674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,201100,202398900,4290,4290,4290,4290,681
|
|
20231222,201000,202398900,4290,4290,4290,4290,0
|
|
20231222,200900,202398900,4290,4290,4290,4290,0
|
|
20231222,200800,202398900,4290,4290,4290,4290,0
|
|
20231222,200700,202398900,4290,4290,4290,4290,0
|
|
20231222,200600,202398900,4290,4290,4290,4290,0
|
|
20231222,200500,202398900,4290,4290,4290,4290,0
|
|
20231222,200400,202398900,4290,4290,4290,4290,0
|
|
20231222,200300,202398900,4290,4290,4290,4290,0
|
|
20231222,200200,202398900,4290,4290,4290,4290,0
|
|
20231222,200100,202398900,4290,4290,4290,4290,0
|
|
20231222,200000,202398900,4290,4290,4290,4290,0
|
|
20231222,195900,202398900,4290,4290,4290,4290,0
|
|
20231222,195800,202398900,4290,4290,4290,4290,0
|
|
20231222,195700,202398900,4290,4290,4290,4290,0
|
|
20231222,195600,202398900,4290,4290,4290,4290,0
|
|
20231222,195500,202398900,4290,4290,4290,4290,0
|
|
20231222,195400,202398900,4290,4290,4290,4290,0
|
|
20231222,195300,202398900,4290,4290,4290,4290,0
|
|
20231222,195200,202398900,4290,4290,4290,4290,0
|
|
20231222,195100,202398900,4290,4290,4290,4290,0
|
|
20231222,195000,202398900,4290,4290,4290,4290,0
|
|
20231222,194900,202398900,4290,4290,4290,4290,0
|
|
20231222,194800,202398900,4290,4290,4290,4290,0
|
|
20231222,194700,202398900,4290,4290,4290,4290,0
|
|
20231222,194600,202398900,4290,4290,4290,4290,0
|
|
20231222,194500,202398900,4290,4290,4290,4290,0
|
|
20231222,194400,202398900,4290,4290,4290,4290,0
|
|
20231222,194300,202398900,4290,4290,4290,4290,0
|
|
20231222,194200,202398900,4290,4290,4290,4290,0
|
|
20231222,194100,202398900,4290,4290,4290,4290,681
|
|
20231222,194000,202398900,4290,4290,4290,4290,0
|
|
20231222,193900,202398900,4290,4290,4290,4290,0
|
|
20231222,193800,202398900,4290,4290,4290,4290,0
|
|
20231222,193700,202398900,4290,4290,4290,4290,0
|
|
20231222,193600,202398900,4290,4290,4290,4290,0
|
|
20231222,193500,202398900,4290,4290,4290,4290,0
|
|
20231222,193400,202398900,4290,4290,4290,4290,0
|
|
20231222,193300,202398900,4290,4290,4290,4290,0
|
|
20231222,193200,202398900,4290,4290,4290,4290,0
|
|
20231222,193100,202398900,4290,4290,4290,4290,0
|
|
20231222,193000,202398900,4290,4290,4290,4290,0
|
|
20231222,192900,202398900,4290,4290,4290,4290,0
|
|
20231222,192800,202398900,4290,4290,4290,4290,0
|
|
20231222,192700,202398900,4290,4290,4290,4290,0
|
|
20231222,192600,202398900,4290,4290,4290,4290,0
|
|
20231222,192500,202398900,4290,4290,4290,4290,0
|
|
20231222,192400,202398900,4290,4290,4290,4290,0
|
|
20231222,192300,202398900,4290,4290,4290,4290,0
|
|
20231222,192200,202398900,4290,4290,4290,4290,0
|
|
20231222,192100,202398900,4290,4290,4290,4290,0
|
|
20231222,192000,202398900,4290,4290,4290,4290,0
|
|
20231222,191900,202398900,4290,4290,4290,4290,0
|
|
20231222,191800,202398900,4290,4290,4290,4290,0
|
|
20231222,191700,202398900,4290,4290,4290,4290,0
|
|
20231222,191600,202398900,4290,4290,4290,4290,0
|
|
20231222,191500,202398900,4290,4290,4290,4290,0
|
|
20231222,191400,202398900,4290,4290,4290,4290,0
|
|
20231222,191300,202398900,4290,4290,4290,4290,0
|
|
20231222,191200,202398900,4290,4290,4290,4290,0
|
|
20231222,191100,202398900,4290,4290,4290,4290,681
|
|
20231222,191000,202398900,4290,4290,4290,4290,0
|
|
20231222,190900,202398900,4290,4290,4290,4290,0
|
|
20231222,190800,202398900,4290,4290,4290,4290,0
|
|
20231222,190700,202398900,4290,4290,4290,4290,0
|
|
20231222,190600,202398900,4290,4290,4290,4290,0
|
|
20231222,190500,202398900,4290,4290,4290,4290,0
|
|
20231222,190400,202398900,4290,4290,4290,4290,0
|
|
20231222,190300,202398900,4290,4290,4290,4290,0
|
|
20231222,190200,202398900,4290,4290,4290,4290,0
|
|
20231222,190100,202398900,4290,4290,4290,4290,0
|
|
20231222,190000,202398900,4290,4290,4290,4290,0
|
|
20231222,185900,202398900,4290,4290,4290,4290,0
|
|
20231222,185800,202398900,4290,4290,4290,4290,0
|
|
20231222,185700,202398900,4290,4290,4290,4290,0
|
|
20231222,185600,202398900,4290,4290,4290,4290,0
|
|
20231222,185500,202398900,4290,4290,4290,4290,0
|
|
20231222,185400,202398900,4290,4290,4290,4290,0
|
|
20231222,185300,202398900,4290,4290,4290,4290,0
|
|
20231222,185200,202398900,4290,4290,4290,4290,0
|
|
20231222,185100,202398900,4290,4290,4290,4290,0
|
|
20231222,185000,202398900,4290,4290,4290,4290,0
|
|
20231222,184900,202398900,4290,4290,4290,4290,0
|
|
20231222,184800,202398900,4290,4290,4290,4290,0
|
|
20231222,184700,202398900,4290,4290,4290,4290,0
|
|
20231222,184600,202398900,4290,4290,4290,4290,0
|
|
20231222,184500,202398900,4290,4290,4290,4290,0
|
|
20231222,184400,202398900,4290,4290,4290,4290,0
|
|
20231222,184300,202398900,4290,4290,4290,4290,0
|
|
20231222,184200,202398900,4290,4290,4290,4290,0
|
|
20231222,184100,202398900,4290,4290,4290,4290,681
|
|
20231222,184000,202398900,4290,4290,4290,4290,0
|
|
20231222,183900,202398900,4290,4290,4290,4290,0
|
|
20231222,183800,202398900,4290,4290,4290,4290,0
|
|
20231222,183700,202398900,4290,4290,4290,4290,0
|
|
20231222,183600,202398900,4290,4290,4290,4290,0
|
|
20231222,183500,202398900,4290,4290,4290,4290,0
|
|
20231222,183400,202398900,4290,4290,4290,4290,0
|
|
20231222,183300,202398900,4290,4290,4290,4290,0
|
|
20231222,183200,202398900,4290,4290,4290,4290,0
|
|
20231222,183100,202398900,4290,4290,4290,4290,0
|
|
20231222,183000,202398900,4290,4290,4290,4290,0
|
|
20231222,182900,202398900,4290,4290,4290,4290,0
|
|
20231222,182800,202398900,4290,4290,4290,4290,0
|
|
20231222,182700,202398900,4290,4290,4290,4290,0
|
|
20231222,182600,202398900,4290,4290,4290,4290,0
|
|
20231222,182500,202398900,4290,4290,4290,4290,0
|
|
20231222,182400,202398900,4290,4290,4290,4290,0
|
|
20231222,182300,202398900,4290,4290,4290,4290,0
|
|
20231222,182200,202398900,4290,4290,4290,4290,0
|
|
20231222,182100,202398900,4290,4290,4290,4290,0
|
|
20231222,182000,202398900,4290,4290,4290,4290,0
|
|
20231222,181900,202398900,4290,4290,4290,4290,0
|
|
20231222,181800,202398900,4290,4290,4290,4290,0
|
|
20231222,181700,202398900,4290,4290,4290,4290,0
|
|
20231222,181600,202398900,4290,4290,4290,4290,0
|
|
20231222,181500,202398900,4290,4290,4290,4290,0
|
|
20231222,181400,202398900,4290,4290,4290,4290,0
|
|
20231222,181300,202398900,4290,4290,4290,4290,0
|
|
20231222,181200,202398900,4290,4290,4290,4290,0
|
|
20231222,181100,202398900,4290,4290,4290,4290,681
|
|
20231222,181000,202398900,4290,4290,4290,4290,0
|
|
20231222,180900,202398900,4290,4290,4290,4290,0
|
|
20231222,180800,202398900,4290,4290,4290,4290,0
|
|
20231222,180700,202398900,4290,4290,4290,4290,0
|
|
20231222,180600,202398900,4290,4290,4290,4290,0
|
|
20231222,180500,202398900,4290,4290,4290,4290,0
|
|
20231222,180400,202398900,4290,4290,4290,4290,0
|
|
20231222,180300,202398900,4290,4290,4290,4290,0
|
|
20231222,180200,202398900,4290,4290,4290,4290,0
|
|
20231222,180100,202398900,4290,4290,4290,4290,0
|
|
20231222,180000,202398900,4290,4290,4290,4290,0
|
|
20231222,175900,202398900,4290,4290,4290,4290,0
|
|
20231222,175800,202398900,4290,4290,4290,4290,0
|
|
20231222,175700,202398900,4290,4290,4290,4290,0
|
|
20231222,175600,202398900,4290,4290,4290,4290,0
|
|
20231222,175500,202398900,4290,4290,4290,4290,0
|
|
20231222,175400,202398900,4290,4290,4290,4290,0
|
|
20231222,175300,202398900,4290,4290,4290,4290,0
|
|
20231222,175200,202398900,4290,4290,4290,4290,0
|
|
20231222,175100,202398900,4290,4290,4290,4290,0
|
|
20231222,175000,202398900,4290,4290,4290,4290,0
|
|
20231222,174900,202398900,4290,4290,4290,4290,0
|
|
20231222,174800,202398900,4290,4290,4290,4290,0
|
|
20231222,174700,202398900,4290,4290,4290,4290,0
|
|
20231222,174600,202398900,4290,4290,4290,4290,0
|
|
20231222,174500,202398900,4290,4290,4290,4290,0
|
|
20231222,174400,202398900,4290,4290,4290,4290,0
|
|
20231222,174300,202398900,4290,4290,4290,4290,0
|
|
20231222,174200,202398900,4290,4290,4290,4290,0
|
|
20231222,174100,202398900,4290,4290,4290,4290,681
|
|
20231222,174000,202398900,4290,4290,4290,4290,0
|
|
20231222,173900,202398900,4290,4290,4290,4290,0
|
|
20231222,173800,202398900,4290,4290,4290,4290,0
|
|
20231222,173700,202398900,4290,4290,4290,4290,0
|
|
20231222,173600,202398900,4290,4290,4290,4290,0
|
|
20231222,173500,202398900,4290,4290,4290,4290,0
|
|
20231222,173400,202398900,4290,4290,4290,4290,0
|
|
20231222,173300,202398900,4290,4290,4290,4290,0
|
|
20231222,173200,202398900,4290,4290,4290,4290,0
|
|
20231222,173100,202398900,4290,4290,4290,4290,0
|
|
20231222,173000,202398900,4290,4290,4290,4290,0
|
|
20231222,172900,202398900,4290,4290,4290,4290,0
|
|
20231222,172800,202398900,4290,4290,4290,4290,0
|
|
20231222,172700,202398900,4290,4290,4290,4290,0
|
|
20231222,172600,202398900,4290,4290,4290,4290,0
|
|
20231222,172500,202398900,4290,4290,4290,4290,0
|
|
20231222,172400,202398900,4290,4290,4290,4290,0
|
|
20231222,172300,202398900,4290,4290,4290,4290,0
|
|
20231222,172200,202398900,4290,4290,4290,4290,0
|
|
20231222,172100,202398900,4290,4290,4290,4290,0
|
|
20231222,172000,202398900,4290,4290,4290,4290,0
|
|
20231222,171900,202398900,4290,4290,4290,4290,0
|
|
20231222,171800,202398900,4290,4290,4290,4290,0
|
|
20231222,171700,202398900,4290,4290,4290,4290,0
|
|
20231222,171600,202398900,4290,4290,4290,4290,0
|
|
20231222,171500,202398900,4290,4290,4290,4290,0
|
|
20231222,171400,202398900,4290,4290,4290,4290,0
|
|
20231222,171300,202398900,4290,4290,4290,4290,0
|
|
20231222,171200,202398900,4290,4290,4290,4290,0
|
|
20231222,171100,202398900,4290,4290,4290,4290,681
|
|
20231222,171000,202398900,4290,4290,4290,4290,0
|
|
20231222,170900,202398900,4290,4290,4290,4290,0
|
|
20231222,170800,202398900,4290,4290,4290,4290,0
|
|
20231222,170700,202398900,4290,4290,4290,4290,0
|
|
20231222,170600,202398900,4290,4290,4290,4290,0
|
|
20231222,170500,202398900,4290,4290,4290,4290,0
|
|
20231222,170400,202398900,4290,4290,4290,4290,0
|
|
20231222,170300,202398900,4290,4290,4290,4290,0
|
|
20231222,170200,202398900,4290,4290,4290,4290,0
|
|
20231222,170100,202398900,4290,4290,4290,4290,0
|
|
20231222,170000,202398900,4290,4290,4290,4290,0
|
|
20231222,165900,202398900,4290,4290,4290,4290,0
|
|
20231222,165800,202398900,4290,4290,4290,4290,0
|
|
20231222,165700,202398900,4290,4290,4290,4290,0
|
|
20231222,165600,202398900,4290,4290,4290,4290,0
|
|
20231222,165500,202398900,4290,4290,4290,4290,0
|
|
20231222,165400,202398900,4290,4290,4290,4290,0
|
|
20231222,165300,202398900,4290,4290,4290,4290,0
|
|
20231222,165200,202398900,4290,4290,4290,4290,0
|
|
20231222,165100,202398900,4290,4290,4290,4290,0
|
|
20231222,165000,202398900,4290,4290,4290,4290,0
|
|
20231222,164900,202398900,4290,4290,4290,4290,0
|
|
20231222,164800,202398900,4290,4290,4290,4290,0
|
|
20231222,164700,202398900,4290,4290,4290,4290,0
|
|
20231222,164600,202398900,4290,4290,4290,4290,0
|
|
20231222,164500,202398900,4290,4290,4290,4290,0
|
|
20231222,164400,202398900,4290,4290,4290,4290,0
|
|
20231222,164300,202398900,4290,4290,4290,4290,0
|
|
20231222,164200,202398900,4290,4290,4290,4290,0
|
|
20231222,164100,202398900,4290,4290,4290,4290,681
|
|
20231222,164000,202398900,4290,4290,4290,4290,0
|
|
20231222,163900,202398900,4290,4290,4290,4290,0
|
|
20231222,163800,202398900,4290,4290,4290,4290,0
|
|
20231222,163700,202398900,4290,4290,4290,4290,0
|
|
20231222,163600,202398900,4290,4290,4290,4290,0
|
|
20231222,163500,202398900,4290,4290,4290,4290,0
|
|
20231222,163400,202398900,4290,4290,4290,4290,0
|
|
20231222,163300,202398900,4290,4290,4290,4290,0
|
|
20231222,163200,202398900,4290,4290,4290,4290,0
|
|
20231222,163100,202398900,4290,4290,4290,4290,0
|
|
20231222,163000,202398900,4290,4290,4290,4290,0
|
|
20231222,162900,202398900,4290,4290,4290,4290,0
|
|
20231222,162800,202398900,4290,4290,4290,4290,0
|
|
20231222,162700,202398900,4290,4290,4290,4290,0
|
|
20231222,162600,202398900,4290,4290,4290,4290,0
|
|
20231222,162500,202398900,4290,4290,4290,4290,0
|
|
20231222,162400,202398900,4290,4290,4290,4290,0
|
|
20231222,162300,202398900,4290,4290,4290,4290,0
|
|
20231222,162200,202398900,4290,4290,4290,4290,0
|
|
20231222,162100,202398900,4290,4290,4290,4290,0
|
|
20231222,162000,202398900,4290,4290,4290,4290,0
|
|
20231222,161900,202398900,4290,4290,4290,4290,0
|
|
20231222,161800,202398900,4290,4290,4290,4290,0
|
|
20231222,161700,202398900,4290,4290,4290,4290,0
|
|
20231222,161600,202398900,4290,4290,4290,4290,0
|
|
20231222,161500,202398900,4290,4290,4290,4290,0
|
|
20231222,161400,202398900,4290,4290,4290,4290,0
|
|
20231222,161300,202398900,4290,4290,4290,4290,0
|
|
20231222,161200,202398900,4290,4290,4290,4290,0
|
|
20231222,161100,202398900,4290,4290,4290,4290,681
|
|
20231222,161000,202398900,4290,4290,4290,4290,0
|
|
20231222,160900,202398900,4290,4290,4290,4290,0
|
|
20231222,160800,202398900,4290,4290,4290,4290,0
|
|
20231222,160700,202398900,4290,4290,4290,4290,0
|
|
20231222,160600,202398900,4290,4290,4290,4290,0
|
|
20231222,160500,202398900,4290,4290,4290,4290,0
|
|
20231222,160400,202398900,4290,4290,4290,4290,0
|
|
20231222,160300,202398900,4290,4290,4290,4290,0
|
|
20231222,160200,202398900,4290,4290,4290,4290,0
|
|
20231222,160100,202398900,4290,4290,4290,4290,0
|
|
20231222,160000,202398900,4290,4290,4290,4290,0
|
|
20231222,155900,202398900,4290,4290,4290,4290,0
|
|
20231222,155800,202398900,4290,4290,4290,4290,0
|
|
20231222,155700,202398900,4290,4290,4290,4290,0
|
|
20231222,155600,202398900,4290,4290,4290,4290,0
|
|
20231222,155500,202398900,4290,4290,4290,4290,0
|
|
20231222,155400,202398900,4290,4290,4290,4290,0
|
|
20231222,155300,202398900,4290,4290,4290,4290,0
|
|
20231222,155200,202398900,4290,4290,4290,4290,0
|
|
20231222,155100,202398900,4290,4290,4290,4290,0
|
|
20231222,155000,202398900,4290,4290,4290,4290,0
|
|
20231222,154900,202398900,4290,4290,4290,4290,0
|
|
20231222,154800,202398900,4290,4290,4290,4290,0
|
|
20231222,154700,202398900,4290,4290,4290,4290,0
|
|
20231222,154600,202398900,4290,4290,4290,4290,0
|
|
20231222,154500,202398900,4290,4290,4290,4290,0
|
|
20231222,154400,202398900,4290,4290,4290,4290,0
|
|
20231222,154300,202398900,4290,4290,4290,4290,0
|
|
20231222,154200,202398900,4290,4290,4290,4290,0
|
|
20231222,154100,202398900,4290,4290,4290,4290,681
|
|
20231222,154000,202398900,4290,4290,4290,4290,0
|
|
20231222,153900,202398900,4290,4290,4290,4290,0
|
|
20231222,153800,202398900,4290,4290,4290,4290,0
|
|
20231222,153700,202398900,4290,4290,4290,4290,0
|
|
20231222,153600,202398900,4290,4290,4290,4290,0
|
|
20231222,153500,202398900,4290,4290,4290,4290,0
|
|
20231222,153400,202398900,4290,4290,4290,4290,0
|
|
20231222,153300,202398900,4290,4290,4290,4290,0
|
|
20231222,153200,202398900,4290,4290,4290,4290,0
|
|
20231222,153100,202398900,4290,4290,4290,4290,0
|
|
20231222,153000,202398900,4290,4290,4290,4290,681
|
|
20231222,152900,199477410,4290,4290,4290,4290,0
|
|
20231222,152800,199477410,4290,4290,4290,4290,0
|
|
20231222,152700,199477410,4290,4290,4290,4290,0
|
|
20231222,152600,199477410,4290,4290,4290,4290,0
|
|
20231222,152500,199477410,4290,4290,4290,4290,0
|
|
20231222,152400,199477410,4290,4290,4290,4290,0
|
|
20231222,152300,199477410,4290,4290,4290,4290,0
|
|
20231222,152200,199477410,4290,4290,4290,4290,0
|
|
20231222,152100,199477410,4290,4290,4290,4290,0
|
|
20231222,152000,199477410,4290,4290,4290,4290,0
|
|
20231222,151900,199477410,4290,4290,4290,4285,1300
|
|
20231222,151800,193902410,4290,4290,4290,4290,0
|
|
20231222,151700,193902410,4290,4290,4290,4275,224
|
|
20231222,151600,192941495,4290,4275,4290,4275,2329
|
|
20231222,151500,182965770,4275,4275,4275,4275,485
|
|
20231222,151400,180892395,4280,4280,4280,4280,0
|
|
20231222,151300,180892395,4280,4270,4280,4270,1143
|
|
20231222,151200,176011765,4280,4275,4280,4275,54
|
|
20231222,151100,175780900,4275,4275,4275,4275,613
|
|
20231222,151000,173160325,4280,4280,4280,4280,197
|
|
20231222,150900,172317165,4275,4275,4275,4275,0
|
|
20231222,150800,172317165,4275,4275,4275,4275,200
|
|
20231222,150700,171462165,4280,4280,4280,4280,0
|
|
20231222,150600,171462165,4280,4280,4280,4280,0
|
|
20231222,150500,171462165,4280,4280,4280,4280,0
|
|
20231222,150400,171462165,4280,4280,4280,4280,500
|
|
20231222,150300,169322165,4280,4280,4280,4280,0
|
|
20231222,150200,169322165,4280,4280,4280,4280,0
|
|
20231222,150100,169322165,4280,4280,4280,4280,10
|
|
20231222,150000,169279365,4285,4285,4285,4285,135
|
|
20231222,145900,168700890,4275,4275,4275,4275,0
|
|
20231222,145800,168700890,4275,4275,4275,4275,500
|
|
20231222,145700,166563390,4275,4275,4275,4275,15
|
|
20231222,145600,166499265,4285,4285,4285,4285,0
|
|
20231222,145500,166499265,4285,4285,4285,4285,0
|
|
20231222,145400,166499265,4285,4285,4285,4285,0
|
|
20231222,145300,166499265,4285,4285,4285,4285,0
|
|
20231222,145200,166499265,4285,4285,4285,4285,1
|
|
20231222,145100,166494980,4280,4280,4280,4280,0
|
|
20231222,145000,166494980,4280,4280,4280,4280,51
|
|
20231222,144900,166276700,4280,4285,4285,4280,284
|
|
20231222,144800,165059940,4285,4285,4285,4285,0
|
|
20231222,144700,165059940,4285,4285,4285,4285,0
|
|
20231222,144600,165059940,4285,4285,4285,4285,0
|
|
20231222,144500,165059940,4285,4285,4285,4285,48
|
|
20231222,144400,164854260,4290,4285,4290,4285,66
|
|
20231222,144300,164571400,4285,4285,4285,4285,3
|
|
20231222,144200,164558545,4280,4280,4280,4280,0
|
|
20231222,144100,164558545,4280,4280,4280,4280,0
|
|
20231222,144000,164558545,4280,4280,4280,4280,1
|
|
20231222,143900,164554265,4285,4285,4285,4285,1
|
|
20231222,143800,164549980,4285,4285,4285,4285,0
|
|
20231222,143700,164549980,4285,4285,4285,4285,0
|
|
20231222,143600,164549980,4285,4285,4285,4285,0
|
|
20231222,143500,164549980,4285,4285,4285,4285,1
|
|
20231222,143400,164545695,4290,4290,4290,4290,11
|
|
20231222,143300,164498505,4280,4280,4280,4280,0
|
|
20231222,143200,164498505,4280,4280,4280,4280,0
|
|
20231222,143100,164498505,4280,4280,4280,4280,0
|
|
20231222,143000,164498505,4280,4280,4280,4280,0
|
|
20231222,142900,164498505,4280,4280,4280,4280,0
|
|
20231222,142800,164498505,4280,4280,4280,4280,0
|
|
20231222,142700,164498505,4280,4285,4285,4280,236
|
|
20231222,142600,163488050,4290,4290,4290,4290,1
|
|
20231222,142500,163483760,4290,4290,4290,4290,0
|
|
20231222,142400,163483760,4290,4290,4290,4290,0
|
|
20231222,142300,163483760,4290,4290,4290,4290,0
|
|
20231222,142200,163483760,4290,4290,4290,4290,0
|
|
20231222,142100,163483760,4290,4290,4290,4290,6
|
|
20231222,142000,163458020,4280,4280,4280,4280,1
|
|
20231222,141900,163453740,4280,4280,4280,4280,0
|
|
20231222,141800,163453740,4280,4280,4280,4280,0
|
|
20231222,141700,163453740,4280,4280,4280,4280,0
|
|
20231222,141600,163453740,4280,4280,4280,4280,0
|
|
20231222,141500,163453740,4280,4280,4280,4280,0
|
|
20231222,141400,163453740,4280,4280,4280,4280,0
|
|
20231222,141300,163453740,4280,4280,4280,4280,0
|
|
20231222,141200,163453740,4280,4280,4280,4280,0
|
|
20231222,141100,163453740,4280,4280,4280,4280,0
|
|
20231222,141000,163453740,4280,4290,4290,4280,817
|
|
20231222,140900,159955020,4285,4285,4285,4280,1005
|
|
20231222,140800,155653175,4295,4295,4295,4295,0
|
|
20231222,140700,155653175,4295,4295,4295,4295,3
|
|
20231222,140600,155640290,4290,4290,4290,4290,478
|
|
20231222,140500,153589670,4290,4290,4290,4290,0
|
|
20231222,140400,153589670,4290,4290,4290,4290,0
|
|
20231222,140300,153589670,4290,4290,4290,4290,10
|
|
20231222,140200,153546770,4285,4285,4285,4285,0
|
|
20231222,140100,153546770,4285,4285,4285,4285,0
|
|
20231222,140000,153546770,4285,4285,4285,4285,117
|
|
20231222,135900,153045425,4285,4285,4285,4285,1
|
|
20231222,135800,153041140,4290,4290,4290,4290,1
|
|
20231222,135700,153036850,4295,4295,4295,4295,0
|
|
20231222,135600,153036850,4295,4295,4295,4295,0
|
|
20231222,135500,153036850,4295,4295,4295,4295,0
|
|
20231222,135400,153036850,4295,4295,4295,4295,0
|
|
20231222,135300,153036850,4295,4295,4295,4295,0
|
|
20231222,135200,153036850,4295,4295,4295,4295,0
|
|
20231222,135100,153036850,4295,4295,4295,4295,0
|
|
20231222,135000,153036850,4295,4295,4295,4295,0
|
|
20231222,134900,153036850,4295,4295,4295,4295,309
|
|
20231222,134800,151709695,4295,4295,4295,4295,0
|
|
20231222,134700,151709695,4295,4295,4295,4295,5
|
|
20231222,134600,151688220,4280,4280,4280,4280,0
|
|
20231222,134500,151688220,4280,4280,4280,4280,0
|
|
20231222,134400,151688220,4280,4280,4280,4280,0
|
|
20231222,134300,151688220,4280,4280,4280,4280,106
|
|
20231222,134200,151234540,4285,4285,4285,4285,0
|
|
20231222,134100,151234540,4285,4285,4285,4280,299
|
|
20231222,134000,149954100,4295,4295,4295,4295,0
|
|
20231222,133900,149954100,4295,4295,4295,4295,0
|
|
20231222,133800,149954100,4295,4295,4295,4295,0
|
|
20231222,133700,149954100,4295,4295,4295,4295,0
|
|
20231222,133600,149954100,4295,4295,4295,4295,0
|
|
20231222,133500,149954100,4295,4295,4295,4295,0
|
|
20231222,133400,149954100,4295,4295,4295,4295,0
|
|
20231222,133300,149954100,4295,4295,4295,4295,0
|
|
20231222,133200,149954100,4295,4295,4295,4295,0
|
|
20231222,133100,149954100,4295,4295,4295,4295,0
|
|
20231222,133000,149954100,4295,4285,4295,4280,732
|
|
20231222,132900,146817635,4285,4285,4285,4285,0
|
|
20231222,132800,146817635,4285,4285,4285,4285,0
|
|
20231222,132700,146817635,4285,4285,4285,4285,124
|
|
20231222,132600,146286295,4290,4290,4290,4290,0
|
|
20231222,132500,146286295,4290,4290,4290,4290,0
|
|
20231222,132400,146286295,4290,4290,4290,4290,0
|
|
20231222,132300,146286295,4290,4285,4290,4285,92
|
|
20231222,132200,145892065,4285,4290,4290,4285,173
|
|
20231222,132100,145150680,4295,4295,4295,4295,0
|
|
20231222,132000,145150680,4295,4295,4295,4295,0
|
|
20231222,131900,145150680,4295,4295,4295,4295,0
|
|
20231222,131800,145150680,4295,4295,4295,4295,0
|
|
20231222,131700,145150680,4295,4295,4295,4295,0
|
|
20231222,131600,145150680,4295,4295,4295,4295,0
|
|
20231222,131500,145150680,4295,4295,4295,4295,0
|
|
20231222,131400,145150680,4295,4295,4295,4295,0
|
|
20231222,131300,145150680,4295,4295,4295,4295,0
|
|
20231222,131200,145150680,4295,4295,4295,4295,0
|
|
20231222,131100,145150680,4295,4295,4295,4295,52
|
|
20231222,131000,144927340,4300,4300,4300,4300,0
|
|
20231222,130900,144927340,4300,4300,4300,4300,20
|
|
20231222,130800,144841340,4300,4300,4300,4300,5
|
|
20231222,130700,144819840,4300,4300,4300,4300,0
|
|
20231222,130600,144819840,4300,4300,4300,4300,0
|
|
20231222,130500,144819840,4300,4300,4300,4300,123
|
|
20231222,130400,144290940,4300,4300,4300,4300,466
|
|
20231222,130300,142287140,4300,4300,4300,4300,0
|
|
20231222,130200,142287140,4300,4300,4300,4300,0
|
|
20231222,130100,142287140,4300,4300,4300,4300,0
|
|
20231222,130000,142287140,4300,4300,4300,4300,0
|
|
20231222,125900,142287140,4300,4300,4300,4300,0
|
|
20231222,125800,142287140,4300,4300,4300,4300,0
|
|
20231222,125700,142287140,4300,4300,4300,4300,0
|
|
20231222,125600,142287140,4300,4300,4300,4300,0
|
|
20231222,125500,142287140,4300,4300,4300,4300,0
|
|
20231222,125400,142287140,4300,4300,4300,4300,0
|
|
20231222,125300,142287140,4300,4295,4300,4290,1140
|
|
20231222,125200,137391440,4300,4300,4300,4300,1
|
|
20231222,125100,137387140,4300,4300,4300,4300,0
|
|
20231222,125000,137387140,4300,4300,4300,4300,319
|
|
20231222,124900,136015440,4290,4295,4295,4290,125
|
|
20231222,124800,135479185,4300,4300,4300,4300,0
|
|
20231222,124700,135479185,4300,4300,4300,4300,0
|
|
20231222,124600,135479185,4300,4300,4300,4300,5
|
|
20231222,124500,135457685,4300,4300,4300,4300,0
|
|
20231222,124400,135457685,4300,4300,4300,4300,1
|
|
20231222,124300,135453385,4300,4300,4300,4300,50
|
|
20231222,124200,135238385,4300,4300,4300,4300,0
|
|
20231222,124100,135238385,4300,4300,4300,4300,5
|
|
20231222,124000,135216885,4285,4285,4285,4285,20
|
|
20231222,123900,135131185,4300,4300,4300,4300,0
|
|
20231222,123800,135131185,4300,4300,4300,4300,0
|
|
20231222,123700,135131185,4300,4300,4300,4300,0
|
|
20231222,123600,135131185,4300,4300,4300,4300,0
|
|
20231222,123500,135131185,4300,4300,4300,4300,0
|
|
20231222,123400,135131185,4300,4300,4300,4300,0
|
|
20231222,123300,135131185,4300,4300,4300,4300,0
|
|
20231222,123200,135131185,4300,4300,4300,4300,0
|
|
20231222,123100,135131185,4300,4300,4300,4300,3
|
|
20231222,123000,135118285,4280,4280,4280,4280,0
|
|
20231222,122900,135118285,4280,4300,4300,4280,243
|
|
20231222,122800,134078145,4300,4300,4300,4300,2
|
|
20231222,122700,134069545,4300,4300,4300,4300,3
|
|
20231222,122600,134056645,4295,4295,4295,4295,2000
|
|
20231222,122500,125466645,4295,4295,4295,4295,0
|
|
20231222,122400,125466645,4295,4295,4295,4295,0
|
|
20231222,122300,125466645,4295,4295,4295,4295,0
|
|
20231222,122200,125466645,4295,4295,4295,4295,0
|
|
20231222,122100,125466645,4295,4295,4295,4295,0
|
|
20231222,122000,125466645,4295,4295,4295,4295,0
|
|
20231222,121900,125466645,4295,4295,4295,4295,0
|
|
20231222,121800,125466645,4295,4295,4295,4295,0
|
|
20231222,121700,125466645,4295,4295,4295,4295,0
|
|
20231222,121600,125466645,4295,4295,4295,4295,3
|
|
20231222,121500,125453760,4280,4280,4280,4280,15
|
|
20231222,121400,125389560,4285,4285,4285,4285,5
|
|
20231222,121300,125368135,4295,4295,4295,4295,0
|
|
20231222,121200,125368135,4295,4295,4295,4295,0
|
|
20231222,121100,125368135,4295,4295,4295,4295,0
|
|
20231222,121000,125368135,4295,4295,4295,4295,0
|
|
20231222,120900,125368135,4295,4285,4295,4285,105
|
|
20231222,120800,124918160,4300,4300,4300,4300,0
|
|
20231222,120700,124918160,4300,4300,4300,4300,0
|
|
20231222,120600,124918160,4300,4300,4300,4300,0
|
|
20231222,120500,124918160,4300,4300,4300,4300,0
|
|
20231222,120400,124918160,4300,4300,4300,4300,0
|
|
20231222,120300,124918160,4300,4300,4300,4300,0
|
|
20231222,120200,124918160,4300,4300,4300,4300,0
|
|
20231222,120100,124918160,4300,4300,4300,4300,0
|
|
20231222,120000,124918160,4300,4300,4300,4300,0
|
|
20231222,115900,124918160,4300,4300,4300,4300,0
|
|
20231222,115800,124918160,4300,4280,4300,4275,1178
|
|
20231222,115700,119880655,4300,4300,4300,4300,0
|
|
20231222,115600,119880655,4300,4300,4300,4300,25
|
|
20231222,115500,119773155,4300,4300,4300,4300,0
|
|
20231222,115400,119773155,4300,4300,4300,4300,0
|
|
20231222,115300,119773155,4300,4300,4300,4300,0
|
|
20231222,115200,119773155,4300,4300,4300,4300,101
|
|
20231222,115100,119338855,4300,4300,4300,4300,0
|
|
20231222,115000,119338855,4300,4300,4300,4300,1
|
|
20231222,114900,119334555,4300,4300,4300,4300,11
|
|
20231222,114800,119287255,4300,4300,4300,4300,10
|
|
20231222,114700,119244255,4300,4300,4300,4300,0
|
|
20231222,114600,119244255,4300,4300,4300,4300,9
|
|
20231222,114500,119205555,4300,4300,4300,4300,0
|
|
20231222,114400,119205555,4300,4300,4300,4300,0
|
|
20231222,114300,119205555,4300,4300,4300,4300,0
|
|
20231222,114200,119205555,4300,4300,4300,4300,0
|
|
20231222,114100,119205555,4300,4295,4300,4295,2
|
|
20231222,114000,119196960,4300,4300,4300,4300,0
|
|
20231222,113900,119196960,4300,4295,4300,4295,1224
|
|
20231222,113800,113939875,4295,4295,4295,4295,0
|
|
20231222,113700,113939875,4295,4295,4295,4295,0
|
|
20231222,113600,113939875,4295,4295,4295,4295,10
|
|
20231222,113500,113896925,4285,4285,4285,4285,89
|
|
20231222,113400,113515560,4295,4295,4295,4295,0
|
|
20231222,113300,113515560,4295,4295,4295,4295,0
|
|
20231222,113200,113515560,4295,4295,4295,4295,0
|
|
20231222,113100,113515560,4295,4295,4295,4295,0
|
|
20231222,113000,113515560,4295,4295,4295,4295,0
|
|
20231222,112900,113515560,4295,4295,4295,4295,0
|
|
20231222,112800,113515560,4295,4290,4295,4290,11
|
|
20231222,112700,113468320,4285,4285,4285,4285,0
|
|
20231222,112600,113468320,4285,4285,4285,4285,5
|
|
20231222,112500,113446895,4275,4275,4275,4275,120
|
|
20231222,112400,112933895,4280,4280,4280,4280,20
|
|
20231222,112300,112848295,4295,4295,4295,4295,0
|
|
20231222,112200,112848295,4295,4295,4295,4295,0
|
|
20231222,112100,112848295,4295,4295,4295,4295,0
|
|
20231222,112000,112848295,4295,4295,4295,4295,0
|
|
20231222,111900,112848295,4295,4295,4295,4295,0
|
|
20231222,111800,112848295,4295,4295,4295,4295,0
|
|
20231222,111700,112848295,4295,4295,4295,4295,0
|
|
20231222,111600,112848295,4295,4295,4295,4295,0
|
|
20231222,111500,112848295,4295,4295,4295,4295,500
|
|
20231222,111400,110700795,4295,4295,4295,4295,100
|
|
20231222,111300,110271295,4280,4280,4280,4280,100
|
|
20231222,111200,109843295,4295,4295,4295,4295,0
|
|
20231222,111100,109843295,4295,4295,4295,4295,500
|
|
20231222,111000,107695795,4295,4290,4295,4290,100
|
|
20231222,110900,107266370,4280,4290,4295,4280,108
|
|
20231222,110800,106802600,4290,4290,4290,4290,100
|
|
20231222,110700,106373600,4280,4290,4290,4280,1040
|
|
20231222,110600,101912400,4280,4280,4280,4280,0
|
|
20231222,110500,101912400,4280,4280,4280,4280,0
|
|
20231222,110400,101912400,4280,4280,4280,4280,0
|
|
20231222,110300,101912400,4280,4280,4280,4280,0
|
|
20231222,110200,101912400,4280,4280,4280,4280,5
|
|
20231222,110100,101891000,4295,4295,4295,4295,0
|
|
20231222,110000,101891000,4295,4295,4295,4295,0
|
|
20231222,105900,101891000,4295,4295,4295,4295,1
|
|
20231222,105800,101886705,4295,4295,4295,4295,0
|
|
20231222,105700,101886705,4295,4295,4295,4295,0
|
|
20231222,105600,101886705,4295,4280,4295,4280,512
|
|
20231222,105500,99687845,4280,4270,4280,4270,520
|
|
20231222,105400,97462370,4275,4275,4275,4275,177
|
|
20231222,105300,96705695,4270,4275,4275,4270,510
|
|
20231222,105200,94525470,4275,4275,4275,4275,0
|
|
20231222,105100,94525470,4275,4275,4275,4275,0
|
|
20231222,105000,94525470,4275,4275,4275,4275,3
|
|
20231222,104900,94512645,4275,4275,4275,4275,5
|
|
20231222,104800,94491270,4270,4270,4270,4270,1
|
|
20231222,104700,94487000,4265,4270,4270,4265,119
|
|
20231222,104600,93978915,4270,4270,4270,4270,2
|
|
20231222,104500,93970375,4270,4270,4270,4270,1
|
|
20231222,104400,93966105,4270,4270,4270,4270,0
|
|
20231222,104300,93966105,4270,4270,4270,4270,0
|
|
20231222,104200,93966105,4270,4270,4270,4270,0
|
|
20231222,104100,93966105,4270,4270,4270,4270,0
|
|
20231222,104000,93966105,4270,4270,4270,4270,5
|
|
20231222,103900,93944755,4280,4280,4280,4280,0
|
|
20231222,103800,93944755,4280,4280,4280,4280,0
|
|
20231222,103700,93944755,4280,4280,4280,4280,0
|
|
20231222,103600,93944755,4280,4280,4280,4280,3
|
|
20231222,103500,93931915,4265,4265,4265,4265,4
|
|
20231222,103400,93914855,4280,4280,4280,4280,0
|
|
20231222,103300,93914855,4280,4265,4280,4265,58
|
|
20231222,103200,93667440,4265,4265,4265,4265,0
|
|
20231222,103100,93667440,4265,4280,4280,4265,8
|
|
20231222,103000,93633275,4260,4280,4280,4260,2
|
|
20231222,102900,93624735,4280,4280,4280,4280,0
|
|
20231222,102800,93624735,4280,4280,4280,4280,0
|
|
20231222,102700,93624735,4280,4280,4280,4280,158
|
|
20231222,102600,92948495,4280,4280,4280,4280,100
|
|
20231222,102500,92520495,4280,4265,4280,4265,8
|
|
20231222,102400,92486330,4280,4280,4280,4280,0
|
|
20231222,102300,92486330,4280,4280,4280,4280,0
|
|
20231222,102200,92486330,4280,4280,4280,4280,0
|
|
20231222,102100,92486330,4280,4280,4280,4280,10
|
|
20231222,102000,92443530,4280,4280,4280,4280,5
|
|
20231222,101900,92422130,4280,4280,4280,4280,3
|
|
20231222,101800,92409290,4275,4265,4275,4245,4502
|
|
20231222,101700,73265255,4255,4270,4295,4255,3003
|
|
20231222,101600,60473465,4265,4280,4280,4265,500
|
|
20231222,101500,58339655,4300,4300,4300,4285,115
|
|
20231222,101400,57845230,4300,4300,4300,4300,0
|
|
20231222,101300,57845230,4300,4300,4300,4300,0
|
|
20231222,101200,57845230,4300,4300,4300,4300,5
|
|
20231222,101100,57823730,4300,4300,4300,4285,156
|
|
20231222,101000,57153005,4305,4300,4305,4300,1370
|
|
20231222,100900,51261985,4295,4295,4295,4295,1081
|
|
20231222,100800,46619090,4295,4290,4295,4290,403
|
|
20231222,100700,44890205,4290,4290,4290,4290,0
|
|
20231222,100600,44890205,4290,4290,4290,4290,0
|
|
20231222,100500,44890205,4290,4290,4290,4290,1
|
|
20231222,100400,44885915,4290,4290,4290,4290,1
|
|
20231222,100300,44881625,4285,4275,4285,4275,4
|
|
20231222,100200,44864495,4290,4280,4290,4280,13
|
|
20231222,100100,44808825,4290,4290,4290,4290,0
|
|
20231222,100000,44808825,4290,4285,4290,4285,19
|
|
20231222,095900,44727345,4285,4280,4285,4270,955
|
|
20231222,095800,40639940,4280,4280,4280,4280,0
|
|
20231222,095700,40639940,4280,4280,4280,4280,0
|
|
20231222,095600,40639940,4280,4280,4280,4280,100
|
|
20231222,095500,40211940,4280,4280,4280,4280,0
|
|
20231222,095400,40211940,4280,4280,4280,4280,30
|
|
20231222,095300,40083540,4280,4280,4280,4280,0
|
|
20231222,095200,40083540,4280,4280,4280,4280,0
|
|
20231222,095100,40083540,4280,4280,4280,4280,0
|
|
20231222,095000,40083540,4280,4280,4280,4280,0
|
|
20231222,094900,40083540,4280,4280,4280,4280,0
|
|
20231222,094800,40083540,4280,4280,4280,4280,0
|
|
20231222,094700,40083540,4280,4280,4280,4280,0
|
|
20231222,094600,40083540,4280,4280,4280,4280,3
|
|
20231222,094500,40070700,4260,4260,4260,4260,0
|
|
20231222,094400,40070700,4260,4265,4265,4260,1000
|
|
20231222,094300,35809325,4280,4280,4280,4280,0
|
|
20231222,094200,35809325,4280,4280,4280,4280,0
|
|
20231222,094100,35809325,4280,4280,4280,4280,0
|
|
20231222,094000,35809325,4280,4280,4280,4280,3
|
|
20231222,093900,35796485,4265,4280,4280,4265,243
|
|
20231222,093800,34760050,4280,4280,4280,4280,3
|
|
20231222,093700,34747210,4275,4275,4275,4275,6
|
|
20231222,093600,34721560,4275,4275,4275,4265,720
|
|
20231222,093500,31649560,4295,4295,4295,4295,0
|
|
20231222,093400,31649560,4295,4295,4295,4295,0
|
|
20231222,093300,31649560,4295,4295,4295,4295,0
|
|
20231222,093200,31649560,4295,4290,4295,4290,524
|
|
20231222,093100,29401585,4290,4290,4290,4290,23
|
|
20231222,093000,29302915,4290,4290,4290,4290,0
|
|
20231222,092900,29302915,4290,4275,4290,4275,270
|
|
20231222,092800,28148545,4280,4280,4280,4280,5
|
|
20231222,092700,28127145,4270,4275,4275,4270,106
|
|
20231222,092600,27674035,4275,4275,4275,4275,290
|
|
20231222,092500,26434285,4275,4275,4275,4275,0
|
|
20231222,092400,26434285,4275,4275,4275,4275,0
|
|
20231222,092300,26434285,4275,4275,4275,4275,10
|
|
20231222,092200,26391535,4280,4280,4280,4280,0
|
|
20231222,092100,26391535,4280,4275,4280,4275,43
|
|
20231222,092000,26207695,4270,4275,4275,4270,45
|
|
20231222,091900,26015520,4280,4280,4280,4280,10
|
|
20231222,091800,25972720,4280,4260,4280,4250,257
|
|
20231222,091700,24880245,4280,4280,4280,4280,1
|
|
20231222,091600,24875965,4250,4250,4250,4250,0
|
|
20231222,091500,24875965,4250,4250,4250,4250,0
|
|
20231222,091400,24875965,4250,4250,4250,4250,100
|
|
20231222,091300,24450965,4250,4285,4285,4245,508
|
|
20231222,091200,22291895,4285,4235,4285,4235,77
|
|
20231222,091100,21964500,4235,4265,4265,4235,3760
|
|
20231222,091000,5978170,4265,4290,4290,4265,102
|
|
20231222,090900,5543115,4260,4295,4295,4260,124
|
|
20231222,090800,5014400,4295,4295,4295,4295,0
|
|
20231222,090700,5014400,4295,4295,4295,4295,0
|
|
20231222,090600,5014400,4295,4295,4295,4295,3
|
|
20231222,090500,5001515,4265,4270,4295,4265,423
|
|
20231222,090400,3191575,4290,4275,4290,4275,38
|
|
20231222,090300,3029050,4275,4275,4275,4275,7
|
|
20231222,090200,2999125,4275,4275,4275,4275,1
|
|
20231222,090100,2994850,4275,4275,4275,4275,12
|
|
20231222,090000,2943550,4280,4305,4305,4280,684
|