645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,194200,672835495,2585,2585,2585,2585,4465
|
|
20231222,194100,672835495,2585,2585,2585,2585,0
|
|
20231222,194000,672835495,2585,2585,2585,2585,0
|
|
20231222,193900,672835495,2585,2585,2585,2585,0
|
|
20231222,193800,672835495,2585,2585,2585,2585,0
|
|
20231222,193700,672835495,2585,2585,2585,2585,0
|
|
20231222,193600,672835495,2585,2585,2585,2585,0
|
|
20231222,193500,672835495,2585,2585,2585,2585,0
|
|
20231222,193400,672835495,2585,2585,2585,2585,0
|
|
20231222,193300,672835495,2585,2585,2585,2585,0
|
|
20231222,193200,672835495,2585,2585,2585,2585,0
|
|
20231222,193100,672835495,2585,2585,2585,2585,0
|
|
20231222,193000,672835495,2585,2585,2585,2585,0
|
|
20231222,192900,672835495,2585,2585,2585,2585,0
|
|
20231222,192800,672835495,2585,2585,2585,2585,0
|
|
20231222,192700,672835495,2585,2585,2585,2585,0
|
|
20231222,192600,672835495,2585,2585,2585,2585,0
|
|
20231222,192500,672835495,2585,2585,2585,2585,0
|
|
20231222,192400,672835495,2585,2585,2585,2585,0
|
|
20231222,192300,672835495,2585,2585,2585,2585,0
|
|
20231222,192200,672835495,2585,2585,2585,2585,0
|
|
20231222,192100,672835495,2585,2585,2585,2585,0
|
|
20231222,192000,672835495,2585,2585,2585,2585,0
|
|
20231222,191900,672835495,2585,2585,2585,2585,0
|
|
20231222,191800,672835495,2585,2585,2585,2585,0
|
|
20231222,191700,672835495,2585,2585,2585,2585,0
|
|
20231222,191600,672835495,2585,2585,2585,2585,0
|
|
20231222,191500,672835495,2585,2585,2585,2585,0
|
|
20231222,191400,672835495,2585,2585,2585,2585,0
|
|
20231222,191300,672835495,2585,2585,2585,2585,0
|
|
20231222,191200,672835495,2585,2585,2585,2585,4465
|
|
20231222,191100,672835495,2585,2585,2585,2585,0
|
|
20231222,191000,672835495,2585,2585,2585,2585,0
|
|
20231222,190900,672835495,2585,2585,2585,2585,0
|
|
20231222,190800,672835495,2585,2585,2585,2585,0
|
|
20231222,190700,672835495,2585,2585,2585,2585,0
|
|
20231222,190600,672835495,2585,2585,2585,2585,0
|
|
20231222,190500,672835495,2585,2585,2585,2585,0
|
|
20231222,190400,672835495,2585,2585,2585,2585,0
|
|
20231222,190300,672835495,2585,2585,2585,2585,0
|
|
20231222,190200,672835495,2585,2585,2585,2585,0
|
|
20231222,190100,672835495,2585,2585,2585,2585,0
|
|
20231222,190000,672835495,2585,2585,2585,2585,0
|
|
20231222,185900,672835495,2585,2585,2585,2585,0
|
|
20231222,185800,672835495,2585,2585,2585,2585,0
|
|
20231222,185700,672835495,2585,2585,2585,2585,0
|
|
20231222,185600,672835495,2585,2585,2585,2585,0
|
|
20231222,185500,672835495,2585,2585,2585,2585,0
|
|
20231222,185400,672835495,2585,2585,2585,2585,0
|
|
20231222,185300,672835495,2585,2585,2585,2585,0
|
|
20231222,185200,672835495,2585,2585,2585,2585,0
|
|
20231222,185100,672835495,2585,2585,2585,2585,0
|
|
20231222,185000,672835495,2585,2585,2585,2585,0
|
|
20231222,184900,672835495,2585,2585,2585,2585,0
|
|
20231222,184800,672835495,2585,2585,2585,2585,0
|
|
20231222,184700,672835495,2585,2585,2585,2585,0
|
|
20231222,184600,672835495,2585,2585,2585,2585,0
|
|
20231222,184500,672835495,2585,2585,2585,2585,0
|
|
20231222,184400,672835495,2585,2585,2585,2585,0
|
|
20231222,184300,672835495,2585,2585,2585,2585,0
|
|
20231222,184200,672835495,2585,2585,2585,2585,4465
|
|
20231222,184100,672835495,2585,2585,2585,2585,0
|
|
20231222,184000,672835495,2585,2585,2585,2585,0
|
|
20231222,183900,672835495,2585,2585,2585,2585,0
|
|
20231222,183800,672835495,2585,2585,2585,2585,0
|
|
20231222,183700,672835495,2585,2585,2585,2585,0
|
|
20231222,183600,672835495,2585,2585,2585,2585,0
|
|
20231222,183500,672835495,2585,2585,2585,2585,0
|
|
20231222,183400,672835495,2585,2585,2585,2585,0
|
|
20231222,183300,672835495,2585,2585,2585,2585,0
|
|
20231222,183200,672835495,2585,2585,2585,2585,0
|
|
20231222,183100,672835495,2585,2585,2585,2585,0
|
|
20231222,183000,672835495,2585,2585,2585,2585,0
|
|
20231222,182900,672835495,2585,2585,2585,2585,0
|
|
20231222,182800,672835495,2585,2585,2585,2585,0
|
|
20231222,182700,672835495,2585,2585,2585,2585,0
|
|
20231222,182600,672835495,2585,2585,2585,2585,0
|
|
20231222,182500,672835495,2585,2585,2585,2585,0
|
|
20231222,182400,672835495,2585,2585,2585,2585,0
|
|
20231222,182300,672835495,2585,2585,2585,2585,0
|
|
20231222,182200,672835495,2585,2585,2585,2585,0
|
|
20231222,182100,672835495,2585,2585,2585,2585,0
|
|
20231222,182000,672835495,2585,2585,2585,2585,0
|
|
20231222,181900,672835495,2585,2585,2585,2585,0
|
|
20231222,181800,672835495,2585,2585,2585,2585,0
|
|
20231222,181700,672835495,2585,2585,2585,2585,0
|
|
20231222,181600,672835495,2585,2585,2585,2585,0
|
|
20231222,181500,672835495,2585,2585,2585,2585,0
|
|
20231222,181400,672835495,2585,2585,2585,2585,0
|
|
20231222,181300,672835495,2585,2585,2585,2585,0
|
|
20231222,181200,672835495,2585,2585,2585,2585,4465
|
|
20231222,181100,672835495,2585,2585,2585,2585,0
|
|
20231222,181000,672835495,2585,2585,2585,2585,0
|
|
20231222,180900,672835495,2585,2585,2585,2585,0
|
|
20231222,180800,672835495,2585,2585,2585,2585,0
|
|
20231222,180700,672835495,2585,2585,2585,2585,0
|
|
20231222,180600,672835495,2585,2585,2585,2585,0
|
|
20231222,180500,672835495,2585,2585,2585,2585,0
|
|
20231222,180400,672835495,2585,2585,2585,2585,0
|
|
20231222,180300,672835495,2585,2585,2585,2585,0
|
|
20231222,180200,672835495,2585,2585,2585,2585,0
|
|
20231222,180100,672835495,2585,2585,2585,2585,0
|
|
20231222,180000,672835495,2585,2585,2585,2585,0
|
|
20231222,175900,672835495,2585,2585,2585,2585,0
|
|
20231222,175800,672835495,2585,2585,2585,2585,0
|
|
20231222,175700,672835495,2585,2585,2585,2585,0
|
|
20231222,175600,672835495,2585,2585,2585,2585,0
|
|
20231222,175500,672835495,2585,2585,2585,2585,0
|
|
20231222,175400,672835495,2585,2585,2585,2585,0
|
|
20231222,175300,672835495,2585,2585,2585,2585,0
|
|
20231222,175200,672835495,2585,2585,2585,2585,0
|
|
20231222,175100,672835495,2585,2585,2585,2585,0
|
|
20231222,175000,672835495,2585,2585,2585,2585,0
|
|
20231222,174900,672835495,2585,2585,2585,2585,0
|
|
20231222,174800,672835495,2585,2585,2585,2585,0
|
|
20231222,174700,672835495,2585,2585,2585,2585,0
|
|
20231222,174600,672835495,2585,2585,2585,2585,0
|
|
20231222,174500,672835495,2585,2585,2585,2585,0
|
|
20231222,174400,672835495,2585,2585,2585,2585,0
|
|
20231222,174300,672835495,2585,2585,2585,2585,0
|
|
20231222,174200,672835495,2585,2585,2585,2585,4465
|
|
20231222,174100,672835495,2585,2585,2585,2585,0
|
|
20231222,174000,672835495,2585,2585,2585,2585,0
|
|
20231222,173900,672835495,2585,2585,2585,2585,0
|
|
20231222,173800,672835495,2585,2585,2585,2585,0
|
|
20231222,173700,672835495,2585,2585,2585,2585,0
|
|
20231222,173600,672835495,2585,2585,2585,2585,0
|
|
20231222,173500,672835495,2585,2585,2585,2585,0
|
|
20231222,173400,672835495,2585,2585,2585,2585,0
|
|
20231222,173300,672835495,2585,2585,2585,2585,0
|
|
20231222,173200,672835495,2585,2585,2585,2585,0
|
|
20231222,173100,672835495,2585,2585,2585,2585,0
|
|
20231222,173000,672835495,2585,2585,2585,2585,0
|
|
20231222,172900,672835495,2585,2585,2585,2585,0
|
|
20231222,172800,672835495,2585,2585,2585,2585,0
|
|
20231222,172700,672835495,2585,2585,2585,2585,0
|
|
20231222,172600,672835495,2585,2585,2585,2585,0
|
|
20231222,172500,672835495,2585,2585,2585,2585,0
|
|
20231222,172400,672835495,2585,2585,2585,2585,0
|
|
20231222,172300,672835495,2585,2585,2585,2585,0
|
|
20231222,172200,672835495,2585,2585,2585,2585,0
|
|
20231222,172100,672835495,2585,2585,2585,2585,0
|
|
20231222,172000,672835495,2585,2585,2585,2585,0
|
|
20231222,171900,672835495,2585,2585,2585,2585,0
|
|
20231222,171800,672835495,2585,2585,2585,2585,0
|
|
20231222,171700,672835495,2585,2585,2585,2585,0
|
|
20231222,171600,672835495,2585,2585,2585,2585,0
|
|
20231222,171500,672835495,2585,2585,2585,2585,0
|
|
20231222,171400,672835495,2585,2585,2585,2585,0
|
|
20231222,171300,672835495,2585,2585,2585,2585,0
|
|
20231222,171200,672835495,2585,2585,2585,2585,4465
|
|
20231222,171100,672835495,2585,2585,2585,2585,0
|
|
20231222,171000,672835495,2585,2585,2585,2585,0
|
|
20231222,170900,672835495,2585,2585,2585,2585,0
|
|
20231222,170800,672835495,2585,2585,2585,2585,0
|
|
20231222,170700,672835495,2585,2585,2585,2585,0
|
|
20231222,170600,672835495,2585,2585,2585,2585,0
|
|
20231222,170500,672835495,2585,2585,2585,2585,0
|
|
20231222,170400,672835495,2585,2585,2585,2585,0
|
|
20231222,170300,672835495,2585,2585,2585,2585,0
|
|
20231222,170200,672835495,2585,2585,2585,2585,0
|
|
20231222,170100,672835495,2585,2585,2585,2585,0
|
|
20231222,170000,672835495,2585,2585,2585,2585,0
|
|
20231222,165900,672835495,2585,2585,2585,2585,0
|
|
20231222,165800,672835495,2585,2585,2585,2585,0
|
|
20231222,165700,672835495,2585,2585,2585,2585,0
|
|
20231222,165600,672835495,2585,2585,2585,2585,0
|
|
20231222,165500,672835495,2585,2585,2585,2585,0
|
|
20231222,165400,672835495,2585,2585,2585,2585,0
|
|
20231222,165300,672835495,2585,2585,2585,2585,0
|
|
20231222,165200,672835495,2585,2585,2585,2585,0
|
|
20231222,165100,672835495,2585,2585,2585,2585,0
|
|
20231222,165000,672835495,2585,2585,2585,2585,0
|
|
20231222,164900,672835495,2585,2585,2585,2585,0
|
|
20231222,164800,672835495,2585,2585,2585,2585,0
|
|
20231222,164700,672835495,2585,2585,2585,2585,0
|
|
20231222,164600,672835495,2585,2585,2585,2585,0
|
|
20231222,164500,672835495,2585,2585,2585,2585,0
|
|
20231222,164400,672835495,2585,2585,2585,2585,0
|
|
20231222,164300,672835495,2585,2585,2585,2585,0
|
|
20231222,164200,672835495,2585,2585,2585,2585,4465
|
|
20231222,164100,672835495,2585,2585,2585,2585,0
|
|
20231222,164000,672835495,2585,2585,2585,2585,0
|
|
20231222,163900,672835495,2585,2585,2585,2585,0
|
|
20231222,163800,672835495,2585,2585,2585,2585,0
|
|
20231222,163700,672835495,2585,2585,2585,2585,0
|
|
20231222,163600,672835495,2585,2585,2585,2585,0
|
|
20231222,163500,672835495,2585,2585,2585,2585,0
|
|
20231222,163400,672835495,2585,2585,2585,2585,0
|
|
20231222,163300,672835495,2585,2585,2585,2585,0
|
|
20231222,163200,672835495,2585,2585,2585,2585,0
|
|
20231222,163100,672835495,2585,2585,2585,2585,0
|
|
20231222,163000,672835495,2585,2585,2585,2585,0
|
|
20231222,162900,672835495,2585,2585,2585,2585,0
|
|
20231222,162800,672835495,2585,2585,2585,2585,0
|
|
20231222,162700,672835495,2585,2585,2585,2585,0
|
|
20231222,162600,672835495,2585,2585,2585,2585,0
|
|
20231222,162500,672835495,2585,2585,2585,2585,0
|
|
20231222,162400,672835495,2585,2585,2585,2585,0
|
|
20231222,162300,672835495,2585,2585,2585,2585,0
|
|
20231222,162200,672835495,2585,2585,2585,2585,0
|
|
20231222,162100,672835495,2585,2585,2585,2585,0
|
|
20231222,162000,672835495,2585,2585,2585,2585,0
|
|
20231222,161900,672835495,2585,2585,2585,2585,0
|
|
20231222,161800,672835495,2585,2585,2585,2585,0
|
|
20231222,161700,672835495,2585,2585,2585,2585,0
|
|
20231222,161600,672835495,2585,2585,2585,2585,0
|
|
20231222,161500,672835495,2585,2585,2585,2585,0
|
|
20231222,161400,672835495,2585,2585,2585,2585,0
|
|
20231222,161300,672835495,2585,2585,2585,2585,0
|
|
20231222,161200,672835495,2585,2585,2585,2585,4465
|
|
20231222,161100,672835495,2585,2585,2585,2585,0
|
|
20231222,161000,672835495,2585,2585,2585,2585,0
|
|
20231222,160900,672835495,2585,2585,2585,2585,0
|
|
20231222,160800,672835495,2585,2585,2585,2585,0
|
|
20231222,160700,672835495,2585,2585,2585,2585,0
|
|
20231222,160600,672835495,2585,2585,2585,2585,0
|
|
20231222,160500,672835495,2585,2585,2585,2585,0
|
|
20231222,160400,672835495,2585,2585,2585,2585,0
|
|
20231222,160300,672835495,2585,2585,2585,2585,0
|
|
20231222,160200,672835495,2585,2585,2585,2585,0
|
|
20231222,160100,672835495,2585,2585,2585,2585,0
|
|
20231222,160000,672835495,2585,2585,2585,2585,0
|
|
20231222,155900,672835495,2585,2585,2585,2585,0
|
|
20231222,155800,672835495,2585,2585,2585,2585,0
|
|
20231222,155700,672835495,2585,2585,2585,2585,0
|
|
20231222,155600,672835495,2585,2585,2585,2585,0
|
|
20231222,155500,672835495,2585,2585,2585,2585,0
|
|
20231222,155400,672835495,2585,2585,2585,2585,0
|
|
20231222,155300,672835495,2585,2585,2585,2585,0
|
|
20231222,155200,672835495,2585,2585,2585,2585,0
|
|
20231222,155100,672835495,2585,2585,2585,2585,0
|
|
20231222,155000,672835495,2585,2585,2585,2585,0
|
|
20231222,154900,672835495,2585,2585,2585,2585,0
|
|
20231222,154800,672835495,2585,2585,2585,2585,0
|
|
20231222,154700,672835495,2585,2585,2585,2585,0
|
|
20231222,154600,672835495,2585,2585,2585,2585,0
|
|
20231222,154500,672835495,2585,2585,2585,2585,0
|
|
20231222,154400,672835495,2585,2585,2585,2585,0
|
|
20231222,154300,672835495,2585,2585,2585,2585,0
|
|
20231222,154200,672835495,2585,2585,2585,2585,4465
|
|
20231222,154100,672835495,2585,2585,2585,2585,0
|
|
20231222,154000,672835495,2585,2585,2585,2585,0
|
|
20231222,153900,672835495,2585,2585,2585,2585,0
|
|
20231222,153800,672835495,2585,2585,2585,2585,0
|
|
20231222,153700,672835495,2585,2585,2585,2585,0
|
|
20231222,153600,672835495,2585,2585,2585,2585,0
|
|
20231222,153500,672835495,2585,2585,2585,2585,0
|
|
20231222,153400,672835495,2585,2585,2585,2585,0
|
|
20231222,153300,672835495,2585,2585,2585,2585,0
|
|
20231222,153200,672835495,2585,2585,2585,2585,0
|
|
20231222,153100,672835495,2585,2585,2585,2585,0
|
|
20231222,153000,672835495,2585,2585,2585,2585,4465
|
|
20231222,152900,661293470,2585,2585,2585,2585,0
|
|
20231222,152800,661293470,2585,2585,2585,2585,0
|
|
20231222,152700,661293470,2585,2585,2585,2585,0
|
|
20231222,152600,661293470,2585,2585,2585,2585,0
|
|
20231222,152500,661293470,2585,2585,2585,2585,0
|
|
20231222,152400,661293470,2585,2585,2585,2585,0
|
|
20231222,152300,661293470,2585,2585,2585,2585,0
|
|
20231222,152200,661293470,2585,2585,2585,2585,0
|
|
20231222,152100,661293470,2585,2585,2585,2585,0
|
|
20231222,152000,661293470,2585,2585,2585,2585,0
|
|
20231222,151900,661293470,2585,2580,2590,2580,181
|
|
20231222,151800,660825860,2585,2580,2590,2580,422
|
|
20231222,151700,659734540,2590,2585,2590,2585,734
|
|
20231222,151600,657835770,2585,2590,2590,2585,196
|
|
20231222,151500,657329105,2585,2590,2590,2585,53
|
|
20231222,151400,657192045,2585,2590,2590,2585,51
|
|
20231222,151300,657060205,2595,2590,2595,2590,2300
|
|
20231222,151200,651102615,2580,2585,2585,2580,194
|
|
20231222,151100,650602050,2590,2590,2590,2590,1
|
|
20231222,151000,650599460,2580,2580,2580,2580,100
|
|
20231222,150900,650341460,2580,2590,2590,2580,301
|
|
20231222,150800,649563710,2585,2585,2585,2585,32
|
|
20231222,150700,649480990,2590,2590,2590,2590,299
|
|
20231222,150600,648706580,2580,2585,2585,2580,1517
|
|
20231222,150500,644790050,2580,2585,2585,2580,3024
|
|
20231222,150400,636978380,2585,2590,2590,2585,60
|
|
20231222,150300,636823230,2590,2590,2590,2590,1
|
|
20231222,150200,636820640,2590,2590,2590,2590,0
|
|
20231222,150100,636820640,2590,2580,2590,2580,12
|
|
20231222,150000,636789670,2580,2580,2580,2580,2002
|
|
20231222,145900,631624510,2590,2585,2590,2580,21
|
|
20231222,145800,631570250,2585,2590,2590,2585,1001
|
|
20231222,145700,628982660,2585,2585,2585,2585,50
|
|
20231222,145600,628853410,2590,2590,2590,2590,1
|
|
20231222,145500,628850820,2585,2585,2585,2585,0
|
|
20231222,145400,628850820,2585,2585,2585,2585,20
|
|
20231222,145300,628799120,2590,2585,2590,2585,46
|
|
20231222,145200,628680170,2585,2590,2590,2585,401
|
|
20231222,145100,627643580,2590,2590,2590,2590,2
|
|
20231222,145000,627638400,2590,2595,2595,2590,254
|
|
20231222,144900,626979275,2595,2595,2595,2590,1489
|
|
20231222,144800,623120245,2595,2600,2600,2595,75
|
|
20231222,144700,622925615,2595,2595,2595,2595,36
|
|
20231222,144600,622832195,2600,2600,2600,2600,47
|
|
20231222,144500,622709995,2600,2600,2600,2600,4
|
|
20231222,144400,622699595,2600,2600,2600,2600,0
|
|
20231222,144300,622699595,2600,2600,2600,2600,0
|
|
20231222,144200,622699595,2600,2600,2600,2600,0
|
|
20231222,144100,622699595,2600,2600,2600,2600,135
|
|
20231222,144000,622348595,2600,2595,2600,2595,64
|
|
20231222,143900,622182460,2600,2595,2600,2595,1698
|
|
20231222,143800,617776140,2600,2595,2600,2595,224
|
|
20231222,143700,617193825,2595,2590,2600,2590,461
|
|
20231222,143600,615997610,2595,2595,2595,2595,8
|
|
20231222,143500,615976850,2595,2590,2595,2585,470
|
|
20231222,143400,614761880,2590,2590,2590,2585,215
|
|
20231222,143300,614205055,2590,2590,2590,2590,2
|
|
20231222,143200,614199875,2590,2590,2590,2590,73
|
|
20231222,143100,614010805,2590,2590,2590,2590,0
|
|
20231222,143000,614010805,2590,2590,2590,2590,2
|
|
20231222,142900,614005625,2590,2585,2590,2585,169
|
|
20231222,142800,613568060,2590,2590,2590,2590,0
|
|
20231222,142700,613568060,2590,2590,2590,2590,0
|
|
20231222,142600,613568060,2590,2590,2590,2590,23
|
|
20231222,142500,613508490,2590,2590,2590,2590,101
|
|
20231222,142400,613246900,2595,2595,2600,2595,1829
|
|
20231222,142300,608500640,2600,2595,2600,2595,176
|
|
20231222,142200,608043915,2590,2595,2595,2590,5
|
|
20231222,142100,608030960,2600,2590,2600,2590,1000
|
|
20231222,142000,605431655,2590,2590,2590,2590,2
|
|
20231222,141900,605426475,2595,2595,2595,2590,6
|
|
20231222,141800,605410925,2600,2585,2600,2585,104
|
|
20231222,141700,605142025,2600,2600,2600,2600,72
|
|
20231222,141600,604954825,2580,2585,2600,2580,11031
|
|
20231222,141500,576359120,2585,2585,2585,2585,1
|
|
20231222,141400,576356535,2575,2575,2575,2575,943
|
|
20231222,141300,573928310,2580,2580,2580,2580,0
|
|
20231222,141200,573928310,2580,2580,2580,2580,57
|
|
20231222,141100,573781250,2585,2585,2585,2580,406
|
|
20231222,141000,572733760,2580,2580,2580,2580,0
|
|
20231222,140900,572733760,2580,2580,2580,2580,2000
|
|
20231222,140800,567573760,2585,2580,2585,2580,401
|
|
20231222,140700,566539175,2580,2585,2585,2580,24
|
|
20231222,140600,566477250,2580,2580,2580,2580,1219
|
|
20231222,140500,563332230,2580,2580,2580,2580,0
|
|
20231222,140400,563332230,2580,2575,2580,2575,2
|
|
20231222,140300,563327075,2575,2580,2580,2575,1001
|
|
20231222,140200,560744500,2570,2580,2580,2570,2400
|
|
20231222,140100,554556500,2570,2570,2570,2570,0
|
|
20231222,140000,554556500,2570,2570,2570,2570,0
|
|
20231222,135900,554556500,2570,2570,2570,2570,0
|
|
20231222,135800,554556500,2570,2570,2570,2570,237
|
|
20231222,135700,553947410,2575,2575,2575,2575,36
|
|
20231222,135600,553854710,2575,2575,2575,2575,0
|
|
20231222,135500,553854710,2575,2575,2575,2575,0
|
|
20231222,135400,553854710,2575,2575,2575,2575,0
|
|
20231222,135300,553854710,2575,2575,2575,2575,80
|
|
20231222,135200,553648710,2575,2575,2575,2575,2
|
|
20231222,135100,553643560,2580,2580,2580,2580,1
|
|
20231222,135000,553640980,2575,2575,2575,2575,329
|
|
20231222,134900,552793805,2570,2570,2570,2570,2
|
|
20231222,134800,552788665,2575,2575,2575,2575,651
|
|
20231222,134700,551112340,2575,2580,2580,2575,55
|
|
20231222,134600,550970465,2585,2585,2585,2585,0
|
|
20231222,134500,550970465,2585,2585,2585,2585,0
|
|
20231222,134400,550970465,2585,2585,2585,2585,0
|
|
20231222,134300,550970465,2585,2585,2585,2580,674
|
|
20231222,134200,549231535,2580,2580,2580,2580,347
|
|
20231222,134100,548336275,2575,2575,2575,2575,50
|
|
20231222,134000,548207525,2575,2575,2575,2575,0
|
|
20231222,133900,548207525,2575,2575,2575,2575,36
|
|
20231222,133800,548114825,2575,2575,2575,2575,18
|
|
20231222,133700,548068475,2580,2580,2580,2580,1
|
|
20231222,133600,548065895,2575,2575,2575,2575,1
|
|
20231222,133500,548063320,2580,2580,2580,2580,501
|
|
20231222,133400,546770740,2575,2580,2580,2575,1357
|
|
20231222,133300,543271465,2580,2575,2580,2575,1624
|
|
20231222,133200,539084665,2575,2575,2575,2575,1
|
|
20231222,133100,539082090,2570,2570,2570,2570,300
|
|
20231222,133000,538311090,2570,2570,2570,2570,100
|
|
20231222,132900,538054090,2570,2570,2570,2570,0
|
|
20231222,132800,538054090,2570,2570,2570,2570,100
|
|
20231222,132700,537797090,2570,2570,2570,2570,0
|
|
20231222,132600,537797090,2570,2570,2570,2570,0
|
|
20231222,132500,537797090,2570,2570,2570,2570,2
|
|
20231222,132400,537791950,2570,2575,2575,2570,171
|
|
20231222,132300,537351635,2580,2580,2580,2580,2
|
|
20231222,132200,537346475,2575,2575,2575,2575,0
|
|
20231222,132100,537346475,2575,2580,2580,2575,215
|
|
20231222,132000,536791800,2580,2585,2585,2580,11
|
|
20231222,131900,536763375,2585,2585,2585,2585,100
|
|
20231222,131800,536504875,2585,2580,2585,2580,2907
|
|
20231222,131700,529004730,2575,2570,2575,2570,3908
|
|
20231222,131600,518951400,2570,2570,2570,2570,1
|
|
20231222,131500,518948830,2565,2565,2565,2565,165
|
|
20231222,131400,518525605,2565,2565,2565,2565,103
|
|
20231222,131300,518261410,2570,2570,2570,2570,0
|
|
20231222,131200,518261410,2570,2570,2570,2570,174
|
|
20231222,131100,517814230,2570,2570,2570,2570,32
|
|
20231222,131000,517731990,2575,2575,2575,2575,401
|
|
20231222,130900,516699415,2575,2575,2575,2575,0
|
|
20231222,130800,516699415,2575,2575,2575,2575,0
|
|
20231222,130700,516699415,2575,2575,2575,2575,0
|
|
20231222,130600,516699415,2575,2575,2575,2575,1
|
|
20231222,130500,516696840,2575,2575,2575,2575,1
|
|
20231222,130400,516694265,2575,2575,2575,2575,0
|
|
20231222,130300,516694265,2575,2575,2575,2575,1
|
|
20231222,130200,516691690,2570,2565,2570,2565,900
|
|
20231222,130100,514378710,2570,2570,2570,2570,150
|
|
20231222,130000,513993210,2565,2565,2570,2565,139
|
|
20231222,125900,513636665,2560,2565,2565,2560,224
|
|
20231222,125800,513062110,2560,2565,2565,2560,503
|
|
20231222,125700,511774115,2570,2570,2570,2570,77
|
|
20231222,125600,511576225,2570,2570,2570,2570,10
|
|
20231222,125500,511550525,2570,2570,2570,2570,31
|
|
20231222,125400,511470855,2570,2570,2570,2570,28
|
|
20231222,125300,511398895,2575,2575,2575,2575,776
|
|
20231222,125200,509400695,2575,2575,2575,2575,0
|
|
20231222,125100,509400695,2575,2575,2575,2575,0
|
|
20231222,125000,509400695,2575,2575,2575,2575,2
|
|
20231222,124900,509395545,2575,2575,2575,2575,3
|
|
20231222,124800,509387820,2575,2570,2575,2570,67
|
|
20231222,124700,509215375,2580,2580,2580,2580,7
|
|
20231222,124600,509197315,2580,2575,2580,2575,1000
|
|
20231222,124500,506619125,2570,2570,2570,2570,183
|
|
20231222,124400,506148815,2570,2570,2570,2570,231
|
|
20231222,124300,505555145,2570,2570,2570,2570,0
|
|
20231222,124200,505555145,2570,2570,2570,2570,201
|
|
20231222,124100,505038575,2560,2560,2560,2560,0
|
|
20231222,124000,505038575,2560,2560,2560,2560,12
|
|
20231222,123900,505007855,2565,2565,2565,2565,0
|
|
20231222,123800,505007855,2565,2565,2565,2565,0
|
|
20231222,123700,505007855,2565,2565,2565,2565,100
|
|
20231222,123600,504751355,2565,2565,2565,2565,0
|
|
20231222,123500,504751355,2565,2565,2565,2565,2
|
|
20231222,123400,504746225,2560,2560,2560,2560,490
|
|
20231222,123300,503491825,2560,2560,2560,2560,0
|
|
20231222,123200,503491825,2560,2560,2560,2560,0
|
|
20231222,123100,503491825,2560,2560,2560,2560,50
|
|
20231222,123000,503363825,2560,2560,2560,2560,1000
|
|
20231222,122900,500803825,2560,2560,2560,2560,1064
|
|
20231222,122800,498079985,2560,2560,2560,2560,43
|
|
20231222,122700,497969905,2560,2560,2560,2560,48
|
|
20231222,122600,497847025,2565,2565,2565,2565,1
|
|
20231222,122500,497844460,2560,2560,2560,2560,0
|
|
20231222,122400,497844460,2560,2560,2560,2560,60
|
|
20231222,122300,497690860,2560,2560,2560,2560,5
|
|
20231222,122200,497678060,2560,2560,2560,2560,0
|
|
20231222,122100,497678060,2560,2560,2560,2560,1
|
|
20231222,122000,497675500,2560,2560,2560,2560,1
|
|
20231222,121900,497672940,2560,2560,2560,2560,0
|
|
20231222,121800,497672940,2560,2560,2560,2560,0
|
|
20231222,121700,497672940,2560,2560,2560,2560,0
|
|
20231222,121600,497672940,2560,2560,2560,2560,0
|
|
20231222,121500,497672940,2560,2560,2560,2560,0
|
|
20231222,121400,497672940,2560,2560,2560,2560,0
|
|
20231222,121300,497672940,2560,2560,2560,2560,95
|
|
20231222,121200,497429740,2565,2565,2565,2565,1
|
|
20231222,121100,497427175,2565,2565,2565,2565,0
|
|
20231222,121000,497427175,2565,2560,2565,2560,201
|
|
20231222,120900,496912610,2560,2560,2560,2560,123
|
|
20231222,120800,496597730,2565,2565,2565,2565,10
|
|
20231222,120700,496572080,2565,2565,2565,2565,200
|
|
20231222,120600,496059080,2565,2565,2565,2565,1
|
|
20231222,120500,496056515,2560,2560,2560,2560,0
|
|
20231222,120400,496056515,2560,2560,2560,2560,13
|
|
20231222,120300,496023235,2560,2560,2560,2560,0
|
|
20231222,120200,496023235,2560,2560,2560,2560,1
|
|
20231222,120100,496020675,2560,2555,2560,2555,401
|
|
20231222,120000,494994145,2555,2555,2555,2555,8
|
|
20231222,115900,494973705,2560,2560,2560,2560,171
|
|
20231222,115800,494535945,2560,2560,2560,2560,0
|
|
20231222,115700,494535945,2560,2560,2560,2560,0
|
|
20231222,115600,494535945,2560,2560,2560,2560,0
|
|
20231222,115500,494535945,2560,2560,2560,2560,0
|
|
20231222,115400,494535945,2560,2560,2560,2560,0
|
|
20231222,115300,494535945,2560,2560,2560,2560,0
|
|
20231222,115200,494535945,2560,2560,2560,2560,22
|
|
20231222,115100,494479625,2560,2560,2560,2560,0
|
|
20231222,115000,494479625,2560,2560,2560,2560,0
|
|
20231222,114900,494479625,2560,2560,2560,2560,1
|
|
20231222,114800,494477065,2565,2560,2565,2560,63
|
|
20231222,114700,494315705,2560,2560,2560,2560,18
|
|
20231222,114600,494269625,2555,2555,2555,2555,3
|
|
20231222,114500,494261960,2555,2560,2565,2555,15
|
|
20231222,114400,494223540,2565,2560,2565,2560,70
|
|
20231222,114300,494044155,2560,2555,2560,2555,45
|
|
20231222,114200,493928980,2560,2560,2560,2560,0
|
|
20231222,114100,493928980,2560,2560,2560,2560,150
|
|
20231222,114000,493544980,2560,2555,2560,2555,3
|
|
20231222,113900,493537305,2555,2555,2555,2555,37
|
|
20231222,113800,493442770,2555,2555,2555,2555,1
|
|
20231222,113700,493440215,2560,2560,2565,2560,1013
|
|
20231222,113600,490841920,2560,2555,2560,2555,68
|
|
20231222,113500,490667900,2555,2560,2560,2555,35
|
|
20231222,113400,490578425,2555,2555,2555,2555,1000
|
|
20231222,113300,488023425,2555,2555,2555,2555,13
|
|
20231222,113200,487990210,2555,2555,2555,2555,10
|
|
20231222,113100,487964660,2555,2555,2555,2555,0
|
|
20231222,113000,487964660,2555,2555,2555,2555,35
|
|
20231222,112900,487875235,2565,2565,2565,2565,4025
|
|
20231222,112800,477551110,2560,2545,2560,2535,5724
|
|
20231222,112700,462954520,2540,2540,2540,2540,40
|
|
20231222,112600,462852920,2545,2545,2545,2545,0
|
|
20231222,112500,462852920,2545,2545,2545,2545,0
|
|
20231222,112400,462852920,2545,2545,2545,2545,0
|
|
20231222,112300,462852920,2545,2545,2545,2545,7
|
|
20231222,112200,462835105,2545,2545,2545,2545,0
|
|
20231222,112100,462835105,2545,2545,2545,2545,5
|
|
20231222,112000,462822380,2545,2545,2545,2545,2
|
|
20231222,111900,462817290,2545,2545,2545,2545,0
|
|
20231222,111800,462817290,2545,2545,2545,2545,0
|
|
20231222,111700,462817290,2545,2545,2545,2545,0
|
|
20231222,111600,462817290,2545,2545,2545,2545,2
|
|
20231222,111500,462812200,2545,2545,2545,2545,5
|
|
20231222,111400,462799475,2545,2545,2545,2545,11
|
|
20231222,111300,462771480,2540,2540,2545,2540,8
|
|
20231222,111200,462751135,2545,2540,2545,2540,6
|
|
20231222,111100,462735875,2540,2545,2545,2540,70
|
|
20231222,111000,462558040,2545,2545,2545,2545,4
|
|
20231222,110900,462547860,2550,2545,2550,2545,9
|
|
20231222,110800,462524930,2550,2550,2550,2550,107
|
|
20231222,110700,462252080,2555,2555,2555,2555,0
|
|
20231222,110600,462252080,2555,2555,2555,2555,0
|
|
20231222,110500,462252080,2555,2555,2555,2555,0
|
|
20231222,110400,462252080,2555,2550,2555,2535,967
|
|
20231222,110300,459795710,2555,2555,2555,2555,50
|
|
20231222,110200,459667960,2555,2545,2555,2545,49
|
|
20231222,110100,459543045,2540,2530,2540,2530,3089
|
|
20231222,110000,451713330,2535,2535,2535,2535,20
|
|
20231222,105900,451662630,2535,2535,2535,2535,0
|
|
20231222,105800,451662630,2535,2535,2535,2535,10
|
|
20231222,105700,451637280,2535,2535,2535,2535,0
|
|
20231222,105600,451637280,2535,2535,2535,2535,1
|
|
20231222,105500,451634745,2535,2535,2535,2535,0
|
|
20231222,105400,451634745,2535,2535,2535,2535,98
|
|
20231222,105300,451386315,2535,2535,2535,2535,10
|
|
20231222,105200,451360965,2530,2530,2530,2530,1
|
|
20231222,105100,451358435,2535,2535,2535,2535,0
|
|
20231222,105000,451358435,2535,2535,2535,2535,10
|
|
20231222,104900,451333085,2535,2535,2535,2535,10
|
|
20231222,104800,451307735,2535,2535,2535,2535,560
|
|
20231222,104700,449888135,2540,2540,2540,2540,1292
|
|
20231222,104600,446606455,2540,2545,2555,2540,1341
|
|
20231222,104500,443193855,2555,2555,2555,2550,115
|
|
20231222,104400,442900350,2560,2560,2560,2560,0
|
|
20231222,104300,442900350,2560,2550,2560,2550,5
|
|
20231222,104200,442887565,2560,2550,2560,2550,28
|
|
20231222,104100,442815950,2560,2555,2560,2555,3
|
|
20231222,104000,442808280,2560,2560,2560,2560,50
|
|
20231222,103900,442680280,2560,2560,2560,2560,4
|
|
20231222,103800,442670040,2555,2555,2555,2555,3
|
|
20231222,103700,442662375,2560,2560,2560,2560,0
|
|
20231222,103600,442662375,2560,2560,2560,2560,11
|
|
20231222,103500,442634215,2565,2550,2565,2550,3041
|
|
20231222,103400,434849240,2545,2545,2545,2545,377
|
|
20231222,103300,433889775,2545,2545,2545,2545,0
|
|
20231222,103200,433889775,2545,2545,2545,2545,0
|
|
20231222,103100,433889775,2545,2545,2545,2545,100
|
|
20231222,103000,433635275,2545,2555,2555,2545,336
|
|
20231222,102900,432777395,2555,2560,2560,2555,425
|
|
20231222,102800,431691470,2560,2560,2560,2560,10
|
|
20231222,102700,431665870,2560,2555,2560,2555,7
|
|
20231222,102600,431647960,2555,2550,2555,2550,2200
|
|
20231222,102500,426037920,2550,2550,2550,2550,7
|
|
20231222,102400,426020070,2550,2550,2550,2550,684
|
|
20231222,102300,424275870,2560,2555,2560,2555,149
|
|
20231222,102200,423895170,2555,2550,2555,2550,12
|
|
20231222,102100,423864520,2560,2560,2560,2550,22
|
|
20231222,102000,423808290,2555,2555,2555,2555,311
|
|
20231222,101900,423013685,2560,2555,2560,2555,962
|
|
20231222,101800,420553140,2560,2555,2560,2555,294
|
|
20231222,101700,419801670,2560,2560,2560,2560,67
|
|
20231222,101600,419630150,2560,2560,2560,2560,88
|
|
20231222,101500,419404870,2560,2555,2560,2555,25
|
|
20231222,101400,419340990,2555,2550,2555,2550,259
|
|
20231222,101300,418680420,2550,2555,2560,2550,391
|
|
20231222,101200,417682845,2560,2560,2565,2560,37
|
|
20231222,101100,417587970,2560,2560,2560,2560,46
|
|
20231222,101000,417470210,2565,2565,2565,2565,0
|
|
20231222,100900,417470210,2565,2565,2565,2560,199
|
|
20231222,100800,416960275,2565,2560,2565,2555,1033
|
|
20231222,100700,414320825,2560,2560,2560,2560,29
|
|
20231222,100600,414246585,2560,2560,2560,2555,40
|
|
20231222,100500,414144195,2565,2560,2565,2560,487
|
|
20231222,100400,412897470,2560,2565,2565,2560,330
|
|
20231222,100300,412052570,2565,2565,2565,2565,311
|
|
20231222,100200,411254855,2565,2565,2565,2560,4215
|
|
20231222,100100,400443430,2565,2555,2565,2555,5848
|
|
20231222,100000,385479440,2555,2555,2555,2555,2
|
|
20231222,095900,385474330,2550,2540,2550,2540,1842
|
|
20231222,095800,380781600,2540,2550,2555,2540,1277
|
|
20231222,095700,377533820,2555,2545,2555,2545,141
|
|
20231222,095600,377174790,2550,2550,2560,2545,545
|
|
20231222,095500,375786320,2550,2565,2575,2550,1243
|
|
20231222,095400,372609625,2565,2560,2570,2560,3044
|
|
20231222,095300,364812345,2445,2445,2445,2445,0
|
|
20231222,095200,364812345,2445,2595,2605,2445,34029
|
|
20231222,095100,278690170,2595,2600,2600,2595,179
|
|
20231222,095000,278225570,2600,2595,2600,2595,3256
|
|
20231222,094900,269776210,2595,2595,2595,2595,452
|
|
20231222,094800,268603270,2595,2590,2595,2590,5801
|
|
20231222,094700,253575680,2590,2585,2590,2580,2586
|
|
20231222,094600,246891240,2585,2585,2585,2585,352
|
|
20231222,094500,245981320,2580,2580,2580,2580,541
|
|
20231222,094400,244585540,2580,2585,2585,2580,126
|
|
20231222,094300,244260400,2580,2580,2585,2580,672
|
|
20231222,094200,242526585,2585,2590,2590,2585,209
|
|
20231222,094100,241985325,2590,2590,2590,2590,0
|
|
20231222,094000,241985325,2590,2590,2590,2590,7
|
|
20231222,093900,241967195,2580,2585,2590,2580,1286
|
|
20231222,093800,238642980,2585,2585,2585,2585,4
|
|
20231222,093700,238632640,2580,2580,2585,2580,1579
|
|
20231222,093600,234558790,2590,2585,2590,2585,382
|
|
20231222,093500,233570585,2585,2590,2590,2580,113
|
|
20231222,093400,233278145,2590,2580,2590,2580,853
|
|
20231222,093300,231069615,2590,2595,2595,2585,658
|
|
20231222,093200,229365035,2595,2590,2595,2590,2442
|
|
20231222,093100,223040235,2580,2590,2590,2580,1093
|
|
20231222,093000,220209395,2590,2590,2590,2580,741
|
|
20231222,092900,218290395,2590,2585,2590,2585,1988
|
|
20231222,092800,213146450,2585,2585,2585,2580,53
|
|
20231222,092700,213009460,2585,2575,2585,2575,208
|
|
20231222,092600,212471830,2575,2595,2595,2575,612
|
|
20231222,092500,210894070,2595,2590,2600,2590,8649
|
|
20231222,092400,188436455,2590,2580,2590,2570,685
|
|
20231222,092300,186669495,2580,2575,2580,2570,3251
|
|
20231222,092200,178296735,2570,2565,2575,2560,1382
|
|
20231222,092100,174747015,2565,2565,2565,2565,0
|
|
20231222,092000,174747015,2565,2555,2565,2555,118
|
|
20231222,091900,174445005,2555,2550,2555,2550,3
|
|
20231222,091800,174437345,2555,2555,2555,2555,0
|
|
20231222,091700,174437345,2555,2555,2555,2555,1488
|
|
20231222,091600,170635505,2555,2555,2565,2555,630
|
|
20231222,091500,169025695,2565,2560,2565,2560,107
|
|
20231222,091400,168751760,2555,2560,2560,2555,152
|
|
20231222,091300,168363150,2560,2560,2560,2560,501
|
|
20231222,091200,167080590,2560,2560,2560,2560,10
|
|
20231222,091100,167054990,2555,2570,2570,2555,438
|
|
20231222,091000,165934685,2570,2570,2570,2570,1000
|
|
20231222,090900,163364685,2570,2560,2570,2555,1793
|
|
20231222,090800,158768955,2570,2565,2570,2565,567
|
|
20231222,090700,157314490,2565,2565,2565,2560,1975
|
|
20231222,090600,152251615,2565,2560,2570,2555,1656
|
|
20231222,090500,148007705,2555,2560,2560,2555,15
|
|
20231222,090400,147969330,2555,2550,2560,2550,2146
|
|
20231222,090300,142494455,2555,2550,2570,2550,71
|
|
20231222,090200,142313235,2570,2570,2570,2570,100
|
|
20231222,090100,142056235,2570,2565,2570,2565,1012
|
|
20231222,090000,139456345,2560,2560,2560,2550,5256
|