682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,201900,637535620,5220,5220,5220,5220,1172
|
|
20231222,201800,637535620,5220,5220,5220,5220,0
|
|
20231222,201700,637535620,5220,5220,5220,5220,0
|
|
20231222,201600,637535620,5220,5220,5220,5220,0
|
|
20231222,201500,637535620,5220,5220,5220,5220,0
|
|
20231222,201400,637535620,5220,5220,5220,5220,0
|
|
20231222,201300,637535620,5220,5220,5220,5220,0
|
|
20231222,201200,637535620,5220,5220,5220,5220,0
|
|
20231222,201100,637535620,5220,5220,5220,5220,0
|
|
20231222,201000,637535620,5220,5220,5220,5220,0
|
|
20231222,200900,637535620,5220,5220,5220,5220,0
|
|
20231222,200800,637535620,5220,5220,5220,5220,0
|
|
20231222,200700,637535620,5220,5220,5220,5220,0
|
|
20231222,200600,637535620,5220,5220,5220,5220,0
|
|
20231222,200500,637535620,5220,5220,5220,5220,0
|
|
20231222,200400,637535620,5220,5220,5220,5220,0
|
|
20231222,200300,637535620,5220,5220,5220,5220,0
|
|
20231222,200200,637535620,5220,5220,5220,5220,0
|
|
20231222,200100,637535620,5220,5220,5220,5220,0
|
|
20231222,200000,637535620,5220,5220,5220,5220,0
|
|
20231222,195900,637535620,5220,5220,5220,5220,0
|
|
20231222,195800,637535620,5220,5220,5220,5220,0
|
|
20231222,195700,637535620,5220,5220,5220,5220,0
|
|
20231222,195600,637535620,5220,5220,5220,5220,0
|
|
20231222,195500,637535620,5220,5220,5220,5220,0
|
|
20231222,195400,637535620,5220,5220,5220,5220,0
|
|
20231222,195300,637535620,5220,5220,5220,5220,0
|
|
20231222,195200,637535620,5220,5220,5220,5220,0
|
|
20231222,195100,637535620,5220,5220,5220,5220,0
|
|
20231222,195000,637535620,5220,5220,5220,5220,0
|
|
20231222,194900,637535620,5220,5220,5220,5220,1172
|
|
20231222,194800,637535620,5220,5220,5220,5220,0
|
|
20231222,194700,637535620,5220,5220,5220,5220,0
|
|
20231222,194600,637535620,5220,5220,5220,5220,0
|
|
20231222,194500,637535620,5220,5220,5220,5220,0
|
|
20231222,194400,637535620,5220,5220,5220,5220,0
|
|
20231222,194300,637535620,5220,5220,5220,5220,0
|
|
20231222,194200,637535620,5220,5220,5220,5220,0
|
|
20231222,194100,637535620,5220,5220,5220,5220,0
|
|
20231222,194000,637535620,5220,5220,5220,5220,0
|
|
20231222,193900,637535620,5220,5220,5220,5220,0
|
|
20231222,193800,637535620,5220,5220,5220,5220,0
|
|
20231222,193700,637535620,5220,5220,5220,5220,0
|
|
20231222,193600,637535620,5220,5220,5220,5220,0
|
|
20231222,193500,637535620,5220,5220,5220,5220,0
|
|
20231222,193400,637535620,5220,5220,5220,5220,0
|
|
20231222,193300,637535620,5220,5220,5220,5220,0
|
|
20231222,193200,637535620,5220,5220,5220,5220,0
|
|
20231222,193100,637535620,5220,5220,5220,5220,0
|
|
20231222,193000,637535620,5220,5220,5220,5220,0
|
|
20231222,192900,637535620,5220,5220,5220,5220,0
|
|
20231222,192800,637535620,5220,5220,5220,5220,0
|
|
20231222,192700,637535620,5220,5220,5220,5220,0
|
|
20231222,192600,637535620,5220,5220,5220,5220,0
|
|
20231222,192500,637535620,5220,5220,5220,5220,0
|
|
20231222,192400,637535620,5220,5220,5220,5220,0
|
|
20231222,192300,637535620,5220,5220,5220,5220,0
|
|
20231222,192200,637535620,5220,5220,5220,5220,0
|
|
20231222,192100,637535620,5220,5220,5220,5220,0
|
|
20231222,192000,637535620,5220,5220,5220,5220,0
|
|
20231222,191900,637535620,5220,5220,5220,5220,1172
|
|
20231222,191800,637535620,5220,5220,5220,5220,0
|
|
20231222,191700,637535620,5220,5220,5220,5220,0
|
|
20231222,191600,637535620,5220,5220,5220,5220,0
|
|
20231222,191500,637535620,5220,5220,5220,5220,0
|
|
20231222,191400,637535620,5220,5220,5220,5220,0
|
|
20231222,191300,637535620,5220,5220,5220,5220,0
|
|
20231222,191200,637535620,5220,5220,5220,5220,0
|
|
20231222,191100,637535620,5220,5220,5220,5220,0
|
|
20231222,191000,637535620,5220,5220,5220,5220,0
|
|
20231222,190900,637535620,5220,5220,5220,5220,0
|
|
20231222,190800,637535620,5220,5220,5220,5220,0
|
|
20231222,190700,637535620,5220,5220,5220,5220,0
|
|
20231222,190600,637535620,5220,5220,5220,5220,0
|
|
20231222,190500,637535620,5220,5220,5220,5220,0
|
|
20231222,190400,637535620,5220,5220,5220,5220,0
|
|
20231222,190300,637535620,5220,5220,5220,5220,0
|
|
20231222,190200,637535620,5220,5220,5220,5220,0
|
|
20231222,190100,637535620,5220,5220,5220,5220,0
|
|
20231222,190000,637535620,5220,5220,5220,5220,0
|
|
20231222,185900,637535620,5220,5220,5220,5220,0
|
|
20231222,185800,637535620,5220,5220,5220,5220,0
|
|
20231222,185700,637535620,5220,5220,5220,5220,0
|
|
20231222,185600,637535620,5220,5220,5220,5220,0
|
|
20231222,185500,637535620,5220,5220,5220,5220,0
|
|
20231222,185400,637535620,5220,5220,5220,5220,0
|
|
20231222,185300,637535620,5220,5220,5220,5220,0
|
|
20231222,185200,637535620,5220,5220,5220,5220,0
|
|
20231222,185100,637535620,5220,5220,5220,5220,0
|
|
20231222,185000,637535620,5220,5220,5220,5220,0
|
|
20231222,184900,637535620,5220,5220,5220,5220,1172
|
|
20231222,184800,637535620,5220,5220,5220,5220,0
|
|
20231222,184700,637535620,5220,5220,5220,5220,0
|
|
20231222,184600,637535620,5220,5220,5220,5220,0
|
|
20231222,184500,637535620,5220,5220,5220,5220,0
|
|
20231222,184400,637535620,5220,5220,5220,5220,0
|
|
20231222,184300,637535620,5220,5220,5220,5220,0
|
|
20231222,184200,637535620,5220,5220,5220,5220,0
|
|
20231222,184100,637535620,5220,5220,5220,5220,0
|
|
20231222,184000,637535620,5220,5220,5220,5220,0
|
|
20231222,183900,637535620,5220,5220,5220,5220,0
|
|
20231222,183800,637535620,5220,5220,5220,5220,0
|
|
20231222,183700,637535620,5220,5220,5220,5220,0
|
|
20231222,183600,637535620,5220,5220,5220,5220,0
|
|
20231222,183500,637535620,5220,5220,5220,5220,0
|
|
20231222,183400,637535620,5220,5220,5220,5220,0
|
|
20231222,183300,637535620,5220,5220,5220,5220,0
|
|
20231222,183200,637535620,5220,5220,5220,5220,0
|
|
20231222,183100,637535620,5220,5220,5220,5220,0
|
|
20231222,183000,637535620,5220,5220,5220,5220,0
|
|
20231222,182900,637535620,5220,5220,5220,5220,0
|
|
20231222,182800,637535620,5220,5220,5220,5220,0
|
|
20231222,182700,637535620,5220,5220,5220,5220,0
|
|
20231222,182600,637535620,5220,5220,5220,5220,0
|
|
20231222,182500,637535620,5220,5220,5220,5220,0
|
|
20231222,182400,637535620,5220,5220,5220,5220,0
|
|
20231222,182300,637535620,5220,5220,5220,5220,0
|
|
20231222,182200,637535620,5220,5220,5220,5220,0
|
|
20231222,182100,637535620,5220,5220,5220,5220,0
|
|
20231222,182000,637535620,5220,5220,5220,5220,0
|
|
20231222,181900,637535620,5220,5220,5220,5220,1172
|
|
20231222,181800,637535620,5220,5220,5220,5220,0
|
|
20231222,181700,637535620,5220,5220,5220,5220,0
|
|
20231222,181600,637535620,5220,5220,5220,5220,0
|
|
20231222,181500,637535620,5220,5220,5220,5220,0
|
|
20231222,181400,637535620,5220,5220,5220,5220,0
|
|
20231222,181300,637535620,5220,5220,5220,5220,0
|
|
20231222,181200,637535620,5220,5220,5220,5220,0
|
|
20231222,181100,637535620,5220,5220,5220,5220,0
|
|
20231222,181000,637535620,5220,5220,5220,5220,0
|
|
20231222,180900,637535620,5220,5220,5220,5220,0
|
|
20231222,180800,637535620,5220,5220,5220,5220,0
|
|
20231222,180700,637535620,5220,5220,5220,5220,0
|
|
20231222,180600,637535620,5220,5220,5220,5220,0
|
|
20231222,180500,637535620,5220,5220,5220,5220,0
|
|
20231222,180400,637535620,5220,5220,5220,5220,0
|
|
20231222,180300,637535620,5220,5220,5220,5220,0
|
|
20231222,180200,637535620,5220,5220,5220,5220,0
|
|
20231222,180100,637535620,5220,5220,5220,5220,0
|
|
20231222,180000,637535620,5220,5220,5220,5220,0
|
|
20231222,175900,637535620,5220,5220,5220,5220,0
|
|
20231222,175800,637535620,5220,5220,5220,5220,0
|
|
20231222,175700,637535620,5220,5220,5220,5220,0
|
|
20231222,175600,637535620,5220,5220,5220,5220,0
|
|
20231222,175500,637535620,5220,5220,5220,5220,0
|
|
20231222,175400,637535620,5220,5220,5220,5220,0
|
|
20231222,175300,637535620,5220,5220,5220,5220,0
|
|
20231222,175200,637535620,5220,5220,5220,5220,0
|
|
20231222,175100,637535620,5220,5220,5220,5220,0
|
|
20231222,175000,637535620,5220,5220,5220,5220,0
|
|
20231222,174900,637535620,5220,5220,5220,5220,1172
|
|
20231222,174800,637535620,5220,5220,5220,5220,0
|
|
20231222,174700,637535620,5220,5220,5220,5220,0
|
|
20231222,174600,637535620,5220,5220,5220,5220,0
|
|
20231222,174500,637535620,5220,5220,5220,5220,0
|
|
20231222,174400,637535620,5220,5220,5220,5220,0
|
|
20231222,174300,637535620,5220,5220,5220,5220,0
|
|
20231222,174200,637535620,5220,5220,5220,5220,0
|
|
20231222,174100,637535620,5220,5220,5220,5220,0
|
|
20231222,174000,637535620,5220,5220,5220,5220,0
|
|
20231222,173900,637535620,5220,5220,5220,5220,0
|
|
20231222,173800,637535620,5220,5220,5220,5220,0
|
|
20231222,173700,637535620,5220,5220,5220,5220,0
|
|
20231222,173600,637535620,5220,5220,5220,5220,0
|
|
20231222,173500,637535620,5220,5220,5220,5220,0
|
|
20231222,173400,637535620,5220,5220,5220,5220,0
|
|
20231222,173300,637535620,5220,5220,5220,5220,0
|
|
20231222,173200,637535620,5220,5220,5220,5220,0
|
|
20231222,173100,637535620,5220,5220,5220,5220,0
|
|
20231222,173000,637535620,5220,5220,5220,5220,0
|
|
20231222,172900,637535620,5220,5220,5220,5220,0
|
|
20231222,172800,637535620,5220,5220,5220,5220,0
|
|
20231222,172700,637535620,5220,5220,5220,5220,0
|
|
20231222,172600,637535620,5220,5220,5220,5220,0
|
|
20231222,172500,637535620,5220,5220,5220,5220,0
|
|
20231222,172400,637535620,5220,5220,5220,5220,0
|
|
20231222,172300,637535620,5220,5220,5220,5220,0
|
|
20231222,172200,637535620,5220,5220,5220,5220,0
|
|
20231222,172100,637535620,5220,5220,5220,5220,0
|
|
20231222,172000,637535620,5220,5220,5220,5220,0
|
|
20231222,171900,637535620,5220,5220,5220,5220,1172
|
|
20231222,171800,637535620,5220,5220,5220,5220,0
|
|
20231222,171700,637535620,5220,5220,5220,5220,0
|
|
20231222,171600,637535620,5220,5220,5220,5220,0
|
|
20231222,171500,637535620,5220,5220,5220,5220,0
|
|
20231222,171400,637535620,5220,5220,5220,5220,0
|
|
20231222,171300,637535620,5220,5220,5220,5220,0
|
|
20231222,171200,637535620,5220,5220,5220,5220,0
|
|
20231222,171100,637535620,5220,5220,5220,5220,0
|
|
20231222,171000,637535620,5220,5220,5220,5220,0
|
|
20231222,170900,637535620,5220,5220,5220,5220,0
|
|
20231222,170800,637535620,5220,5220,5220,5220,0
|
|
20231222,170700,637535620,5220,5220,5220,5220,0
|
|
20231222,170600,637535620,5220,5220,5220,5220,0
|
|
20231222,170500,637535620,5220,5220,5220,5220,0
|
|
20231222,170400,637535620,5220,5220,5220,5220,0
|
|
20231222,170300,637535620,5220,5220,5220,5220,0
|
|
20231222,170200,637535620,5220,5220,5220,5220,0
|
|
20231222,170100,637535620,5220,5220,5220,5220,0
|
|
20231222,170000,637535620,5220,5220,5220,5220,0
|
|
20231222,165900,637535620,5220,5220,5220,5220,0
|
|
20231222,165800,637535620,5220,5220,5220,5220,0
|
|
20231222,165700,637535620,5220,5220,5220,5220,0
|
|
20231222,165600,637535620,5220,5220,5220,5220,0
|
|
20231222,165500,637535620,5220,5220,5220,5220,0
|
|
20231222,165400,637535620,5220,5220,5220,5220,0
|
|
20231222,165300,637535620,5220,5220,5220,5220,0
|
|
20231222,165200,637535620,5220,5220,5220,5220,0
|
|
20231222,165100,637535620,5220,5220,5220,5220,0
|
|
20231222,165000,637535620,5220,5220,5220,5220,0
|
|
20231222,164900,637535620,5220,5220,5220,5220,1172
|
|
20231222,164800,637535620,5220,5220,5220,5220,0
|
|
20231222,164700,637535620,5220,5220,5220,5220,0
|
|
20231222,164600,637535620,5220,5220,5220,5220,0
|
|
20231222,164500,637535620,5220,5220,5220,5220,0
|
|
20231222,164400,637535620,5220,5220,5220,5220,0
|
|
20231222,164300,637535620,5220,5220,5220,5220,0
|
|
20231222,164200,637535620,5220,5220,5220,5220,0
|
|
20231222,164100,637535620,5220,5220,5220,5220,0
|
|
20231222,164000,637535620,5220,5220,5220,5220,0
|
|
20231222,163900,637535620,5220,5220,5220,5220,0
|
|
20231222,163800,637535620,5220,5220,5220,5220,0
|
|
20231222,163700,637535620,5220,5220,5220,5220,0
|
|
20231222,163600,637535620,5220,5220,5220,5220,0
|
|
20231222,163500,637535620,5220,5220,5220,5220,0
|
|
20231222,163400,637535620,5220,5220,5220,5220,0
|
|
20231222,163300,637535620,5220,5220,5220,5220,0
|
|
20231222,163200,637535620,5220,5220,5220,5220,0
|
|
20231222,163100,637535620,5220,5220,5220,5220,0
|
|
20231222,163000,637535620,5220,5220,5220,5220,0
|
|
20231222,162900,637535620,5220,5220,5220,5220,0
|
|
20231222,162800,637535620,5220,5220,5220,5220,0
|
|
20231222,162700,637535620,5220,5220,5220,5220,0
|
|
20231222,162600,637535620,5220,5220,5220,5220,0
|
|
20231222,162500,637535620,5220,5220,5220,5220,0
|
|
20231222,162400,637535620,5220,5220,5220,5220,0
|
|
20231222,162300,637535620,5220,5220,5220,5220,0
|
|
20231222,162200,637535620,5220,5220,5220,5220,0
|
|
20231222,162100,637535620,5220,5220,5220,5220,0
|
|
20231222,162000,637535620,5220,5220,5220,5220,0
|
|
20231222,161900,637535620,5220,5220,5220,5220,1172
|
|
20231222,161800,637535620,5220,5220,5220,5220,0
|
|
20231222,161700,637535620,5220,5220,5220,5220,0
|
|
20231222,161600,637535620,5220,5220,5220,5220,0
|
|
20231222,161500,637535620,5220,5220,5220,5220,0
|
|
20231222,161400,637535620,5220,5220,5220,5220,0
|
|
20231222,161300,637535620,5220,5220,5220,5220,0
|
|
20231222,161200,637535620,5220,5220,5220,5220,0
|
|
20231222,161100,637535620,5220,5220,5220,5220,0
|
|
20231222,161000,637535620,5220,5220,5220,5220,0
|
|
20231222,160900,637535620,5220,5220,5220,5220,0
|
|
20231222,160800,637535620,5220,5220,5220,5220,0
|
|
20231222,160700,637535620,5220,5220,5220,5220,0
|
|
20231222,160600,637535620,5220,5220,5220,5220,0
|
|
20231222,160500,637535620,5220,5220,5220,5220,0
|
|
20231222,160400,637535620,5220,5220,5220,5220,0
|
|
20231222,160300,637535620,5220,5220,5220,5220,0
|
|
20231222,160200,637535620,5220,5220,5220,5220,0
|
|
20231222,160100,637535620,5220,5220,5220,5220,0
|
|
20231222,160000,637535620,5220,5220,5220,5220,0
|
|
20231222,155900,637535620,5220,5220,5220,5220,0
|
|
20231222,155800,637535620,5220,5220,5220,5220,0
|
|
20231222,155700,637535620,5220,5220,5220,5220,0
|
|
20231222,155600,637535620,5220,5220,5220,5220,0
|
|
20231222,155500,637535620,5220,5220,5220,5220,0
|
|
20231222,155400,637535620,5220,5220,5220,5220,0
|
|
20231222,155300,637535620,5220,5220,5220,5220,0
|
|
20231222,155200,637535620,5220,5220,5220,5220,0
|
|
20231222,155100,637535620,5220,5220,5220,5220,0
|
|
20231222,155000,637535620,5220,5220,5220,5220,0
|
|
20231222,154900,637535620,5220,5220,5220,5220,1172
|
|
20231222,154800,637535620,5220,5220,5220,5220,0
|
|
20231222,154700,637535620,5220,5220,5220,5220,0
|
|
20231222,154600,637535620,5220,5220,5220,5220,0
|
|
20231222,154500,637535620,5220,5220,5220,5220,0
|
|
20231222,154400,637535620,5220,5220,5220,5220,0
|
|
20231222,154300,637535620,5220,5220,5220,5220,0
|
|
20231222,154200,637535620,5220,5220,5220,5220,0
|
|
20231222,154100,637535620,5220,5220,5220,5220,0
|
|
20231222,154000,637535620,5220,5220,5220,5220,0
|
|
20231222,153900,637535620,5220,5220,5220,5220,0
|
|
20231222,153800,637535620,5220,5220,5220,5220,0
|
|
20231222,153700,637535620,5220,5220,5220,5220,0
|
|
20231222,153600,637535620,5220,5220,5220,5220,0
|
|
20231222,153500,637535620,5220,5220,5220,5220,0
|
|
20231222,153400,637535620,5220,5220,5220,5220,0
|
|
20231222,153300,637535620,5220,5220,5220,5220,0
|
|
20231222,153200,637535620,5220,5220,5220,5220,0
|
|
20231222,153100,637535620,5220,5220,5220,5220,0
|
|
20231222,153000,637535620,5220,5220,5220,5220,1172
|
|
20231222,152900,631417780,5220,5220,5220,5220,0
|
|
20231222,152800,631417780,5220,5220,5220,5220,0
|
|
20231222,152700,631417780,5220,5220,5220,5220,0
|
|
20231222,152600,631417780,5220,5220,5220,5220,0
|
|
20231222,152500,631417780,5220,5220,5220,5220,0
|
|
20231222,152400,631417780,5220,5220,5220,5220,0
|
|
20231222,152300,631417780,5220,5220,5220,5220,0
|
|
20231222,152200,631417780,5220,5220,5220,5220,0
|
|
20231222,152100,631417780,5220,5220,5220,5220,0
|
|
20231222,152000,631417780,5220,5220,5220,5220,0
|
|
20231222,151900,631417780,5220,5180,5220,5180,3
|
|
20231222,151800,631402200,5180,5180,5180,5180,6
|
|
20231222,151700,631371120,5190,5220,5220,5190,3
|
|
20231222,151600,631355510,5210,5220,5220,5210,2
|
|
20231222,151500,631345080,5150,5210,5210,5150,6741
|
|
20231222,151400,596533630,5250,5250,5250,5250,0
|
|
20231222,151300,596533630,5250,5250,5250,5250,0
|
|
20231222,151200,596533630,5250,5250,5250,5250,1
|
|
20231222,151100,596528380,5210,5210,5210,5210,915
|
|
20231222,151000,591761230,5180,5170,5180,5170,238
|
|
20231222,150900,590528550,5180,5200,5200,5180,1983
|
|
20231222,150800,580252940,5210,5210,5210,5210,0
|
|
20231222,150700,580252940,5210,5250,5250,5210,26
|
|
20231222,150600,580117440,5230,5220,5230,5220,1001
|
|
20231222,150500,574892210,5250,5250,5250,5250,0
|
|
20231222,150400,574892210,5250,5250,5250,5250,10
|
|
20231222,150300,574839710,5260,5260,5260,5260,0
|
|
20231222,150200,574839710,5260,5260,5260,5260,0
|
|
20231222,150100,574839710,5260,5260,5260,5260,2
|
|
20231222,150000,574829190,5250,5240,5250,5240,2300
|
|
20231222,145900,562764190,5230,5230,5230,5230,564
|
|
20231222,145800,559814470,5230,5210,5230,5210,125
|
|
20231222,145700,559162640,5210,5210,5210,5210,0
|
|
20231222,145600,559162640,5210,5200,5210,5200,443
|
|
20231222,145500,556858970,5200,5200,5200,5200,0
|
|
20231222,145400,556858970,5200,5200,5200,5200,0
|
|
20231222,145300,556858970,5200,5200,5200,5200,1
|
|
20231222,145200,556853770,5200,5180,5200,5180,4
|
|
20231222,145100,556832990,5180,5200,5200,5170,5049
|
|
20231222,145000,530712760,5200,5200,5200,5200,30
|
|
20231222,144900,530556760,5190,5210,5210,5190,6357
|
|
20231222,144800,497530350,5200,5200,5200,5200,0
|
|
20231222,144700,497530350,5200,5200,5200,5200,1
|
|
20231222,144600,497525150,5210,5210,5210,5210,1049
|
|
20231222,144500,492059860,5210,5210,5210,5210,111
|
|
20231222,144400,491481550,5210,5210,5210,5210,0
|
|
20231222,144300,491481550,5210,5210,5210,5210,43
|
|
20231222,144200,491257520,5230,5230,5230,5230,20
|
|
20231222,144100,491152920,5230,5230,5230,5230,0
|
|
20231222,144000,491152920,5230,5230,5230,5230,20
|
|
20231222,143900,491048320,5230,5230,5230,5230,0
|
|
20231222,143800,491048320,5230,5230,5230,5230,11
|
|
20231222,143700,490990790,5230,5220,5230,5220,10
|
|
20231222,143600,490938550,5200,5200,5200,5200,0
|
|
20231222,143500,490938550,5200,5200,5200,5200,0
|
|
20231222,143400,490938550,5200,5200,5200,5200,0
|
|
20231222,143300,490938550,5200,5200,5200,5200,147
|
|
20231222,143200,490174150,5200,5200,5200,5200,10
|
|
20231222,143100,490122150,5230,5230,5230,5230,0
|
|
20231222,143000,490122150,5230,5230,5230,5230,320
|
|
20231222,142900,488448550,5210,5210,5210,5210,0
|
|
20231222,142800,488448550,5210,5210,5210,5210,0
|
|
20231222,142700,488448550,5210,5210,5210,5210,30
|
|
20231222,142600,488292250,5220,5220,5220,5220,2
|
|
20231222,142500,488281810,5200,5200,5200,5200,83
|
|
20231222,142400,487850210,5200,5200,5200,5200,19
|
|
20231222,142300,487751410,5190,5200,5200,5190,2
|
|
20231222,142200,487741020,5190,5220,5220,5190,501
|
|
20231222,142100,485138830,5200,5200,5200,5200,0
|
|
20231222,142000,485138830,5200,5220,5220,5200,1500
|
|
20231222,141900,477336930,5230,5230,5230,5230,0
|
|
20231222,141800,477336930,5230,5230,5230,5230,0
|
|
20231222,141700,477336930,5230,5230,5230,5230,0
|
|
20231222,141600,477336930,5230,5230,5230,5230,0
|
|
20231222,141500,477336930,5230,5230,5230,5230,0
|
|
20231222,141400,477336930,5230,5230,5230,5230,0
|
|
20231222,141300,477336930,5230,5230,5230,5230,0
|
|
20231222,141200,477336930,5230,5230,5230,5230,0
|
|
20231222,141100,477336930,5230,5230,5230,5230,0
|
|
20231222,141000,477336930,5230,5230,5230,5230,500
|
|
20231222,140900,474721930,5220,5220,5220,5220,0
|
|
20231222,140800,474721930,5220,5220,5220,5220,0
|
|
20231222,140700,474721930,5220,5220,5220,5220,0
|
|
20231222,140600,474721930,5220,5220,5220,5220,0
|
|
20231222,140500,474721930,5220,5220,5220,5220,1429
|
|
20231222,140400,467262550,5230,5230,5230,5230,0
|
|
20231222,140300,467262550,5230,5230,5230,5230,1
|
|
20231222,140200,467257320,5220,5230,5230,5220,500
|
|
20231222,140100,464647310,5230,5230,5230,5230,0
|
|
20231222,140000,464647310,5230,5220,5230,5220,403
|
|
20231222,135900,462543620,5240,5240,5240,5240,0
|
|
20231222,135800,462543620,5240,5230,5240,5230,946
|
|
20231222,135700,457595980,5230,5200,5230,5200,53
|
|
20231222,135600,457320290,5230,5200,5230,5200,3292
|
|
20231222,135500,440201740,5200,5200,5200,5200,2
|
|
20231222,135400,440191340,5230,5230,5230,5230,0
|
|
20231222,135300,440191340,5230,5230,5230,5230,0
|
|
20231222,135200,440191340,5230,5230,5230,5230,0
|
|
20231222,135100,440191340,5230,5230,5230,5230,0
|
|
20231222,135000,440191340,5230,5230,5230,5230,10
|
|
20231222,134900,440139040,5200,5200,5200,5200,5
|
|
20231222,134800,440113040,5190,5190,5190,5190,0
|
|
20231222,134700,440113040,5190,5190,5190,5190,0
|
|
20231222,134600,440113040,5190,5190,5190,5190,0
|
|
20231222,134500,440113040,5190,5220,5220,5190,341
|
|
20231222,134400,438340170,5240,5230,5240,5230,96
|
|
20231222,134300,437837410,5230,5230,5230,5230,626
|
|
20231222,134200,434563430,5220,5220,5220,5220,0
|
|
20231222,134100,434563430,5220,5220,5220,5220,0
|
|
20231222,134000,434563430,5220,5220,5220,5220,100
|
|
20231222,133900,434041430,5220,5220,5220,5220,1
|
|
20231222,133800,434036210,5190,5210,5210,5190,5011
|
|
20231222,133700,407991810,5210,5210,5210,5210,0
|
|
20231222,133600,407991810,5210,5210,5210,5210,0
|
|
20231222,133500,407991810,5210,5210,5210,5210,277
|
|
20231222,133400,406548640,5220,5220,5220,5220,100
|
|
20231222,133300,406026640,5220,5220,5220,5220,110
|
|
20231222,133200,405452440,5230,5230,5230,5230,20
|
|
20231222,133100,405347840,5230,5230,5230,5230,0
|
|
20231222,133000,405347840,5230,5230,5230,5230,0
|
|
20231222,132900,405347840,5230,5230,5230,5230,0
|
|
20231222,132800,405347840,5230,5230,5230,5230,0
|
|
20231222,132700,405347840,5230,5230,5230,5230,0
|
|
20231222,132600,405347840,5230,5230,5230,5230,0
|
|
20231222,132500,405347840,5230,5230,5230,5230,0
|
|
20231222,132400,405347840,5230,5230,5230,5230,625
|
|
20231222,132300,402079090,5220,5220,5220,5220,476
|
|
20231222,132200,399594370,5210,5210,5210,5210,0
|
|
20231222,132100,399594370,5210,5210,5210,5210,0
|
|
20231222,132000,399594370,5210,5210,5210,5210,258
|
|
20231222,131900,398250190,5210,5210,5210,5210,0
|
|
20231222,131800,398250190,5210,5210,5210,5210,0
|
|
20231222,131700,398250190,5210,5210,5210,5210,0
|
|
20231222,131600,398250190,5210,5210,5210,5210,10
|
|
20231222,131500,398198090,5210,5210,5210,5210,0
|
|
20231222,131400,398198090,5210,5210,5210,5210,0
|
|
20231222,131300,398198090,5210,5210,5210,5210,750
|
|
20231222,131200,394290590,5210,5210,5210,5210,250
|
|
20231222,131100,392988090,5210,5210,5210,5210,100
|
|
20231222,131000,392467090,5200,5200,5200,5200,0
|
|
20231222,130900,392467090,5200,5210,5210,5200,5000
|
|
20231222,130800,366458170,5210,5210,5210,5210,0
|
|
20231222,130700,366458170,5210,5210,5210,5210,48
|
|
20231222,130600,366208090,5220,5220,5220,5220,2
|
|
20231222,130500,366197650,5210,5210,5210,5210,0
|
|
20231222,130400,366197650,5210,5210,5210,5210,0
|
|
20231222,130300,366197650,5210,5210,5210,5210,0
|
|
20231222,130200,366197650,5210,5220,5220,5210,165
|
|
20231222,130100,365337870,5210,5210,5210,5210,0
|
|
20231222,130000,365337870,5210,5210,5210,5210,700
|
|
20231222,125900,361690870,5200,5200,5200,5200,0
|
|
20231222,125800,361690870,5200,5200,5200,5200,826
|
|
20231222,125700,357395670,5200,5210,5210,5200,100
|
|
20231222,125600,356875620,5220,5220,5220,5220,0
|
|
20231222,125500,356875620,5220,5220,5220,5220,0
|
|
20231222,125400,356875620,5220,5220,5220,5220,5
|
|
20231222,125300,356849520,5220,5220,5220,5220,0
|
|
20231222,125200,356849520,5220,5220,5220,5220,2
|
|
20231222,125100,356839080,5220,5220,5220,5220,70
|
|
20231222,125000,356473680,5190,5230,5230,5190,8997
|
|
20231222,124900,309590660,5190,5190,5190,5190,0
|
|
20231222,124800,309590660,5190,5190,5190,5190,0
|
|
20231222,124700,309590660,5190,5190,5190,5190,0
|
|
20231222,124600,309590660,5190,5240,5240,5190,5100
|
|
20231222,124500,283057670,5240,5240,5240,5240,0
|
|
20231222,124400,283057670,5240,5250,5250,5240,140
|
|
20231222,124300,282323880,5250,5250,5250,5250,0
|
|
20231222,124200,282323880,5250,5250,5250,5250,0
|
|
20231222,124100,282323880,5250,5250,5250,5250,0
|
|
20231222,124000,282323880,5250,5250,5250,5250,0
|
|
20231222,123900,282323880,5250,5250,5250,5250,1
|
|
20231222,123800,282318630,5260,5260,5260,5260,11
|
|
20231222,123700,282260770,5260,5260,5260,5260,16
|
|
20231222,123600,282176610,5250,5250,5250,5250,0
|
|
20231222,123500,282176610,5250,5250,5250,5250,400
|
|
20231222,123400,280076610,5260,5260,5260,5260,0
|
|
20231222,123300,280076610,5260,5260,5260,5260,0
|
|
20231222,123200,280076610,5260,5260,5260,5260,0
|
|
20231222,123100,280076610,5260,5260,5260,5260,0
|
|
20231222,123000,280076610,5260,5260,5260,5260,1
|
|
20231222,122900,280071350,5260,5260,5260,5260,0
|
|
20231222,122800,280071350,5260,5260,5260,5260,0
|
|
20231222,122700,280071350,5260,5260,5260,5260,0
|
|
20231222,122600,280071350,5260,5260,5260,5260,12
|
|
20231222,122500,280008230,5260,5260,5260,5260,0
|
|
20231222,122400,280008230,5260,5260,5260,5260,0
|
|
20231222,122300,280008230,5260,5260,5260,5260,1
|
|
20231222,122200,280002970,5260,5260,5260,5260,0
|
|
20231222,122100,280002970,5260,5260,5260,5260,0
|
|
20231222,122000,280002970,5260,5260,5260,5260,0
|
|
20231222,121900,280002970,5260,5260,5260,5260,0
|
|
20231222,121800,280002970,5260,5260,5260,5260,0
|
|
20231222,121700,280002970,5260,5260,5260,5260,0
|
|
20231222,121600,280002970,5260,5260,5260,5260,0
|
|
20231222,121500,280002970,5260,5260,5260,5260,0
|
|
20231222,121400,280002970,5260,5260,5260,5260,0
|
|
20231222,121300,280002970,5260,5260,5260,5260,1
|
|
20231222,121200,279997710,5250,5250,5250,5250,0
|
|
20231222,121100,279997710,5250,5250,5250,5250,13
|
|
20231222,121000,279929460,5250,5250,5250,5250,0
|
|
20231222,120900,279929460,5250,5250,5250,5250,0
|
|
20231222,120800,279929460,5250,5250,5250,5250,116
|
|
20231222,120700,279320460,5250,5250,5250,5250,0
|
|
20231222,120600,279320460,5250,5250,5250,5250,20
|
|
20231222,120500,279215460,5250,5250,5250,5250,0
|
|
20231222,120400,279215460,5250,5250,5250,5250,0
|
|
20231222,120300,279215460,5250,5250,5250,5250,0
|
|
20231222,120200,279215460,5250,5250,5250,5250,0
|
|
20231222,120100,279215460,5250,5250,5250,5250,0
|
|
20231222,120000,279215460,5250,5250,5250,5250,0
|
|
20231222,115900,279215460,5250,5250,5250,5250,2
|
|
20231222,115800,279204960,5240,5240,5240,5240,250
|
|
20231222,115700,277894960,5240,5240,5240,5240,0
|
|
20231222,115600,277894960,5240,5240,5240,5240,0
|
|
20231222,115500,277894960,5240,5240,5240,5240,0
|
|
20231222,115400,277894960,5240,5240,5240,5240,89
|
|
20231222,115300,277428600,5260,5260,5260,5260,0
|
|
20231222,115200,277428600,5260,5260,5260,5260,0
|
|
20231222,115100,277428600,5260,5260,5260,5260,244
|
|
20231222,115000,276145160,5260,5260,5260,5260,0
|
|
20231222,114900,276145160,5260,5260,5260,5260,0
|
|
20231222,114800,276145160,5260,5260,5260,5260,0
|
|
20231222,114700,276145160,5260,5260,5260,5260,4
|
|
20231222,114600,276124120,5260,5260,5260,5260,0
|
|
20231222,114500,276124120,5260,5260,5260,5260,31
|
|
20231222,114400,275961060,5250,5250,5250,5250,0
|
|
20231222,114300,275961060,5250,5250,5250,5250,0
|
|
20231222,114200,275961060,5250,5250,5250,5250,0
|
|
20231222,114100,275961060,5250,5250,5250,5250,1142
|
|
20231222,114000,269965560,5230,5230,5230,5230,0
|
|
20231222,113900,269965560,5230,5230,5230,5230,6
|
|
20231222,113800,269934180,5210,5210,5210,5210,0
|
|
20231222,113700,269934180,5210,5210,5210,5210,0
|
|
20231222,113600,269934180,5210,5240,5240,5210,1000
|
|
20231222,113500,264700390,5250,5250,5250,5250,1
|
|
20231222,113400,264695140,5250,5250,5250,5250,95
|
|
20231222,113300,264196390,5250,5250,5250,5250,0
|
|
20231222,113200,264196390,5250,5250,5250,5250,1
|
|
20231222,113100,264191140,5240,5240,5240,5240,0
|
|
20231222,113000,264191140,5240,5240,5240,5240,100
|
|
20231222,112900,263667140,5240,5240,5240,5240,0
|
|
20231222,112800,263667140,5240,5240,5240,5240,0
|
|
20231222,112700,263667140,5240,5240,5240,5240,90
|
|
20231222,112600,263195540,5240,5240,5240,5240,0
|
|
20231222,112500,263195540,5240,5240,5240,5240,0
|
|
20231222,112400,263195540,5240,5240,5240,5240,100
|
|
20231222,112300,262671540,5240,5240,5240,5240,0
|
|
20231222,112200,262671540,5240,5240,5240,5240,100
|
|
20231222,112100,262147540,5240,5240,5240,5240,0
|
|
20231222,112000,262147540,5240,5240,5240,5240,0
|
|
20231222,111900,262147540,5240,5240,5240,5240,0
|
|
20231222,111800,262147540,5240,5240,5240,5240,123
|
|
20231222,111700,261503020,5240,5240,5240,5240,150
|
|
20231222,111600,260717020,5230,5230,5230,5230,0
|
|
20231222,111500,260717020,5230,5230,5230,5230,10
|
|
20231222,111400,260664720,5230,5230,5230,5230,40
|
|
20231222,111300,260455520,5240,5240,5240,5240,2
|
|
20231222,111200,260445040,5230,5230,5230,5230,60
|
|
20231222,111100,260131240,5220,5220,5220,5220,0
|
|
20231222,111000,260131240,5220,5220,5220,5220,0
|
|
20231222,110900,260131240,5220,5220,5220,5220,0
|
|
20231222,110800,260131240,5220,5220,5220,5220,300
|
|
20231222,110700,258565240,5230,5230,5230,5230,0
|
|
20231222,110600,258565240,5230,5230,5230,5230,0
|
|
20231222,110500,258565240,5230,5230,5230,5230,0
|
|
20231222,110400,258565240,5230,5230,5230,5230,837
|
|
20231222,110300,254187730,5230,5230,5230,5230,159
|
|
20231222,110200,253356160,5230,5230,5230,5230,0
|
|
20231222,110100,253356160,5230,5230,5230,5230,0
|
|
20231222,110000,253356160,5230,5230,5230,5230,3
|
|
20231222,105900,253340470,5230,5230,5230,5230,1
|
|
20231222,105800,253335240,5200,5200,5200,5200,0
|
|
20231222,105700,253335240,5200,5200,5200,5200,42
|
|
20231222,105600,253116840,5200,5220,5220,5200,2500
|
|
20231222,105500,240102050,5230,5230,5230,5230,0
|
|
20231222,105400,240102050,5230,5230,5230,5230,0
|
|
20231222,105300,240102050,5230,5230,5230,5230,0
|
|
20231222,105200,240102050,5230,5230,5230,5230,0
|
|
20231222,105100,240102050,5230,5230,5230,5230,0
|
|
20231222,105000,240102050,5230,5230,5230,5230,0
|
|
20231222,104900,240102050,5230,5230,5230,5230,0
|
|
20231222,104800,240102050,5230,5230,5230,5230,0
|
|
20231222,104700,240102050,5230,5230,5230,5230,0
|
|
20231222,104600,240102050,5230,5220,5230,5220,170
|
|
20231222,104500,239214630,5220,5230,5230,5220,151
|
|
20231222,104400,238425300,5230,5230,5230,5230,3
|
|
20231222,104300,238409610,5220,5220,5220,5220,0
|
|
20231222,104200,238409610,5220,5220,5220,5220,0
|
|
20231222,104100,238409610,5220,5220,5220,5220,0
|
|
20231222,104000,238409610,5220,5220,5220,5220,0
|
|
20231222,103900,238409610,5220,5220,5220,5220,0
|
|
20231222,103800,238409610,5220,5220,5220,5220,0
|
|
20231222,103700,238409610,5220,5220,5220,5220,0
|
|
20231222,103600,238409610,5220,5220,5220,5220,0
|
|
20231222,103500,238409610,5220,5230,5230,5220,116
|
|
20231222,103400,237803930,5230,5230,5230,5230,0
|
|
20231222,103300,237803930,5230,5230,5230,5230,42
|
|
20231222,103200,237584270,5230,5230,5230,5200,116
|
|
20231222,103100,236979000,5210,5220,5220,5210,3
|
|
20231222,103000,236963360,5230,5230,5230,5230,1
|
|
20231222,102900,236958130,5230,5230,5230,5230,56
|
|
20231222,102800,236665250,5230,5230,5230,5190,648
|
|
20231222,102700,233297150,5190,5230,5240,5190,2006
|
|
20231222,102600,222855180,5200,5200,5200,5200,0
|
|
20231222,102500,222855180,5200,5200,5200,5200,0
|
|
20231222,102400,222855180,5200,5200,5200,5200,200
|
|
20231222,102300,221815180,5200,5200,5200,5200,1657
|
|
20231222,102200,213198780,5200,5200,5200,5200,0
|
|
20231222,102100,213198780,5200,5200,5200,5200,0
|
|
20231222,102000,213198780,5200,5200,5200,5200,0
|
|
20231222,101900,213198780,5200,5200,5200,5200,100
|
|
20231222,101800,212678780,5200,5200,5200,5200,0
|
|
20231222,101700,212678780,5200,5200,5200,5200,0
|
|
20231222,101600,212678780,5200,5210,5210,5200,4977
|
|
20231222,101500,186775070,5220,5230,5230,5220,30
|
|
20231222,101400,186618400,5210,5210,5210,5210,0
|
|
20231222,101300,186618400,5210,5210,5210,5210,4976
|
|
20231222,101200,160693440,5220,5220,5220,5220,24
|
|
20231222,101100,160568160,5220,5220,5220,5220,0
|
|
20231222,101000,160568160,5220,5220,5220,5220,799
|
|
20231222,100900,156397380,5220,5220,5220,5220,0
|
|
20231222,100800,156397380,5220,5220,5220,5220,200
|
|
20231222,100700,155353380,5240,5240,5240,5240,0
|
|
20231222,100600,155353380,5240,5240,5240,5240,0
|
|
20231222,100500,155353380,5240,5240,5240,5240,1
|
|
20231222,100400,155348140,5240,5240,5240,5240,5
|
|
20231222,100300,155321940,5210,5220,5220,5210,9818
|
|
20231222,100200,104170150,5220,5230,5230,5220,1065
|
|
20231222,100100,98602020,5240,5250,5250,5240,629
|
|
20231222,100000,95306040,5240,5240,5240,5240,0
|
|
20231222,095900,95306040,5240,5240,5240,5230,715
|
|
20231222,095800,91565160,5240,5240,5240,5240,11
|
|
20231222,095700,91507520,5250,5250,5250,5250,2
|
|
20231222,095600,91497020,5250,5250,5250,5250,26
|
|
20231222,095500,91360520,5230,5230,5230,5230,0
|
|
20231222,095400,91360520,5230,5230,5230,5230,0
|
|
20231222,095300,91360520,5230,5230,5230,5230,0
|
|
20231222,095200,91360520,5230,5230,5230,5230,3905
|
|
20231222,095100,70937370,5250,5230,5250,5230,2
|
|
20231222,095000,70926890,5230,5250,5250,5230,4700
|
|
20231222,094900,46300980,5260,5260,5260,5260,370
|
|
20231222,094800,44354780,5270,5270,5270,5270,7
|
|
20231222,094700,44317890,5290,5290,5290,5290,2
|
|
20231222,094600,44307310,5290,5290,5290,5290,50
|
|
20231222,094500,44042810,5300,5300,5300,5300,0
|
|
20231222,094400,44042810,5300,5270,5300,5260,656
|
|
20231222,094300,40585840,5300,5300,5300,5300,3
|
|
20231222,094200,40569940,5300,5300,5300,5300,0
|
|
20231222,094100,40569940,5300,5300,5300,5300,83
|
|
20231222,094000,40130040,5300,5300,5300,5300,3
|
|
20231222,093900,40114140,5300,5290,5300,5290,36
|
|
20231222,093800,39923690,5290,5290,5290,5290,1
|
|
20231222,093700,39918400,5290,5300,5300,5270,634
|
|
20231222,093600,36577140,5280,5270,5300,5270,115
|
|
20231222,093500,35969210,5300,5300,5300,5300,0
|
|
20231222,093400,35969210,5300,5300,5300,5300,0
|
|
20231222,093300,35969210,5300,5300,5300,5300,0
|
|
20231222,093200,35969210,5300,5300,5300,5300,0
|
|
20231222,093100,35969210,5300,5270,5300,5270,285
|
|
20231222,093000,34467230,5300,5300,5300,5300,0
|
|
20231222,092900,34467230,5300,5300,5300,5300,12
|
|
20231222,092800,34403630,5300,5300,5300,5300,0
|
|
20231222,092700,34403630,5300,5270,5300,5270,93
|
|
20231222,092600,33913490,5300,5300,5300,5290,15
|
|
20231222,092500,33834120,5300,5300,5300,5290,5
|
|
20231222,092400,33807630,5280,5300,5300,5270,315
|
|
20231222,092300,32147320,5280,5280,5280,5280,3
|
|
20231222,092200,32131480,5310,5300,5310,5300,11
|
|
20231222,092100,32073170,5310,5280,5310,5280,52
|
|
20231222,092000,31798550,5310,5300,5310,5300,18
|
|
20231222,091900,31703120,5310,5290,5310,5290,26
|
|
20231222,091800,31565410,5310,5290,5310,5290,32
|
|
20231222,091700,31395760,5310,5310,5310,5310,0
|
|
20231222,091600,31395760,5310,5310,5310,5310,3
|
|
20231222,091500,31379830,5320,5320,5320,5320,0
|
|
20231222,091400,31379830,5320,5310,5320,5310,393
|
|
20231222,091300,29289080,5320,5320,5320,5320,2
|
|
20231222,091200,29278440,5320,5290,5320,5270,139
|
|
20231222,091100,28543860,5300,5310,5310,5300,595
|
|
20231222,091000,25386710,5320,5330,5330,5310,407
|
|
20231222,090900,23217620,5330,5330,5330,5330,0
|
|
20231222,090800,23217620,5330,5300,5330,5300,858
|
|
20231222,090700,18663320,5300,5290,5300,5290,451
|
|
20231222,090600,16275520,5280,5270,5280,5270,1006
|
|
20231222,090500,10971610,5270,5260,5270,5250,784
|
|
20231222,090400,6852630,5260,5260,5260,5260,871
|
|
20231222,090300,2271170,5270,5270,5270,5270,100
|
|
20231222,090200,1744170,5260,5280,5280,5260,19
|
|
20231222,090100,1644090,5280,5280,5280,5250,16
|
|
20231222,090000,1559700,5260,5270,5280,5260,296
|