664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,200100,493600535,3585,3585,3585,3585,2515
|
|
20231222,200000,493600535,3585,3585,3585,3585,0
|
|
20231222,195900,493600535,3585,3585,3585,3585,0
|
|
20231222,195800,493600535,3585,3585,3585,3585,0
|
|
20231222,195700,493600535,3585,3585,3585,3585,0
|
|
20231222,195600,493600535,3585,3585,3585,3585,0
|
|
20231222,195500,493600535,3585,3585,3585,3585,0
|
|
20231222,195400,493600535,3585,3585,3585,3585,0
|
|
20231222,195300,493600535,3585,3585,3585,3585,0
|
|
20231222,195200,493600535,3585,3585,3585,3585,0
|
|
20231222,195100,493600535,3585,3585,3585,3585,0
|
|
20231222,195000,493600535,3585,3585,3585,3585,0
|
|
20231222,194900,493600535,3585,3585,3585,3585,0
|
|
20231222,194800,493600535,3585,3585,3585,3585,0
|
|
20231222,194700,493600535,3585,3585,3585,3585,0
|
|
20231222,194600,493600535,3585,3585,3585,3585,0
|
|
20231222,194500,493600535,3585,3585,3585,3585,0
|
|
20231222,194400,493600535,3585,3585,3585,3585,0
|
|
20231222,194300,493600535,3585,3585,3585,3585,0
|
|
20231222,194200,493600535,3585,3585,3585,3585,0
|
|
20231222,194100,493600535,3585,3585,3585,3585,0
|
|
20231222,194000,493600535,3585,3585,3585,3585,0
|
|
20231222,193900,493600535,3585,3585,3585,3585,0
|
|
20231222,193800,493600535,3585,3585,3585,3585,0
|
|
20231222,193700,493600535,3585,3585,3585,3585,0
|
|
20231222,193600,493600535,3585,3585,3585,3585,0
|
|
20231222,193500,493600535,3585,3585,3585,3585,0
|
|
20231222,193400,493600535,3585,3585,3585,3585,0
|
|
20231222,193300,493600535,3585,3585,3585,3585,0
|
|
20231222,193200,493600535,3585,3585,3585,3585,0
|
|
20231222,193100,493600535,3585,3585,3585,3585,2515
|
|
20231222,193000,493600535,3585,3585,3585,3585,0
|
|
20231222,192900,493600535,3585,3585,3585,3585,0
|
|
20231222,192800,493600535,3585,3585,3585,3585,0
|
|
20231222,192700,493600535,3585,3585,3585,3585,0
|
|
20231222,192600,493600535,3585,3585,3585,3585,0
|
|
20231222,192500,493600535,3585,3585,3585,3585,0
|
|
20231222,192400,493600535,3585,3585,3585,3585,0
|
|
20231222,192300,493600535,3585,3585,3585,3585,0
|
|
20231222,192200,493600535,3585,3585,3585,3585,0
|
|
20231222,192100,493600535,3585,3585,3585,3585,0
|
|
20231222,192000,493600535,3585,3585,3585,3585,0
|
|
20231222,191900,493600535,3585,3585,3585,3585,0
|
|
20231222,191800,493600535,3585,3585,3585,3585,0
|
|
20231222,191700,493600535,3585,3585,3585,3585,0
|
|
20231222,191600,493600535,3585,3585,3585,3585,0
|
|
20231222,191500,493600535,3585,3585,3585,3585,0
|
|
20231222,191400,493600535,3585,3585,3585,3585,0
|
|
20231222,191300,493600535,3585,3585,3585,3585,0
|
|
20231222,191200,493600535,3585,3585,3585,3585,0
|
|
20231222,191100,493600535,3585,3585,3585,3585,0
|
|
20231222,191000,493600535,3585,3585,3585,3585,0
|
|
20231222,190900,493600535,3585,3585,3585,3585,0
|
|
20231222,190800,493600535,3585,3585,3585,3585,0
|
|
20231222,190700,493600535,3585,3585,3585,3585,0
|
|
20231222,190600,493600535,3585,3585,3585,3585,0
|
|
20231222,190500,493600535,3585,3585,3585,3585,0
|
|
20231222,190400,493600535,3585,3585,3585,3585,0
|
|
20231222,190300,493600535,3585,3585,3585,3585,0
|
|
20231222,190200,493600535,3585,3585,3585,3585,0
|
|
20231222,190100,493600535,3585,3585,3585,3585,2515
|
|
20231222,190000,493600535,3585,3585,3585,3585,0
|
|
20231222,185900,493600535,3585,3585,3585,3585,0
|
|
20231222,185800,493600535,3585,3585,3585,3585,0
|
|
20231222,185700,493600535,3585,3585,3585,3585,0
|
|
20231222,185600,493600535,3585,3585,3585,3585,0
|
|
20231222,185500,493600535,3585,3585,3585,3585,0
|
|
20231222,185400,493600535,3585,3585,3585,3585,0
|
|
20231222,185300,493600535,3585,3585,3585,3585,0
|
|
20231222,185200,493600535,3585,3585,3585,3585,0
|
|
20231222,185100,493600535,3585,3585,3585,3585,0
|
|
20231222,185000,493600535,3585,3585,3585,3585,0
|
|
20231222,184900,493600535,3585,3585,3585,3585,0
|
|
20231222,184800,493600535,3585,3585,3585,3585,0
|
|
20231222,184700,493600535,3585,3585,3585,3585,0
|
|
20231222,184600,493600535,3585,3585,3585,3585,0
|
|
20231222,184500,493600535,3585,3585,3585,3585,0
|
|
20231222,184400,493600535,3585,3585,3585,3585,0
|
|
20231222,184300,493600535,3585,3585,3585,3585,0
|
|
20231222,184200,493600535,3585,3585,3585,3585,0
|
|
20231222,184100,493600535,3585,3585,3585,3585,0
|
|
20231222,184000,493600535,3585,3585,3585,3585,0
|
|
20231222,183900,493600535,3585,3585,3585,3585,0
|
|
20231222,183800,493600535,3585,3585,3585,3585,0
|
|
20231222,183700,493600535,3585,3585,3585,3585,0
|
|
20231222,183600,493600535,3585,3585,3585,3585,0
|
|
20231222,183500,493600535,3585,3585,3585,3585,0
|
|
20231222,183400,493600535,3585,3585,3585,3585,0
|
|
20231222,183300,493600535,3585,3585,3585,3585,0
|
|
20231222,183200,493600535,3585,3585,3585,3585,0
|
|
20231222,183100,493600535,3585,3585,3585,3585,2515
|
|
20231222,183000,493600535,3585,3585,3585,3585,0
|
|
20231222,182900,493600535,3585,3585,3585,3585,0
|
|
20231222,182800,493600535,3585,3585,3585,3585,0
|
|
20231222,182700,493600535,3585,3585,3585,3585,0
|
|
20231222,182600,493600535,3585,3585,3585,3585,0
|
|
20231222,182500,493600535,3585,3585,3585,3585,0
|
|
20231222,182400,493600535,3585,3585,3585,3585,0
|
|
20231222,182300,493600535,3585,3585,3585,3585,0
|
|
20231222,182200,493600535,3585,3585,3585,3585,0
|
|
20231222,182100,493600535,3585,3585,3585,3585,0
|
|
20231222,182000,493600535,3585,3585,3585,3585,0
|
|
20231222,181900,493600535,3585,3585,3585,3585,0
|
|
20231222,181800,493600535,3585,3585,3585,3585,0
|
|
20231222,181700,493600535,3585,3585,3585,3585,0
|
|
20231222,181600,493600535,3585,3585,3585,3585,0
|
|
20231222,181500,493600535,3585,3585,3585,3585,0
|
|
20231222,181400,493600535,3585,3585,3585,3585,0
|
|
20231222,181300,493600535,3585,3585,3585,3585,0
|
|
20231222,181200,493600535,3585,3585,3585,3585,0
|
|
20231222,181100,493600535,3585,3585,3585,3585,0
|
|
20231222,181000,493600535,3585,3585,3585,3585,0
|
|
20231222,180900,493600535,3585,3585,3585,3585,0
|
|
20231222,180800,493600535,3585,3585,3585,3585,0
|
|
20231222,180700,493600535,3585,3585,3585,3585,0
|
|
20231222,180600,493600535,3585,3585,3585,3585,0
|
|
20231222,180500,493600535,3585,3585,3585,3585,0
|
|
20231222,180400,493600535,3585,3585,3585,3585,0
|
|
20231222,180300,493600535,3585,3585,3585,3585,0
|
|
20231222,180200,493600535,3585,3585,3585,3585,0
|
|
20231222,180100,493600535,3585,3585,3585,3585,2515
|
|
20231222,180000,493600535,3585,3585,3585,3585,0
|
|
20231222,175900,493600535,3585,3585,3585,3585,0
|
|
20231222,175800,493600535,3585,3585,3585,3585,0
|
|
20231222,175700,493600535,3585,3585,3585,3585,0
|
|
20231222,175600,493600535,3585,3585,3585,3585,0
|
|
20231222,175500,493600535,3585,3585,3585,3585,0
|
|
20231222,175400,493600535,3585,3585,3585,3585,0
|
|
20231222,175300,493600535,3585,3585,3585,3585,0
|
|
20231222,175200,493600535,3585,3585,3585,3585,0
|
|
20231222,175100,493600535,3585,3585,3585,3585,0
|
|
20231222,175000,493600535,3585,3585,3585,3585,0
|
|
20231222,174900,493600535,3585,3585,3585,3585,0
|
|
20231222,174800,493600535,3585,3585,3585,3585,0
|
|
20231222,174700,493600535,3585,3585,3585,3585,0
|
|
20231222,174600,493600535,3585,3585,3585,3585,0
|
|
20231222,174500,493600535,3585,3585,3585,3585,0
|
|
20231222,174400,493600535,3585,3585,3585,3585,0
|
|
20231222,174300,493600535,3585,3585,3585,3585,0
|
|
20231222,174200,493600535,3585,3585,3585,3585,0
|
|
20231222,174100,493600535,3585,3585,3585,3585,0
|
|
20231222,174000,493600535,3585,3585,3585,3585,0
|
|
20231222,173900,493600535,3585,3585,3585,3585,0
|
|
20231222,173800,493600535,3585,3585,3585,3585,0
|
|
20231222,173700,493600535,3585,3585,3585,3585,0
|
|
20231222,173600,493600535,3585,3585,3585,3585,0
|
|
20231222,173500,493600535,3585,3585,3585,3585,0
|
|
20231222,173400,493600535,3585,3585,3585,3585,0
|
|
20231222,173300,493600535,3585,3585,3585,3585,0
|
|
20231222,173200,493600535,3585,3585,3585,3585,0
|
|
20231222,173100,493600535,3585,3585,3585,3585,2515
|
|
20231222,173000,493600535,3585,3585,3585,3585,0
|
|
20231222,172900,493600535,3585,3585,3585,3585,0
|
|
20231222,172800,493600535,3585,3585,3585,3585,0
|
|
20231222,172700,493600535,3585,3585,3585,3585,0
|
|
20231222,172600,493600535,3585,3585,3585,3585,0
|
|
20231222,172500,493600535,3585,3585,3585,3585,0
|
|
20231222,172400,493600535,3585,3585,3585,3585,0
|
|
20231222,172300,493600535,3585,3585,3585,3585,0
|
|
20231222,172200,493600535,3585,3585,3585,3585,0
|
|
20231222,172100,493600535,3585,3585,3585,3585,0
|
|
20231222,172000,493600535,3585,3585,3585,3585,0
|
|
20231222,171900,493600535,3585,3585,3585,3585,0
|
|
20231222,171800,493600535,3585,3585,3585,3585,0
|
|
20231222,171700,493600535,3585,3585,3585,3585,0
|
|
20231222,171600,493600535,3585,3585,3585,3585,0
|
|
20231222,171500,493600535,3585,3585,3585,3585,0
|
|
20231222,171400,493600535,3585,3585,3585,3585,0
|
|
20231222,171300,493600535,3585,3585,3585,3585,0
|
|
20231222,171200,493600535,3585,3585,3585,3585,0
|
|
20231222,171100,493600535,3585,3585,3585,3585,0
|
|
20231222,171000,493600535,3585,3585,3585,3585,0
|
|
20231222,170900,493600535,3585,3585,3585,3585,0
|
|
20231222,170800,493600535,3585,3585,3585,3585,0
|
|
20231222,170700,493600535,3585,3585,3585,3585,0
|
|
20231222,170600,493600535,3585,3585,3585,3585,0
|
|
20231222,170500,493600535,3585,3585,3585,3585,0
|
|
20231222,170400,493600535,3585,3585,3585,3585,0
|
|
20231222,170300,493600535,3585,3585,3585,3585,0
|
|
20231222,170200,493600535,3585,3585,3585,3585,0
|
|
20231222,170100,493600535,3585,3585,3585,3585,2515
|
|
20231222,170000,493600535,3585,3585,3585,3585,0
|
|
20231222,165900,493600535,3585,3585,3585,3585,0
|
|
20231222,165800,493600535,3585,3585,3585,3585,0
|
|
20231222,165700,493600535,3585,3585,3585,3585,0
|
|
20231222,165600,493600535,3585,3585,3585,3585,0
|
|
20231222,165500,493600535,3585,3585,3585,3585,0
|
|
20231222,165400,493600535,3585,3585,3585,3585,0
|
|
20231222,165300,493600535,3585,3585,3585,3585,0
|
|
20231222,165200,493600535,3585,3585,3585,3585,0
|
|
20231222,165100,493600535,3585,3585,3585,3585,0
|
|
20231222,165000,493600535,3585,3585,3585,3585,0
|
|
20231222,164900,493600535,3585,3585,3585,3585,0
|
|
20231222,164800,493600535,3585,3585,3585,3585,0
|
|
20231222,164700,493600535,3585,3585,3585,3585,0
|
|
20231222,164600,493600535,3585,3585,3585,3585,0
|
|
20231222,164500,493600535,3585,3585,3585,3585,0
|
|
20231222,164400,493600535,3585,3585,3585,3585,0
|
|
20231222,164300,493600535,3585,3585,3585,3585,0
|
|
20231222,164200,493600535,3585,3585,3585,3585,0
|
|
20231222,164100,493600535,3585,3585,3585,3585,0
|
|
20231222,164000,493600535,3585,3585,3585,3585,0
|
|
20231222,163900,493600535,3585,3585,3585,3585,0
|
|
20231222,163800,493600535,3585,3585,3585,3585,0
|
|
20231222,163700,493600535,3585,3585,3585,3585,0
|
|
20231222,163600,493600535,3585,3585,3585,3585,0
|
|
20231222,163500,493600535,3585,3585,3585,3585,0
|
|
20231222,163400,493600535,3585,3585,3585,3585,0
|
|
20231222,163300,493600535,3585,3585,3585,3585,0
|
|
20231222,163200,493600535,3585,3585,3585,3585,0
|
|
20231222,163100,493600535,3585,3585,3585,3585,2515
|
|
20231222,163000,493600535,3585,3585,3585,3585,0
|
|
20231222,162900,493600535,3585,3585,3585,3585,0
|
|
20231222,162800,493600535,3585,3585,3585,3585,0
|
|
20231222,162700,493600535,3585,3585,3585,3585,0
|
|
20231222,162600,493600535,3585,3585,3585,3585,0
|
|
20231222,162500,493600535,3585,3585,3585,3585,0
|
|
20231222,162400,493600535,3585,3585,3585,3585,0
|
|
20231222,162300,493600535,3585,3585,3585,3585,0
|
|
20231222,162200,493600535,3585,3585,3585,3585,0
|
|
20231222,162100,493600535,3585,3585,3585,3585,0
|
|
20231222,162000,493600535,3585,3585,3585,3585,0
|
|
20231222,161900,493600535,3585,3585,3585,3585,0
|
|
20231222,161800,493600535,3585,3585,3585,3585,0
|
|
20231222,161700,493600535,3585,3585,3585,3585,0
|
|
20231222,161600,493600535,3585,3585,3585,3585,0
|
|
20231222,161500,493600535,3585,3585,3585,3585,0
|
|
20231222,161400,493600535,3585,3585,3585,3585,0
|
|
20231222,161300,493600535,3585,3585,3585,3585,0
|
|
20231222,161200,493600535,3585,3585,3585,3585,0
|
|
20231222,161100,493600535,3585,3585,3585,3585,0
|
|
20231222,161000,493600535,3585,3585,3585,3585,0
|
|
20231222,160900,493600535,3585,3585,3585,3585,0
|
|
20231222,160800,493600535,3585,3585,3585,3585,0
|
|
20231222,160700,493600535,3585,3585,3585,3585,0
|
|
20231222,160600,493600535,3585,3585,3585,3585,0
|
|
20231222,160500,493600535,3585,3585,3585,3585,0
|
|
20231222,160400,493600535,3585,3585,3585,3585,0
|
|
20231222,160300,493600535,3585,3585,3585,3585,0
|
|
20231222,160200,493600535,3585,3585,3585,3585,0
|
|
20231222,160100,493600535,3585,3585,3585,3585,2515
|
|
20231222,160000,493600535,3585,3585,3585,3585,0
|
|
20231222,155900,493600535,3585,3585,3585,3585,0
|
|
20231222,155800,493600535,3585,3585,3585,3585,0
|
|
20231222,155700,493600535,3585,3585,3585,3585,0
|
|
20231222,155600,493600535,3585,3585,3585,3585,0
|
|
20231222,155500,493600535,3585,3585,3585,3585,0
|
|
20231222,155400,493600535,3585,3585,3585,3585,0
|
|
20231222,155300,493600535,3585,3585,3585,3585,0
|
|
20231222,155200,493600535,3585,3585,3585,3585,0
|
|
20231222,155100,493600535,3585,3585,3585,3585,0
|
|
20231222,155000,493600535,3585,3585,3585,3585,0
|
|
20231222,154900,493600535,3585,3585,3585,3585,0
|
|
20231222,154800,493600535,3585,3585,3585,3585,0
|
|
20231222,154700,493600535,3585,3585,3585,3585,0
|
|
20231222,154600,493600535,3585,3585,3585,3585,0
|
|
20231222,154500,493600535,3585,3585,3585,3585,0
|
|
20231222,154400,493600535,3585,3585,3585,3585,0
|
|
20231222,154300,493600535,3585,3585,3585,3585,0
|
|
20231222,154200,493600535,3585,3585,3585,3585,0
|
|
20231222,154100,493600535,3585,3585,3585,3585,0
|
|
20231222,154000,493600535,3585,3585,3585,3585,0
|
|
20231222,153900,493600535,3585,3585,3585,3585,0
|
|
20231222,153800,493600535,3585,3585,3585,3585,0
|
|
20231222,153700,493600535,3585,3585,3585,3585,0
|
|
20231222,153600,493600535,3585,3585,3585,3585,0
|
|
20231222,153500,493600535,3585,3585,3585,3585,0
|
|
20231222,153400,493600535,3585,3585,3585,3585,0
|
|
20231222,153300,493600535,3585,3585,3585,3585,0
|
|
20231222,153200,493600535,3585,3585,3585,3585,0
|
|
20231222,153100,493600535,3585,3585,3585,3585,2515
|
|
20231222,153000,493600535,3585,3585,3585,3585,2515
|
|
20231222,152900,484584260,3585,3585,3585,3585,0
|
|
20231222,152800,484584260,3585,3585,3585,3585,0
|
|
20231222,152700,484584260,3585,3585,3585,3585,0
|
|
20231222,152600,484584260,3585,3585,3585,3585,0
|
|
20231222,152500,484584260,3585,3585,3585,3585,0
|
|
20231222,152400,484584260,3585,3585,3585,3585,0
|
|
20231222,152300,484584260,3585,3585,3585,3585,0
|
|
20231222,152200,484584260,3585,3585,3585,3585,0
|
|
20231222,152100,484584260,3585,3585,3585,3585,0
|
|
20231222,152000,484584260,3585,3585,3585,3585,0
|
|
20231222,151900,484584260,3585,3585,3585,3585,273
|
|
20231222,151800,483605555,3585,3585,3585,3585,122
|
|
20231222,151700,483168185,3585,3585,3585,3585,200
|
|
20231222,151600,482451185,3585,3585,3585,3585,110
|
|
20231222,151500,482056835,3585,3585,3585,3585,132
|
|
20231222,151400,481583615,3585,3585,3585,3585,0
|
|
20231222,151300,481583615,3585,3580,3585,3580,451
|
|
20231222,151200,479967780,3580,3580,3580,3580,728
|
|
20231222,151100,477361540,3575,3575,3575,3575,0
|
|
20231222,151000,477361540,3575,3575,3575,3575,0
|
|
20231222,150900,477361540,3575,3580,3580,3575,200
|
|
20231222,150800,476646070,3580,3580,3580,3580,134
|
|
20231222,150700,476166350,3590,3590,3590,3590,0
|
|
20231222,150600,476166350,3590,3590,3590,3590,0
|
|
20231222,150500,476166350,3590,3590,3590,3590,1500
|
|
20231222,150400,470781350,3590,3590,3590,3590,0
|
|
20231222,150300,470781350,3590,3590,3590,3590,21
|
|
20231222,150200,470705960,3595,3595,3595,3595,0
|
|
20231222,150100,470705960,3595,3580,3595,3580,141
|
|
20231222,150000,470201165,3580,3580,3580,3580,70
|
|
20231222,145900,469950565,3580,3580,3580,3580,0
|
|
20231222,145800,469950565,3580,3580,3580,3580,0
|
|
20231222,145700,469950565,3580,3590,3590,3580,1125
|
|
20231222,145600,465920735,3590,3590,3590,3590,0
|
|
20231222,145500,465920735,3590,3590,3590,3590,0
|
|
20231222,145400,465920735,3590,3590,3590,3590,236
|
|
20231222,145300,465073495,3590,3590,3590,3590,370
|
|
20231222,145200,463745195,3590,3590,3590,3590,59
|
|
20231222,145100,463533385,3590,3590,3590,3580,958
|
|
20231222,145000,460099085,3590,3590,3590,3590,99
|
|
20231222,144900,459743675,3590,3590,3590,3590,112
|
|
20231222,144800,459341595,3585,3585,3585,3585,102
|
|
20231222,144700,458975925,3590,3590,3590,3590,0
|
|
20231222,144600,458975925,3590,3590,3590,3590,0
|
|
20231222,144500,458975925,3590,3590,3590,3590,0
|
|
20231222,144400,458975925,3590,3590,3590,3590,7
|
|
20231222,144300,458950795,3595,3595,3595,3595,0
|
|
20231222,144200,458950795,3595,3595,3595,3595,0
|
|
20231222,144100,458950795,3595,3595,3595,3595,0
|
|
20231222,144000,458950795,3595,3595,3595,3585,3
|
|
20231222,143900,458940020,3595,3575,3595,3575,1263
|
|
20231222,143800,454424775,3575,3570,3575,3570,174
|
|
20231222,143700,453803095,3575,3580,3580,3575,1964
|
|
20231222,143600,446775645,3580,3580,3585,3580,63
|
|
20231222,143500,446550080,3580,3580,3580,3580,178
|
|
20231222,143400,445912840,3580,3580,3580,3580,48
|
|
20231222,143300,445741000,3585,3590,3590,3585,247
|
|
20231222,143200,444854785,3595,3595,3595,3595,0
|
|
20231222,143100,444854785,3595,3590,3595,3590,2
|
|
20231222,143000,444847600,3595,3595,3595,3595,5
|
|
20231222,142900,444829625,3600,3600,3600,3600,19
|
|
20231222,142800,444761225,3600,3600,3600,3600,1
|
|
20231222,142700,444757625,3580,3580,3580,3580,0
|
|
20231222,142600,444757625,3580,3600,3600,3580,110
|
|
20231222,142500,444361825,3600,3600,3600,3600,0
|
|
20231222,142400,444361825,3600,3600,3600,3600,0
|
|
20231222,142300,444361825,3600,3600,3600,3600,10
|
|
20231222,142200,444325825,3580,3580,3580,3580,1100
|
|
20231222,142100,440387825,3600,3600,3600,3600,150
|
|
20231222,142000,439847825,3600,3600,3600,3600,1
|
|
20231222,141900,439844225,3600,3600,3600,3600,5
|
|
20231222,141800,439826225,3600,3600,3600,3600,0
|
|
20231222,141700,439826225,3600,3600,3600,3600,5
|
|
20231222,141600,439808225,3600,3600,3600,3600,31
|
|
20231222,141500,439696625,3600,3600,3600,3600,10
|
|
20231222,141400,439660625,3600,3600,3600,3600,0
|
|
20231222,141300,439660625,3600,3600,3600,3600,516
|
|
20231222,141200,437803025,3600,3590,3600,3590,677
|
|
20231222,141100,435369595,3570,3570,3570,3570,62
|
|
20231222,141000,435148255,3570,3570,3570,3565,269
|
|
20231222,140900,434187955,3570,3570,3570,3565,1125
|
|
20231222,140800,430176970,3570,3575,3575,3570,393
|
|
20231222,140700,428773950,3585,3585,3585,3585,0
|
|
20231222,140600,428773950,3585,3585,3585,3585,197
|
|
20231222,140500,428067705,3585,3580,3585,3580,1787
|
|
20231222,140400,421668975,3575,3570,3575,3570,1032
|
|
20231222,140300,417984730,3570,3575,3575,3570,70
|
|
20231222,140200,417734580,3575,3575,3580,3570,907
|
|
20231222,140100,414492280,3575,3575,3575,3570,28
|
|
20231222,140000,414392255,3575,3575,3575,3575,52
|
|
20231222,135900,414206355,3575,3575,3575,3575,111
|
|
20231222,135800,413809530,3575,3580,3580,3575,10
|
|
20231222,135700,413773770,3580,3580,3580,3580,10
|
|
20231222,135600,413737970,3570,3570,3570,3570,12
|
|
20231222,135500,413695130,3575,3580,3580,3575,432
|
|
20231222,135400,412150570,3580,3580,3580,3580,153
|
|
20231222,135300,411602830,3580,3580,3580,3580,358
|
|
20231222,135200,410321190,3580,3580,3585,3580,882
|
|
20231222,135100,407163610,3585,3585,3585,3585,2
|
|
20231222,135000,407156440,3580,3585,3585,3580,11
|
|
20231222,134900,407117055,3590,3600,3600,3560,21416
|
|
20231222,134800,330443350,3600,3600,3600,3600,195
|
|
20231222,134700,329741350,3600,3600,3600,3600,0
|
|
20231222,134600,329741350,3600,3600,3600,3600,5
|
|
20231222,134500,329723350,3600,3600,3600,3600,132
|
|
20231222,134400,329248150,3600,3595,3600,3595,561
|
|
20231222,134300,327231300,3595,3595,3595,3595,0
|
|
20231222,134200,327231300,3595,3600,3600,3595,120
|
|
20231222,134100,326799835,3595,3595,3595,3595,5
|
|
20231222,134000,326781860,3595,3595,3595,3595,0
|
|
20231222,133900,326781860,3595,3595,3595,3595,41
|
|
20231222,133800,326634465,3595,3595,3595,3595,0
|
|
20231222,133700,326634465,3595,3595,3595,3595,0
|
|
20231222,133600,326634465,3595,3600,3600,3595,481
|
|
20231222,133500,324905000,3605,3605,3605,3605,2
|
|
20231222,133400,324897790,3615,3600,3615,3600,56
|
|
20231222,133300,324695520,3610,3610,3610,3610,200
|
|
20231222,133200,323973520,3610,3610,3610,3610,10
|
|
20231222,133100,323937420,3610,3610,3610,3610,0
|
|
20231222,133000,323937420,3610,3610,3610,3610,5
|
|
20231222,132900,323919370,3600,3600,3600,3600,100
|
|
20231222,132800,323559370,3600,3600,3600,3600,0
|
|
20231222,132700,323559370,3600,3600,3600,3600,1
|
|
20231222,132600,323555770,3600,3600,3600,3600,0
|
|
20231222,132500,323555770,3600,3600,3600,3600,0
|
|
20231222,132400,323555770,3600,3600,3600,3600,0
|
|
20231222,132300,323555770,3600,3600,3600,3600,0
|
|
20231222,132200,323555770,3600,3600,3600,3600,1
|
|
20231222,132100,323552170,3595,3595,3595,3595,0
|
|
20231222,132000,323552170,3595,3595,3595,3595,1000
|
|
20231222,131900,319957170,3605,3600,3605,3600,2292
|
|
20231222,131800,311700970,3600,3600,3600,3600,0
|
|
20231222,131700,311700970,3600,3600,3600,3600,0
|
|
20231222,131600,311700970,3600,3600,3600,3600,505
|
|
20231222,131500,309882970,3605,3605,3605,3605,1
|
|
20231222,131400,309879365,3605,3605,3610,3605,1299
|
|
20231222,131300,305196060,3610,3610,3610,3610,382
|
|
20231222,131200,303817040,3610,3610,3610,3610,1000
|
|
20231222,131100,300207040,3610,3610,3610,3605,909
|
|
20231222,131000,296925590,3610,3610,3610,3610,0
|
|
20231222,130900,296925590,3610,3610,3610,3610,1
|
|
20231222,130800,296921980,3610,3610,3610,3610,5
|
|
20231222,130700,296903930,3610,3610,3610,3610,5
|
|
20231222,130600,296885880,3610,3610,3610,3610,1
|
|
20231222,130500,296882270,3610,3610,3610,3610,10
|
|
20231222,130400,296846170,3610,3610,3610,3610,1312
|
|
20231222,130300,292109850,3605,3605,3605,3605,0
|
|
20231222,130200,292109850,3605,3605,3605,3605,0
|
|
20231222,130100,292109850,3605,3605,3605,3605,126
|
|
20231222,130000,291655620,3605,3605,3605,3605,569
|
|
20231222,125900,289604375,3605,3605,3605,3605,0
|
|
20231222,125800,289604375,3605,3605,3605,3605,0
|
|
20231222,125700,289604375,3605,3605,3605,3605,16
|
|
20231222,125600,289546695,3610,3610,3610,3610,100
|
|
20231222,125500,289185695,3610,3610,3610,3610,0
|
|
20231222,125400,289185695,3610,3610,3610,3610,1074
|
|
20231222,125300,285308555,3610,3605,3610,3605,1194
|
|
20231222,125200,280999185,3605,3605,3605,3605,0
|
|
20231222,125100,280999185,3605,3605,3605,3605,40
|
|
20231222,125000,280854985,3605,3605,3605,3605,10
|
|
20231222,124900,280818935,3605,3605,3605,3605,500
|
|
20231222,124800,279016435,3605,3605,3605,3605,14
|
|
20231222,124700,278965965,3600,3600,3600,3600,0
|
|
20231222,124600,278965965,3600,3600,3600,3600,267
|
|
20231222,124500,278004765,3600,3600,3600,3600,0
|
|
20231222,124400,278004765,3600,3600,3600,3600,500
|
|
20231222,124300,276204765,3600,3600,3600,3600,70
|
|
20231222,124200,275952765,3605,3605,3605,3605,10
|
|
20231222,124100,275916715,3605,3605,3605,3605,10
|
|
20231222,124000,275880665,3605,3605,3605,3605,149
|
|
20231222,123900,275343520,3605,3605,3605,3605,156
|
|
20231222,123800,274781140,3605,3605,3605,3605,20
|
|
20231222,123700,274709040,3610,3610,3610,3610,0
|
|
20231222,123600,274709040,3610,3605,3610,3605,345
|
|
20231222,123500,273464945,3605,3605,3605,3605,704
|
|
20231222,123400,270927025,3605,3605,3605,3605,10
|
|
20231222,123300,270890975,3605,3605,3605,3605,115
|
|
20231222,123200,270476400,3600,3605,3605,3600,11
|
|
20231222,123100,270436790,3605,3605,3605,3605,0
|
|
20231222,123000,270436790,3605,3605,3605,3605,100
|
|
20231222,122900,270076290,3605,3605,3605,3605,36
|
|
20231222,122800,269946510,3605,3605,3605,3605,974
|
|
20231222,122700,266435240,3610,3610,3610,3610,60
|
|
20231222,122600,266218640,3610,3610,3610,3610,3
|
|
20231222,122500,266207810,3610,3610,3610,3610,5
|
|
20231222,122400,266189760,3605,3605,3605,3605,0
|
|
20231222,122300,266189760,3605,3605,3605,3605,60
|
|
20231222,122200,265973460,3605,3605,3605,3605,0
|
|
20231222,122100,265973460,3605,3605,3605,3605,247
|
|
20231222,122000,265083025,3605,3605,3605,3605,748
|
|
20231222,121900,262386485,3605,3605,3605,3605,292
|
|
20231222,121800,261333825,3605,3605,3605,3605,1069
|
|
20231222,121700,257480080,3605,3605,3605,3605,0
|
|
20231222,121600,257480080,3605,3605,3605,3605,344
|
|
20231222,121500,256239960,3605,3605,3605,3605,2
|
|
20231222,121400,256232750,3610,3610,3610,3610,0
|
|
20231222,121300,256232750,3610,3610,3610,3610,0
|
|
20231222,121200,256232750,3610,3610,3610,3610,6
|
|
20231222,121100,256211090,3610,3610,3610,3610,0
|
|
20231222,121000,256211090,3610,3600,3610,3600,6
|
|
20231222,120900,256189440,3610,3610,3610,3610,0
|
|
20231222,120800,256189440,3610,3610,3610,3610,100
|
|
20231222,120700,255828440,3610,3610,3610,3610,0
|
|
20231222,120600,255828440,3610,3610,3610,3610,313
|
|
20231222,120500,254698510,3600,3600,3600,3600,1
|
|
20231222,120400,254694910,3600,3600,3600,3600,0
|
|
20231222,120300,254694910,3600,3600,3600,3600,0
|
|
20231222,120200,254694910,3600,3600,3600,3600,100
|
|
20231222,120100,254334910,3600,3600,3600,3600,87
|
|
20231222,120000,254021710,3605,3605,3605,3605,0
|
|
20231222,115900,254021710,3605,3605,3605,3605,13
|
|
20231222,115800,253974845,3610,3610,3610,3610,0
|
|
20231222,115700,253974845,3610,3610,3610,3610,5
|
|
20231222,115600,253956795,3600,3610,3610,3600,475
|
|
20231222,115500,252246695,3610,3600,3610,3600,162
|
|
20231222,115400,251662875,3610,3600,3610,3600,541
|
|
20231222,115300,249710665,3610,3610,3610,3610,80
|
|
20231222,115200,249421865,3600,3610,3610,3600,205
|
|
20231222,115100,248682815,3610,3610,3610,3610,0
|
|
20231222,115000,248682815,3610,3610,3610,3600,103
|
|
20231222,114900,248310995,3610,3610,3610,3610,500
|
|
20231222,114800,246505995,3610,3610,3610,3610,26
|
|
20231222,114700,246412135,3610,3610,3610,3610,12
|
|
20231222,114600,246368815,3610,3610,3610,3610,5
|
|
20231222,114500,246350765,3610,3610,3610,3610,0
|
|
20231222,114400,246350765,3610,3600,3610,3600,76
|
|
20231222,114300,246077025,3600,3600,3600,3600,363
|
|
20231222,114200,244770225,3610,3610,3610,3610,3
|
|
20231222,114100,244759395,3600,3600,3610,3600,212
|
|
20231222,114000,243996125,3610,3600,3610,3600,663
|
|
20231222,113900,241609275,3605,3605,3605,3605,0
|
|
20231222,113800,241609275,3605,3605,3605,3605,30
|
|
20231222,113700,241501125,3605,3605,3605,3605,0
|
|
20231222,113600,241501125,3605,3605,3605,3605,369
|
|
20231222,113500,240170880,3605,3605,3605,3605,0
|
|
20231222,113400,240170880,3605,3605,3605,3605,3
|
|
20231222,113300,240160065,3600,3610,3610,3600,495
|
|
20231222,113200,238375545,3605,3610,3610,3605,66
|
|
20231222,113100,238137425,3605,3605,3605,3605,3
|
|
20231222,113000,238126610,3610,3610,3610,3610,154
|
|
20231222,112900,237570670,3610,3610,3610,3610,0
|
|
20231222,112800,237570670,3610,3610,3610,3605,280
|
|
20231222,112700,236560370,3610,3610,3610,3610,445
|
|
20231222,112600,234953920,3610,3610,3610,3610,455
|
|
20231222,112500,233311370,3605,3605,3605,3605,0
|
|
20231222,112400,233311370,3605,3605,3605,3605,0
|
|
20231222,112300,233311370,3605,3605,3605,3605,0
|
|
20231222,112200,233311370,3605,3605,3605,3605,300
|
|
20231222,112100,232229870,3605,3605,3605,3605,100
|
|
20231222,112000,231869370,3605,3605,3605,3605,50
|
|
20231222,111900,231689120,3605,3605,3605,3605,50
|
|
20231222,111800,231508870,3605,3605,3605,3605,327
|
|
20231222,111700,230330035,3605,3605,3605,3605,0
|
|
20231222,111600,230330035,3605,3610,3610,3605,278
|
|
20231222,111500,229327840,3605,3605,3605,3605,19
|
|
20231222,111400,229259345,3605,3610,3610,3605,65
|
|
20231222,111300,229024880,3610,3610,3610,3610,26
|
|
20231222,111200,228931020,3610,3610,3610,3610,0
|
|
20231222,111100,228931020,3610,3610,3610,3610,223
|
|
20231222,111000,228125990,3610,3610,3610,3610,610
|
|
20231222,110900,225923890,3605,3605,3605,3605,33
|
|
20231222,110800,225804925,3610,3610,3610,3610,5
|
|
20231222,110700,225786875,3610,3610,3610,3610,3
|
|
20231222,110600,225776045,3610,3610,3610,3610,0
|
|
20231222,110500,225776045,3610,3610,3610,3610,0
|
|
20231222,110400,225776045,3610,3610,3610,3610,0
|
|
20231222,110300,225776045,3610,3610,3610,3610,0
|
|
20231222,110200,225776045,3610,3610,3610,3610,70
|
|
20231222,110100,225523345,3610,3610,3610,3610,40
|
|
20231222,110000,225378945,3610,3610,3610,3610,23
|
|
20231222,105900,225295915,3610,3610,3610,3610,10
|
|
20231222,105800,225259815,3610,3610,3610,3610,110
|
|
20231222,105700,224862715,3610,3610,3610,3605,53
|
|
20231222,105600,224671390,3605,3610,3610,3605,265
|
|
20231222,105500,223715990,3610,3610,3610,3610,18
|
|
20231222,105400,223651010,3610,3610,3610,3610,141
|
|
20231222,105300,223142000,3620,3620,3620,3620,4
|
|
20231222,105200,223127520,3620,3610,3620,3610,227
|
|
20231222,105100,222307850,3610,3610,3610,3610,421
|
|
20231222,105000,220788040,3610,3610,3610,3610,1
|
|
20231222,104900,220784430,3610,3610,3610,3610,1
|
|
20231222,104800,220780820,3615,3615,3620,3615,792
|
|
20231222,104700,217915510,3610,3610,3610,3610,0
|
|
20231222,104600,217915510,3610,3610,3620,3610,4
|
|
20231222,104500,217901060,3620,3620,3620,3620,0
|
|
20231222,104400,217901060,3620,3620,3620,3620,549
|
|
20231222,104300,215913680,3605,3605,3605,3605,0
|
|
20231222,104200,215913680,3605,3605,3605,3605,0
|
|
20231222,104100,215913680,3605,3605,3605,3605,0
|
|
20231222,104000,215913680,3605,3605,3605,3605,0
|
|
20231222,103900,215913680,3605,3605,3605,3605,530
|
|
20231222,103800,214003030,3610,3610,3610,3610,990
|
|
20231222,103700,210429130,3605,3605,3605,3605,0
|
|
20231222,103600,210429130,3605,3610,3610,3605,31
|
|
20231222,103500,210317370,3610,3610,3610,3610,0
|
|
20231222,103400,210317370,3610,3610,3610,3610,105
|
|
20231222,103300,209938320,3610,3610,3610,3610,8
|
|
20231222,103200,209909440,3615,3615,3615,3615,105
|
|
20231222,103100,209529865,3615,3615,3615,3615,1
|
|
20231222,103000,209526250,3615,3615,3615,3615,0
|
|
20231222,102900,209526250,3615,3615,3615,3615,500
|
|
20231222,102800,207718750,3620,3615,3620,3615,99
|
|
20231222,102700,207360820,3620,3620,3620,3615,171
|
|
20231222,102600,206741805,3620,3615,3620,3615,26
|
|
20231222,102500,206647725,3620,3615,3620,3615,27
|
|
20231222,102400,206550065,3615,3620,3620,3615,14
|
|
20231222,102300,206499395,3615,3615,3615,3615,257
|
|
20231222,102200,205570340,3615,3615,3615,3615,300
|
|
20231222,102100,204485840,3615,3615,3615,3615,66
|
|
20231222,102000,204247250,3615,3615,3615,3615,500
|
|
20231222,101900,202439750,3615,3615,3615,3615,502
|
|
20231222,101800,200625020,3615,3615,3615,3615,50
|
|
20231222,101700,200444270,3615,3615,3615,3615,2
|
|
20231222,101600,200437040,3615,3615,3615,3615,100
|
|
20231222,101500,200075540,3615,3615,3615,3615,241
|
|
20231222,101400,199204325,3615,3610,3615,3610,1309
|
|
20231222,101300,194476530,3610,3610,3610,3610,0
|
|
20231222,101200,194476530,3610,3600,3610,3600,180
|
|
20231222,101100,193827450,3610,3610,3610,3600,11
|
|
20231222,101000,193787780,3595,3595,3595,3595,10
|
|
20231222,100900,193751830,3610,3610,3610,3610,35
|
|
20231222,100800,193625480,3615,3615,3615,3615,1
|
|
20231222,100700,193621865,3585,3585,3585,3585,0
|
|
20231222,100600,193621865,3585,3620,3620,3580,3136
|
|
20231222,100500,182374310,3620,3620,3620,3620,50
|
|
20231222,100400,182193310,3620,3620,3620,3620,201
|
|
20231222,100300,181465690,3600,3625,3625,3595,2292
|
|
20231222,100200,173208895,3625,3625,3625,3625,97
|
|
20231222,100100,172857270,3625,3625,3625,3625,4
|
|
20231222,100000,172842770,3620,3620,3620,3620,2
|
|
20231222,095900,172835530,3620,3615,3620,3615,4412
|
|
20231222,095800,156865350,3615,3615,3615,3610,498
|
|
20231222,095700,155066300,3620,3620,3620,3620,8
|
|
20231222,095600,155037340,3615,3615,3615,3615,0
|
|
20231222,095500,155037340,3615,3615,3615,3615,244
|
|
20231222,095400,154155280,3615,3610,3615,3605,1311
|
|
20231222,095300,149422565,3610,3610,3610,3610,25
|
|
20231222,095200,149332315,3605,3605,3605,3605,29
|
|
20231222,095100,149227770,3605,3595,3605,3590,702
|
|
20231222,095000,146707555,3590,3595,3595,3590,500
|
|
20231222,094900,144910515,3605,3605,3605,3605,129
|
|
20231222,094800,144445470,3600,3600,3600,3600,100
|
|
20231222,094700,144085470,3605,3605,3605,3605,0
|
|
20231222,094600,144085470,3605,3605,3605,3605,131
|
|
20231222,094500,143613215,3605,3600,3605,3600,300
|
|
20231222,094400,142531760,3585,3585,3585,3585,1100
|
|
20231222,094300,138588260,3585,3585,3585,3585,0
|
|
20231222,094200,138588260,3585,3585,3585,3585,6
|
|
20231222,094100,138566750,3600,3600,3600,3600,292
|
|
20231222,094000,137515550,3600,3585,3600,3585,113
|
|
20231222,093900,137110415,3600,3600,3600,3600,2
|
|
20231222,093800,137103215,3600,3605,3605,3585,62
|
|
20231222,093700,136880610,3585,3585,3585,3585,702
|
|
20231222,093600,134363940,3585,3595,3595,3585,1038
|
|
20231222,093500,130638065,3595,3595,3595,3595,305
|
|
20231222,093400,129541590,3610,3610,3610,3610,6
|
|
20231222,093300,129519930,3595,3595,3595,3595,175
|
|
20231222,093200,128890805,3590,3590,3590,3590,168
|
|
20231222,093100,128287685,3590,3610,3610,3590,101
|
|
20231222,093000,127923095,3610,3590,3610,3590,143
|
|
20231222,092900,127409305,3590,3600,3600,3590,1385
|
|
20231222,092800,122425930,3600,3595,3600,3595,2
|
|
20231222,092700,122418735,3585,3585,3585,3585,17
|
|
20231222,092600,122357790,3585,3585,3585,3585,0
|
|
20231222,092500,122357790,3585,3585,3585,3585,1614
|
|
20231222,092400,116571600,3585,3595,3595,3585,340
|
|
20231222,092300,115351675,3590,3590,3590,3590,419
|
|
20231222,092200,113847465,3590,3590,3590,3590,630
|
|
20231222,092100,111585765,3590,3590,3590,3590,131
|
|
20231222,092000,111115475,3595,3595,3595,3590,1211
|
|
20231222,091900,106763565,3595,3595,3595,3595,169
|
|
20231222,091800,106156010,3590,3595,3595,3590,1227
|
|
20231222,091700,101749250,3595,3600,3600,3595,536
|
|
20231222,091600,99819750,3595,3600,3600,3595,298
|
|
20231222,091500,98747050,3600,3610,3610,3600,1924
|
|
20231222,091400,91819230,3610,3620,3620,3605,3721
|
|
20231222,091300,78376945,3625,3625,3625,3625,193
|
|
20231222,091200,77677320,3620,3630,3630,3620,15
|
|
20231222,091100,77623010,3645,3650,3650,3640,75
|
|
20231222,091000,77349635,3615,3625,3625,3610,584
|
|
20231222,090900,75237605,3670,3660,3670,3590,2516
|
|
20231222,090800,66106930,3660,3670,3670,3645,1948
|
|
20231222,090700,58985945,3670,3670,3675,3670,2649
|
|
20231222,090600,49261515,3670,3665,3675,3665,3020
|
|
20231222,090500,38185615,3650,3640,3650,3640,7561
|
|
20231222,090400,10599975,3640,3630,3645,3630,1708
|
|
20231222,090300,4382100,3645,3650,3650,3645,163
|
|
20231222,090200,3787700,3650,3650,3650,3645,417
|
|
20231222,090100,2266580,3650,3620,3650,3620,30
|
|
20231222,090000,2157590,3590,3590,3590,3590,601
|