660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,195700,1050593255,2255,2255,2255,2255,3620
|
|
20231222,195600,1050593255,2255,2255,2255,2255,0
|
|
20231222,195500,1050593255,2255,2255,2255,2255,0
|
|
20231222,195400,1050593255,2255,2255,2255,2255,0
|
|
20231222,195300,1050593255,2255,2255,2255,2255,0
|
|
20231222,195200,1050593255,2255,2255,2255,2255,0
|
|
20231222,195100,1050593255,2255,2255,2255,2255,0
|
|
20231222,195000,1050593255,2255,2255,2255,2255,0
|
|
20231222,194900,1050593255,2255,2255,2255,2255,0
|
|
20231222,194800,1050593255,2255,2255,2255,2255,0
|
|
20231222,194700,1050593255,2255,2255,2255,2255,0
|
|
20231222,194600,1050593255,2255,2255,2255,2255,0
|
|
20231222,194500,1050593255,2255,2255,2255,2255,0
|
|
20231222,194400,1050593255,2255,2255,2255,2255,0
|
|
20231222,194300,1050593255,2255,2255,2255,2255,0
|
|
20231222,194200,1050593255,2255,2255,2255,2255,0
|
|
20231222,194100,1050593255,2255,2255,2255,2255,0
|
|
20231222,194000,1050593255,2255,2255,2255,2255,0
|
|
20231222,193900,1050593255,2255,2255,2255,2255,0
|
|
20231222,193800,1050593255,2255,2255,2255,2255,0
|
|
20231222,193700,1050593255,2255,2255,2255,2255,0
|
|
20231222,193600,1050593255,2255,2255,2255,2255,0
|
|
20231222,193500,1050593255,2255,2255,2255,2255,0
|
|
20231222,193400,1050593255,2255,2255,2255,2255,0
|
|
20231222,193300,1050593255,2255,2255,2255,2255,0
|
|
20231222,193200,1050593255,2255,2255,2255,2255,0
|
|
20231222,193100,1050593255,2255,2255,2255,2255,0
|
|
20231222,193000,1050593255,2255,2255,2255,2255,0
|
|
20231222,192900,1050593255,2255,2255,2255,2255,0
|
|
20231222,192800,1050593255,2255,2255,2255,2255,0
|
|
20231222,192700,1050593255,2255,2255,2255,2255,3620
|
|
20231222,192600,1050593255,2255,2255,2255,2255,0
|
|
20231222,192500,1050593255,2255,2255,2255,2255,0
|
|
20231222,192400,1050593255,2255,2255,2255,2255,0
|
|
20231222,192300,1050593255,2255,2255,2255,2255,0
|
|
20231222,192200,1050593255,2255,2255,2255,2255,0
|
|
20231222,192100,1050593255,2255,2255,2255,2255,0
|
|
20231222,192000,1050593255,2255,2255,2255,2255,0
|
|
20231222,191900,1050593255,2255,2255,2255,2255,0
|
|
20231222,191800,1050593255,2255,2255,2255,2255,0
|
|
20231222,191700,1050593255,2255,2255,2255,2255,0
|
|
20231222,191600,1050593255,2255,2255,2255,2255,0
|
|
20231222,191500,1050593255,2255,2255,2255,2255,0
|
|
20231222,191400,1050593255,2255,2255,2255,2255,0
|
|
20231222,191300,1050593255,2255,2255,2255,2255,0
|
|
20231222,191200,1050593255,2255,2255,2255,2255,0
|
|
20231222,191100,1050593255,2255,2255,2255,2255,0
|
|
20231222,191000,1050593255,2255,2255,2255,2255,0
|
|
20231222,190900,1050593255,2255,2255,2255,2255,0
|
|
20231222,190800,1050593255,2255,2255,2255,2255,0
|
|
20231222,190700,1050593255,2255,2255,2255,2255,0
|
|
20231222,190600,1050593255,2255,2255,2255,2255,0
|
|
20231222,190500,1050593255,2255,2255,2255,2255,0
|
|
20231222,190400,1050593255,2255,2255,2255,2255,0
|
|
20231222,190300,1050593255,2255,2255,2255,2255,0
|
|
20231222,190200,1050593255,2255,2255,2255,2255,0
|
|
20231222,190100,1050593255,2255,2255,2255,2255,0
|
|
20231222,190000,1050593255,2255,2255,2255,2255,0
|
|
20231222,185900,1050593255,2255,2255,2255,2255,0
|
|
20231222,185800,1050593255,2255,2255,2255,2255,0
|
|
20231222,185700,1050593255,2255,2255,2255,2255,3620
|
|
20231222,185600,1050593255,2255,2255,2255,2255,0
|
|
20231222,185500,1050593255,2255,2255,2255,2255,0
|
|
20231222,185400,1050593255,2255,2255,2255,2255,0
|
|
20231222,185300,1050593255,2255,2255,2255,2255,0
|
|
20231222,185200,1050593255,2255,2255,2255,2255,0
|
|
20231222,185100,1050593255,2255,2255,2255,2255,0
|
|
20231222,185000,1050593255,2255,2255,2255,2255,0
|
|
20231222,184900,1050593255,2255,2255,2255,2255,0
|
|
20231222,184800,1050593255,2255,2255,2255,2255,0
|
|
20231222,184700,1050593255,2255,2255,2255,2255,0
|
|
20231222,184600,1050593255,2255,2255,2255,2255,0
|
|
20231222,184500,1050593255,2255,2255,2255,2255,0
|
|
20231222,184400,1050593255,2255,2255,2255,2255,0
|
|
20231222,184300,1050593255,2255,2255,2255,2255,0
|
|
20231222,184200,1050593255,2255,2255,2255,2255,0
|
|
20231222,184100,1050593255,2255,2255,2255,2255,0
|
|
20231222,184000,1050593255,2255,2255,2255,2255,0
|
|
20231222,183900,1050593255,2255,2255,2255,2255,0
|
|
20231222,183800,1050593255,2255,2255,2255,2255,0
|
|
20231222,183700,1050593255,2255,2255,2255,2255,0
|
|
20231222,183600,1050593255,2255,2255,2255,2255,0
|
|
20231222,183500,1050593255,2255,2255,2255,2255,0
|
|
20231222,183400,1050593255,2255,2255,2255,2255,0
|
|
20231222,183300,1050593255,2255,2255,2255,2255,0
|
|
20231222,183200,1050593255,2255,2255,2255,2255,0
|
|
20231222,183100,1050593255,2255,2255,2255,2255,0
|
|
20231222,183000,1050593255,2255,2255,2255,2255,0
|
|
20231222,182900,1050593255,2255,2255,2255,2255,0
|
|
20231222,182800,1050593255,2255,2255,2255,2255,0
|
|
20231222,182700,1050593255,2255,2255,2255,2255,3620
|
|
20231222,182600,1050593255,2255,2255,2255,2255,0
|
|
20231222,182500,1050593255,2255,2255,2255,2255,0
|
|
20231222,182400,1050593255,2255,2255,2255,2255,0
|
|
20231222,182300,1050593255,2255,2255,2255,2255,0
|
|
20231222,182200,1050593255,2255,2255,2255,2255,0
|
|
20231222,182100,1050593255,2255,2255,2255,2255,0
|
|
20231222,182000,1050593255,2255,2255,2255,2255,0
|
|
20231222,181900,1050593255,2255,2255,2255,2255,0
|
|
20231222,181800,1050593255,2255,2255,2255,2255,0
|
|
20231222,181700,1050593255,2255,2255,2255,2255,0
|
|
20231222,181600,1050593255,2255,2255,2255,2255,0
|
|
20231222,181500,1050593255,2255,2255,2255,2255,0
|
|
20231222,181400,1050593255,2255,2255,2255,2255,0
|
|
20231222,181300,1050593255,2255,2255,2255,2255,0
|
|
20231222,181200,1050593255,2255,2255,2255,2255,0
|
|
20231222,181100,1050593255,2255,2255,2255,2255,0
|
|
20231222,181000,1050593255,2255,2255,2255,2255,0
|
|
20231222,180900,1050593255,2255,2255,2255,2255,0
|
|
20231222,180800,1050593255,2255,2255,2255,2255,0
|
|
20231222,180700,1050593255,2255,2255,2255,2255,0
|
|
20231222,180600,1050593255,2255,2255,2255,2255,0
|
|
20231222,180500,1050593255,2255,2255,2255,2255,0
|
|
20231222,180400,1050593255,2255,2255,2255,2255,0
|
|
20231222,180300,1050593255,2255,2255,2255,2255,0
|
|
20231222,180200,1050593255,2255,2255,2255,2255,0
|
|
20231222,180100,1050593255,2255,2255,2255,2255,0
|
|
20231222,180000,1050593255,2255,2255,2255,2255,0
|
|
20231222,175900,1050593255,2255,2255,2255,2255,0
|
|
20231222,175800,1050593255,2255,2255,2255,2255,0
|
|
20231222,175700,1050593255,2255,2255,2255,2255,3620
|
|
20231222,175600,1050593255,2255,2255,2255,2255,0
|
|
20231222,175500,1050593255,2255,2255,2255,2255,0
|
|
20231222,175400,1050593255,2255,2255,2255,2255,0
|
|
20231222,175300,1050593255,2255,2255,2255,2255,0
|
|
20231222,175200,1050593255,2255,2255,2255,2255,0
|
|
20231222,175100,1050593255,2255,2255,2255,2255,0
|
|
20231222,175000,1050593255,2255,2255,2255,2255,0
|
|
20231222,174900,1050593255,2255,2255,2255,2255,0
|
|
20231222,174800,1050593255,2255,2255,2255,2255,0
|
|
20231222,174700,1050593255,2255,2255,2255,2255,0
|
|
20231222,174600,1050593255,2255,2255,2255,2255,0
|
|
20231222,174500,1050593255,2255,2255,2255,2255,0
|
|
20231222,174400,1050593255,2255,2255,2255,2255,0
|
|
20231222,174300,1050593255,2255,2255,2255,2255,0
|
|
20231222,174200,1050593255,2255,2255,2255,2255,0
|
|
20231222,174100,1050593255,2255,2255,2255,2255,0
|
|
20231222,174000,1050593255,2255,2255,2255,2255,0
|
|
20231222,173900,1050593255,2255,2255,2255,2255,0
|
|
20231222,173800,1050593255,2255,2255,2255,2255,0
|
|
20231222,173700,1050593255,2255,2255,2255,2255,0
|
|
20231222,173600,1050593255,2255,2255,2255,2255,0
|
|
20231222,173500,1050593255,2255,2255,2255,2255,0
|
|
20231222,173400,1050593255,2255,2255,2255,2255,0
|
|
20231222,173300,1050593255,2255,2255,2255,2255,0
|
|
20231222,173200,1050593255,2255,2255,2255,2255,0
|
|
20231222,173100,1050593255,2255,2255,2255,2255,0
|
|
20231222,173000,1050593255,2255,2255,2255,2255,0
|
|
20231222,172900,1050593255,2255,2255,2255,2255,0
|
|
20231222,172800,1050593255,2255,2255,2255,2255,0
|
|
20231222,172700,1050593255,2255,2255,2255,2255,3620
|
|
20231222,172600,1050593255,2255,2255,2255,2255,0
|
|
20231222,172500,1050593255,2255,2255,2255,2255,0
|
|
20231222,172400,1050593255,2255,2255,2255,2255,0
|
|
20231222,172300,1050593255,2255,2255,2255,2255,0
|
|
20231222,172200,1050593255,2255,2255,2255,2255,0
|
|
20231222,172100,1050593255,2255,2255,2255,2255,0
|
|
20231222,172000,1050593255,2255,2255,2255,2255,0
|
|
20231222,171900,1050593255,2255,2255,2255,2255,0
|
|
20231222,171800,1050593255,2255,2255,2255,2255,0
|
|
20231222,171700,1050593255,2255,2255,2255,2255,0
|
|
20231222,171600,1050593255,2255,2255,2255,2255,0
|
|
20231222,171500,1050593255,2255,2255,2255,2255,0
|
|
20231222,171400,1050593255,2255,2255,2255,2255,0
|
|
20231222,171300,1050593255,2255,2255,2255,2255,0
|
|
20231222,171200,1050593255,2255,2255,2255,2255,0
|
|
20231222,171100,1050593255,2255,2255,2255,2255,0
|
|
20231222,171000,1050593255,2255,2255,2255,2255,0
|
|
20231222,170900,1050593255,2255,2255,2255,2255,0
|
|
20231222,170800,1050593255,2255,2255,2255,2255,0
|
|
20231222,170700,1050593255,2255,2255,2255,2255,0
|
|
20231222,170600,1050593255,2255,2255,2255,2255,0
|
|
20231222,170500,1050593255,2255,2255,2255,2255,0
|
|
20231222,170400,1050593255,2255,2255,2255,2255,0
|
|
20231222,170300,1050593255,2255,2255,2255,2255,0
|
|
20231222,170200,1050593255,2255,2255,2255,2255,0
|
|
20231222,170100,1050593255,2255,2255,2255,2255,0
|
|
20231222,170000,1050593255,2255,2255,2255,2255,0
|
|
20231222,165900,1050593255,2255,2255,2255,2255,0
|
|
20231222,165800,1050593255,2255,2255,2255,2255,0
|
|
20231222,165700,1050593255,2255,2255,2255,2255,3620
|
|
20231222,165600,1050593255,2255,2255,2255,2255,0
|
|
20231222,165500,1050593255,2255,2255,2255,2255,0
|
|
20231222,165400,1050593255,2255,2255,2255,2255,0
|
|
20231222,165300,1050593255,2255,2255,2255,2255,0
|
|
20231222,165200,1050593255,2255,2255,2255,2255,0
|
|
20231222,165100,1050593255,2255,2255,2255,2255,0
|
|
20231222,165000,1050593255,2255,2255,2255,2255,0
|
|
20231222,164900,1050593255,2255,2255,2255,2255,0
|
|
20231222,164800,1050593255,2255,2255,2255,2255,0
|
|
20231222,164700,1050593255,2255,2255,2255,2255,0
|
|
20231222,164600,1050593255,2255,2255,2255,2255,0
|
|
20231222,164500,1050593255,2255,2255,2255,2255,0
|
|
20231222,164400,1050593255,2255,2255,2255,2255,0
|
|
20231222,164300,1050593255,2255,2255,2255,2255,0
|
|
20231222,164200,1050593255,2255,2255,2255,2255,0
|
|
20231222,164100,1050593255,2255,2255,2255,2255,0
|
|
20231222,164000,1050593255,2255,2255,2255,2255,0
|
|
20231222,163900,1050593255,2255,2255,2255,2255,0
|
|
20231222,163800,1050593255,2255,2255,2255,2255,0
|
|
20231222,163700,1050593255,2255,2255,2255,2255,0
|
|
20231222,163600,1050593255,2255,2255,2255,2255,0
|
|
20231222,163500,1050593255,2255,2255,2255,2255,0
|
|
20231222,163400,1050593255,2255,2255,2255,2255,0
|
|
20231222,163300,1050593255,2255,2255,2255,2255,0
|
|
20231222,163200,1050593255,2255,2255,2255,2255,0
|
|
20231222,163100,1050593255,2255,2255,2255,2255,0
|
|
20231222,163000,1050593255,2255,2255,2255,2255,0
|
|
20231222,162900,1050593255,2255,2255,2255,2255,0
|
|
20231222,162800,1050593255,2255,2255,2255,2255,0
|
|
20231222,162700,1050593255,2255,2255,2255,2255,3620
|
|
20231222,162600,1050593255,2255,2255,2255,2255,0
|
|
20231222,162500,1050593255,2255,2255,2255,2255,0
|
|
20231222,162400,1050593255,2255,2255,2255,2255,0
|
|
20231222,162300,1050593255,2255,2255,2255,2255,0
|
|
20231222,162200,1050593255,2255,2255,2255,2255,0
|
|
20231222,162100,1050593255,2255,2255,2255,2255,0
|
|
20231222,162000,1050593255,2255,2255,2255,2255,0
|
|
20231222,161900,1050593255,2255,2255,2255,2255,0
|
|
20231222,161800,1050593255,2255,2255,2255,2255,0
|
|
20231222,161700,1050593255,2255,2255,2255,2255,0
|
|
20231222,161600,1050593255,2255,2255,2255,2255,0
|
|
20231222,161500,1050593255,2255,2255,2255,2255,0
|
|
20231222,161400,1050593255,2255,2255,2255,2255,0
|
|
20231222,161300,1050593255,2255,2255,2255,2255,0
|
|
20231222,161200,1050593255,2255,2255,2255,2255,0
|
|
20231222,161100,1050593255,2255,2255,2255,2255,0
|
|
20231222,161000,1050593255,2255,2255,2255,2255,0
|
|
20231222,160900,1050593255,2255,2255,2255,2255,0
|
|
20231222,160800,1050593255,2255,2255,2255,2255,0
|
|
20231222,160700,1050593255,2255,2255,2255,2255,0
|
|
20231222,160600,1050593255,2255,2255,2255,2255,0
|
|
20231222,160500,1050593255,2255,2255,2255,2255,0
|
|
20231222,160400,1050593255,2255,2255,2255,2255,0
|
|
20231222,160300,1050593255,2255,2255,2255,2255,0
|
|
20231222,160200,1050593255,2255,2255,2255,2255,0
|
|
20231222,160100,1050593255,2255,2255,2255,2255,0
|
|
20231222,160000,1050593255,2255,2255,2255,2255,0
|
|
20231222,155900,1050593255,2255,2255,2255,2255,0
|
|
20231222,155800,1050593255,2255,2255,2255,2255,0
|
|
20231222,155700,1050593255,2255,2255,2255,2255,3620
|
|
20231222,155600,1050593255,2255,2255,2255,2255,0
|
|
20231222,155500,1050593255,2255,2255,2255,2255,0
|
|
20231222,155400,1050593255,2255,2255,2255,2255,0
|
|
20231222,155300,1050593255,2255,2255,2255,2255,0
|
|
20231222,155200,1050593255,2255,2255,2255,2255,0
|
|
20231222,155100,1050593255,2255,2255,2255,2255,0
|
|
20231222,155000,1050593255,2255,2255,2255,2255,0
|
|
20231222,154900,1050593255,2255,2255,2255,2255,0
|
|
20231222,154800,1050593255,2255,2255,2255,2255,0
|
|
20231222,154700,1050593255,2255,2255,2255,2255,0
|
|
20231222,154600,1050593255,2255,2255,2255,2255,0
|
|
20231222,154500,1050593255,2255,2255,2255,2255,0
|
|
20231222,154400,1050593255,2255,2255,2255,2255,0
|
|
20231222,154300,1050593255,2255,2255,2255,2255,0
|
|
20231222,154200,1050593255,2255,2255,2255,2255,0
|
|
20231222,154100,1050593255,2255,2255,2255,2255,0
|
|
20231222,154000,1050593255,2255,2255,2255,2255,0
|
|
20231222,153900,1050593255,2255,2255,2255,2255,0
|
|
20231222,153800,1050593255,2255,2255,2255,2255,0
|
|
20231222,153700,1050593255,2255,2255,2255,2255,0
|
|
20231222,153600,1050593255,2255,2255,2255,2255,0
|
|
20231222,153500,1050593255,2255,2255,2255,2255,0
|
|
20231222,153400,1050593255,2255,2255,2255,2255,0
|
|
20231222,153300,1050593255,2255,2255,2255,2255,0
|
|
20231222,153200,1050593255,2255,2255,2255,2255,0
|
|
20231222,153100,1050593255,2255,2255,2255,2255,0
|
|
20231222,153000,1050593255,2255,2255,2255,2255,3620
|
|
20231222,152900,1042430155,2260,2260,2260,2260,0
|
|
20231222,152800,1042430155,2260,2260,2260,2260,0
|
|
20231222,152700,1042430155,2260,2260,2260,2260,0
|
|
20231222,152600,1042430155,2260,2260,2260,2260,0
|
|
20231222,152500,1042430155,2260,2260,2260,2260,0
|
|
20231222,152400,1042430155,2260,2260,2260,2260,0
|
|
20231222,152300,1042430155,2260,2260,2260,2260,0
|
|
20231222,152200,1042430155,2260,2260,2260,2260,0
|
|
20231222,152100,1042430155,2260,2260,2260,2260,0
|
|
20231222,152000,1042430155,2260,2260,2260,2260,0
|
|
20231222,151900,1042430155,2260,2255,2260,2255,397
|
|
20231222,151800,1041534785,2260,2260,2260,2255,520
|
|
20231222,151700,1040361220,2260,2260,2260,2255,99
|
|
20231222,151600,1040137530,2260,2260,2260,2255,7048
|
|
20231222,151500,1024244050,2260,2260,2260,2255,3209
|
|
20231222,151400,1017001710,2260,2255,2260,2255,321
|
|
20231222,151300,1016276800,2260,2260,2260,2255,112
|
|
20231222,151200,1016023730,2260,2260,2260,2255,530
|
|
20231222,151100,1014826930,2260,2260,2260,2260,5937
|
|
20231222,151000,1001409310,2260,2255,2260,2255,8172
|
|
20231222,150900,982978165,2255,2255,2255,2255,0
|
|
20231222,150800,982978165,2255,2255,2255,2255,55
|
|
20231222,150700,982854140,2255,2255,2255,2255,5
|
|
20231222,150600,982842865,2255,2255,2255,2255,5
|
|
20231222,150500,982831590,2255,2250,2255,2250,1785
|
|
20231222,150400,978814900,2255,2255,2255,2255,105
|
|
20231222,150300,978578125,2255,2255,2255,2255,9
|
|
20231222,150200,978557830,2250,2255,2255,2250,371
|
|
20231222,150100,977723040,2255,2255,2255,2250,472
|
|
20231222,150000,976659255,2255,2255,2255,2255,317
|
|
20231222,145900,975944420,2255,2255,2255,2255,429
|
|
20231222,145800,974977025,2255,2255,2255,2250,1317
|
|
20231222,145700,972012190,2250,2255,2255,2250,370
|
|
20231222,145600,971178155,2255,2255,2255,2255,2249
|
|
20231222,145500,966106660,2255,2255,2255,2255,731
|
|
20231222,145400,964458255,2255,2255,2255,2250,1835
|
|
20231222,145300,960328330,2255,2255,2255,2250,2140
|
|
20231222,145200,955511530,2250,2255,2255,2250,756
|
|
20231222,145100,953808400,2255,2255,2255,2255,268
|
|
20231222,145000,953204060,2255,2255,2255,2255,367
|
|
20231222,144900,952376475,2250,2250,2250,2250,2420
|
|
20231222,144800,946931475,2250,2255,2255,2250,474
|
|
20231222,144700,945863555,2255,2255,2255,2255,5
|
|
20231222,144600,945852280,2250,2250,2255,2250,687
|
|
20231222,144500,944304545,2255,2250,2255,2245,716
|
|
20231222,144400,942693770,2250,2250,2250,2250,126
|
|
20231222,144300,942410270,2255,2255,2255,2255,310
|
|
20231222,144200,941711220,2255,2255,2255,2255,339
|
|
20231222,144100,940946775,2255,2250,2255,2250,363
|
|
20231222,144000,940129560,2250,2250,2250,2250,2332
|
|
20231222,143900,934882560,2250,2250,2250,2250,1177
|
|
20231222,143800,932234310,2245,2250,2250,2245,517
|
|
20231222,143700,931072060,2250,2250,2250,2250,26
|
|
20231222,143600,931013560,2250,2250,2250,2250,293
|
|
20231222,143500,930354310,2250,2250,2250,2250,610
|
|
20231222,143400,928981810,2250,2250,2250,2250,0
|
|
20231222,143300,928981810,2250,2245,2250,2245,2640
|
|
20231222,143200,923054985,2245,2245,2245,2245,715
|
|
20231222,143100,921449810,2245,2245,2245,2245,5
|
|
20231222,143000,921438585,2245,2240,2245,2240,1266
|
|
20231222,142900,918600935,2240,2245,2245,2240,749
|
|
20231222,142800,916920820,2245,2245,2245,2245,224
|
|
20231222,142700,916417940,2245,2245,2245,2240,882
|
|
20231222,142600,914439240,2245,2240,2245,2240,409
|
|
20231222,142500,913522775,2245,2245,2245,2245,723
|
|
20231222,142400,911899640,2240,2245,2245,2240,583
|
|
20231222,142300,910593695,2245,2245,2245,2240,731
|
|
20231222,142200,908954335,2245,2245,2245,2245,842
|
|
20231222,142100,907064045,2240,2245,2245,2240,283
|
|
20231222,142000,906430100,2245,2245,2245,2245,335
|
|
20231222,141900,905678025,2240,2240,2245,2240,1261
|
|
20231222,141800,902850210,2245,2245,2245,2245,416
|
|
20231222,141700,901916290,2245,2240,2245,2240,365
|
|
20231222,141600,901097170,2245,2245,2245,2240,740
|
|
20231222,141500,899439245,2245,2245,2245,2245,677
|
|
20231222,141400,897919380,2245,2245,2245,2245,95
|
|
20231222,141300,897706105,2245,2240,2245,2240,1021
|
|
20231222,141200,895417090,2245,2245,2245,2245,763
|
|
20231222,141100,893704155,2245,2245,2245,2245,0
|
|
20231222,141000,893704155,2245,2245,2245,2245,339
|
|
20231222,140900,892943100,2240,2245,2245,2240,711
|
|
20231222,140800,891348640,2245,2245,2245,2240,705
|
|
20231222,140700,889767805,2245,2245,2245,2245,340
|
|
20231222,140600,889004505,2245,2240,2245,2235,2285
|
|
20231222,140500,883894775,2235,2240,2240,2235,1200
|
|
20231222,140400,881208770,2240,2240,2240,2240,326
|
|
20231222,140300,880478530,2240,2240,2240,2240,95
|
|
20231222,140200,880265730,2240,2240,2245,2240,3420
|
|
20231222,140100,872594905,2240,2240,2245,2240,373
|
|
20231222,140000,871759360,2240,2245,2245,2240,1024
|
|
20231222,135900,869465005,2245,2245,2245,2240,764
|
|
20231222,135800,867751565,2240,2240,2240,2240,972
|
|
20231222,135700,865574285,2240,2245,2245,2240,567
|
|
20231222,135600,864302760,2245,2245,2245,2240,3351
|
|
20231222,135500,856796410,2245,2245,2245,2245,689
|
|
20231222,135400,855249605,2240,2245,2245,2240,705
|
|
20231222,135300,853668770,2245,2240,2245,2240,75
|
|
20231222,135200,853500445,2240,2245,2245,2240,3378
|
|
20231222,135100,845930215,2240,2240,2240,2240,100
|
|
20231222,135000,845706215,2245,2245,2245,2245,395
|
|
20231222,134900,844819440,2240,2245,2245,2240,1232
|
|
20231222,134800,842056725,2240,2240,2245,2240,4719
|
|
20231222,134700,831486065,2245,2245,2245,2245,321
|
|
20231222,134600,830765420,2240,2240,2245,2240,631
|
|
20231222,134500,829351955,2245,2245,2245,2245,658
|
|
20231222,134400,827874745,2245,2245,2245,2240,551
|
|
20231222,134300,826639140,2245,2240,2245,2240,71
|
|
20231222,134200,826479775,2240,2245,2245,2240,988
|
|
20231222,134100,824263450,2240,2245,2245,2240,283
|
|
20231222,134000,823629505,2245,2240,2245,2240,406
|
|
20231222,133900,822718060,2245,2245,2245,2240,979
|
|
20231222,133800,820521945,2240,2240,2245,2240,517
|
|
20231222,133700,819363840,2245,2245,2245,2240,413
|
|
20231222,133600,818436745,2240,2245,2245,2240,565
|
|
20231222,133500,817170055,2245,2245,2245,2245,1032
|
|
20231222,133400,814853215,2245,2245,2245,2245,238
|
|
20231222,133300,814318905,2245,2240,2245,2240,2113
|
|
20231222,133200,809585455,2240,2245,2245,2240,1146
|
|
20231222,133100,807014425,2245,2245,2245,2245,285
|
|
20231222,133000,806374600,2240,2240,2245,2235,2540
|
|
20231222,132900,800686065,2240,2245,2245,2240,2034
|
|
20231222,132800,796121825,2245,2250,2250,2245,1325
|
|
20231222,132700,793147180,2250,2250,2250,2250,320
|
|
20231222,132600,792427180,2250,2245,2250,2245,636
|
|
20231222,132500,790999310,2250,2250,2250,2250,425
|
|
20231222,132400,790043060,2250,2250,2250,2250,353
|
|
20231222,132300,789248810,2250,2245,2250,2245,172
|
|
20231222,132200,788862370,2245,2240,2245,2240,3319
|
|
20231222,132100,781424455,2240,2240,2240,2240,959
|
|
20231222,132000,779276295,2240,2235,2240,2235,478
|
|
20231222,131900,778207240,2240,2240,2240,2235,3417
|
|
20231222,131800,770560655,2235,2240,2240,2235,272
|
|
20231222,131700,769952285,2240,2240,2240,2235,2505
|
|
20231222,131600,764342475,2240,2240,2240,2240,288
|
|
20231222,131500,763697355,2235,2245,2245,2235,1168
|
|
20231222,131400,761080880,2240,2245,2245,2240,296
|
|
20231222,131300,760416365,2235,2240,2240,2235,60
|
|
20231222,131200,760281970,2240,2240,2245,2240,2226
|
|
20231222,131100,755293565,2240,2240,2245,2240,483
|
|
20231222,131000,754210460,2240,2245,2245,2240,3004
|
|
20231222,130900,747481475,2245,2240,2245,2240,1192
|
|
20231222,130800,744809955,2245,2245,2245,2245,708
|
|
20231222,130700,743220495,2245,2245,2245,2245,95
|
|
20231222,130600,743007220,2240,2245,2245,2240,500
|
|
20231222,130500,741886110,2240,2245,2245,2240,818
|
|
20231222,130400,740051435,2245,2240,2245,2240,446
|
|
20231222,130300,739050670,2245,2245,2245,2240,563
|
|
20231222,130200,737788125,2240,2245,2245,2240,700
|
|
20231222,130100,736218365,2245,2245,2245,2245,235
|
|
20231222,130000,735690790,2245,2245,2245,2245,367
|
|
20231222,125900,734866875,2245,2240,2245,2240,654
|
|
20231222,125800,733400780,2245,2245,2245,2240,1083
|
|
20231222,125700,730970835,2245,2245,2245,2245,60
|
|
20231222,125600,730836135,2245,2245,2245,2245,274
|
|
20231222,125500,730221005,2240,2245,2245,2240,1338
|
|
20231222,125400,727222165,2245,2245,2245,2245,505
|
|
20231222,125300,726088440,2245,2240,2245,2240,1410
|
|
20231222,125200,722924380,2245,2245,2245,2240,818
|
|
20231222,125100,721089705,2240,2245,2245,2240,6477
|
|
20231222,125000,706579520,2240,2240,2245,2240,339
|
|
20231222,124900,705819860,2245,2240,2245,2240,637
|
|
20231222,124800,704391535,2245,2245,2245,2245,658
|
|
20231222,124700,702914325,2245,2245,2245,2245,65
|
|
20231222,124600,702768400,2245,2245,2245,2245,329
|
|
20231222,124500,702029795,2245,2245,2245,2240,2435
|
|
20231222,124400,696571845,2245,2245,2245,2245,115
|
|
20231222,124300,696313670,2240,2240,2245,2240,1049
|
|
20231222,124200,693962670,2240,2245,2245,2240,2255
|
|
20231222,124100,688909715,2245,2240,2245,2240,717
|
|
20231222,124000,687302105,2245,2245,2245,2245,318
|
|
20231222,123900,686588195,2240,2245,2245,2240,327
|
|
20231222,123800,685855470,2245,2245,2245,2240,1128
|
|
20231222,123700,683324845,2245,2245,2245,2245,68
|
|
20231222,123600,683172185,2245,2245,2245,2245,303
|
|
20231222,123500,682491950,2245,2245,2245,2240,1057
|
|
20231222,123400,680120725,2245,2245,2245,2245,83
|
|
20231222,123300,679934390,2245,2245,2245,2245,1238
|
|
20231222,123200,677155080,2245,2245,2245,2240,834
|
|
20231222,123100,675284485,2245,2245,2245,2240,1366
|
|
20231222,123000,672219205,2245,2245,2245,2245,321
|
|
20231222,122900,671498560,2245,2245,2245,2245,1493
|
|
20231222,122800,668146775,2240,2250,2250,2240,2305
|
|
20231222,122700,662975130,2250,2250,2250,2250,65
|
|
20231222,122600,662828880,2250,2245,2250,2245,738
|
|
20231222,122500,661170410,2250,2250,2250,2245,1321
|
|
20231222,122400,658200645,2250,2250,2250,2250,65
|
|
20231222,122300,658054395,2250,2250,2250,2250,299
|
|
20231222,122200,657381645,2250,2245,2250,2245,723
|
|
20231222,122100,655756635,2250,2250,2250,2250,216
|
|
20231222,122000,655270635,2245,2250,2250,2245,880
|
|
20231222,121900,653293025,2250,2250,2250,2250,13
|
|
20231222,121800,653263775,2250,2245,2250,2245,2121
|
|
20231222,121700,648498820,2245,2250,2250,2245,493
|
|
20231222,121600,647390070,2250,2250,2250,2250,5
|
|
20231222,121500,647378820,2250,2250,2250,2245,2107
|
|
20231222,121400,642641200,2250,2250,2250,2245,576
|
|
20231222,121300,641347700,2245,2245,2245,2245,97
|
|
20231222,121200,641129935,2245,2250,2250,2245,3292
|
|
20231222,121100,633736045,2245,2245,2245,2245,748
|
|
20231222,121000,632056785,2250,2245,2250,2245,1234
|
|
20231222,120900,629284175,2250,2250,2250,2250,5
|
|
20231222,120800,629272925,2250,2250,2250,2245,1203
|
|
20231222,120700,626567920,2250,2250,2250,2250,424
|
|
20231222,120600,625613920,2250,2250,2250,2250,6
|
|
20231222,120500,625600420,2250,2245,2250,2245,1107
|
|
20231222,120400,623111410,2245,2250,2250,2245,1241
|
|
20231222,120300,620320550,2250,2250,2250,2250,321
|
|
20231222,120200,619598300,2250,2245,2250,2245,1219
|
|
20231222,120100,616858330,2245,2250,2250,2245,457
|
|
20231222,120000,615831815,2250,2250,2250,2250,607
|
|
20231222,115900,614466065,2245,2250,2250,2245,309
|
|
20231222,115800,613772205,2245,2245,2250,2245,1760
|
|
20231222,115700,609818615,2245,2250,2250,2245,836
|
|
20231222,115600,607940125,2245,2250,2250,2245,283
|
|
20231222,115500,607304765,2250,2245,2250,2245,934
|
|
20231222,115400,605205000,2250,2250,2250,2250,95
|
|
20231222,115300,604991250,2250,2250,2250,2250,328
|
|
20231222,115200,604253250,2245,2250,2250,2245,730
|
|
20231222,115100,602610775,2250,2245,2250,2245,353
|
|
20231222,115000,601818265,2250,2245,2250,2245,569
|
|
20231222,114900,600539015,2245,2250,2250,2240,547
|
|
20231222,114800,599312040,2250,2245,2250,2245,1245
|
|
20231222,114700,596515305,2250,2245,2250,2245,4937
|
|
20231222,114600,585431735,2245,2240,2245,2240,283
|
|
20231222,114500,584797790,2245,2240,2245,2240,1187
|
|
20231222,114400,582134715,2245,2245,2245,2245,331
|
|
20231222,114300,581391620,2245,2240,2245,2240,283
|
|
20231222,114200,580757675,2245,2245,2245,2245,561
|
|
20231222,114100,579498230,2240,2245,2245,2240,1468
|
|
20231222,114000,576209585,2245,2245,2245,2245,243
|
|
20231222,113900,575664050,2245,2245,2245,2245,303
|
|
20231222,113800,574983815,2245,2245,2245,2240,808
|
|
20231222,113700,573171595,2245,2245,2245,2245,396
|
|
20231222,113600,572282575,2240,2245,2245,2240,2632
|
|
20231222,113500,566374235,2245,2240,2245,2240,1006
|
|
20231222,113400,564117405,2240,2240,2245,2240,567
|
|
20231222,113300,562846725,2240,2245,2245,2240,2673
|
|
20231222,113200,556855235,2240,2245,2245,2240,1079
|
|
20231222,113100,554434470,2240,2245,2245,2240,479
|
|
20231222,113000,553361160,2240,2240,2245,2240,2131
|
|
20231222,112900,548586465,2240,2240,2245,2240,2122
|
|
20231222,112800,543833180,2240,2245,2245,2240,1682
|
|
20231222,112700,540065490,2245,2240,2245,2240,2313
|
|
20231222,112600,534882600,2245,2245,2245,2245,5
|
|
20231222,112500,534871375,2245,2240,2245,2240,822
|
|
20231222,112400,533026485,2245,2240,2245,2240,1072
|
|
20231222,112300,530623475,2245,2245,2245,2245,5
|
|
20231222,112200,530612250,2245,2245,2245,2245,662
|
|
20231222,112100,529126060,2240,2245,2245,2240,1253
|
|
20231222,112000,526317590,2245,2245,2245,2245,56
|
|
20231222,111900,526191870,2245,2240,2245,2240,526
|
|
20231222,111800,525012390,2245,2240,2245,2240,780
|
|
20231222,111700,523263030,2245,2245,2245,2245,309
|
|
20231222,111600,522569325,2245,2245,2245,2245,327
|
|
20231222,111500,521835210,2245,2245,2245,2240,461
|
|
20231222,111400,520800415,2240,2245,2245,2240,658
|
|
20231222,111300,519324940,2240,2240,2240,2240,278
|
|
20231222,111200,518702220,2245,2245,2245,2240,836
|
|
20231222,111100,516825910,2240,2235,2240,2235,2474
|
|
20231222,111000,511285540,2240,2245,2245,2240,10599
|
|
20231222,110900,487543750,2240,2245,2245,2240,330
|
|
20231222,110800,486802910,2245,2240,2245,2240,1072
|
|
20231222,110700,484399400,2245,2245,2245,2240,366
|
|
20231222,110600,483577740,2245,2245,2245,2245,299
|
|
20231222,110500,482906485,2240,2240,2245,2240,1164
|
|
20231222,110400,480295650,2245,2245,2245,2240,658
|
|
20231222,110300,478820175,2245,2245,2245,2245,110
|
|
20231222,110200,478573225,2245,2245,2245,2245,637
|
|
20231222,110100,477143160,2240,2245,2245,2240,1460
|
|
20231222,110000,473871590,2245,2245,2245,2240,256
|
|
20231222,105900,473296875,2245,2245,2245,2240,1336
|
|
20231222,105800,470297765,2245,2245,2245,2245,660
|
|
20231222,105700,468816065,2240,2245,2245,2240,635
|
|
20231222,105600,467393615,2245,2240,2245,2240,14319
|
|
20231222,105500,435312725,2235,2240,2240,2235,433
|
|
20231222,105400,434343305,2235,2235,2240,2235,1034
|
|
20231222,105300,432030375,2240,2240,2240,2240,1657
|
|
20231222,105200,428318695,2240,2240,2240,2240,691
|
|
20231222,105100,426770855,2240,2235,2240,2235,711
|
|
20231222,105000,425179950,2240,2240,2240,2240,0
|
|
20231222,104900,425179950,2240,2235,2240,2235,509
|
|
20231222,104800,424041180,2240,2240,2240,2240,652
|
|
20231222,104700,422580700,2235,2240,2240,2235,399
|
|
20231222,104600,421688680,2235,2235,2235,2235,1954
|
|
20231222,104500,417321490,2235,2240,2240,2235,469
|
|
20231222,104400,416270995,2235,2235,2240,2235,1392
|
|
20231222,104300,413159575,2240,2240,2240,2235,434
|
|
20231222,104200,412188365,2240,2240,2240,2240,302
|
|
20231222,104100,411511885,2240,2235,2240,2235,980
|
|
20231222,104000,409318425,2240,2240,2240,2240,43
|
|
20231222,103900,409222105,2240,2235,2240,2235,330
|
|
20231222,103800,408483405,2235,2240,2240,2235,1296
|
|
20231222,103700,405583145,2235,2240,2240,2235,349
|
|
20231222,103600,404803120,2240,2235,2240,2235,1066
|
|
20231222,103500,402419515,2240,2240,2240,2240,415
|
|
20231222,103400,401489915,2240,2235,2240,2235,628
|
|
20231222,103300,400086325,2240,2240,2240,2240,339
|
|
20231222,103200,399326965,2235,2240,2240,2235,93
|
|
20231222,103100,399118650,2240,2235,2240,2235,2051
|
|
20231222,103000,394530725,2240,2240,2240,2235,482
|
|
20231222,102900,393451270,2240,2240,2240,2240,2
|
|
20231222,102800,393446790,2240,2235,2240,2235,943
|
|
20231222,102700,391335860,2235,2235,2235,2235,348
|
|
20231222,102600,390558080,2240,2240,2240,2240,251
|
|
20231222,102500,389995840,2240,2240,2240,2240,1237
|
|
20231222,102400,387224960,2240,2240,2240,2235,349
|
|
20231222,102300,386444935,2240,2240,2240,2240,371
|
|
20231222,102200,385613895,2240,2240,2240,2240,1
|
|
20231222,102100,385611655,2240,2235,2240,2235,656
|
|
20231222,102000,384142265,2235,2240,2240,2235,614
|
|
20231222,101900,382768645,2240,2240,2240,2240,0
|
|
20231222,101800,382768645,2240,2240,2240,2240,790
|
|
20231222,101700,380999045,2235,2235,2235,2230,903
|
|
20231222,101600,378982575,2235,2235,2235,2235,86
|
|
20231222,101500,378790365,2230,2230,2235,2230,1492
|
|
20231222,101400,375459595,2235,2235,2235,2230,1418
|
|
20231222,101300,372292105,2235,2235,2235,2235,432
|
|
20231222,101200,371326585,2230,2230,2230,2230,2278
|
|
20231222,101100,366246645,2235,2235,2235,2235,736
|
|
20231222,101000,364601685,2235,2240,2240,2235,828
|
|
20231222,100900,362749940,2240,2240,2240,2240,6
|
|
20231222,100800,362736500,2240,2235,2240,2235,486
|
|
20231222,100700,361648210,2235,2240,2240,2235,618
|
|
20231222,100600,360266965,2240,2240,2240,2240,336
|
|
20231222,100500,359514325,2240,2235,2240,2235,607
|
|
20231222,100400,358156345,2235,2235,2235,2230,565
|
|
20231222,100300,356895305,2240,2240,2240,2240,228
|
|
20231222,100200,356384585,2240,2235,2240,2235,349
|
|
20231222,100100,355604245,2235,2235,2235,2235,440
|
|
20231222,100000,354620845,2240,2235,2240,2235,200
|
|
20231222,095900,354173825,2230,2230,2230,2230,0
|
|
20231222,095800,354173825,2230,2235,2235,2230,1148
|
|
20231222,095700,351608545,2235,2235,2235,2235,225
|
|
20231222,095600,351105670,2235,2240,2240,2235,45
|
|
20231222,095500,351005025,2240,2240,2240,2240,649
|
|
20231222,095400,349551265,2240,2240,2240,2240,9
|
|
20231222,095300,349531105,2240,2240,2240,2240,387
|
|
20231222,095200,348664225,2240,2240,2240,2240,357
|
|
20231222,095100,347864545,2240,2235,2240,2235,1041
|
|
20231222,095000,345535650,2235,2235,2240,2235,1159
|
|
20231222,094900,342944785,2235,2235,2235,2235,1
|
|
20231222,094800,342942550,2235,2230,2235,2230,4410
|
|
20231222,094700,333087170,2230,2230,2230,2230,549
|
|
20231222,094600,331862900,2230,2230,2230,2230,0
|
|
20231222,094500,331862900,2230,2230,2235,2230,1011
|
|
20231222,094400,329606335,2235,2235,2235,2235,0
|
|
20231222,094300,329606335,2235,2230,2235,2230,266
|
|
20231222,094200,329011925,2230,2230,2230,2230,721
|
|
20231222,094100,327404095,2225,2225,2225,2225,406
|
|
20231222,094000,326500745,2220,2220,2220,2220,807
|
|
20231222,093900,324709205,2220,2220,2220,2215,70
|
|
20231222,093800,324553855,2220,2225,2225,2215,3352
|
|
20231222,093700,317111085,2225,2225,2225,2225,828
|
|
20231222,093600,315268785,2225,2225,2225,2225,211
|
|
20231222,093500,314799310,2225,2225,2225,2225,503
|
|
20231222,093400,313680135,2225,2225,2225,2225,768
|
|
20231222,093300,311971335,2225,2225,2225,2225,21
|
|
20231222,093200,311924610,2225,2220,2225,2215,29487
|
|
20231222,093100,246595880,2220,2220,2220,2210,7616
|
|
20231222,093000,229761420,2215,2220,2220,2215,2998
|
|
20231222,092900,223116360,2220,2220,2220,2215,1392
|
|
20231222,092800,220026125,2220,2225,2225,2220,4849
|
|
20231222,092700,209260495,2220,2220,2225,2220,600
|
|
20231222,092600,207927965,2225,2220,2225,2220,752
|
|
20231222,092500,206255480,2220,2220,2225,2220,777
|
|
20231222,092400,204527200,2225,2225,2225,2210,47445
|
|
20231222,092300,99533090,2225,2225,2225,2225,8
|
|
20231222,092200,99515290,2225,2225,2225,2225,8
|
|
20231222,092100,99497490,2225,2230,2230,2220,795
|
|
20231222,092000,97724705,2230,2220,2230,2220,32
|
|
20231222,091900,97653425,2220,2230,2235,2220,10021
|
|
20231222,091800,75381345,2230,2230,2230,2230,6
|
|
20231222,091700,75367965,2235,2235,2235,2235,122
|
|
20231222,091600,75095295,2235,2230,2235,2230,431
|
|
20231222,091500,74133565,2230,2235,2235,2230,765
|
|
20231222,091400,72424085,2230,2230,2235,2230,1245
|
|
20231222,091300,69642725,2230,2235,2235,2230,678
|
|
20231222,091200,68130470,2230,2230,2230,2230,831
|
|
20231222,091100,66277340,2230,2230,2235,2230,85
|
|
20231222,091000,66087780,2225,2230,2230,2225,4903
|
|
20231222,090900,55169090,2230,2230,2230,2230,477
|
|
20231222,090800,54105380,2230,2235,2235,2230,163
|
|
20231222,090700,53741740,2235,2240,2240,2235,115
|
|
20231222,090600,53484195,2240,2240,2240,2240,573
|
|
20231222,090500,52200675,2240,2235,2240,2220,2247
|
|
20231222,090400,47204045,2225,2235,2235,2225,9181
|
|
20231222,090300,26753105,2235,2240,2240,2235,2495
|
|
20231222,090200,21165900,2240,2230,2240,2230,2092
|
|
20231222,090100,16500400,2235,2240,2245,2235,5101
|
|
20231222,090000,5087035,2235,2240,2240,2235,2271
|