661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,195800,148088400,6520,6520,6520,6520,1155
|
|
20231222,195700,148088400,6520,6520,6520,6520,0
|
|
20231222,195600,148088400,6520,6520,6520,6520,0
|
|
20231222,195500,148088400,6520,6520,6520,6520,0
|
|
20231222,195400,148088400,6520,6520,6520,6520,0
|
|
20231222,195300,148088400,6520,6520,6520,6520,0
|
|
20231222,195200,148088400,6520,6520,6520,6520,0
|
|
20231222,195100,148088400,6520,6520,6520,6520,0
|
|
20231222,195000,148088400,6520,6520,6520,6520,0
|
|
20231222,194900,148088400,6520,6520,6520,6520,0
|
|
20231222,194800,148088400,6520,6520,6520,6520,0
|
|
20231222,194700,148088400,6520,6520,6520,6520,0
|
|
20231222,194600,148088400,6520,6520,6520,6520,0
|
|
20231222,194500,148088400,6520,6520,6520,6520,0
|
|
20231222,194400,148088400,6520,6520,6520,6520,0
|
|
20231222,194300,148088400,6520,6520,6520,6520,0
|
|
20231222,194200,148088400,6520,6520,6520,6520,0
|
|
20231222,194100,148088400,6520,6520,6520,6520,0
|
|
20231222,194000,148088400,6520,6520,6520,6520,0
|
|
20231222,193900,148088400,6520,6520,6520,6520,0
|
|
20231222,193800,148088400,6520,6520,6520,6520,0
|
|
20231222,193700,148088400,6520,6520,6520,6520,0
|
|
20231222,193600,148088400,6520,6520,6520,6520,0
|
|
20231222,193500,148088400,6520,6520,6520,6520,0
|
|
20231222,193400,148088400,6520,6520,6520,6520,0
|
|
20231222,193300,148088400,6520,6520,6520,6520,0
|
|
20231222,193200,148088400,6520,6520,6520,6520,0
|
|
20231222,193100,148088400,6520,6520,6520,6520,0
|
|
20231222,193000,148088400,6520,6520,6520,6520,0
|
|
20231222,192900,148088400,6520,6520,6520,6520,0
|
|
20231222,192800,148088400,6520,6520,6520,6520,1155
|
|
20231222,192700,148088400,6520,6520,6520,6520,0
|
|
20231222,192600,148088400,6520,6520,6520,6520,0
|
|
20231222,192500,148088400,6520,6520,6520,6520,0
|
|
20231222,192400,148088400,6520,6520,6520,6520,0
|
|
20231222,192300,148088400,6520,6520,6520,6520,0
|
|
20231222,192200,148088400,6520,6520,6520,6520,0
|
|
20231222,192100,148088400,6520,6520,6520,6520,0
|
|
20231222,192000,148088400,6520,6520,6520,6520,0
|
|
20231222,191900,148088400,6520,6520,6520,6520,0
|
|
20231222,191800,148088400,6520,6520,6520,6520,0
|
|
20231222,191700,148088400,6520,6520,6520,6520,0
|
|
20231222,191600,148088400,6520,6520,6520,6520,0
|
|
20231222,191500,148088400,6520,6520,6520,6520,0
|
|
20231222,191400,148088400,6520,6520,6520,6520,0
|
|
20231222,191300,148088400,6520,6520,6520,6520,0
|
|
20231222,191200,148088400,6520,6520,6520,6520,0
|
|
20231222,191100,148088400,6520,6520,6520,6520,0
|
|
20231222,191000,148088400,6520,6520,6520,6520,0
|
|
20231222,190900,148088400,6520,6520,6520,6520,0
|
|
20231222,190800,148088400,6520,6520,6520,6520,0
|
|
20231222,190700,148088400,6520,6520,6520,6520,0
|
|
20231222,190600,148088400,6520,6520,6520,6520,0
|
|
20231222,190500,148088400,6520,6520,6520,6520,0
|
|
20231222,190400,148088400,6520,6520,6520,6520,0
|
|
20231222,190300,148088400,6520,6520,6520,6520,0
|
|
20231222,190200,148088400,6520,6520,6520,6520,0
|
|
20231222,190100,148088400,6520,6520,6520,6520,0
|
|
20231222,190000,148088400,6520,6520,6520,6520,0
|
|
20231222,185900,148088400,6520,6520,6520,6520,0
|
|
20231222,185800,148088400,6520,6520,6520,6520,1155
|
|
20231222,185700,148088400,6520,6520,6520,6520,0
|
|
20231222,185600,148088400,6520,6520,6520,6520,0
|
|
20231222,185500,148088400,6520,6520,6520,6520,0
|
|
20231222,185400,148088400,6520,6520,6520,6520,0
|
|
20231222,185300,148088400,6520,6520,6520,6520,0
|
|
20231222,185200,148088400,6520,6520,6520,6520,0
|
|
20231222,185100,148088400,6520,6520,6520,6520,0
|
|
20231222,185000,148088400,6520,6520,6520,6520,0
|
|
20231222,184900,148088400,6520,6520,6520,6520,0
|
|
20231222,184800,148088400,6520,6520,6520,6520,0
|
|
20231222,184700,148088400,6520,6520,6520,6520,0
|
|
20231222,184600,148088400,6520,6520,6520,6520,0
|
|
20231222,184500,148088400,6520,6520,6520,6520,0
|
|
20231222,184400,148088400,6520,6520,6520,6520,0
|
|
20231222,184300,148088400,6520,6520,6520,6520,0
|
|
20231222,184200,148088400,6520,6520,6520,6520,0
|
|
20231222,184100,148088400,6520,6520,6520,6520,0
|
|
20231222,184000,148088400,6520,6520,6520,6520,0
|
|
20231222,183900,148088400,6520,6520,6520,6520,0
|
|
20231222,183800,148088400,6520,6520,6520,6520,0
|
|
20231222,183700,148088400,6520,6520,6520,6520,0
|
|
20231222,183600,148088400,6520,6520,6520,6520,0
|
|
20231222,183500,148088400,6520,6520,6520,6520,0
|
|
20231222,183400,148088400,6520,6520,6520,6520,0
|
|
20231222,183300,148088400,6520,6520,6520,6520,0
|
|
20231222,183200,148088400,6520,6520,6520,6520,0
|
|
20231222,183100,148088400,6520,6520,6520,6520,0
|
|
20231222,183000,148088400,6520,6520,6520,6520,0
|
|
20231222,182900,148088400,6520,6520,6520,6520,0
|
|
20231222,182800,148088400,6520,6520,6520,6520,1155
|
|
20231222,182700,148088400,6520,6520,6520,6520,0
|
|
20231222,182600,148088400,6520,6520,6520,6520,0
|
|
20231222,182500,148088400,6520,6520,6520,6520,0
|
|
20231222,182400,148088400,6520,6520,6520,6520,0
|
|
20231222,182300,148088400,6520,6520,6520,6520,0
|
|
20231222,182200,148088400,6520,6520,6520,6520,0
|
|
20231222,182100,148088400,6520,6520,6520,6520,0
|
|
20231222,182000,148088400,6520,6520,6520,6520,0
|
|
20231222,181900,148088400,6520,6520,6520,6520,0
|
|
20231222,181800,148088400,6520,6520,6520,6520,0
|
|
20231222,181700,148088400,6520,6520,6520,6520,0
|
|
20231222,181600,148088400,6520,6520,6520,6520,0
|
|
20231222,181500,148088400,6520,6520,6520,6520,0
|
|
20231222,181400,148088400,6520,6520,6520,6520,0
|
|
20231222,181300,148088400,6520,6520,6520,6520,0
|
|
20231222,181200,148088400,6520,6520,6520,6520,0
|
|
20231222,181100,148088400,6520,6520,6520,6520,0
|
|
20231222,181000,148088400,6520,6520,6520,6520,0
|
|
20231222,180900,148088400,6520,6520,6520,6520,0
|
|
20231222,180800,148088400,6520,6520,6520,6520,0
|
|
20231222,180700,148088400,6520,6520,6520,6520,0
|
|
20231222,180600,148088400,6520,6520,6520,6520,0
|
|
20231222,180500,148088400,6520,6520,6520,6520,0
|
|
20231222,180400,148088400,6520,6520,6520,6520,0
|
|
20231222,180300,148088400,6520,6520,6520,6520,0
|
|
20231222,180200,148088400,6520,6520,6520,6520,0
|
|
20231222,180100,148088400,6520,6520,6520,6520,0
|
|
20231222,180000,148088400,6520,6520,6520,6520,0
|
|
20231222,175900,148088400,6520,6520,6520,6520,0
|
|
20231222,175800,148088400,6520,6520,6520,6520,1155
|
|
20231222,175700,148088400,6520,6520,6520,6520,0
|
|
20231222,175600,148088400,6520,6520,6520,6520,0
|
|
20231222,175500,148088400,6520,6520,6520,6520,0
|
|
20231222,175400,148088400,6520,6520,6520,6520,0
|
|
20231222,175300,148088400,6520,6520,6520,6520,0
|
|
20231222,175200,148088400,6520,6520,6520,6520,0
|
|
20231222,175100,148088400,6520,6520,6520,6520,0
|
|
20231222,175000,148088400,6520,6520,6520,6520,0
|
|
20231222,174900,148088400,6520,6520,6520,6520,0
|
|
20231222,174800,148088400,6520,6520,6520,6520,0
|
|
20231222,174700,148088400,6520,6520,6520,6520,0
|
|
20231222,174600,148088400,6520,6520,6520,6520,0
|
|
20231222,174500,148088400,6520,6520,6520,6520,0
|
|
20231222,174400,148088400,6520,6520,6520,6520,0
|
|
20231222,174300,148088400,6520,6520,6520,6520,0
|
|
20231222,174200,148088400,6520,6520,6520,6520,0
|
|
20231222,174100,148088400,6520,6520,6520,6520,0
|
|
20231222,174000,148088400,6520,6520,6520,6520,0
|
|
20231222,173900,148088400,6520,6520,6520,6520,0
|
|
20231222,173800,148088400,6520,6520,6520,6520,0
|
|
20231222,173700,148088400,6520,6520,6520,6520,0
|
|
20231222,173600,148088400,6520,6520,6520,6520,0
|
|
20231222,173500,148088400,6520,6520,6520,6520,0
|
|
20231222,173400,148088400,6520,6520,6520,6520,0
|
|
20231222,173300,148088400,6520,6520,6520,6520,0
|
|
20231222,173200,148088400,6520,6520,6520,6520,0
|
|
20231222,173100,148088400,6520,6520,6520,6520,0
|
|
20231222,173000,148088400,6520,6520,6520,6520,0
|
|
20231222,172900,148088400,6520,6520,6520,6520,0
|
|
20231222,172800,148088400,6520,6520,6520,6520,1155
|
|
20231222,172700,148088400,6520,6520,6520,6520,0
|
|
20231222,172600,148088400,6520,6520,6520,6520,0
|
|
20231222,172500,148088400,6520,6520,6520,6520,0
|
|
20231222,172400,148088400,6520,6520,6520,6520,0
|
|
20231222,172300,148088400,6520,6520,6520,6520,0
|
|
20231222,172200,148088400,6520,6520,6520,6520,0
|
|
20231222,172100,148088400,6520,6520,6520,6520,0
|
|
20231222,172000,148088400,6520,6520,6520,6520,0
|
|
20231222,171900,148088400,6520,6520,6520,6520,0
|
|
20231222,171800,148088400,6520,6520,6520,6520,0
|
|
20231222,171700,148088400,6520,6520,6520,6520,0
|
|
20231222,171600,148088400,6520,6520,6520,6520,0
|
|
20231222,171500,148088400,6520,6520,6520,6520,0
|
|
20231222,171400,148088400,6520,6520,6520,6520,0
|
|
20231222,171300,148088400,6520,6520,6520,6520,0
|
|
20231222,171200,148088400,6520,6520,6520,6520,0
|
|
20231222,171100,148088400,6520,6520,6520,6520,0
|
|
20231222,171000,148088400,6520,6520,6520,6520,0
|
|
20231222,170900,148088400,6520,6520,6520,6520,0
|
|
20231222,170800,148088400,6520,6520,6520,6520,0
|
|
20231222,170700,148088400,6520,6520,6520,6520,0
|
|
20231222,170600,148088400,6520,6520,6520,6520,0
|
|
20231222,170500,148088400,6520,6520,6520,6520,0
|
|
20231222,170400,148088400,6520,6520,6520,6520,0
|
|
20231222,170300,148088400,6520,6520,6520,6520,0
|
|
20231222,170200,148088400,6520,6520,6520,6520,0
|
|
20231222,170100,148088400,6520,6520,6520,6520,0
|
|
20231222,170000,148088400,6520,6520,6520,6520,0
|
|
20231222,165900,148088400,6520,6520,6520,6520,0
|
|
20231222,165800,148088400,6520,6520,6520,6520,1155
|
|
20231222,165700,148088400,6520,6520,6520,6520,0
|
|
20231222,165600,148088400,6520,6520,6520,6520,0
|
|
20231222,165500,148088400,6520,6520,6520,6520,0
|
|
20231222,165400,148088400,6520,6520,6520,6520,0
|
|
20231222,165300,148088400,6520,6520,6520,6520,0
|
|
20231222,165200,148088400,6520,6520,6520,6520,0
|
|
20231222,165100,148088400,6520,6520,6520,6520,0
|
|
20231222,165000,148088400,6520,6520,6520,6520,0
|
|
20231222,164900,148088400,6520,6520,6520,6520,0
|
|
20231222,164800,148088400,6520,6520,6520,6520,0
|
|
20231222,164700,148088400,6520,6520,6520,6520,0
|
|
20231222,164600,148088400,6520,6520,6520,6520,0
|
|
20231222,164500,148088400,6520,6520,6520,6520,0
|
|
20231222,164400,148088400,6520,6520,6520,6520,0
|
|
20231222,164300,148088400,6520,6520,6520,6520,0
|
|
20231222,164200,148088400,6520,6520,6520,6520,0
|
|
20231222,164100,148088400,6520,6520,6520,6520,0
|
|
20231222,164000,148088400,6520,6520,6520,6520,0
|
|
20231222,163900,148088400,6520,6520,6520,6520,0
|
|
20231222,163800,148088400,6520,6520,6520,6520,0
|
|
20231222,163700,148088400,6520,6520,6520,6520,0
|
|
20231222,163600,148088400,6520,6520,6520,6520,0
|
|
20231222,163500,148088400,6520,6520,6520,6520,0
|
|
20231222,163400,148088400,6520,6520,6520,6520,0
|
|
20231222,163300,148088400,6520,6520,6520,6520,0
|
|
20231222,163200,148088400,6520,6520,6520,6520,0
|
|
20231222,163100,148088400,6520,6520,6520,6520,0
|
|
20231222,163000,148088400,6520,6520,6520,6520,0
|
|
20231222,162900,148088400,6520,6520,6520,6520,0
|
|
20231222,162800,148088400,6520,6520,6520,6520,1155
|
|
20231222,162700,148088400,6520,6520,6520,6520,0
|
|
20231222,162600,148088400,6520,6520,6520,6520,0
|
|
20231222,162500,148088400,6520,6520,6520,6520,0
|
|
20231222,162400,148088400,6520,6520,6520,6520,0
|
|
20231222,162300,148088400,6520,6520,6520,6520,0
|
|
20231222,162200,148088400,6520,6520,6520,6520,0
|
|
20231222,162100,148088400,6520,6520,6520,6520,0
|
|
20231222,162000,148088400,6520,6520,6520,6520,0
|
|
20231222,161900,148088400,6520,6520,6520,6520,0
|
|
20231222,161800,148088400,6520,6520,6520,6520,0
|
|
20231222,161700,148088400,6520,6520,6520,6520,0
|
|
20231222,161600,148088400,6520,6520,6520,6520,0
|
|
20231222,161500,148088400,6520,6520,6520,6520,0
|
|
20231222,161400,148088400,6520,6520,6520,6520,0
|
|
20231222,161300,148088400,6520,6520,6520,6520,0
|
|
20231222,161200,148088400,6520,6520,6520,6520,0
|
|
20231222,161100,148088400,6520,6520,6520,6520,0
|
|
20231222,161000,148088400,6520,6520,6520,6520,0
|
|
20231222,160900,148088400,6520,6520,6520,6520,0
|
|
20231222,160800,148088400,6520,6520,6520,6520,0
|
|
20231222,160700,148088400,6520,6520,6520,6520,0
|
|
20231222,160600,148088400,6520,6520,6520,6520,0
|
|
20231222,160500,148088400,6520,6520,6520,6520,0
|
|
20231222,160400,148088400,6520,6520,6520,6520,0
|
|
20231222,160300,148088400,6520,6520,6520,6520,0
|
|
20231222,160200,148088400,6520,6520,6520,6520,0
|
|
20231222,160100,148088400,6520,6520,6520,6520,0
|
|
20231222,160000,148088400,6520,6520,6520,6520,0
|
|
20231222,155900,148088400,6520,6520,6520,6520,0
|
|
20231222,155800,148088400,6520,6520,6520,6520,1155
|
|
20231222,155700,148088400,6520,6520,6520,6520,0
|
|
20231222,155600,148088400,6520,6520,6520,6520,0
|
|
20231222,155500,148088400,6520,6520,6520,6520,0
|
|
20231222,155400,148088400,6520,6520,6520,6520,0
|
|
20231222,155300,148088400,6520,6520,6520,6520,0
|
|
20231222,155200,148088400,6520,6520,6520,6520,0
|
|
20231222,155100,148088400,6520,6520,6520,6520,0
|
|
20231222,155000,148088400,6520,6520,6520,6520,0
|
|
20231222,154900,148088400,6520,6520,6520,6520,0
|
|
20231222,154800,148088400,6520,6520,6520,6520,0
|
|
20231222,154700,148088400,6520,6520,6520,6520,0
|
|
20231222,154600,148088400,6520,6520,6520,6520,0
|
|
20231222,154500,148088400,6520,6520,6520,6520,0
|
|
20231222,154400,148088400,6520,6520,6520,6520,0
|
|
20231222,154300,148088400,6520,6520,6520,6520,0
|
|
20231222,154200,148088400,6520,6520,6520,6520,0
|
|
20231222,154100,148088400,6520,6520,6520,6520,0
|
|
20231222,154000,148088400,6520,6520,6520,6520,0
|
|
20231222,153900,148088400,6520,6520,6520,6520,0
|
|
20231222,153800,148088400,6520,6520,6520,6520,0
|
|
20231222,153700,148088400,6520,6520,6520,6520,0
|
|
20231222,153600,148088400,6520,6520,6520,6520,0
|
|
20231222,153500,148088400,6520,6520,6520,6520,0
|
|
20231222,153400,148088400,6520,6520,6520,6520,0
|
|
20231222,153300,148088400,6520,6520,6520,6520,0
|
|
20231222,153200,148088400,6520,6520,6520,6520,0
|
|
20231222,153100,148088400,6520,6520,6520,6520,0
|
|
20231222,153000,148088400,6520,6520,6520,6520,1155
|
|
20231222,152900,140557800,6510,6510,6510,6510,0
|
|
20231222,152800,140557800,6510,6510,6510,6510,0
|
|
20231222,152700,140557800,6510,6510,6510,6510,0
|
|
20231222,152600,140557800,6510,6510,6510,6510,0
|
|
20231222,152500,140557800,6510,6510,6510,6510,0
|
|
20231222,152400,140557800,6510,6510,6510,6510,0
|
|
20231222,152300,140557800,6510,6510,6510,6510,0
|
|
20231222,152200,140557800,6510,6510,6510,6510,0
|
|
20231222,152100,140557800,6510,6510,6510,6510,0
|
|
20231222,152000,140557800,6510,6510,6510,6510,0
|
|
20231222,151900,140557800,6510,6510,6510,6510,2
|
|
20231222,151800,140544780,6510,6510,6510,6510,0
|
|
20231222,151700,140544780,6510,6510,6510,6510,10
|
|
20231222,151600,140479680,6520,6520,6520,6520,0
|
|
20231222,151500,140479680,6520,6520,6520,6520,0
|
|
20231222,151400,140479680,6520,6520,6520,6520,1
|
|
20231222,151300,140473160,6480,6480,6480,6480,0
|
|
20231222,151200,140473160,6480,6480,6480,6480,26
|
|
20231222,151100,140304680,6520,6520,6520,6520,1
|
|
20231222,151000,140298160,6480,6480,6480,6480,1
|
|
20231222,150900,140291680,6520,6520,6520,6520,0
|
|
20231222,150800,140291680,6520,6520,6520,6520,0
|
|
20231222,150700,140291680,6520,6520,6520,6520,17
|
|
20231222,150600,140180840,6470,6470,6470,6470,0
|
|
20231222,150500,140180840,6470,6470,6470,6470,0
|
|
20231222,150400,140180840,6470,6470,6470,6470,0
|
|
20231222,150300,140180840,6470,6470,6470,6470,0
|
|
20231222,150200,140180840,6470,6470,6470,6470,0
|
|
20231222,150100,140180840,6470,6470,6470,6470,0
|
|
20231222,150000,140180840,6470,6490,6490,6470,273
|
|
20231222,145900,138412700,6500,6500,6500,6500,0
|
|
20231222,145800,138412700,6500,6500,6500,6500,0
|
|
20231222,145700,138412700,6500,6500,6500,6500,0
|
|
20231222,145600,138412700,6500,6500,6500,6500,0
|
|
20231222,145500,138412700,6500,6500,6500,6500,17
|
|
20231222,145400,138302200,6500,6500,6500,6500,0
|
|
20231222,145300,138302200,6500,6500,6500,6500,0
|
|
20231222,145200,138302200,6500,6500,6500,6500,0
|
|
20231222,145100,138302200,6500,6500,6500,6500,0
|
|
20231222,145000,138302200,6500,6500,6500,6500,0
|
|
20231222,144900,138302200,6500,6500,6500,6500,60
|
|
20231222,144800,137912200,6500,6500,6500,6500,0
|
|
20231222,144700,137912200,6500,6500,6500,6500,200
|
|
20231222,144600,136612200,6500,6500,6500,6500,0
|
|
20231222,144500,136612200,6500,6500,6500,6500,0
|
|
20231222,144400,136612200,6500,6500,6500,6500,0
|
|
20231222,144300,136612200,6500,6500,6500,6500,0
|
|
20231222,144200,136612200,6500,6500,6500,6500,0
|
|
20231222,144100,136612200,6500,6500,6500,6500,0
|
|
20231222,144000,136612200,6500,6500,6500,6500,50
|
|
20231222,143900,136287200,6520,6520,6520,6520,0
|
|
20231222,143800,136287200,6520,6520,6520,6520,0
|
|
20231222,143700,136287200,6520,6520,6520,6520,0
|
|
20231222,143600,136287200,6520,6520,6520,6520,0
|
|
20231222,143500,136287200,6520,6520,6520,6520,177
|
|
20231222,143400,135133160,6510,6510,6510,6510,0
|
|
20231222,143300,135133160,6510,6510,6510,6510,1
|
|
20231222,143200,135126650,6500,6500,6500,6500,0
|
|
20231222,143100,135126650,6500,6500,6500,6500,0
|
|
20231222,143000,135126650,6500,6500,6500,6500,0
|
|
20231222,142900,135126650,6500,6500,6500,6500,0
|
|
20231222,142800,135126650,6500,6500,6500,6500,10
|
|
20231222,142700,135061650,6490,6490,6490,6490,0
|
|
20231222,142600,135061650,6490,6490,6490,6490,0
|
|
20231222,142500,135061650,6490,6490,6490,6490,0
|
|
20231222,142400,135061650,6490,6490,6490,6490,0
|
|
20231222,142300,135061650,6490,6490,6490,6490,0
|
|
20231222,142200,135061650,6490,6490,6490,6490,0
|
|
20231222,142100,135061650,6490,6490,6490,6490,0
|
|
20231222,142000,135061650,6490,6490,6490,6490,0
|
|
20231222,141900,135061650,6490,6490,6490,6490,0
|
|
20231222,141800,135061650,6490,6490,6490,6490,323
|
|
20231222,141700,132965380,6490,6490,6490,6490,5
|
|
20231222,141600,132932930,6500,6500,6500,6500,177
|
|
20231222,141500,131782430,6490,6490,6490,6490,0
|
|
20231222,141400,131782430,6490,6490,6490,6490,9
|
|
20231222,141300,131724020,6530,6530,6530,6530,0
|
|
20231222,141200,131724020,6530,6530,6530,6530,5
|
|
20231222,141100,131691370,6510,6510,6510,6510,0
|
|
20231222,141000,131691370,6510,6510,6510,6510,0
|
|
20231222,140900,131691370,6510,6510,6510,6510,0
|
|
20231222,140800,131691370,6510,6510,6510,6510,0
|
|
20231222,140700,131691370,6510,6510,6510,6510,154
|
|
20231222,140600,130688830,6510,6510,6510,6510,8
|
|
20231222,140500,130636750,6520,6520,6520,6520,176
|
|
20231222,140400,129489230,6510,6510,6510,6510,82
|
|
20231222,140300,128955410,6510,6530,6530,6510,2007
|
|
20231222,140200,115879240,6530,6530,6530,6530,0
|
|
20231222,140100,115879240,6530,6530,6530,6530,0
|
|
20231222,140000,115879240,6530,6530,6530,6530,0
|
|
20231222,135900,115879240,6530,6530,6530,6530,0
|
|
20231222,135800,115879240,6530,6530,6530,6530,2
|
|
20231222,135700,115866180,6530,6530,6530,6530,0
|
|
20231222,135600,115866180,6530,6530,6530,6530,0
|
|
20231222,135500,115866180,6530,6530,6530,6530,177
|
|
20231222,135400,114710370,6530,6530,6530,6530,0
|
|
20231222,135300,114710370,6530,6530,6530,6530,0
|
|
20231222,135200,114710370,6530,6530,6530,6530,0
|
|
20231222,135100,114710370,6530,6530,6530,6530,0
|
|
20231222,135000,114710370,6530,6530,6530,6530,0
|
|
20231222,134900,114710370,6530,6530,6530,6530,0
|
|
20231222,134800,114710370,6530,6530,6530,6530,0
|
|
20231222,134700,114710370,6530,6530,6530,6530,0
|
|
20231222,134600,114710370,6530,6530,6530,6530,0
|
|
20231222,134500,114710370,6530,6530,6530,6530,176
|
|
20231222,134400,113561090,6530,6530,6530,6530,0
|
|
20231222,134300,113561090,6530,6530,6530,6530,0
|
|
20231222,134200,113561090,6530,6530,6530,6530,0
|
|
20231222,134100,113561090,6530,6530,6530,6530,0
|
|
20231222,134000,113561090,6530,6530,6530,6530,0
|
|
20231222,133900,113561090,6530,6530,6530,6530,0
|
|
20231222,133800,113561090,6530,6530,6530,6530,0
|
|
20231222,133700,113561090,6530,6530,6530,6530,0
|
|
20231222,133600,113561090,6530,6530,6530,6530,0
|
|
20231222,133500,113561090,6530,6530,6530,6530,177
|
|
20231222,133400,112405280,6530,6530,6530,6530,0
|
|
20231222,133300,112405280,6530,6530,6530,6530,0
|
|
20231222,133200,112405280,6530,6530,6530,6530,0
|
|
20231222,133100,112405280,6530,6530,6530,6530,0
|
|
20231222,133000,112405280,6530,6530,6530,6530,0
|
|
20231222,132900,112405280,6530,6530,6530,6530,0
|
|
20231222,132800,112405280,6530,6530,6530,6530,0
|
|
20231222,132700,112405280,6530,6530,6530,6530,0
|
|
20231222,132600,112405280,6530,6530,6530,6530,0
|
|
20231222,132500,112405280,6530,6530,6530,6530,176
|
|
20231222,132400,111256000,6530,6530,6530,6530,1
|
|
20231222,132300,111249470,6530,6530,6530,6530,0
|
|
20231222,132200,111249470,6530,6530,6530,6530,0
|
|
20231222,132100,111249470,6530,6530,6530,6530,0
|
|
20231222,132000,111249470,6530,6530,6530,6530,0
|
|
20231222,131900,111249470,6530,6530,6530,6530,0
|
|
20231222,131800,111249470,6530,6530,6530,6530,0
|
|
20231222,131700,111249470,6530,6530,6530,6530,0
|
|
20231222,131600,111249470,6530,6530,6530,6530,0
|
|
20231222,131500,111249470,6530,6530,6530,6530,177
|
|
20231222,131400,110093660,6520,6520,6520,6520,0
|
|
20231222,131300,110093660,6520,6520,6520,6520,0
|
|
20231222,131200,110093660,6520,6520,6520,6520,0
|
|
20231222,131100,110093660,6520,6520,6520,6520,0
|
|
20231222,131000,110093660,6520,6520,6520,6520,0
|
|
20231222,130900,110093660,6520,6520,6520,6520,0
|
|
20231222,130800,110093660,6520,6520,6520,6520,0
|
|
20231222,130700,110093660,6520,6520,6520,6520,4
|
|
20231222,130600,110067580,6520,6520,6520,6520,0
|
|
20231222,130500,110067580,6520,6520,6520,6520,176
|
|
20231222,130400,108920060,6520,6520,6520,6520,0
|
|
20231222,130300,108920060,6520,6520,6520,6520,0
|
|
20231222,130200,108920060,6520,6520,6520,6520,0
|
|
20231222,130100,108920060,6520,6520,6520,6520,0
|
|
20231222,130000,108920060,6520,6520,6520,6520,0
|
|
20231222,125900,108920060,6520,6520,6520,6520,0
|
|
20231222,125800,108920060,6520,6520,6520,6520,0
|
|
20231222,125700,108920060,6520,6520,6520,6520,0
|
|
20231222,125600,108920060,6520,6520,6520,6520,0
|
|
20231222,125500,108920060,6520,6520,6520,6520,177
|
|
20231222,125400,107766020,6520,6520,6520,6520,0
|
|
20231222,125300,107766020,6520,6520,6520,6520,0
|
|
20231222,125200,107766020,6520,6520,6520,6520,0
|
|
20231222,125100,107766020,6520,6520,6520,6520,0
|
|
20231222,125000,107766020,6520,6520,6520,6520,0
|
|
20231222,124900,107766020,6520,6520,6520,6520,0
|
|
20231222,124800,107766020,6520,6520,6520,6520,0
|
|
20231222,124700,107766020,6520,6520,6520,6520,0
|
|
20231222,124600,107766020,6520,6520,6520,6520,0
|
|
20231222,124500,107766020,6520,6520,6520,6520,176
|
|
20231222,124400,106618500,6520,6520,6520,6520,0
|
|
20231222,124300,106618500,6520,6520,6520,6520,0
|
|
20231222,124200,106618500,6520,6520,6520,6520,0
|
|
20231222,124100,106618500,6520,6520,6520,6520,0
|
|
20231222,124000,106618500,6520,6520,6520,6520,0
|
|
20231222,123900,106618500,6520,6520,6520,6520,0
|
|
20231222,123800,106618500,6520,6520,6520,6520,0
|
|
20231222,123700,106618500,6520,6520,6520,6520,0
|
|
20231222,123600,106618500,6520,6520,6520,6520,0
|
|
20231222,123500,106618500,6520,6520,6520,6520,177
|
|
20231222,123400,105464460,6520,6520,6520,6520,0
|
|
20231222,123300,105464460,6520,6520,6520,6520,0
|
|
20231222,123200,105464460,6520,6520,6520,6520,0
|
|
20231222,123100,105464460,6520,6520,6520,6520,0
|
|
20231222,123000,105464460,6520,6520,6520,6520,0
|
|
20231222,122900,105464460,6520,6520,6520,6520,0
|
|
20231222,122800,105464460,6520,6520,6520,6520,0
|
|
20231222,122700,105464460,6520,6520,6520,6520,0
|
|
20231222,122600,105464460,6520,6520,6520,6520,0
|
|
20231222,122500,105464460,6520,6520,6520,6520,176
|
|
20231222,122400,104316940,6520,6520,6520,6520,0
|
|
20231222,122300,104316940,6520,6520,6520,6520,0
|
|
20231222,122200,104316940,6520,6520,6520,6520,0
|
|
20231222,122100,104316940,6520,6520,6520,6520,0
|
|
20231222,122000,104316940,6520,6520,6520,6520,0
|
|
20231222,121900,104316940,6520,6520,6520,6520,0
|
|
20231222,121800,104316940,6520,6520,6520,6520,0
|
|
20231222,121700,104316940,6520,6520,6520,6520,0
|
|
20231222,121600,104316940,6520,6520,6520,6520,0
|
|
20231222,121500,104316940,6520,6520,6520,6520,177
|
|
20231222,121400,103162900,6510,6510,6510,6510,0
|
|
20231222,121300,103162900,6510,6510,6510,6510,0
|
|
20231222,121200,103162900,6510,6510,6510,6510,0
|
|
20231222,121100,103162900,6510,6510,6510,6510,0
|
|
20231222,121000,103162900,6510,6510,6510,6510,500
|
|
20231222,120900,99907900,6510,6510,6510,6510,0
|
|
20231222,120800,99907900,6510,6510,6510,6510,0
|
|
20231222,120700,99907900,6510,6510,6510,6510,0
|
|
20231222,120600,99907900,6510,6510,6510,6510,98
|
|
20231222,120500,99269920,6510,6510,6510,6510,176
|
|
20231222,120400,98124160,6500,6500,6500,6500,0
|
|
20231222,120300,98124160,6500,6500,6500,6500,0
|
|
20231222,120200,98124160,6500,6500,6500,6500,0
|
|
20231222,120100,98124160,6500,6500,6500,6500,50
|
|
20231222,120000,97799160,6500,6500,6500,6500,0
|
|
20231222,115900,97799160,6500,6500,6500,6500,0
|
|
20231222,115800,97799160,6500,6500,6500,6500,20
|
|
20231222,115700,97669160,6490,6490,6490,6490,1036
|
|
20231222,115600,90945520,6510,6510,6510,6510,0
|
|
20231222,115500,90945520,6510,6500,6510,6500,176
|
|
20231222,115400,89800040,6500,6500,6500,6500,0
|
|
20231222,115300,89800040,6500,6500,6500,6500,273
|
|
20231222,115200,88025540,6510,6510,6510,6510,1005
|
|
20231222,115100,81482990,6510,6510,6510,6510,1
|
|
20231222,115000,81476480,6520,6520,6520,6520,82
|
|
20231222,114900,80941840,6530,6530,6530,6530,0
|
|
20231222,114800,80941840,6530,6530,6530,6530,0
|
|
20231222,114700,80941840,6530,6530,6530,6530,0
|
|
20231222,114600,80941840,6530,6530,6530,6530,0
|
|
20231222,114500,80941840,6530,6530,6530,6530,178
|
|
20231222,114400,79779500,6520,6520,6520,6520,0
|
|
20231222,114300,79779500,6520,6520,6520,6520,0
|
|
20231222,114200,79779500,6520,6520,6520,6520,0
|
|
20231222,114100,79779500,6520,6520,6520,6520,0
|
|
20231222,114000,79779500,6520,6520,6520,6520,44
|
|
20231222,113900,79492620,6520,6520,6520,6520,0
|
|
20231222,113800,79492620,6520,6520,6520,6520,50
|
|
20231222,113700,79166620,6530,6530,6530,6530,0
|
|
20231222,113600,79166620,6530,6530,6530,6530,0
|
|
20231222,113500,79166620,6530,6530,6530,6530,176
|
|
20231222,113400,78017340,6530,6530,6530,6530,45
|
|
20231222,113300,77723490,6530,6530,6530,6530,0
|
|
20231222,113200,77723490,6530,6530,6530,6530,0
|
|
20231222,113100,77723490,6530,6530,6530,6530,0
|
|
20231222,113000,77723490,6530,6530,6530,6530,0
|
|
20231222,112900,77723490,6530,6530,6530,6530,0
|
|
20231222,112800,77723490,6530,6530,6530,6530,10
|
|
20231222,112700,77658190,6530,6530,6530,6530,0
|
|
20231222,112600,77658190,6530,6530,6530,6530,500
|
|
20231222,112500,74393190,6520,6520,6520,6520,93
|
|
20231222,112400,73786830,6510,6510,6510,6510,0
|
|
20231222,112300,73786830,6510,6510,6510,6510,1025
|
|
20231222,112200,67114080,6510,6510,6510,6510,0
|
|
20231222,112100,67114080,6510,6510,6510,6510,0
|
|
20231222,112000,67114080,6510,6510,6510,6510,40
|
|
20231222,111900,66853680,6510,6510,6510,6510,0
|
|
20231222,111800,66853680,6510,6510,6510,6510,10
|
|
20231222,111700,66788580,6500,6500,6500,6500,0
|
|
20231222,111600,66788580,6500,6500,6500,6500,0
|
|
20231222,111500,66788580,6500,6480,6500,6480,1310
|
|
20231222,111400,58285910,6480,6480,6480,6480,0
|
|
20231222,111300,58285910,6480,6480,6480,6480,0
|
|
20231222,111200,58285910,6480,6480,6480,6480,146
|
|
20231222,111100,57339830,6480,6480,6480,6480,0
|
|
20231222,111000,57339830,6480,6480,6480,6480,0
|
|
20231222,110900,57339830,6480,6480,6480,6480,0
|
|
20231222,110800,57339830,6480,6480,6480,6480,0
|
|
20231222,110700,57339830,6480,6480,6480,6480,6
|
|
20231222,110600,57300950,6480,6480,6480,6480,0
|
|
20231222,110500,57300950,6480,6490,6490,6480,216
|
|
20231222,110400,55899450,6480,6480,6480,6480,0
|
|
20231222,110300,55899450,6480,6480,6480,6480,50
|
|
20231222,110200,55575450,6480,6480,6480,6480,0
|
|
20231222,110100,55575450,6480,6490,6490,6480,202
|
|
20231222,110000,54265170,6490,6490,6490,6490,0
|
|
20231222,105900,54265170,6490,6490,6490,6490,0
|
|
20231222,105800,54265170,6490,6490,6490,6490,0
|
|
20231222,105700,54265170,6490,6490,6490,6490,0
|
|
20231222,105600,54265170,6490,6490,6490,6490,0
|
|
20231222,105500,54265170,6490,6490,6490,6490,10
|
|
20231222,105400,54200270,6460,6460,6460,6460,0
|
|
20231222,105300,54200270,6460,6460,6460,6460,0
|
|
20231222,105200,54200270,6460,6460,6460,6460,0
|
|
20231222,105100,54200270,6460,6470,6470,6460,515
|
|
20231222,105000,50871770,6460,6500,6500,6460,179
|
|
20231222,104900,49710590,6510,6510,6510,6510,355
|
|
20231222,104800,47399540,6510,6520,6520,6510,150
|
|
20231222,104700,46422040,6530,6530,6530,6530,0
|
|
20231222,104600,46422040,6530,6530,6530,6530,0
|
|
20231222,104500,46422040,6530,6530,6530,6530,177
|
|
20231222,104400,45266230,6530,6530,6530,6530,0
|
|
20231222,104300,45266230,6530,6530,6530,6530,0
|
|
20231222,104200,45266230,6530,6530,6530,6530,0
|
|
20231222,104100,45266230,6530,6530,6530,6530,0
|
|
20231222,104000,45266230,6530,6530,6530,6530,0
|
|
20231222,103900,45266230,6530,6530,6530,6530,0
|
|
20231222,103800,45266230,6530,6530,6530,6530,0
|
|
20231222,103700,45266230,6530,6530,6530,6530,152
|
|
20231222,103600,44273670,6530,6540,6540,6530,200
|
|
20231222,103500,42966980,6550,6550,6550,6550,176
|
|
20231222,103400,41814180,6540,6540,6540,6540,0
|
|
20231222,103300,41814180,6540,6540,6540,6540,0
|
|
20231222,103200,41814180,6540,6540,6540,6540,0
|
|
20231222,103100,41814180,6540,6540,6540,6540,0
|
|
20231222,103000,41814180,6540,6540,6540,6540,0
|
|
20231222,102900,41814180,6540,6540,6540,6540,92
|
|
20231222,102800,41212500,6550,6550,6550,6550,0
|
|
20231222,102700,41212500,6550,6550,6550,6550,0
|
|
20231222,102600,41212500,6550,6550,6550,6550,0
|
|
20231222,102500,41212500,6550,6550,6550,6550,177
|
|
20231222,102400,40053150,6550,6550,6550,6550,0
|
|
20231222,102300,40053150,6550,6550,6550,6550,0
|
|
20231222,102200,40053150,6550,6550,6550,6550,0
|
|
20231222,102100,40053150,6550,6550,6550,6550,0
|
|
20231222,102000,40053150,6550,6550,6550,6550,0
|
|
20231222,101900,40053150,6550,6550,6550,6550,0
|
|
20231222,101800,40053150,6550,6550,6550,6550,0
|
|
20231222,101700,40053150,6550,6550,6550,6550,1
|
|
20231222,101600,40046600,6550,6550,6550,6550,0
|
|
20231222,101500,40046600,6550,6550,6550,6550,176
|
|
20231222,101400,38893800,6550,6550,6550,6550,0
|
|
20231222,101300,38893800,6550,6550,6550,6550,0
|
|
20231222,101200,38893800,6550,6550,6550,6550,0
|
|
20231222,101100,38893800,6550,6550,6550,6550,0
|
|
20231222,101000,38893800,6550,6550,6550,6550,0
|
|
20231222,100900,38893800,6550,6550,6550,6550,0
|
|
20231222,100800,38893800,6550,6550,6550,6550,0
|
|
20231222,100700,38893800,6550,6550,6550,6550,0
|
|
20231222,100600,38893800,6550,6550,6550,6550,0
|
|
20231222,100500,38893800,6550,6550,6550,6550,177
|
|
20231222,100400,37734450,6520,6520,6520,6520,0
|
|
20231222,100300,37734450,6520,6520,6520,6520,0
|
|
20231222,100200,37734450,6520,6520,6520,6520,0
|
|
20231222,100100,37734450,6520,6520,6520,6520,0
|
|
20231222,100000,37734450,6520,6520,6520,6520,0
|
|
20231222,095900,37734450,6520,6520,6520,6520,0
|
|
20231222,095800,37734450,6520,6520,6520,6520,0
|
|
20231222,095700,37734450,6520,6520,6520,6520,0
|
|
20231222,095600,37734450,6520,6530,6530,6520,65
|
|
20231222,095500,37310150,6510,6510,6510,6510,0
|
|
20231222,095400,37310150,6510,6510,6510,6510,0
|
|
20231222,095300,37310150,6510,6540,6540,6510,2300
|
|
20231222,095200,22298510,6540,6540,6540,6540,594
|
|
20231222,095100,18413750,6540,6540,6540,6540,0
|
|
20231222,095000,18413750,6540,6540,6540,6540,24
|
|
20231222,094900,18256790,6540,6540,6540,6540,0
|
|
20231222,094800,18256790,6540,6550,6550,6540,6
|
|
20231222,094700,18217500,6560,6560,6560,6560,0
|
|
20231222,094600,18217500,6560,6560,6560,6560,0
|
|
20231222,094500,18217500,6560,6560,6560,6560,177
|
|
20231222,094400,17056380,6560,6560,6560,6560,0
|
|
20231222,094300,17056380,6560,6560,6560,6560,0
|
|
20231222,094200,17056380,6560,6560,6560,6560,100
|
|
20231222,094100,16400380,6560,6560,6560,6560,1
|
|
20231222,094000,16393820,6560,6560,6560,6560,81
|
|
20231222,093900,15862460,6560,6560,6560,6560,1
|
|
20231222,093800,15855900,6560,6560,6560,6560,1
|
|
20231222,093700,15849340,6540,6540,6540,6540,0
|
|
20231222,093600,15849340,6540,6540,6540,6540,25
|
|
20231222,093500,15685840,6540,6540,6540,6540,220
|
|
20231222,093400,14247040,6530,6530,6530,6530,0
|
|
20231222,093300,14247040,6530,6530,6530,6530,0
|
|
20231222,093200,14247040,6530,6530,6530,6530,0
|
|
20231222,093100,14247040,6530,6540,6540,6530,257
|
|
20231222,093000,12568620,6540,6540,6540,6540,535
|
|
20231222,092900,9069720,6540,6540,6540,6540,0
|
|
20231222,092800,9069720,6540,6540,6540,6540,330
|
|
20231222,092700,6911520,6550,6550,6550,6550,5
|
|
20231222,092600,6878770,6560,6560,6560,6560,0
|
|
20231222,092500,6878770,6560,6560,6560,6560,177
|
|
20231222,092400,5717650,6590,6590,6590,6590,0
|
|
20231222,092300,5717650,6590,6590,6590,6590,0
|
|
20231222,092200,5717650,6590,6590,6590,6590,0
|
|
20231222,092100,5717650,6590,6590,6590,6590,0
|
|
20231222,092000,5717650,6590,6580,6590,6580,3
|
|
20231222,091900,5697900,6580,6580,6580,6580,0
|
|
20231222,091800,5697900,6580,6580,6580,6580,0
|
|
20231222,091700,5697900,6580,6580,6580,6580,2
|
|
20231222,091600,5684740,6520,6520,6520,6520,105
|
|
20231222,091500,5000140,6580,6570,6580,6570,206
|
|
20231222,091400,3645220,6570,6570,6570,6570,2
|
|
20231222,091300,3632080,6530,6530,6530,6530,0
|
|
20231222,091200,3632080,6530,6530,6530,6530,0
|
|
20231222,091100,3632080,6530,6530,6530,6530,0
|
|
20231222,091000,3632080,6530,6540,6540,6530,50
|
|
20231222,090900,3305410,6580,6580,6580,6580,31
|
|
20231222,090800,3101430,6570,6570,6570,6570,0
|
|
20231222,090700,3101430,6570,6570,6570,6570,0
|
|
20231222,090600,3101430,6570,6570,6570,6570,150
|
|
20231222,090500,2115930,6570,6560,6570,6560,193
|
|
20231222,090400,849490,6560,6560,6560,6560,10
|
|
20231222,090300,783890,6560,6560,6560,6560,0
|
|
20231222,090200,783890,6560,6560,6560,6560,0
|
|
20231222,090100,783890,6560,6510,6560,6510,51
|
|
20231222,090000,451780,6510,6530,6560,6510,69
|