687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,202400,135565380,5520,5520,5520,5520,1
|
|
20231222,202300,135565380,5520,5520,5520,5520,0
|
|
20231222,202200,135565380,5520,5520,5520,5520,0
|
|
20231222,202100,135565380,5520,5520,5520,5520,0
|
|
20231222,202000,135565380,5520,5520,5520,5520,0
|
|
20231222,201900,135565380,5520,5520,5520,5520,0
|
|
20231222,201800,135565380,5520,5520,5520,5520,0
|
|
20231222,201700,135565380,5520,5520,5520,5520,0
|
|
20231222,201600,135565380,5520,5520,5520,5520,0
|
|
20231222,201500,135565380,5520,5520,5520,5520,0
|
|
20231222,201400,135565380,5520,5520,5520,5520,0
|
|
20231222,201300,135565380,5520,5520,5520,5520,0
|
|
20231222,201200,135565380,5520,5520,5520,5520,0
|
|
20231222,201100,135565380,5520,5520,5520,5520,0
|
|
20231222,201000,135565380,5520,5520,5520,5520,0
|
|
20231222,200900,135565380,5520,5520,5520,5520,0
|
|
20231222,200800,135565380,5520,5520,5520,5520,0
|
|
20231222,200700,135565380,5520,5520,5520,5520,0
|
|
20231222,200600,135565380,5520,5520,5520,5520,0
|
|
20231222,200500,135565380,5520,5520,5520,5520,0
|
|
20231222,200400,135565380,5520,5520,5520,5520,0
|
|
20231222,200300,135565380,5520,5520,5520,5520,0
|
|
20231222,200200,135565380,5520,5520,5520,5520,0
|
|
20231222,200100,135565380,5520,5520,5520,5520,0
|
|
20231222,200000,135565380,5520,5520,5520,5520,0
|
|
20231222,195900,135565380,5520,5520,5520,5520,0
|
|
20231222,195800,135565380,5520,5520,5520,5520,0
|
|
20231222,195700,135565380,5520,5520,5520,5520,0
|
|
20231222,195600,135565380,5520,5520,5520,5520,0
|
|
20231222,195500,135565380,5520,5520,5520,5520,0
|
|
20231222,195400,135565380,5520,5520,5520,5520,1
|
|
20231222,195300,135565380,5520,5520,5520,5520,0
|
|
20231222,195200,135565380,5520,5520,5520,5520,0
|
|
20231222,195100,135565380,5520,5520,5520,5520,0
|
|
20231222,195000,135565380,5520,5520,5520,5520,0
|
|
20231222,194900,135565380,5520,5520,5520,5520,0
|
|
20231222,194800,135565380,5520,5520,5520,5520,0
|
|
20231222,194700,135565380,5520,5520,5520,5520,0
|
|
20231222,194600,135565380,5520,5520,5520,5520,0
|
|
20231222,194500,135565380,5520,5520,5520,5520,0
|
|
20231222,194400,135565380,5520,5520,5520,5520,0
|
|
20231222,194300,135565380,5520,5520,5520,5520,0
|
|
20231222,194200,135565380,5520,5520,5520,5520,0
|
|
20231222,194100,135565380,5520,5520,5520,5520,0
|
|
20231222,194000,135565380,5520,5520,5520,5520,0
|
|
20231222,193900,135565380,5520,5520,5520,5520,0
|
|
20231222,193800,135565380,5520,5520,5520,5520,0
|
|
20231222,193700,135565380,5520,5520,5520,5520,0
|
|
20231222,193600,135565380,5520,5520,5520,5520,0
|
|
20231222,193500,135565380,5520,5520,5520,5520,0
|
|
20231222,193400,135565380,5520,5520,5520,5520,0
|
|
20231222,193300,135565380,5520,5520,5520,5520,0
|
|
20231222,193200,135565380,5520,5520,5520,5520,0
|
|
20231222,193100,135565380,5520,5520,5520,5520,0
|
|
20231222,193000,135565380,5520,5520,5520,5520,0
|
|
20231222,192900,135565380,5520,5520,5520,5520,0
|
|
20231222,192800,135565380,5520,5520,5520,5520,0
|
|
20231222,192700,135565380,5520,5520,5520,5520,0
|
|
20231222,192600,135565380,5520,5520,5520,5520,0
|
|
20231222,192500,135565380,5520,5520,5520,5520,0
|
|
20231222,192400,135565380,5520,5520,5520,5520,1
|
|
20231222,192300,135565380,5520,5520,5520,5520,0
|
|
20231222,192200,135565380,5520,5520,5520,5520,0
|
|
20231222,192100,135565380,5520,5520,5520,5520,0
|
|
20231222,192000,135565380,5520,5520,5520,5520,0
|
|
20231222,191900,135565380,5520,5520,5520,5520,0
|
|
20231222,191800,135565380,5520,5520,5520,5520,0
|
|
20231222,191700,135565380,5520,5520,5520,5520,0
|
|
20231222,191600,135565380,5520,5520,5520,5520,0
|
|
20231222,191500,135565380,5520,5520,5520,5520,0
|
|
20231222,191400,135565380,5520,5520,5520,5520,0
|
|
20231222,191300,135565380,5520,5520,5520,5520,0
|
|
20231222,191200,135565380,5520,5520,5520,5520,0
|
|
20231222,191100,135565380,5520,5520,5520,5520,0
|
|
20231222,191000,135565380,5520,5520,5520,5520,0
|
|
20231222,190900,135565380,5520,5520,5520,5520,0
|
|
20231222,190800,135565380,5520,5520,5520,5520,0
|
|
20231222,190700,135565380,5520,5520,5520,5520,0
|
|
20231222,190600,135565380,5520,5520,5520,5520,0
|
|
20231222,190500,135565380,5520,5520,5520,5520,0
|
|
20231222,190400,135565380,5520,5520,5520,5520,0
|
|
20231222,190300,135565380,5520,5520,5520,5520,0
|
|
20231222,190200,135565380,5520,5520,5520,5520,0
|
|
20231222,190100,135565380,5520,5520,5520,5520,0
|
|
20231222,190000,135565380,5520,5520,5520,5520,0
|
|
20231222,185900,135565380,5520,5520,5520,5520,0
|
|
20231222,185800,135565380,5520,5520,5520,5520,0
|
|
20231222,185700,135565380,5520,5520,5520,5520,0
|
|
20231222,185600,135565380,5520,5520,5520,5520,0
|
|
20231222,185500,135565380,5520,5520,5520,5520,0
|
|
20231222,185400,135565380,5520,5520,5520,5520,1
|
|
20231222,185300,135565380,5520,5520,5520,5520,0
|
|
20231222,185200,135565380,5520,5520,5520,5520,0
|
|
20231222,185100,135565380,5520,5520,5520,5520,0
|
|
20231222,185000,135565380,5520,5520,5520,5520,0
|
|
20231222,184900,135565380,5520,5520,5520,5520,0
|
|
20231222,184800,135565380,5520,5520,5520,5520,0
|
|
20231222,184700,135565380,5520,5520,5520,5520,0
|
|
20231222,184600,135565380,5520,5520,5520,5520,0
|
|
20231222,184500,135565380,5520,5520,5520,5520,0
|
|
20231222,184400,135565380,5520,5520,5520,5520,0
|
|
20231222,184300,135565380,5520,5520,5520,5520,0
|
|
20231222,184200,135565380,5520,5520,5520,5520,0
|
|
20231222,184100,135565380,5520,5520,5520,5520,0
|
|
20231222,184000,135565380,5520,5520,5520,5520,0
|
|
20231222,183900,135565380,5520,5520,5520,5520,0
|
|
20231222,183800,135565380,5520,5520,5520,5520,0
|
|
20231222,183700,135565380,5520,5520,5520,5520,0
|
|
20231222,183600,135565380,5520,5520,5520,5520,0
|
|
20231222,183500,135565380,5520,5520,5520,5520,0
|
|
20231222,183400,135565380,5520,5520,5520,5520,0
|
|
20231222,183300,135565380,5520,5520,5520,5520,0
|
|
20231222,183200,135565380,5520,5520,5520,5520,0
|
|
20231222,183100,135565380,5520,5520,5520,5520,0
|
|
20231222,183000,135565380,5520,5520,5520,5520,0
|
|
20231222,182900,135565380,5520,5520,5520,5520,0
|
|
20231222,182800,135565380,5520,5520,5520,5520,0
|
|
20231222,182700,135565380,5520,5520,5520,5520,0
|
|
20231222,182600,135565380,5520,5520,5520,5520,0
|
|
20231222,182500,135565380,5520,5520,5520,5520,0
|
|
20231222,182400,135565380,5520,5520,5520,5520,1
|
|
20231222,182300,135565380,5520,5520,5520,5520,0
|
|
20231222,182200,135565380,5520,5520,5520,5520,0
|
|
20231222,182100,135565380,5520,5520,5520,5520,0
|
|
20231222,182000,135565380,5520,5520,5520,5520,0
|
|
20231222,181900,135565380,5520,5520,5520,5520,0
|
|
20231222,181800,135565380,5520,5520,5520,5520,0
|
|
20231222,181700,135565380,5520,5520,5520,5520,0
|
|
20231222,181600,135565380,5520,5520,5520,5520,0
|
|
20231222,181500,135565380,5520,5520,5520,5520,0
|
|
20231222,181400,135565380,5520,5520,5520,5520,0
|
|
20231222,181300,135565380,5520,5520,5520,5520,0
|
|
20231222,181200,135565380,5520,5520,5520,5520,0
|
|
20231222,181100,135565380,5520,5520,5520,5520,0
|
|
20231222,181000,135565380,5520,5520,5520,5520,0
|
|
20231222,180900,135565380,5520,5520,5520,5520,0
|
|
20231222,180800,135565380,5520,5520,5520,5520,0
|
|
20231222,180700,135565380,5520,5520,5520,5520,0
|
|
20231222,180600,135565380,5520,5520,5520,5520,0
|
|
20231222,180500,135565380,5520,5520,5520,5520,0
|
|
20231222,180400,135565380,5520,5520,5520,5520,0
|
|
20231222,180300,135565380,5520,5520,5520,5520,0
|
|
20231222,180200,135565380,5520,5520,5520,5520,0
|
|
20231222,180100,135565380,5520,5520,5520,5520,0
|
|
20231222,180000,135565380,5520,5520,5520,5520,0
|
|
20231222,175900,135565380,5520,5520,5520,5520,0
|
|
20231222,175800,135565380,5520,5520,5520,5520,0
|
|
20231222,175700,135565380,5520,5520,5520,5520,0
|
|
20231222,175600,135565380,5520,5520,5520,5520,0
|
|
20231222,175500,135565380,5520,5520,5520,5520,0
|
|
20231222,175400,135565380,5520,5520,5520,5520,1
|
|
20231222,175300,135565380,5520,5520,5520,5520,0
|
|
20231222,175200,135565380,5520,5520,5520,5520,0
|
|
20231222,175100,135565380,5520,5520,5520,5520,0
|
|
20231222,175000,135565380,5520,5520,5520,5520,0
|
|
20231222,174900,135565380,5520,5520,5520,5520,0
|
|
20231222,174800,135565380,5520,5520,5520,5520,0
|
|
20231222,174700,135565380,5520,5520,5520,5520,0
|
|
20231222,174600,135565380,5520,5520,5520,5520,0
|
|
20231222,174500,135565380,5520,5520,5520,5520,0
|
|
20231222,174400,135565380,5520,5520,5520,5520,0
|
|
20231222,174300,135565380,5520,5520,5520,5520,0
|
|
20231222,174200,135565380,5520,5520,5520,5520,0
|
|
20231222,174100,135565380,5520,5520,5520,5520,0
|
|
20231222,174000,135565380,5520,5520,5520,5520,0
|
|
20231222,173900,135565380,5520,5520,5520,5520,0
|
|
20231222,173800,135565380,5520,5520,5520,5520,0
|
|
20231222,173700,135565380,5520,5520,5520,5520,0
|
|
20231222,173600,135565380,5520,5520,5520,5520,0
|
|
20231222,173500,135565380,5520,5520,5520,5520,0
|
|
20231222,173400,135565380,5520,5520,5520,5520,0
|
|
20231222,173300,135565380,5520,5520,5520,5520,0
|
|
20231222,173200,135565380,5520,5520,5520,5520,0
|
|
20231222,173100,135565380,5520,5520,5520,5520,0
|
|
20231222,173000,135565380,5520,5520,5520,5520,0
|
|
20231222,172900,135565380,5520,5520,5520,5520,0
|
|
20231222,172800,135565380,5520,5520,5520,5520,0
|
|
20231222,172700,135565380,5520,5520,5520,5520,0
|
|
20231222,172600,135565380,5520,5520,5520,5520,0
|
|
20231222,172500,135565380,5520,5520,5520,5520,0
|
|
20231222,172400,135565380,5520,5520,5520,5520,1
|
|
20231222,172300,135565380,5520,5520,5520,5520,0
|
|
20231222,172200,135565380,5520,5520,5520,5520,0
|
|
20231222,172100,135565380,5520,5520,5520,5520,0
|
|
20231222,172000,135565380,5520,5520,5520,5520,0
|
|
20231222,171900,135565380,5520,5520,5520,5520,0
|
|
20231222,171800,135565380,5520,5520,5520,5520,0
|
|
20231222,171700,135565380,5520,5520,5520,5520,0
|
|
20231222,171600,135565380,5520,5520,5520,5520,0
|
|
20231222,171500,135565380,5520,5520,5520,5520,0
|
|
20231222,171400,135565380,5520,5520,5520,5520,0
|
|
20231222,171300,135565380,5520,5520,5520,5520,0
|
|
20231222,171200,135565380,5520,5520,5520,5520,0
|
|
20231222,171100,135565380,5520,5520,5520,5520,0
|
|
20231222,171000,135565380,5520,5520,5520,5520,0
|
|
20231222,170900,135565380,5520,5520,5520,5520,0
|
|
20231222,170800,135565380,5520,5520,5520,5520,0
|
|
20231222,170700,135565380,5520,5520,5520,5520,0
|
|
20231222,170600,135565380,5520,5520,5520,5520,0
|
|
20231222,170500,135565380,5520,5520,5520,5520,0
|
|
20231222,170400,135565380,5520,5520,5520,5520,0
|
|
20231222,170300,135565380,5520,5520,5520,5520,0
|
|
20231222,170200,135565380,5520,5520,5520,5520,0
|
|
20231222,170100,135565380,5520,5520,5520,5520,0
|
|
20231222,170000,135565380,5520,5520,5520,5520,0
|
|
20231222,165900,135565380,5520,5520,5520,5520,0
|
|
20231222,165800,135565380,5520,5520,5520,5520,0
|
|
20231222,165700,135565380,5520,5520,5520,5520,0
|
|
20231222,165600,135565380,5520,5520,5520,5520,0
|
|
20231222,165500,135565380,5520,5520,5520,5520,0
|
|
20231222,165400,135565380,5520,5520,5520,5520,1
|
|
20231222,165300,135565380,5520,5520,5520,5520,0
|
|
20231222,165200,135565380,5520,5520,5520,5520,0
|
|
20231222,165100,135565380,5520,5520,5520,5520,0
|
|
20231222,165000,135565380,5520,5520,5520,5520,0
|
|
20231222,164900,135565380,5520,5520,5520,5520,0
|
|
20231222,164800,135565380,5520,5520,5520,5520,0
|
|
20231222,164700,135565380,5520,5520,5520,5520,0
|
|
20231222,164600,135565380,5520,5520,5520,5520,0
|
|
20231222,164500,135565380,5520,5520,5520,5520,0
|
|
20231222,164400,135565380,5520,5520,5520,5520,0
|
|
20231222,164300,135565380,5520,5520,5520,5520,0
|
|
20231222,164200,135565380,5520,5520,5520,5520,0
|
|
20231222,164100,135565380,5520,5520,5520,5520,0
|
|
20231222,164000,135565380,5520,5520,5520,5520,0
|
|
20231222,163900,135565380,5520,5520,5520,5520,0
|
|
20231222,163800,135565380,5520,5520,5520,5520,0
|
|
20231222,163700,135565380,5520,5520,5520,5520,0
|
|
20231222,163600,135565380,5520,5520,5520,5520,0
|
|
20231222,163500,135565380,5520,5520,5520,5520,0
|
|
20231222,163400,135565380,5520,5520,5520,5520,0
|
|
20231222,163300,135565380,5520,5520,5520,5520,0
|
|
20231222,163200,135565380,5520,5520,5520,5520,0
|
|
20231222,163100,135565380,5520,5520,5520,5520,0
|
|
20231222,163000,135565380,5520,5520,5520,5520,0
|
|
20231222,162900,135565380,5520,5520,5520,5520,0
|
|
20231222,162800,135565380,5520,5520,5520,5520,0
|
|
20231222,162700,135565380,5520,5520,5520,5520,0
|
|
20231222,162600,135565380,5520,5520,5520,5520,0
|
|
20231222,162500,135565380,5520,5520,5520,5520,0
|
|
20231222,162400,135565380,5520,5520,5520,5520,1
|
|
20231222,162300,135565380,5520,5520,5520,5520,0
|
|
20231222,162200,135565380,5520,5520,5520,5520,0
|
|
20231222,162100,135565380,5520,5520,5520,5520,0
|
|
20231222,162000,135565380,5520,5520,5520,5520,0
|
|
20231222,161900,135565380,5520,5520,5520,5520,0
|
|
20231222,161800,135565380,5520,5520,5520,5520,0
|
|
20231222,161700,135565380,5520,5520,5520,5520,0
|
|
20231222,161600,135565380,5520,5520,5520,5520,0
|
|
20231222,161500,135565380,5520,5520,5520,5520,0
|
|
20231222,161400,135565380,5520,5520,5520,5520,0
|
|
20231222,161300,135565380,5520,5520,5520,5520,0
|
|
20231222,161200,135565380,5520,5520,5520,5520,0
|
|
20231222,161100,135565380,5520,5520,5520,5520,0
|
|
20231222,161000,135565380,5520,5520,5520,5520,0
|
|
20231222,160900,135565380,5520,5520,5520,5520,0
|
|
20231222,160800,135565380,5520,5520,5520,5520,0
|
|
20231222,160700,135565380,5520,5520,5520,5520,0
|
|
20231222,160600,135565380,5520,5520,5520,5520,0
|
|
20231222,160500,135565380,5520,5520,5520,5520,0
|
|
20231222,160400,135565380,5520,5520,5520,5520,0
|
|
20231222,160300,135565380,5520,5520,5520,5520,0
|
|
20231222,160200,135565380,5520,5520,5520,5520,0
|
|
20231222,160100,135565380,5520,5520,5520,5520,0
|
|
20231222,160000,135565380,5520,5520,5520,5520,0
|
|
20231222,155900,135565380,5520,5520,5520,5520,0
|
|
20231222,155800,135565380,5520,5520,5520,5520,0
|
|
20231222,155700,135565380,5520,5520,5520,5520,0
|
|
20231222,155600,135565380,5520,5520,5520,5520,0
|
|
20231222,155500,135565380,5520,5520,5520,5520,0
|
|
20231222,155400,135565380,5520,5520,5520,5520,1
|
|
20231222,155300,135565380,5520,5520,5520,5520,0
|
|
20231222,155200,135565380,5520,5520,5520,5520,0
|
|
20231222,155100,135565380,5520,5520,5520,5520,0
|
|
20231222,155000,135565380,5520,5520,5520,5520,0
|
|
20231222,154900,135565380,5520,5520,5520,5520,0
|
|
20231222,154800,135565380,5520,5520,5520,5520,0
|
|
20231222,154700,135565380,5520,5520,5520,5520,0
|
|
20231222,154600,135565380,5520,5520,5520,5520,0
|
|
20231222,154500,135565380,5520,5520,5520,5520,0
|
|
20231222,154400,135565380,5520,5520,5520,5520,0
|
|
20231222,154300,135565380,5520,5520,5520,5520,0
|
|
20231222,154200,135565380,5520,5520,5520,5520,0
|
|
20231222,154100,135565380,5520,5520,5520,5520,0
|
|
20231222,154000,135565380,5520,5520,5520,5520,0
|
|
20231222,153900,135565380,5520,5520,5520,5520,0
|
|
20231222,153800,135565380,5520,5520,5520,5520,0
|
|
20231222,153700,135565380,5520,5520,5520,5520,0
|
|
20231222,153600,135565380,5520,5520,5520,5520,0
|
|
20231222,153500,135565380,5520,5520,5520,5520,0
|
|
20231222,153400,135565380,5520,5520,5520,5520,0
|
|
20231222,153300,135565380,5520,5520,5520,5520,0
|
|
20231222,153200,135565380,5520,5520,5520,5520,0
|
|
20231222,153100,135565380,5520,5520,5520,5520,0
|
|
20231222,153000,135565380,5520,5520,5520,5520,0
|
|
20231222,152900,135565380,5520,5520,5520,5520,0
|
|
20231222,152800,135565380,5520,5520,5520,5520,0
|
|
20231222,152700,135565380,5520,5520,5520,5520,0
|
|
20231222,152600,135565380,5520,5520,5520,5520,0
|
|
20231222,152500,135565380,5520,5520,5520,5520,0
|
|
20231222,152400,135565380,5520,5520,5520,5520,0
|
|
20231222,152300,135565380,5520,5520,5520,5520,0
|
|
20231222,152200,135565380,5520,5520,5520,5520,0
|
|
20231222,152100,135565380,5520,5520,5520,5520,0
|
|
20231222,152000,135565380,5520,5520,5520,5520,0
|
|
20231222,151900,135565380,5520,5520,5520,5520,0
|
|
20231222,151800,135565380,5520,5520,5520,5520,0
|
|
20231222,151700,135565380,5520,5520,5520,5520,0
|
|
20231222,151600,135565380,5520,5520,5520,5520,0
|
|
20231222,151500,135565380,5520,5520,5520,5520,0
|
|
20231222,151400,135565380,5520,5520,5520,5520,0
|
|
20231222,151300,135565380,5520,5520,5520,5520,0
|
|
20231222,151200,135565380,5520,5520,5520,5520,0
|
|
20231222,151100,135565380,5520,5520,5520,5520,0
|
|
20231222,151000,135565380,5520,5520,5520,5520,0
|
|
20231222,150900,135565380,5520,5520,5520,5520,0
|
|
20231222,150800,135565380,5520,5520,5520,5520,0
|
|
20231222,150700,135565380,5520,5520,5520,5520,0
|
|
20231222,150600,135565380,5520,5520,5520,5520,0
|
|
20231222,150500,135565380,5520,5520,5520,5520,0
|
|
20231222,150400,135565380,5520,5520,5520,5520,0
|
|
20231222,150300,135565380,5520,5520,5520,5520,0
|
|
20231222,150200,135565380,5520,5520,5520,5520,0
|
|
20231222,150100,135565380,5520,5520,5520,5520,0
|
|
20231222,150000,135565380,5520,5520,5520,5520,0
|
|
20231222,145900,135565380,5520,5520,5520,5520,0
|
|
20231222,145800,135565380,5520,5520,5520,5520,0
|
|
20231222,145700,135565380,5520,5520,5520,5520,0
|
|
20231222,145600,135565380,5520,5520,5520,5520,0
|
|
20231222,145500,135565380,5520,5520,5520,5520,0
|
|
20231222,145400,135565380,5520,5520,5520,5520,0
|
|
20231222,145300,135565380,5520,5520,5520,5520,0
|
|
20231222,145200,135565380,5520,5520,5520,5520,0
|
|
20231222,145100,135565380,5520,5520,5520,5520,0
|
|
20231222,145000,135565380,5520,5520,5520,5520,0
|
|
20231222,144900,135565380,5520,5520,5520,5520,0
|
|
20231222,144800,135565380,5520,5520,5520,5520,0
|
|
20231222,144700,135565380,5520,5520,5520,5520,0
|
|
20231222,144600,135565380,5520,5520,5520,5520,0
|
|
20231222,144500,135565380,5520,5520,5520,5520,0
|
|
20231222,144400,135565380,5520,5520,5520,5520,0
|
|
20231222,144300,135565380,5520,5520,5520,5520,0
|
|
20231222,144200,135565380,5520,5520,5520,5520,0
|
|
20231222,144100,135565380,5520,5520,5520,5520,0
|
|
20231222,144000,135565380,5520,5520,5520,5520,0
|
|
20231222,143900,135565380,5520,5520,5520,5520,0
|
|
20231222,143800,135565380,5520,5520,5520,5520,0
|
|
20231222,143700,135565380,5520,5520,5520,5520,0
|
|
20231222,143600,135565380,5520,5520,5520,5520,0
|
|
20231222,143500,135565380,5520,5520,5520,5520,0
|
|
20231222,143400,135565380,5520,5520,5520,5520,0
|
|
20231222,143300,135565380,5520,5520,5520,5520,0
|
|
20231222,143200,135565380,5520,5520,5520,5520,1
|
|
20231222,143100,135559860,5460,5460,5460,5460,0
|
|
20231222,143000,135559860,5460,5460,5460,5460,0
|
|
20231222,142900,135559860,5460,5460,5460,5460,0
|
|
20231222,142800,135559860,5460,5460,5460,5460,0
|
|
20231222,142700,135559860,5460,5460,5460,5460,0
|
|
20231222,142600,135559860,5460,5460,5460,5460,0
|
|
20231222,142500,135559860,5460,5460,5460,5460,0
|
|
20231222,142400,135559860,5460,5460,5460,5460,0
|
|
20231222,142300,135559860,5460,5460,5460,5460,0
|
|
20231222,142200,135559860,5460,5450,5460,5450,300
|
|
20231222,142100,133922550,5450,5450,5450,5450,0
|
|
20231222,142000,133922550,5450,5450,5450,5450,0
|
|
20231222,141900,133922550,5450,5450,5450,5450,0
|
|
20231222,141800,133922550,5450,5450,5450,5450,0
|
|
20231222,141700,133922550,5450,5450,5450,5450,0
|
|
20231222,141600,133922550,5450,5450,5450,5450,0
|
|
20231222,141500,133922550,5450,5450,5450,5450,0
|
|
20231222,141400,133922550,5450,5450,5450,5450,0
|
|
20231222,141300,133922550,5450,5450,5450,5450,0
|
|
20231222,141200,133922550,5450,5450,5450,5450,300
|
|
20231222,141100,132287550,5450,5450,5450,5450,0
|
|
20231222,141000,132287550,5450,5450,5450,5450,0
|
|
20231222,140900,132287550,5450,5450,5450,5450,0
|
|
20231222,140800,132287550,5450,5450,5450,5450,0
|
|
20231222,140700,132287550,5450,5450,5450,5450,0
|
|
20231222,140600,132287550,5450,5450,5450,5450,0
|
|
20231222,140500,132287550,5450,5450,5450,5450,0
|
|
20231222,140400,132287550,5450,5450,5450,5450,0
|
|
20231222,140300,132287550,5450,5450,5450,5450,0
|
|
20231222,140200,132287550,5450,5450,5450,5450,0
|
|
20231222,140100,132287550,5450,5450,5450,5450,0
|
|
20231222,140000,132287550,5450,5450,5450,5450,0
|
|
20231222,135900,132287550,5450,5450,5450,5450,0
|
|
20231222,135800,132287550,5450,5450,5450,5450,0
|
|
20231222,135700,132287550,5450,5450,5450,5450,0
|
|
20231222,135600,132287550,5450,5450,5450,5450,0
|
|
20231222,135500,132287550,5450,5450,5450,5450,0
|
|
20231222,135400,132287550,5450,5450,5450,5450,0
|
|
20231222,135300,132287550,5450,5450,5450,5450,0
|
|
20231222,135200,132287550,5450,5450,5450,5450,0
|
|
20231222,135100,132287550,5450,5450,5450,5450,0
|
|
20231222,135000,132287550,5450,5450,5450,5450,0
|
|
20231222,134900,132287550,5450,5450,5450,5450,0
|
|
20231222,134800,132287550,5450,5450,5450,5450,0
|
|
20231222,134700,132287550,5450,5450,5450,5450,0
|
|
20231222,134600,132287550,5450,5450,5450,5450,0
|
|
20231222,134500,132287550,5450,5450,5450,5450,0
|
|
20231222,134400,132287550,5450,5450,5450,5450,0
|
|
20231222,134300,132287550,5450,5450,5450,5450,0
|
|
20231222,134200,132287550,5450,5450,5450,5450,0
|
|
20231222,134100,132287550,5450,5450,5450,5450,0
|
|
20231222,134000,132287550,5450,5450,5450,5450,0
|
|
20231222,133900,132287550,5450,5450,5450,5450,0
|
|
20231222,133800,132287550,5450,5450,5450,5450,0
|
|
20231222,133700,132287550,5450,5450,5450,5450,0
|
|
20231222,133600,132287550,5450,5450,5450,5450,0
|
|
20231222,133500,132287550,5450,5450,5450,5450,0
|
|
20231222,133400,132287550,5450,5450,5450,5450,0
|
|
20231222,133300,132287550,5450,5450,5450,5450,0
|
|
20231222,133200,132287550,5450,5450,5450,5450,0
|
|
20231222,133100,132287550,5450,5450,5450,5450,0
|
|
20231222,133000,132287550,5450,5450,5450,5450,0
|
|
20231222,132900,132287550,5450,5450,5450,5450,0
|
|
20231222,132800,132287550,5450,5450,5450,5450,0
|
|
20231222,132700,132287550,5450,5450,5450,5450,0
|
|
20231222,132600,132287550,5450,5450,5450,5450,0
|
|
20231222,132500,132287550,5450,5450,5450,5450,0
|
|
20231222,132400,132287550,5450,5450,5450,5450,0
|
|
20231222,132300,132287550,5450,5450,5450,5450,0
|
|
20231222,132200,132287550,5450,5450,5450,5450,0
|
|
20231222,132100,132287550,5450,5450,5450,5450,0
|
|
20231222,132000,132287550,5450,5450,5450,5450,0
|
|
20231222,131900,132287550,5450,5450,5450,5450,1
|
|
20231222,131800,132282100,5400,5400,5400,5400,0
|
|
20231222,131700,132282100,5400,5400,5400,5400,0
|
|
20231222,131600,132282100,5400,5400,5400,5400,0
|
|
20231222,131500,132282100,5400,5400,5400,5400,0
|
|
20231222,131400,132282100,5400,5400,5400,5400,0
|
|
20231222,131300,132282100,5400,5400,5400,5400,0
|
|
20231222,131200,132282100,5400,5400,5400,5400,0
|
|
20231222,131100,132282100,5400,5400,5400,5400,0
|
|
20231222,131000,132282100,5400,5400,5400,5400,434
|
|
20231222,130900,129938500,5400,5400,5400,5400,0
|
|
20231222,130800,129938500,5400,5400,5400,5400,0
|
|
20231222,130700,129938500,5400,5400,5400,5400,14000
|
|
20231222,130600,54338500,5400,5400,5400,5400,0
|
|
20231222,130500,54338500,5400,5400,5400,5400,0
|
|
20231222,130400,54338500,5400,5400,5400,5400,0
|
|
20231222,130300,54338500,5400,5400,5400,5400,0
|
|
20231222,130200,54338500,5400,5400,5400,5400,0
|
|
20231222,130100,54338500,5400,5400,5400,5400,0
|
|
20231222,130000,54338500,5400,5400,5400,5400,0
|
|
20231222,125900,54338500,5400,5400,5400,5400,0
|
|
20231222,125800,54338500,5400,5400,5400,5400,0
|
|
20231222,125700,54338500,5400,5400,5400,5400,0
|
|
20231222,125600,54338500,5400,5400,5400,5400,0
|
|
20231222,125500,54338500,5400,5400,5400,5400,99
|
|
20231222,125400,53803900,5400,5400,5400,5400,0
|
|
20231222,125300,53803900,5400,5400,5400,5400,320
|
|
20231222,125200,52075900,5400,5400,5400,5400,50
|
|
20231222,125100,51805900,5400,5400,5400,5400,0
|
|
20231222,125000,51805900,5400,5400,5400,5400,0
|
|
20231222,124900,51805900,5400,5400,5400,5400,115
|
|
20231222,124800,51184900,5400,5400,5400,5400,0
|
|
20231222,124700,51184900,5400,5400,5400,5400,0
|
|
20231222,124600,51184900,5400,5400,5400,5400,0
|
|
20231222,124500,51184900,5400,5400,5400,5400,0
|
|
20231222,124400,51184900,5400,5400,5400,5400,0
|
|
20231222,124300,51184900,5400,5400,5400,5400,0
|
|
20231222,124200,51184900,5400,5400,5400,5400,0
|
|
20231222,124100,51184900,5400,5400,5400,5400,0
|
|
20231222,124000,51184900,5400,5400,5400,5400,0
|
|
20231222,123900,51184900,5400,5400,5400,5400,0
|
|
20231222,123800,51184900,5400,5400,5400,5400,0
|
|
20231222,123700,51184900,5400,5400,5400,5400,0
|
|
20231222,123600,51184900,5400,5400,5400,5400,0
|
|
20231222,123500,51184900,5400,5400,5400,5400,0
|
|
20231222,123400,51184900,5400,5400,5400,5400,0
|
|
20231222,123300,51184900,5400,5400,5400,5400,0
|
|
20231222,123200,51184900,5400,5400,5400,5400,0
|
|
20231222,123100,51184900,5400,5400,5400,5400,0
|
|
20231222,123000,51184900,5400,5400,5400,5400,0
|
|
20231222,122900,51184900,5400,5400,5400,5400,0
|
|
20231222,122800,51184900,5400,5400,5400,5400,0
|
|
20231222,122700,51184900,5400,5400,5400,5400,0
|
|
20231222,122600,51184900,5400,5400,5400,5400,0
|
|
20231222,122500,51184900,5400,5400,5400,5400,0
|
|
20231222,122400,51184900,5400,5400,5400,5400,0
|
|
20231222,122300,51184900,5400,5400,5400,5400,200
|
|
20231222,122200,50104900,5400,5400,5400,5400,450
|
|
20231222,122100,47674900,5400,5400,5400,5400,530
|
|
20231222,122000,44812900,5400,5400,5400,5400,0
|
|
20231222,121900,44812900,5400,5400,5400,5400,10
|
|
20231222,121800,44758900,5400,5400,5400,5400,0
|
|
20231222,121700,44758900,5400,5400,5400,5400,1
|
|
20231222,121600,44753500,5400,5400,5400,5400,0
|
|
20231222,121500,44753500,5400,5400,5400,5400,0
|
|
20231222,121400,44753500,5400,5400,5400,5400,0
|
|
20231222,121300,44753500,5400,5400,5400,5400,0
|
|
20231222,121200,44753500,5400,5400,5400,5400,0
|
|
20231222,121100,44753500,5400,5400,5400,5400,0
|
|
20231222,121000,44753500,5400,5400,5400,5400,0
|
|
20231222,120900,44753500,5400,5400,5400,5400,0
|
|
20231222,120800,44753500,5400,5400,5400,5400,451
|
|
20231222,120700,42318100,5400,5400,5400,5400,10
|
|
20231222,120600,42264100,5400,5400,5400,5400,64
|
|
20231222,120500,41918500,5400,5400,5400,5400,111
|
|
20231222,120400,41319100,5400,5400,5400,5400,47
|
|
20231222,120300,41065300,5400,5400,5400,5400,107
|
|
20231222,120200,40487500,5470,5470,5470,5470,0
|
|
20231222,120100,40487500,5470,5470,5470,5470,0
|
|
20231222,120000,40487500,5470,5470,5470,5470,0
|
|
20231222,115900,40487500,5470,5470,5470,5470,0
|
|
20231222,115800,40487500,5470,5470,5470,5470,0
|
|
20231222,115700,40487500,5470,5470,5470,5470,0
|
|
20231222,115600,40487500,5470,5470,5470,5470,0
|
|
20231222,115500,40487500,5470,5470,5470,5470,0
|
|
20231222,115400,40487500,5470,5470,5470,5470,0
|
|
20231222,115300,40487500,5470,5470,5470,5470,0
|
|
20231222,115200,40487500,5470,5470,5470,5470,0
|
|
20231222,115100,40487500,5470,5470,5470,5470,0
|
|
20231222,115000,40487500,5470,5470,5470,5470,0
|
|
20231222,114900,40487500,5470,5470,5470,5470,0
|
|
20231222,114800,40487500,5470,5470,5470,5470,0
|
|
20231222,114700,40487500,5470,5470,5470,5470,0
|
|
20231222,114600,40487500,5470,5470,5470,5470,0
|
|
20231222,114500,40487500,5470,5470,5470,5470,1
|
|
20231222,114400,40482030,5400,5400,5400,5400,0
|
|
20231222,114300,40482030,5400,5400,5400,5400,0
|
|
20231222,114200,40482030,5400,5400,5400,5400,0
|
|
20231222,114100,40482030,5400,5400,5400,5400,0
|
|
20231222,114000,40482030,5400,5400,5400,5400,0
|
|
20231222,113900,40482030,5400,5400,5400,5400,0
|
|
20231222,113800,40482030,5400,5400,5400,5400,163
|
|
20231222,113700,39601830,5400,5400,5400,5400,450
|
|
20231222,113600,37171830,5400,5400,5400,5400,400
|
|
20231222,113500,35011830,5400,5400,5400,5400,434
|
|
20231222,113400,32668230,5400,5400,5400,5400,586
|
|
20231222,113300,29503830,5400,5400,5400,5400,0
|
|
20231222,113200,29503830,5400,5400,5400,5400,0
|
|
20231222,113100,29503830,5400,5400,5400,5400,0
|
|
20231222,113000,29503830,5400,5400,5400,5400,0
|
|
20231222,112900,29503830,5400,5400,5400,5400,0
|
|
20231222,112800,29503830,5400,5400,5400,5400,0
|
|
20231222,112700,29503830,5400,5400,5400,5400,0
|
|
20231222,112600,29503830,5400,5400,5400,5400,0
|
|
20231222,112500,29503830,5400,5400,5400,5400,0
|
|
20231222,112400,29503830,5400,5400,5400,5400,0
|
|
20231222,112300,29503830,5400,5400,5400,5400,0
|
|
20231222,112200,29503830,5400,5400,5400,5400,0
|
|
20231222,112100,29503830,5400,5400,5400,5400,0
|
|
20231222,112000,29503830,5400,5400,5400,5400,0
|
|
20231222,111900,29503830,5400,5400,5400,5400,0
|
|
20231222,111800,29503830,5400,5400,5400,5400,0
|
|
20231222,111700,29503830,5400,5400,5400,5400,0
|
|
20231222,111600,29503830,5400,5400,5400,5400,0
|
|
20231222,111500,29503830,5400,5400,5400,5400,0
|
|
20231222,111400,29503830,5400,5400,5400,5400,0
|
|
20231222,111300,29503830,5400,5400,5400,5400,0
|
|
20231222,111200,29503830,5400,5400,5400,5400,0
|
|
20231222,111100,29503830,5400,5400,5400,5400,151
|
|
20231222,111000,28688430,5400,5400,5400,5400,0
|
|
20231222,110900,28688430,5400,5400,5400,5400,0
|
|
20231222,110800,28688430,5400,5400,5400,5400,0
|
|
20231222,110700,28688430,5400,5400,5400,5400,449
|
|
20231222,110600,26263830,5400,5400,5400,5400,0
|
|
20231222,110500,26263830,5400,5400,5400,5400,0
|
|
20231222,110400,26263830,5400,5400,5400,5400,0
|
|
20231222,110300,26263830,5400,5400,5400,5400,0
|
|
20231222,110200,26263830,5400,5400,5400,5400,0
|
|
20231222,110100,26263830,5400,5400,5400,5400,0
|
|
20231222,110000,26263830,5400,5400,5400,5400,0
|
|
20231222,105900,26263830,5400,5400,5400,5400,0
|
|
20231222,105800,26263830,5400,5400,5400,5400,500
|
|
20231222,105700,23563830,5400,5400,5400,5400,0
|
|
20231222,105600,23563830,5400,5400,5400,5400,0
|
|
20231222,105500,23563830,5400,5400,5400,5400,0
|
|
20231222,105400,23563830,5400,5400,5400,5400,0
|
|
20231222,105300,23563830,5400,5400,5400,5400,0
|
|
20231222,105200,23563830,5400,5400,5400,5400,0
|
|
20231222,105100,23563830,5400,5400,5400,5400,0
|
|
20231222,105000,23563830,5400,5400,5400,5400,0
|
|
20231222,104900,23563830,5400,5400,5400,5400,0
|
|
20231222,104800,23563830,5400,5400,5400,5400,0
|
|
20231222,104700,23563830,5400,5400,5400,5400,0
|
|
20231222,104600,23563830,5400,5400,5400,5400,0
|
|
20231222,104500,23563830,5400,5400,5400,5400,0
|
|
20231222,104400,23563830,5400,5400,5400,5400,0
|
|
20231222,104300,23563830,5400,5400,5400,5400,0
|
|
20231222,104200,23563830,5400,5400,5400,5400,0
|
|
20231222,104100,23563830,5400,5400,5400,5400,0
|
|
20231222,104000,23563830,5400,5400,5400,5400,0
|
|
20231222,103900,23563830,5400,5400,5400,5400,0
|
|
20231222,103800,23563830,5400,5400,5400,5400,0
|
|
20231222,103700,23563830,5400,5400,5400,5400,0
|
|
20231222,103600,23563830,5400,5400,5400,5400,0
|
|
20231222,103500,23563830,5400,5400,5400,5400,0
|
|
20231222,103400,23563830,5400,5400,5400,5400,0
|
|
20231222,103300,23563830,5400,5400,5400,5400,51
|
|
20231222,103200,23288430,5400,5400,5400,5400,0
|
|
20231222,103100,23288430,5400,5400,5400,5400,327
|
|
20231222,103000,21522630,5400,5400,5400,5400,0
|
|
20231222,102900,21522630,5400,5400,5400,5400,73
|
|
20231222,102800,21128430,5400,5400,5400,5400,0
|
|
20231222,102700,21128430,5400,5400,5400,5400,0
|
|
20231222,102600,21128430,5400,5400,5400,5400,0
|
|
20231222,102500,21128430,5400,5400,5400,5400,0
|
|
20231222,102400,21128430,5400,5400,5400,5400,0
|
|
20231222,102300,21128430,5400,5400,5400,5400,0
|
|
20231222,102200,21128430,5400,5400,5400,5400,0
|
|
20231222,102100,21128430,5400,5400,5400,5400,0
|
|
20231222,102000,21128430,5400,5400,5400,5400,0
|
|
20231222,101900,21128430,5400,5410,5410,5400,600
|
|
20231222,101800,17887430,5480,5480,5480,5480,0
|
|
20231222,101700,17887430,5480,5480,5480,5480,1
|
|
20231222,101600,17881950,5540,5540,5540,5540,0
|
|
20231222,101500,17881950,5540,5540,5540,5540,0
|
|
20231222,101400,17881950,5540,5540,5540,5540,0
|
|
20231222,101300,17881950,5540,5540,5540,5540,0
|
|
20231222,101200,17881950,5540,5540,5540,5540,0
|
|
20231222,101100,17881950,5540,5540,5540,5540,0
|
|
20231222,101000,17881950,5540,5540,5540,5540,0
|
|
20231222,100900,17881950,5540,5540,5540,5540,0
|
|
20231222,100800,17881950,5540,5540,5540,5540,0
|
|
20231222,100700,17881950,5540,5540,5540,5540,0
|
|
20231222,100600,17881950,5540,5540,5540,5540,0
|
|
20231222,100500,17881950,5540,5540,5540,5540,0
|
|
20231222,100400,17881950,5540,5540,5540,5540,0
|
|
20231222,100300,17881950,5540,5540,5540,5540,1
|
|
20231222,100200,17876410,5480,5480,5480,5480,0
|
|
20231222,100100,17876410,5480,5480,5480,5480,0
|
|
20231222,100000,17876410,5480,5480,5480,5480,0
|
|
20231222,095900,17876410,5480,5480,5480,5480,99
|
|
20231222,095800,17333890,5590,5590,5590,5590,0
|
|
20231222,095700,17333890,5590,5590,5590,5590,0
|
|
20231222,095600,17333890,5590,5590,5590,5590,0
|
|
20231222,095500,17333890,5590,5590,5590,5590,0
|
|
20231222,095400,17333890,5590,5590,5590,5590,0
|
|
20231222,095300,17333890,5590,5590,5590,5590,0
|
|
20231222,095200,17333890,5590,5590,5590,5590,0
|
|
20231222,095100,17333890,5590,5590,5590,5590,0
|
|
20231222,095000,17333890,5590,5590,5590,5590,0
|
|
20231222,094900,17333890,5590,5590,5590,5590,0
|
|
20231222,094800,17333890,5590,5590,5590,5590,0
|
|
20231222,094700,17333890,5590,5590,5590,5590,0
|
|
20231222,094600,17333890,5590,5590,5590,5590,0
|
|
20231222,094500,17333890,5590,5590,5590,5590,1
|
|
20231222,094400,17328300,5400,5400,5400,5400,100
|
|
20231222,094300,16788300,5400,5400,5400,5400,200
|
|
20231222,094200,15708300,5400,5400,5400,5400,0
|
|
20231222,094100,15708300,5400,5400,5400,5400,0
|
|
20231222,094000,15708300,5400,5400,5400,5400,0
|
|
20231222,093900,15708300,5400,5500,5500,5400,2700
|
|
20231222,093800,1117300,5730,5730,5730,5730,0
|
|
20231222,093700,1117300,5730,5730,5730,5730,0
|
|
20231222,093600,1117300,5730,5730,5730,5730,0
|
|
20231222,093500,1117300,5730,5730,5730,5730,0
|
|
20231222,093400,1117300,5730,5730,5730,5730,0
|
|
20231222,093300,1117300,5730,5730,5730,5730,0
|
|
20231222,093200,1117300,5730,5730,5730,5730,0
|
|
20231222,093100,1117300,5730,5730,5730,5730,0
|
|
20231222,093000,1117300,5730,5730,5730,5730,0
|
|
20231222,092900,1117300,5730,5730,5730,5730,0
|
|
20231222,092800,1117300,5730,5730,5730,5730,0
|
|
20231222,092700,1117300,5730,5730,5730,5730,0
|
|
20231222,092600,1117300,5730,5730,5730,5730,0
|
|
20231222,092500,1117300,5730,5730,5730,5730,0
|
|
20231222,092400,1117300,5730,5730,5730,5730,0
|
|
20231222,092300,1117300,5730,5730,5730,5730,0
|
|
20231222,092200,1117300,5730,5730,5730,5730,1
|
|
20231222,092100,1111570,5500,5500,5500,5500,100
|
|
20231222,092000,561570,5730,5730,5730,5730,0
|
|
20231222,091900,561570,5730,5730,5730,5730,0
|
|
20231222,091800,561570,5730,5730,5730,5730,0
|
|
20231222,091700,561570,5730,5730,5730,5730,0
|
|
20231222,091600,561570,5730,5500,5730,5500,101
|
|
20231222,091500,5840,5840,5840,5840,5840,0
|
|
20231222,091400,5840,5840,5840,5840,5840,0
|
|
20231222,091300,5840,5840,5840,5840,5840,0
|
|
20231222,091200,5840,5840,5840,5840,5840,0
|
|
20231222,091100,5840,5840,5840,5840,5840,0
|
|
20231222,091000,5840,5840,5840,5840,5840,0
|
|
20231222,090900,5840,5840,5840,5840,5840,0
|
|
20231222,090800,5840,5840,5840,5840,5840,0
|
|
20231222,090700,5840,5840,5840,5840,5840,0
|
|
20231222,090600,5840,5840,5840,5840,5840,0
|
|
20231222,090500,5840,5840,5840,5840,5840,0
|
|
20231222,090400,5840,5840,5840,5840,5840,0
|
|
20231222,090300,5840,5840,5840,5840,5840,0
|
|
20231222,090200,5840,5840,5840,5840,5840,0
|
|
20231222,090100,5840,5840,5840,5840,5840,0
|
|
20231222,090000,5840,5840,5840,5840,5840,1
|