,3515,3515,0
|
|
20231212,182100,919098100,3515,3515,3515,3515,0
|
|
20231212,182000,919098100,3515,3515,3515,3515,0
|
|
20231212,181900,919098100,3515,3515,3515,3515,0
|
|
20231212,181800,919098100,3515,3515,3515,3515,0
|
|
20231212,181700,919098100,3515,3515,3515,3515,0
|
|
20231212,181600,919098100,3515,3515,3515,3515,0
|
|
20231212,181500,919098100,3515,3515,3515,3515,0
|
|
20231212,181400,919098100,3515,3515,3515,3515,0
|
|
20231212,181300,919098100,3515,3515,3515,3515,0
|
|
20231212,181200,919098100,3515,3515,3515,3515,0
|
|
20231212,181100,919098100,3515,3515,3515,3515,3510
|
|
20231212,181000,919098100,3515,3515,3515,3515,0
|
|
20231212,180900,919098100,3515,3515,3515,3515,0
|
|
20231212,180800,919098100,3515,3515,3515,3515,0
|
|
20231212,180700,919098100,3515,3515,3515,3515,0
|
|
20231212,180600,919098100,3515,3515,3515,3515,0
|
|
20231212,180500,919098100,3515,3515,3515,3515,0
|
|
20231212,180400,919098100,3515,3515,3515,3515,0
|
|
20231212,180300,919098100,3515,3515,3515,3515,0
|
|
20231212,180200,919098100,3515,3515,3515,3515,0
|
|
20231212,180100,919098100,3515,3515,3515,3515,0
|
|
20231212,180000,919098100,3515,3515,3515,3515,0
|
|
20231212,175900,919098100,3515,3515,3515,3515,0
|
|
20231212,175800,919098100,3515,3515,3515,3515,0
|
|
20231212,175700,919098100,3515,3515,3515,3515,0
|
|
20231212,175600,919098100,3515,3515,3515,3515,0
|
|
20231212,175500,919098100,3515,3515,3515,3515,0
|
|
20231212,175400,919098100,3515,3515,3515,3515,0
|
|
20231212,175300,919098100,3515,3515,3515,3515,0
|
|
20231212,175200,919098100,3515,3515,3515,3515,0
|
|
20231212,175100,919098100,3515,3515,3515,3515,0
|
|
20231212,175000,919098100,3515,3515,3515,3515,0
|
|
20231212,174900,919098100,3515,3515,3515,3515,0
|
|
20231212,174800,919098100,3515,3515,3515,3515,0
|
|
20231212,174700,919098100,3515,3515,3515,3515,0
|
|
20231212,174600,919098100,3515,3515,3515,3515,0
|
|
20231212,174500,919098100,3515,3515,3515,3515,0
|
|
20231212,174400,919098100,3515,3515,3515,3515,0
|
|
20231212,174300,919098100,3515,3515,3515,3515,0
|
|
20231212,174200,919098100,3515,3515,3515,3515,0
|
|
20231212,174100,919098100,3515,3515,3515,3515,3510
|
|
20231212,174000,919098100,3515,3515,3515,3515,0
|
|
20231212,173900,919098100,3515,3515,3515,3515,0
|
|
20231212,173800,919098100,3515,3515,3515,3515,0
|
|
20231212,173700,919098100,3515,3515,3515,3515,0
|
|
20231212,173600,919098100,3515,3515,3515,3515,0
|
|
20231212,173500,919098100,3515,3515,3515,3515,0
|
|
20231212,173400,919098100,3515,3515,3515,3515,0
|
|
20231212,173300,919098100,3515,3515,3515,3515,0
|
|
20231212,173200,919098100,3515,3515,3515,3515,0
|
|
20231212,173100,919098100,3515,3515,3515,3515,0
|
|
20231212,173000,919098100,3515,3515,3515,3515,0
|
|
20231212,172900,919098100,3515,3515,3515,3515,0
|
|
20231212,172800,919098100,3515,3515,3515,3515,0
|
|
20231212,172700,919098100,3515,3515,3515,3515,0
|
|
20231212,172600,919098100,3515,3515,3515,3515,0
|
|
20231212,172500,919098100,3515,3515,3515,3515,0
|
|
20231212,172400,919098100,3515,3515,3515,3515,0
|
|
20231212,172300,919098100,3515,3515,3515,3515,0
|
|
20231212,172200,919098100,3515,3515,3515,3515,0
|
|
20231212,172100,919098100,3515,3515,3515,3515,0
|
|
20231212,172000,919098100,3515,3515,3515,3515,0
|
|
20231212,171900,919098100,3515,3515,3515,3515,0
|
|
20231212,171800,919098100,3515,3515,3515,3515,0
|
|
20231212,171700,919098100,3515,3515,3515,3515,0
|
|
20231212,171600,919098100,3515,3515,3515,3515,0
|
|
20231212,171500,919098100,3515,3515,3515,3515,0
|
|
20231212,171400,919098100,3515,3515,3515,3515,0
|
|
20231212,171300,919098100,3515,3515,3515,3515,0
|
|
20231212,171200,919098100,3515,3515,3515,3515,0
|
|
20231212,171100,919098100,3515,3515,3515,3515,3510
|
|
20231212,171000,919098100,3515,3515,3515,3515,0
|
|
20231212,170900,919098100,3515,3515,3515,3515,0
|
|
20231212,170800,919098100,3515,3515,3515,3515,0
|
|
20231212,170700,919098100,3515,3515,3515,3515,0
|
|
20231212,170600,919098100,3515,3515,3515,3515,0
|
|
20231212,170500,919098100,3515,3515,3515,3515,0
|
|
20231212,170400,919098100,3515,3515,3515,3515,0
|
|
20231212,170300,919098100,3515,3515,3515,3515,0
|
|
20231212,170200,919098100,3515,3515,3515,3515,0
|
|
20231212,170100,919098100,3515,3515,3515,3515,0
|
|
20231212,170000,919098100,3515,3515,3515,3515,0
|
|
20231212,165900,919098100,3515,3515,3515,3515,0
|
|
20231212,165800,919098100,3515,3515,3515,3515,0
|
|
20231212,165700,919098100,3515,3515,3515,3515,0
|
|
20231212,165600,919098100,3515,3515,3515,3515,0
|
|
20231212,165500,919098100,3515,3515,3515,3515,0
|
|
20231212,165400,919098100,3515,3515,3515,3515,0
|
|
20231212,165300,919098100,3515,3515,3515,3515,0
|
|
20231212,165200,919098100,3515,3515,3515,3515,0
|
|
20231212,165100,919098100,3515,3515,3515,3515,0
|
|
20231212,165000,919098100,3515,3515,3515,3515,0
|
|
20231212,164900,919098100,3515,3515,3515,3515,0
|
|
20231212,164800,919098100,3515,3515,3515,3515,0
|
|
20231212,164700,919098100,3515,3515,3515,3515,0
|
|
20231212,164600,919098100,3515,3515,3515,3515,0
|
|
20231212,164500,919098100,3515,3515,3515,3515,0
|
|
20231212,164400,919098100,3515,3515,3515,3515,0
|
|
20231212,164300,919098100,3515,3515,3515,3515,0
|
|
20231212,164200,919098100,3515,3515,3515,3515,0
|
|
20231212,164100,919098100,3515,3515,3515,3515,3510
|
|
20231212,164000,919098100,3515,3515,3515,3515,0
|
|
20231212,163900,919098100,3515,3515,3515,3515,0
|
|
20231212,163800,919098100,3515,3515,3515,3515,0
|
|
20231212,163700,919098100,3515,3515,3515,3515,0
|
|
20231212,163600,919098100,3515,3515,3515,3515,0
|
|
20231212,163500,919098100,3515,3515,3515,3515,0
|
|
20231212,163400,919098100,3515,3515,3515,3515,0
|
|
20231212,163300,919098100,3515,3515,3515,3515,0
|
|
20231212,163200,919098100,3515,3515,3515,3515,0
|
|
20231212,163100,919098100,3515,3515,3515,3515,0
|
|
20231212,163000,919098100,3515,3515,3515,3515,0
|
|
20231212,162900,919098100,3515,3515,3515,3515,0
|
|
20231212,162800,919098100,3515,3515,3515,3515,0
|
|
20231212,162700,919098100,3515,3515,3515,3515,0
|
|
20231212,162600,919098100,3515,3515,3515,3515,0
|
|
20231212,162500,919098100,3515,3515,3515,3515,0
|
|
20231212,162400,919098100,3515,3515,3515,3515,0
|
|
20231212,162300,919098100,3515,3515,3515,3515,0
|
|
20231212,162200,919098100,3515,3515,3515,3515,0
|
|
20231212,162100,919098100,3515,3515,3515,3515,0
|
|
20231212,162000,919098100,3515,3515,3515,3515,0
|
|
20231212,161900,919098100,3515,3515,3515,3515,0
|
|
20231212,161800,919098100,3515,3515,3515,3515,0
|
|
20231212,161700,919098100,3515,3515,3515,3515,0
|
|
20231212,161600,919098100,3515,3515,3515,3515,0
|
|
20231212,161500,919098100,3515,3515,3515,3515,0
|
|
20231212,161400,919098100,3515,3515,3515,3515,0
|
|
20231212,161300,919098100,3515,3515,3515,3515,0
|
|
20231212,161200,919098100,3515,3515,3515,3515,0
|
|
20231212,161100,919098100,3515,3515,3515,3515,3510
|
|
20231212,161000,919098100,3515,3515,3515,3515,0
|
|
20231212,160900,919098100,3515,3515,3515,3515,0
|
|
20231212,160800,919098100,3515,3515,3515,3515,0
|
|
20231212,160700,919098100,3515,3515,3515,3515,0
|
|
20231212,160600,919098100,3515,3515,3515,3515,0
|
|
20231212,160500,919098100,3515,3515,3515,3515,0
|
|
20231212,160400,919098100,3515,3515,3515,3515,0
|
|
20231212,160300,919098100,3515,3515,3515,3515,0
|
|
20231212,160200,919098100,3515,3515,3515,3515,0
|
|
20231212,160100,919098100,3515,3515,3515,3515,0
|
|
20231212,160000,919098100,3515,3515,3515,3515,0
|
|
20231212,155900,919098100,3515,3515,3515,3515,0
|
|
20231212,155800,919098100,3515,3515,3515,3515,0
|
|
20231212,155700,919098100,3515,3515,3515,3515,0
|
|
20231212,155600,919098100,3515,3515,3515,3515,0
|
|
20231212,155500,919098100,3515,3515,3515,3515,0
|
|
20231212,155400,919098100,3515,3515,3515,3515,0
|
|
20231212,155300,919098100,3515,3515,3515,3515,0
|
|
20231212,155200,919098100,3515,3515,3515,3515,0
|
|
20231212,155100,919098100,3515,3515,3515,3515,0
|
|
20231212,155000,919098100,3515,3515,3515,3515,0
|
|
20231212,154900,919098100,3515,3515,3515,3515,0
|
|
20231212,154800,919098100,3515,3515,3515,3515,0
|
|
20231212,154700,919098100,3515,3515,3515,3515,0
|
|
20231212,154600,919098100,3515,3515,3515,3515,0
|
|
20231212,154500,919098100,3515,3515,3515,3515,0
|
|
20231212,154400,919098100,3515,3515,3515,3515,0
|
|
20231212,154300,919098100,3515,3515,3515,3515,0
|
|
20231212,154200,919098100,3515,3515,3515,3515,0
|
|
20231212,154100,919098100,3515,3515,3515,3515,3510
|
|
20231212,154000,919098100,3515,3515,3515,3515,0
|
|
20231212,153900,919098100,3515,3515,3515,3515,0
|
|
20231212,153800,919098100,3515,3515,3515,3515,0
|
|
20231212,153700,919098100,3515,3515,3515,3515,0
|
|
20231212,153600,919098100,3515,3515,3515,3515,0
|
|
20231212,153500,919098100,3515,3515,3515,3515,0
|
|
20231212,153400,919098100,3515,3515,3515,3515,0
|
|
20231212,153300,919098100,3515,3515,3515,3515,0
|
|
20231212,153200,919098100,3515,3515,3515,3515,0
|
|
20231212,153100,919098100,3515,3515,3515,3515,0
|
|
20231212,153000,919098100,3515,3515,3515,3515,3510
|
|
20231212,152900,906760450,3515,3515,3515,3515,0
|
|
20231212,152800,906760450,3515,3515,3515,3515,0
|
|
20231212,152700,906760450,3515,3515,3515,3515,0
|
|
20231212,152600,906760450,3515,3515,3515,3515,0
|
|
20231212,152500,906760450,3515,3515,3515,3515,0
|
|
20231212,152400,906760450,3515,3515,3515,3515,0
|
|
20231212,152300,906760450,3515,3515,3515,3515,0
|
|
20231212,152200,906760450,3515,3515,3515,3515,0
|
|
20231212,152100,906760450,3515,3515,3515,3515,0
|
|
20231212,152000,906760450,3515,3515,3515,3515,0
|
|
20231212,151900,906760450,3515,3515,3515,3510,1349
|
|
20231212,151800,902023715,3515,3515,3515,3510,766
|
|
20231212,151700,899334225,3515,3510,3515,3510,1340
|
|
20231212,151600,894629405,3510,3510,3510,3510,499
|
|
20231212,151500,892877915,3510,3510,3510,3510,708
|
|
20231212,151400,890392835,3510,3515,3515,3510,66
|
|
20231212,151300,890160945,3520,3510,3520,3510,520
|
|
20231212,151200,888333410,3510,3510,3510,3510,0
|
|
20231212,151100,888333410,3510,3500,3510,3500,5538
|
|
20231212,151000,868939430,3500,3500,3500,3500,0
|
|
20231212,150900,868939430,3500,3500,3500,3500,1834
|
|
20231212,150800,862520430,3500,3500,3500,3500,0
|
|
20231212,150700,862520430,3500,3505,3505,3500,87
|
|
20231212,150600,862215500,3505,3500,3505,3500,143
|
|
20231212,150500,861714430,3500,3500,3500,3500,2
|
|
20231212,150400,861707430,3500,3500,3500,3490,534
|
|
20231212,150300,859843695,3505,3500,3505,3500,58
|
|
20231212,150200,859640530,3505,3505,3505,3505,307
|
|
20231212,150100,858564495,3505,3505,3505,3505,2
|
|
20231212,150000,858557485,3505,3505,3505,3505,1
|
|
20231212,145900,858553980,3510,3505,3510,3505,2
|
|
20231212,145800,858546965,3490,3490,3490,3490,0
|
|
20231212,145700,858546965,3490,3490,3490,3490,33
|
|
20231212,145600,858431795,3490,3490,3490,3490,0
|
|
20231212,145500,858431795,3490,3490,3490,3490,0
|
|
20231212,145400,858431795,3490,3490,3490,3490,0
|
|
20231212,145300,858431795,3490,3490,3490,3490,0
|
|
20231212,145200,858431795,3490,3490,3490,3490,0
|
|
20231212,145100,858431795,3490,3495,3495,3490,244
|
|
20231212,145000,857579180,3490,3495,3495,3490,1001
|
|
20231212,144900,854082725,3495,3500,3500,3495,372
|
|
20231212,144800,852782415,3500,3500,3500,3500,0
|
|
20231212,144700,852782415,3500,3500,3500,3500,0
|
|
20231212,144600,852782415,3500,3500,3500,3500,67
|
|
20231212,144500,852547915,3495,3500,3500,3495,690
|
|
20231212,144400,850135235,3500,3500,3500,3500,0
|
|
20231212,144300,850135235,3500,3500,3500,3500,25
|
|
20231212,144200,850047735,3500,3495,3500,3495,179
|
|
20231212,144100,849421935,3495,3495,3495,3495,0
|
|
20231212,144000,849421935,3495,3500,3500,3495,1496
|
|
20231212,143900,844193290,3500,3500,3500,3500,616
|
|
20231212,143800,842037290,3505,3505,3505,3505,0
|
|
20231212,143700,842037290,3505,3500,3505,3500,95
|
|
20231212,143600,841704640,3495,3500,3500,3495,2113
|
|
20231212,143500,834310150,3500,3505,3505,3500,5517
|
|
20231212,143400,814996395,3505,3510,3510,3505,202
|
|
20231212,143300,814287485,3510,3510,3510,3510,188
|
|
20231212,143200,813627605,3510,3510,3510,3510,34
|
|
20231212,143100,813508265,3510,3510,3510,3510,100
|
|
20231212,143000,813157265,3510,3510,3510,3510,33
|
|
20231212,142900,813041435,3515,3515,3515,3515,0
|
|
20231212,142800,813041435,3515,3510,3515,3510,42
|
|
20231212,142700,812893975,3515,3510,3515,3510,888
|
|
20231212,142600,809777090,3510,3510,3510,3510,34
|
|
20231212,142500,809657750,3510,3510,3510,3510,34
|
|
20231212,142400,809538410,3510,3510,3510,3510,0
|
|
20231212,142300,809538410,3510,3510,3515,3510,38
|
|
20231212,142200,809405015,3515,3515,3515,3515,5
|
|
20231212,142100,809387440,3510,3515,3515,3510,39
|
|
20231212,142000,809250525,3510,3510,3510,3510,0
|
|
20231212,141900,809250525,3510,3510,3510,3510,256
|
|
20231212,141800,808351965,3510,3510,3510,3510,35
|
|
20231212,141700,808229115,3510,3510,3510,3510,326
|
|
20231212,141600,807084855,3510,3510,3510,3510,649
|
|
20231212,141500,804806865,3510,3510,3510,3510,13
|
|
20231212,141400,804761235,3515,3515,3515,3515,1423
|
|
20231212,141300,799759390,3515,3515,3515,3515,0
|
|
20231212,141200,799759390,3515,3520,3520,3515,35
|
|
20231212,141100,799636360,3520,3520,3520,3520,51
|
|
20231212,141000,799456840,3520,3520,3520,3520,182
|
|
20231212,140900,798816200,3520,3520,3520,3515,278
|
|
20231212,140800,797837955,3520,3520,3520,3520,0
|
|
20231212,140700,797837955,3520,3520,3520,3520,5529
|
|
20231212,140600,778375875,3520,3515,3520,3515,38
|
|
20231212,140500,778242285,3520,3520,3520,3520,20
|
|
20231212,140400,778171885,3515,3515,3515,3515,34
|
|
20231212,140300,778052375,3515,3515,3515,3515,713
|
|
20231212,140200,775546180,3510,3510,3510,3510,33
|
|
20231212,140100,775430350,3515,3515,3515,3515,20
|
|
20231212,140000,775360050,3510,3510,3510,3510,34
|
|
20231212,135900,775240710,3515,3515,3515,3515,1822
|
|
20231212,135800,768836380,3520,3515,3520,3515,65
|
|
20231212,135700,768607830,3515,3515,3515,3515,34
|
|
20231212,135600,768488320,3520,3515,3520,3515,1622
|
|
20231212,135500,762779110,3515,3520,3520,3515,139
|
|
20231212,135400,762290095,3515,3510,3515,3510,2045
|
|
20231212,135300,755108475,3505,3505,3505,3500,959
|
|
20231212,135200,751747350,3505,3510,3510,3505,38
|
|
20231212,135100,751614140,3510,3510,3510,3510,0
|
|
20231212,135000,751614140,3510,3510,3510,3510,64
|
|
20231212,134900,751389500,3515,3515,3515,3515,0
|
|
20231212,134800,751389500,3515,3515,3515,3515,1449
|
|
20231212,134700,746296265,3510,3510,3510,3510,0
|
|
20231212,134600,746296265,3510,3510,3510,3510,34
|
|
20231212,134500,746176925,3510,3510,3510,3510,186
|
|
20231212,134400,745524065,3510,3510,3510,3510,0
|
|
20231212,134300,745524065,3510,3510,3510,3510,34
|
|
20231212,134200,745404725,3510,3510,3510,3510,43
|
|
20231212,134100,745253795,3505,3510,3510,3505,1000
|
|
20231212,134000,741748370,3515,3515,3515,3515,440
|
|
20231212,133900,740201770,3515,3515,3515,3515,34
|
|
20231212,133800,740082260,3520,3520,3520,3520,954
|
|
20231212,133700,736724180,3520,3520,3520,3520,34
|
|
20231212,133600,736604500,3525,3525,3525,3525,0
|
|
20231212,133500,736604500,3525,3525,3525,3525,1790
|
|
20231212,133400,730294750,3525,3515,3525,3515,15287
|
|
20231212,133300,676469710,3515,3510,3515,3510,3551
|
|
20231212,133200,664005195,3510,3510,3510,3510,34
|
|
20231212,133100,663885855,3510,3510,3510,3510,117
|
|
20231212,133000,663475185,3510,3510,3510,3510,1
|
|
20231212,132900,663471675,3510,3510,3510,3510,34
|
|
20231212,132800,663352335,3510,3510,3510,3510,2507
|
|
20231212,132700,654552765,3510,3510,3510,3510,33
|
|
20231212,132600,654436935,3510,3510,3510,3510,2
|
|
20231212,132500,654429915,3510,3510,3510,3510,84
|
|
20231212,132400,654135075,3510,3510,3510,3510,84
|
|
20231212,132300,653840235,3510,3510,3510,3510,34
|
|
20231212,132200,653720895,3510,3510,3510,3510,10
|
|
20231212,132100,653685795,3515,3510,3515,3510,55
|
|
20231212,132000,653492720,3515,3515,3515,3510,132
|
|
20231212,131900,653028905,3515,3510,3515,3510,2137
|
|
20231212,131800,645517725,3515,3510,3515,3505,2325
|
|
20231212,131700,637356225,3505,3505,3505,3505,34
|
|
20231212,131600,637237055,3505,3505,3505,3505,33
|
|
20231212,131500,637121390,3505,3505,3505,3505,0
|
|
20231212,131400,637121390,3505,3495,3505,3495,830
|
|
20231212,131300,634212480,3495,3495,3495,3495,1410
|
|
20231212,131200,629284530,3495,3495,3495,3495,68
|
|
20231212,131100,629046870,3495,3495,3495,3495,0
|
|
20231212,131000,629046870,3495,3495,3495,3495,0
|
|
20231212,130900,629046870,3495,3495,3495,3495,100
|
|
20231212,130800,628697370,3505,3500,3505,3500,1270
|
|
20231212,130700,624251370,3505,3505,3505,3505,1
|
|
20231212,130600,624247865,3500,3500,3500,3500,35
|
|
20231212,130500,624125365,3500,3505,3505,3495,5759
|
|
20231212,130400,603969370,3505,3500,3505,3500,598
|
|
20231212,130300,601873385,3500,3500,3500,3500,56
|
|
20231212,130200,601677385,3500,3500,3500,3500,0
|
|
20231212,130100,601677385,3500,3500,3500,3500,33
|
|
20231212,130000,601561885,3500,3500,3500,3500,0
|
|
20231212,125900,601561885,3500,3500,3500,3500,34
|
|
20231212,125800,601442885,3500,3500,3500,3500,34
|
|
20231212,125700,601323885,3500,3500,3500,3500,1555
|
|
20231212,125600,595881385,3495,3495,3495,3495,34
|
|
20231212,125500,595762555,3500,3500,3500,3500,1565
|
|
20231212,125400,590285055,3500,3500,3500,3500,33
|
|
20231212,125300,590169555,3500,3500,3500,3500,0
|
|
20231212,125200,590169555,3500,3500,3500,3500,34
|
|
20231212,125100,590050555,3500,3500,3500,3500,924
|
|
20231212,125000,586816555,3500,3500,3500,3500,0
|
|
20231212,124900,586816555,3500,3500,3500,3500,35
|
|
20231212,124800,586694055,3505,3505,3505,3505,14
|
|
20231212,124700,586644985,3500,3500,3500,3500,33
|
|
20231212,124600,586529485,3500,3500,3500,3500,0
|
|
20231212,124500,586529485,3500,3500,3500,3500,201
|
|
20231212,124400,585825985,3500,3500,3500,3500,34
|
|
20231212,124300,585706985,3500,3500,3500,3500,0
|
|
20231212,124200,585706985,3500,3500,3500,3500,34
|
|
20231212,124100,585587985,3500,3500,3500,3500,0
|
|
20231212,124000,585587985,3500,3500,3500,3500,33
|
|
20231212,123900,585472485,3505,3500,3505,3500,61
|
|
20231212,123800,585258850,3500,3500,3500,3500,0
|
|
20231212,123700,585258850,3500,3500,3500,3500,34
|
|
20231212,123600,585139850,3500,3500,3500,3500,0
|
|
20231212,123500,585139850,3500,3500,3500,3500,184
|
|
20231212,123400,584495850,3500,3500,3500,3500,0
|
|
20231212,123300,584495850,3500,3500,3500,3500,33
|
|
20231212,123200,584380350,3500,3500,3500,3500,34
|
|
20231212,123100,584261350,3500,3500,3500,3500,0
|
|
20231212,123000,584261350,3500,3505,3505,3500,54
|
|
20231212,122900,584072345,3505,3505,3505,3505,3
|
|
20231212,122800,584061830,3500,3500,3505,3500,218
|
|
20231212,122700,583297915,3500,3500,3500,3500,0
|
|
20231212,122600,583297915,3500,3500,3505,3500,76
|
|
20231212,122500,583031705,3500,3500,3500,3500,34
|
|
20231212,122400,582912705,3505,3505,3505,3505,0
|
|
20231212,122300,582912705,3505,3505,3505,3500,54
|
|
20231212,122200,582723605,3500,3500,3500,3500,425
|
|
20231212,122100,581236105,3500,3500,3500,3500,34
|
|
20231212,122000,581117105,3510,3510,3510,3510,0
|
|
20231212,121900,581117105,3510,3505,3510,3505,128
|
|
20231212,121800,580668000,3505,3500,3505,3500,800
|
|
20231212,121700,577864920,3500,3500,3500,3500,50
|
|
20231212,121600,577689920,3500,3500,3500,3500,34
|
|
20231212,121500,577570920,3500,3500,3500,3500,0
|
|
20231212,121400,577570920,3500,3500,3500,3500,35
|
|
20231212,121300,577448420,3500,3500,3500,3500,107
|
|
20231212,121200,577073920,3500,3500,3500,3500,33
|
|
20231212,121100,576958420,3500,3500,3500,3500,34
|
|
20231212,121000,576839420,3500,3505,3505,3500,3
|
|
20231212,120900,576828910,3500,3505,3505,3500,40
|
|
20231212,120800,576688880,3505,3505,3505,3505,0
|
|
20231212,120700,576688880,3505,3500,3505,3500,249
|
|
20231212,120600,575816395,3500,3500,3500,3500,14
|
|
20231212,120500,575767395,3500,3500,3500,3500,33
|
|
20231212,120400,575651895,3500,3500,3500,3500,34
|
|
20231212,120300,575532895,3505,3505,3505,3505,0
|
|
20231212,120200,575532895,3505,3505,3505,3500,38
|
|
20231212,120100,575399875,3505,3500,3505,3500,138
|
|
20231212,120000,574916335,3500,3500,3500,3500,34
|
|
20231212,115900,574797335,3505,3505,3505,3505,96
|
|
20231212,115800,574460855,3505,3505,3505,3505,34
|
|
20231212,115700,574341685,3505,3505,3505,3505,234
|
|
20231212,115600,573521515,3505,3505,3505,3505,0
|
|
20231212,115500,573521515,3505,3505,3505,3505,40
|
|
20231212,115400,573381315,3505,3505,3505,3505,0
|
|
20231212,115300,573381315,3505,3510,3510,3505,35
|
|
20231212,115200,573258635,3510,3505,3510,3505,36
|
|
20231212,115100,573132440,3505,3505,3505,3505,4
|
|
20231212,115000,573118420,3505,3505,3505,3505,34
|
|
20231212,114900,572999250,3510,3510,3510,3510,12
|
|
20231212,114800,572957130,3505,3505,3505,3505,34
|
|
20231212,114700,572837960,3510,3510,3510,3510,6
|
|
20231212,114600,572816900,3505,3510,3510,3505,39
|
|
20231212,114500,572680180,3505,3505,3505,3505,33
|
|
20231212,114400,572564515,3510,3510,3510,3510,79
|
|
20231212,114300,572287225,3510,3505,3510,3505,42
|
|
20231212,114200,572139975,3505,3505,3505,3505,0
|
|
20231212,114100,572139975,3505,3510,3510,3505,234
|
|
20231212,114000,571318805,3510,3510,3510,3510,502
|
|
20231212,113900,569556785,3510,3510,3510,3510,134
|
|
20231212,113800,569086445,3515,3505,3515,3505,2273
|
|
20231212,113700,561101185,3510,3510,3510,3510,955
|
|
20231212,113600,557749135,3505,3505,3505,3505,34
|
|
20231212,113500,557629965,3505,3505,3505,3505,10
|
|
20231212,113400,557594915,3505,3505,3505,3505,84
|
|
20231212,113300,557300495,3510,3510,3510,3505,1563
|
|
20231212,113200,551814370,3505,3505,3505,3505,5702
|
|
20231212,113100,531828860,3500,3495,3500,3495,10559
|
|
20231212,113000,494872525,3495,3495,3495,3495,67
|
|
20231212,112900,494638360,3490,3490,3490,3490,34
|
|
20231212,112800,494519700,3495,3495,3495,3495,1
|
|
20231212,112700,494516205,3490,3490,3490,3490,34
|
|
20231212,112600,494397545,3490,3490,3490,3490,0
|
|
20231212,112500,494397545,3490,3495,3495,3490,39
|
|
20231212,112400,494261410,3490,3490,3490,3490,67
|
|
20231212,112300,494027580,3495,3495,3495,3495,0
|
|
20231212,112200,494027580,3495,3495,3495,3495,0
|
|
20231212,112100,494027580,3495,3495,3495,3495,136
|
|
20231212,112000,493552260,3490,3490,3490,3490,4
|
|
20231212,111900,493538300,3495,3495,3495,3495,469
|
|
20231212,111800,491899145,3490,3495,3495,3490,41
|
|
20231212,111700,491756020,3490,3490,3490,3490,33
|
|
20231212,111600,491640850,3495,3500,3500,3495,146
|
|
20231212,111500,491130575,3495,3490,3495,3490,284
|
|
20231212,111400,490138165,3490,3490,3490,3490,300
|
|
20231212,111300,489091165,3495,3495,3495,3495,49
|
|
20231212,111200,488919910,3495,3495,3495,3495,19
|
|
20231212,111100,488853505,3495,3490,3495,3490,695
|
|
20231212,111000,486424955,3490,3490,3490,3490,83
|
|
20231212,110900,486135285,3490,3490,3490,3490,0
|
|
20231212,110800,486135285,3490,3490,3490,3490,34
|
|
20231212,110700,486016625,3495,3495,3495,3495,400
|
|
20231212,110600,484618625,3490,3490,3490,3490,34
|
|
20231212,110500,484499965,3490,3490,3490,3490,1134
|
|
20231212,110400,480542305,3490,3490,3490,3490,0
|
|
20231212,110300,480542305,3490,3490,3490,3490,33
|
|
20231212,110200,480427135,3490,3490,3490,3490,202
|
|
20231212,110100,479722155,3495,3495,3495,3490,4344
|
|
20231212,110000,464549270,3495,3495,3495,3495,674
|
|
20231212,105900,462193640,3495,3495,3495,3495,151
|
|
20231212,105800,461665895,3495,3495,3495,3495,38
|
|
20231212,105700,461533085,3500,3500,3500,3500,0
|
|
20231212,105600,461533085,3500,3495,3500,3495,57
|
|
20231212,105500,461333750,3495,3495,3495,3495,0
|
|
20231212,105400,461333750,3495,3495,3495,3495,34
|
|
20231212,105300,461214920,3495,3495,3495,3495,182
|
|
20231212,105200,460578830,3500,3500,3500,3500,1535
|
|
20231212,105100,455206330,3500,3500,3500,3500,34
|
|
20231212,105000,455087330,3505,3505,3505,3505,0
|
|
20231212,104900,455087330,3505,3500,3505,3500,36
|
|
20231212,104800,454961315,3500,3500,3500,3500,0
|
|
20231212,104700,454961315,3500,3505,3505,3500,3035
|
|
20231212,104600,444338810,3500,3500,3500,3500,200
|
|
20231212,104500,443638810,3500,3500,3500,3500,441
|
|
20231212,104400,442095310,3500,3500,3500,3500,262
|
|
20231212,104300,441178310,3500,3500,3500,3500,0
|
|
20231212,104200,441178310,3500,3500,3500,3500,33
|
|
20231212,104100,441062810,3500,3500,3500,3500,5
|
|
20231212,104000,441045310,3500,3500,3500,3500,634
|
|
20231212,103900,438826310,3500,3500,3500,3500,0
|
|
20231212,103800,438826310,3500,3500,3500,3500,1415
|
|
20231212,103700,433873810,3495,3495,3495,3495,34
|
|
20231212,103600,433754980,3495,3495,3495,3495,5
|
|
20231212,103500,433737505,3500,3500,3500,3500,479
|
|
20231212,103400,432061005,3500,3505,3505,3500,36
|
|
20231212,103300,431934955,3505,3495,3505,3495,12253
|
|
20231212,103200,389047085,3495,3495,3495,3495,7661
|
|
20231212,103100,362271890,3495,3495,3495,3495,34
|
|
20231212,103000,362153060,3495,3495,3495,3495,34
|
|
20231212,102900,362034230,3495,3495,3495,3495,0
|
|
20231212,102800,362034230,3495,3485,3495,3485,639
|
|
20231212,102700,359801785,3485,3490,3490,3485,1097
|
|
20231212,102600,355973630,3485,3490,3490,3485,605
|
|
20231212,102500,353862350,3490,3490,3490,3490,34
|
|
20231212,102400,353743690,3490,3490,3490,3490,50
|
|
20231212,102300,353569190,3490,3490,3490,3490,33
|
|
20231212,102200,353454020,3500,3500,3500,3500,10
|
|
20231212,102100,353419020,3490,3490,3490,3490,67
|
|
20231212,102000,353185190,3495,3495,3495,3495,1
|
|
20231212,101900,353181695,3495,3490,3495,3490,58
|
|
20231212,101800,352979120,3490,3495,3495,3490,704
|
|
20231212,101700,350522145,3495,3495,3495,3495,1
|
|
20231212,101600,350518650,3495,3495,3495,3495,175
|
|
20231212,101500,349907025,3495,3495,3495,3495,300
|
|
20231212,101400,348858525,3490,3490,3490,3490,34
|
|
20231212,101300,348739865,3490,3490,3490,3490,1393
|
|
20231212,101200,343878295,3485,3485,3485,3485,34
|
|
20231212,101100,343759805,3485,3485,3485,3485,184
|
|
20231212,101000,343118565,3490,3485,3490,3485,201
|
|
20231212,100900,342418075,3485,3485,3485,3485,200
|
|
20231212,100800,341721075,3480,3480,3480,3480,500
|
|
20231212,100700,339981075,3490,3480,3495,3480,218
|
|
20231212,100600,339220415,3475,3475,3475,3475,0
|
|
20231212,100500,339220415,3475,3480,3480,3475,364
|
|
20231212,100400,337955285,3480,3480,3480,3480,68
|
|
20231212,100300,337718645,3480,3480,3480,3480,0
|
|
20231212,100200,337718645,3480,3480,3480,3480,66
|
|
20231212,100100,337488965,3480,3485,3485,3480,5000
|
|
20231212,100000,320079345,3490,3495,3495,3490,2
|
|
20231212,095900,320072360,3500,3485,3500,3485,2
|
|
20231212,095800,320065375,3485,3500,3500,3485,1517
|
|
20231212,095700,314755995,3495,3490,3495,3490,741
|
|
20231212,095600,312166395,3485,3485,3485,3485,533
|
|
20231212,095500,310308890,3480,3480,3480,3480,134
|
|
20231212,095400,309842570,3480,3480,3480,3480,973
|
|
20231212,095300,306456530,3480,3500,3500,3480,6359
|
|
20231212,095200,284274850,3500,3500,3505,3495,6975
|
|
20231212,095100,259887155,3505,3505,3505,3505,884
|
|
20231212,095000,256788735,3505,3505,3505,3505,0
|
|
20231212,094900,256788735,3505,3505,3505,3505,909
|
|
20231212,094800,253602690,3505,3505,3505,3505,1158
|
|
20231212,094700,249543900,3510,3505,3510,3505,23
|
|
20231212,094600,249463190,3505,3510,3510,3505,87
|
|
20231212,094500,249157990,3510,3510,3510,3510,55
|
|
20231212,094400,248964940,3510,3510,3510,3510,4
|
|
20231212,094300,248950900,3515,3515,3515,3505,1595
|
|
20231212,094200,243345420,3515,3515,3515,3515,67
|
|
20231212,094100,243109915,3515,3515,3515,3515,1105
|
|
20231212,094000,239225840,3515,3515,3520,3515,29
|
|
20231212,093900,239123825,3515,3515,3520,3505,1899
|
|
20231212,093800,232448790,3515,3510,3515,3510,52
|
|
20231212,093700,232266180,3515,3510,3515,3510,512
|
|
20231212,093600,230469000,3510,3510,3510,3510,968
|
|
20231212,093500,227071320,3515,3510,3515,3510,321
|
|
20231212,093400,225943040,3515,3515,3515,3515,405
|
|
20231212,093300,224519465,3510,3515,3515,3510,409
|
|
20231212,093200,223081865,3510,3515,3515,3510,92
|
|
20231212,093100,222758935,3510,3510,3515,3510,1067
|
|
20231212,093000,219013675,3515,3515,3515,3510,3364
|
|
20231212,092900,207190215,3515,3515,3515,3515,36
|
|
20231212,092800,207063675,3515,3520,3520,3515,1164
|
|
20231212,092700,202969240,3520,3525,3525,3520,751
|
|
20231212,092600,200322680,3525,3525,3525,3515,4826
|
|
20231212,092500,183322175,3520,3510,3520,3510,6719
|
|
20231212,092400,159680225,3510,3510,3520,3510,6927
|
|
20231212,092300,135329975,3510,3510,3510,3505,612
|
|
20231212,092200,133183210,3510,3500,3515,3500,10636
|
|
20231212,092100,95891540,3500,3495,3500,3490,2492
|
|
20231212,092000,87172290,3490,3490,3495,3490,221
|
|
20231212,091900,86400910,3495,3490,3495,3490,57
|
|
20231212,091800,86201890,3490,3490,3490,3490,336
|
|
20231212,091700,85029250,3485,3485,3485,3485,34
|
|
20231212,091600,84910760,3485,3490,3490,3480,3043
|
|
20231212,091500,74305040,3495,3495,3495,3490,249
|
|
20231212,091400,73434860,3495,3495,3495,3490,1184
|
|
20231212,091300,69302565,3500,3500,3505,3500,81
|
|
20231212,091200,69018880,3490,3500,3500,3490,106
|
|
20231212,091100,68648315,3500,3510,3510,3500,687
|
|
20231212,091000,66243090,3510,3515,3515,3510,407
|
|
20231212,090900,64812795,3515,3515,3520,3510,1865
|
|
20231212,090800,58258050,3520,3500,3520,3500,10601
|
|
20231212,090700,21108960,3495,3490,3495,3490,1478
|
|
20231212,090600,15943955,3490,3490,3490,3490,137
|
|
20231212,090500,15465825,3490,3490,3490,3490,0
|
|
20231212,090400,15465825,3490,3495,3495,3490,61
|
|
20231212,090300,15252790,3495,3485,3495,3485,1053
|
|
20231212,090200,11573910,3490,3495,3500,3490,204
|
|
20231212,090100,10861305,3490,3485,3495,3470,915
|
|
20231212,090000,7670640,3475,3480,3490,3475,2204
|