736 lines
35 KiB
CSV
736 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,211300,27355567437,678,678,678,678,238483
|
|
20231222,211200,27355567437,678,678,678,678,0
|
|
20231222,211100,27355567437,678,678,678,678,0
|
|
20231222,211000,27355567437,678,678,678,678,0
|
|
20231222,210900,27355567437,678,678,678,678,0
|
|
20231222,210800,27355567437,678,678,678,678,0
|
|
20231222,210700,27355567437,678,678,678,678,0
|
|
20231222,210600,27355567437,678,678,678,678,0
|
|
20231222,210500,27355567437,678,678,678,678,0
|
|
20231222,210400,27355567437,678,678,678,678,0
|
|
20231222,210300,27355567437,678,678,678,678,0
|
|
20231222,210200,27355567437,678,678,678,678,0
|
|
20231222,210100,27355567437,678,678,678,678,0
|
|
20231222,210000,27355567437,678,678,678,678,0
|
|
20231222,205900,27355567437,678,678,678,678,0
|
|
20231222,205800,27355567437,678,678,678,678,0
|
|
20231222,205700,27355567437,678,678,678,678,0
|
|
20231222,205600,27355567437,678,678,678,678,0
|
|
20231222,205500,27355567437,678,678,678,678,0
|
|
20231222,205400,27355567437,678,678,678,678,0
|
|
20231222,205300,27355567437,678,678,678,678,0
|
|
20231222,205200,27355567437,678,678,678,678,0
|
|
20231222,205100,27355567437,678,678,678,678,0
|
|
20231222,205000,27355567437,678,678,678,678,0
|
|
20231222,204900,27355567437,678,678,678,678,0
|
|
20231222,204800,27355567437,678,678,678,678,0
|
|
20231222,204700,27355567437,678,678,678,678,0
|
|
20231222,204600,27355567437,678,678,678,678,0
|
|
20231222,204500,27355567437,678,678,678,678,0
|
|
20231222,204400,27355567437,678,678,678,678,0
|
|
20231222,204300,27355567437,678,678,678,678,238483
|
|
20231222,204200,27355567437,678,678,678,678,0
|
|
20231222,204100,27355567437,678,678,678,678,0
|
|
20231222,204000,27355567437,678,678,678,678,0
|
|
20231222,203900,27355567437,678,678,678,678,0
|
|
20231222,203800,27355567437,678,678,678,678,0
|
|
20231222,203700,27355567437,678,678,678,678,0
|
|
20231222,203600,27355567437,678,678,678,678,0
|
|
20231222,203500,27355567437,678,678,678,678,0
|
|
20231222,203400,27355567437,678,678,678,678,0
|
|
20231222,203300,27355567437,678,678,678,678,0
|
|
20231222,203200,27355567437,678,678,678,678,0
|
|
20231222,203100,27355567437,678,678,678,678,0
|
|
20231222,203000,27355567437,678,678,678,678,0
|
|
20231222,202900,27355567437,678,678,678,678,0
|
|
20231222,202800,27355567437,678,678,678,678,0
|
|
20231222,202700,27355567437,678,678,678,678,0
|
|
20231222,202600,27355567437,678,678,678,678,0
|
|
20231222,202500,27355567437,678,678,678,678,0
|
|
20231222,202400,27355567437,678,678,678,678,0
|
|
20231222,202300,27355567437,678,678,678,678,0
|
|
20231222,202200,27355567437,678,678,678,678,0
|
|
20231222,202100,27355567437,678,678,678,678,0
|
|
20231222,202000,27355567437,678,678,678,678,0
|
|
20231222,201900,27355567437,678,678,678,678,0
|
|
20231222,201800,27355567437,678,678,678,678,0
|
|
20231222,201700,27355567437,678,678,678,678,0
|
|
20231222,201600,27355567437,678,678,678,678,0
|
|
20231222,201500,27355567437,678,678,678,678,0
|
|
20231222,201400,27355567437,678,678,678,678,0
|
|
20231222,201300,27355567437,678,678,678,678,238483
|
|
20231222,201200,27355567437,678,678,678,678,0
|
|
20231222,201100,27355567437,678,678,678,678,0
|
|
20231222,201000,27355567437,678,678,678,678,0
|
|
20231222,200900,27355567437,678,678,678,678,0
|
|
20231222,200800,27355567437,678,678,678,678,0
|
|
20231222,200700,27355567437,678,678,678,678,0
|
|
20231222,200600,27355567437,678,678,678,678,0
|
|
20231222,200500,27355567437,678,678,678,678,0
|
|
20231222,200400,27355567437,678,678,678,678,0
|
|
20231222,200300,27355567437,678,678,678,678,0
|
|
20231222,200200,27355567437,678,678,678,678,0
|
|
20231222,200100,27355567437,678,678,678,678,0
|
|
20231222,200000,27355567437,678,678,678,678,0
|
|
20231222,195900,27355567437,678,678,678,678,0
|
|
20231222,195800,27355567437,678,678,678,678,0
|
|
20231222,195700,27355567437,678,678,678,678,0
|
|
20231222,195600,27355567437,678,678,678,678,0
|
|
20231222,195500,27355567437,678,678,678,678,0
|
|
20231222,195400,27355567437,678,678,678,678,0
|
|
20231222,195300,27355567437,678,678,678,678,0
|
|
20231222,195200,27355567437,678,678,678,678,0
|
|
20231222,195100,27355567437,678,678,678,678,0
|
|
20231222,195000,27355567437,678,678,678,678,0
|
|
20231222,194900,27355567437,678,678,678,678,0
|
|
20231222,194800,27355567437,678,678,678,678,0
|
|
20231222,194700,27355567437,678,678,678,678,0
|
|
20231222,194600,27355567437,678,678,678,678,0
|
|
20231222,194500,27355567437,678,678,678,678,0
|
|
20231222,194400,27355567437,678,678,678,678,0
|
|
20231222,194300,27355567437,678,678,678,678,238483
|
|
20231222,194200,27355567437,678,678,678,678,0
|
|
20231222,194100,27355567437,678,678,678,678,0
|
|
20231222,194000,27355567437,678,678,678,678,0
|
|
20231222,193900,27355567437,678,678,678,678,0
|
|
20231222,193800,27355567437,678,678,678,678,0
|
|
20231222,193700,27355567437,678,678,678,678,0
|
|
20231222,193600,27355567437,678,678,678,678,0
|
|
20231222,193500,27355567437,678,678,678,678,0
|
|
20231222,193400,27355567437,678,678,678,678,0
|
|
20231222,193300,27355567437,678,678,678,678,0
|
|
20231222,193200,27355567437,678,678,678,678,0
|
|
20231222,193100,27355567437,678,678,678,678,0
|
|
20231222,193000,27355567437,678,678,678,678,0
|
|
20231222,192900,27355567437,678,678,678,678,0
|
|
20231222,192800,27355567437,678,678,678,678,0
|
|
20231222,192700,27355567437,678,678,678,678,0
|
|
20231222,192600,27355567437,678,678,678,678,0
|
|
20231222,192500,27355567437,678,678,678,678,0
|
|
20231222,192400,27355567437,678,678,678,678,0
|
|
20231222,192300,27355567437,678,678,678,678,0
|
|
20231222,192200,27355567437,678,678,678,678,0
|
|
20231222,192100,27355567437,678,678,678,678,0
|
|
20231222,192000,27355567437,678,678,678,678,0
|
|
20231222,191900,27355567437,678,678,678,678,0
|
|
20231222,191800,27355567437,678,678,678,678,0
|
|
20231222,191700,27355567437,678,678,678,678,0
|
|
20231222,191600,27355567437,678,678,678,678,0
|
|
20231222,191500,27355567437,678,678,678,678,0
|
|
20231222,191400,27355567437,678,678,678,678,0
|
|
20231222,191300,27355567437,678,678,678,678,238483
|
|
20231222,191200,27355567437,678,678,678,678,0
|
|
20231222,191100,27355567437,678,678,678,678,0
|
|
20231222,191000,27355567437,678,678,678,678,0
|
|
20231222,190900,27355567437,678,678,678,678,0
|
|
20231222,190800,27355567437,678,678,678,678,0
|
|
20231222,190700,27355567437,678,678,678,678,0
|
|
20231222,190600,27355567437,678,678,678,678,0
|
|
20231222,190500,27355567437,678,678,678,678,0
|
|
20231222,190400,27355567437,678,678,678,678,0
|
|
20231222,190300,27355567437,678,678,678,678,0
|
|
20231222,190200,27355567437,678,678,678,678,0
|
|
20231222,190100,27355567437,678,678,678,678,0
|
|
20231222,190000,27355567437,678,678,678,678,0
|
|
20231222,185900,27355567437,678,678,678,678,0
|
|
20231222,185800,27355567437,678,678,678,678,0
|
|
20231222,185700,27355567437,678,678,678,678,0
|
|
20231222,185600,27355567437,678,678,678,678,0
|
|
20231222,185500,27355567437,678,678,678,678,0
|
|
20231222,185400,27355567437,678,678,678,678,0
|
|
20231222,185300,27355567437,678,678,678,678,0
|
|
20231222,185200,27355567437,678,678,678,678,0
|
|
20231222,185100,27355567437,678,678,678,678,0
|
|
20231222,185000,27355567437,678,678,678,678,0
|
|
20231222,184900,27355567437,678,678,678,678,0
|
|
20231222,184800,27355567437,678,678,678,678,0
|
|
20231222,184700,27355567437,678,678,678,678,0
|
|
20231222,184600,27355567437,678,678,678,678,0
|
|
20231222,184500,27355567437,678,678,678,678,0
|
|
20231222,184400,27355567437,678,678,678,678,0
|
|
20231222,184300,27355567437,678,678,678,678,238483
|
|
20231222,184200,27355567437,678,678,678,678,0
|
|
20231222,184100,27355567437,678,678,678,678,0
|
|
20231222,184000,27355567437,678,678,678,678,0
|
|
20231222,183900,27355567437,678,678,678,678,0
|
|
20231222,183800,27355567437,678,678,678,678,0
|
|
20231222,183700,27355567437,678,678,678,678,0
|
|
20231222,183600,27355567437,678,678,678,678,0
|
|
20231222,183500,27355567437,678,678,678,678,0
|
|
20231222,183400,27355567437,678,678,678,678,0
|
|
20231222,183300,27355567437,678,678,678,678,0
|
|
20231222,183200,27355567437,678,678,678,678,0
|
|
20231222,183100,27355567437,678,678,678,678,0
|
|
20231222,183000,27355567437,678,678,678,678,0
|
|
20231222,182900,27355567437,678,678,678,678,0
|
|
20231222,182800,27355567437,678,678,678,678,0
|
|
20231222,182700,27355567437,678,678,678,678,0
|
|
20231222,182600,27355567437,678,678,678,678,0
|
|
20231222,182500,27355567437,678,678,678,678,0
|
|
20231222,182400,27355567437,678,678,678,678,0
|
|
20231222,182300,27355567437,678,678,678,678,0
|
|
20231222,182200,27355567437,678,678,678,678,0
|
|
20231222,182100,27355567437,678,678,678,678,0
|
|
20231222,182000,27355567437,678,678,678,678,0
|
|
20231222,181900,27355567437,678,678,678,678,0
|
|
20231222,181800,27355567437,678,678,678,678,0
|
|
20231222,181700,27355567437,678,678,678,678,0
|
|
20231222,181600,27355567437,678,678,678,678,0
|
|
20231222,181500,27355567437,678,678,678,678,0
|
|
20231222,181400,27355567437,678,678,678,678,0
|
|
20231222,181300,27355567437,678,678,678,678,238483
|
|
20231222,181200,27355567437,678,678,678,678,0
|
|
20231222,181100,27355567437,678,678,678,678,0
|
|
20231222,181000,27355567437,678,678,678,678,0
|
|
20231222,180900,27355567437,678,678,678,678,0
|
|
20231222,180800,27355567437,678,678,678,678,0
|
|
20231222,180700,27355567437,678,678,678,678,0
|
|
20231222,180600,27355567437,678,678,678,678,0
|
|
20231222,180500,27355567437,678,678,678,678,0
|
|
20231222,180400,27355567437,678,678,678,678,0
|
|
20231222,180300,27355567437,678,678,678,678,0
|
|
20231222,180200,27355567437,678,678,678,678,0
|
|
20231222,180100,27355567437,678,678,678,678,0
|
|
20231222,180000,27355567437,678,678,678,678,0
|
|
20231222,175900,27355567437,678,678,678,678,0
|
|
20231222,175800,27355567437,678,678,678,678,0
|
|
20231222,175700,27355567437,678,678,678,678,0
|
|
20231222,175600,27355567437,678,678,678,678,0
|
|
20231222,175500,27355567437,678,678,678,678,0
|
|
20231222,175400,27355567437,678,678,678,678,0
|
|
20231222,175300,27355567437,678,678,678,678,0
|
|
20231222,175200,27355567437,678,678,678,678,0
|
|
20231222,175100,27355567437,678,678,678,678,0
|
|
20231222,175000,27355567437,678,678,678,678,0
|
|
20231222,174900,27355567437,678,678,678,678,0
|
|
20231222,174800,27355567437,678,678,678,678,0
|
|
20231222,174700,27355567437,678,678,678,678,0
|
|
20231222,174600,27355567437,678,678,678,678,0
|
|
20231222,174500,27355567437,678,678,678,678,0
|
|
20231222,174400,27355567437,678,678,678,678,0
|
|
20231222,174300,27355567437,678,678,678,678,238483
|
|
20231222,174200,27355567437,678,678,678,678,0
|
|
20231222,174100,27355567437,678,678,678,678,0
|
|
20231222,174000,27355567437,678,678,678,678,0
|
|
20231222,173900,27355567437,678,678,678,678,0
|
|
20231222,173800,27355567437,678,678,678,678,0
|
|
20231222,173700,27355567437,678,678,678,678,0
|
|
20231222,173600,27355567437,678,678,678,678,0
|
|
20231222,173500,27355567437,678,678,678,678,0
|
|
20231222,173400,27355567437,678,678,678,678,0
|
|
20231222,173300,27355567437,678,678,678,678,0
|
|
20231222,173200,27355567437,678,678,678,678,0
|
|
20231222,173100,27355567437,678,678,678,678,0
|
|
20231222,173000,27355567437,678,678,678,678,0
|
|
20231222,172900,27355567437,678,678,678,678,0
|
|
20231222,172800,27355567437,678,678,678,678,0
|
|
20231222,172700,27355567437,678,678,678,678,0
|
|
20231222,172600,27355567437,678,678,678,678,0
|
|
20231222,172500,27355567437,678,678,678,678,0
|
|
20231222,172400,27355567437,678,678,678,678,0
|
|
20231222,172300,27355567437,678,678,678,678,0
|
|
20231222,172200,27355567437,678,678,678,678,0
|
|
20231222,172100,27355567437,678,678,678,678,0
|
|
20231222,172000,27355567437,678,678,678,678,0
|
|
20231222,171900,27355567437,678,678,678,678,0
|
|
20231222,171800,27355567437,678,678,678,678,0
|
|
20231222,171700,27355567437,678,678,678,678,0
|
|
20231222,171600,27355567437,678,678,678,678,0
|
|
20231222,171500,27355567437,678,678,678,678,0
|
|
20231222,171400,27355567437,678,678,678,678,0
|
|
20231222,171300,27355567437,678,678,678,678,238483
|
|
20231222,171200,27355567437,678,678,678,678,0
|
|
20231222,171100,27355567437,678,678,678,678,0
|
|
20231222,171000,27355567437,678,678,678,678,0
|
|
20231222,170900,27355567437,678,678,678,678,0
|
|
20231222,170800,27355567437,678,678,678,678,0
|
|
20231222,170700,27355567437,678,678,678,678,0
|
|
20231222,170600,27355567437,678,678,678,678,0
|
|
20231222,170500,27355567437,678,678,678,678,0
|
|
20231222,170400,27355567437,678,678,678,678,0
|
|
20231222,170300,27355567437,678,678,678,678,0
|
|
20231222,170200,27355567437,678,678,678,678,0
|
|
20231222,170100,27355567437,678,678,678,678,0
|
|
20231222,170000,27355567437,678,678,678,678,0
|
|
20231222,165900,27355567437,678,678,678,678,0
|
|
20231222,165800,27355567437,678,678,678,678,0
|
|
20231222,165700,27355567437,678,678,678,678,0
|
|
20231222,165600,27355567437,678,678,678,678,0
|
|
20231222,165500,27355567437,678,678,678,678,0
|
|
20231222,165400,27355567437,678,678,678,678,0
|
|
20231222,165300,27355567437,678,678,678,678,0
|
|
20231222,165200,27355567437,678,678,678,678,0
|
|
20231222,165100,27355567437,678,678,678,678,0
|
|
20231222,165000,27355567437,678,678,678,678,0
|
|
20231222,164900,27355567437,678,678,678,678,0
|
|
20231222,164800,27355567437,678,678,678,678,0
|
|
20231222,164700,27355567437,678,678,678,678,0
|
|
20231222,164600,27355567437,678,678,678,678,0
|
|
20231222,164500,27355567437,678,678,678,678,0
|
|
20231222,164400,27355567437,678,678,678,678,0
|
|
20231222,164300,27355567437,678,678,678,678,238483
|
|
20231222,164200,27355567437,678,678,678,678,0
|
|
20231222,164100,27355567437,678,678,678,678,0
|
|
20231222,164000,27355567437,678,678,678,678,0
|
|
20231222,163900,27355567437,678,678,678,678,0
|
|
20231222,163800,27355567437,678,678,678,678,0
|
|
20231222,163700,27355567437,678,678,678,678,0
|
|
20231222,163600,27355567437,678,678,678,678,0
|
|
20231222,163500,27355567437,678,678,678,678,0
|
|
20231222,163400,27355567437,678,678,678,678,0
|
|
20231222,163300,27355567437,678,678,678,678,0
|
|
20231222,163200,27355567437,678,678,678,678,0
|
|
20231222,163100,27355567437,678,678,678,678,0
|
|
20231222,163000,27355567437,678,678,678,678,0
|
|
20231222,162900,27355567437,678,678,678,678,0
|
|
20231222,162800,27355567437,678,678,678,678,0
|
|
20231222,162700,27355567437,678,678,678,678,0
|
|
20231222,162600,27355567437,678,678,678,678,0
|
|
20231222,162500,27355567437,678,678,678,678,0
|
|
20231222,162400,27355567437,678,678,678,678,0
|
|
20231222,162300,27355567437,678,678,678,678,0
|
|
20231222,162200,27355567437,678,678,678,678,0
|
|
20231222,162100,27355567437,678,678,678,678,0
|
|
20231222,162000,27355567437,678,678,678,678,0
|
|
20231222,161900,27355567437,678,678,678,678,0
|
|
20231222,161800,27355567437,678,678,678,678,0
|
|
20231222,161700,27355567437,678,678,678,678,0
|
|
20231222,161600,27355567437,678,678,678,678,0
|
|
20231222,161500,27355567437,678,678,678,678,0
|
|
20231222,161400,27355567437,678,678,678,678,0
|
|
20231222,161300,27355567437,678,678,678,678,238483
|
|
20231222,161200,27355567437,678,678,678,678,0
|
|
20231222,161100,27355567437,678,678,678,678,0
|
|
20231222,161000,27355567437,678,678,678,678,0
|
|
20231222,160900,27355567437,678,678,678,678,0
|
|
20231222,160800,27355567437,678,678,678,678,0
|
|
20231222,160700,27355567437,678,678,678,678,0
|
|
20231222,160600,27355567437,678,678,678,678,0
|
|
20231222,160500,27355567437,678,678,678,678,0
|
|
20231222,160400,27355567437,678,678,678,678,0
|
|
20231222,160300,27355567437,678,678,678,678,0
|
|
20231222,160200,27355567437,678,678,678,678,0
|
|
20231222,160100,27355567437,678,678,678,678,0
|
|
20231222,160000,27355567437,678,678,678,678,0
|
|
20231222,155900,27355567437,678,678,678,678,0
|
|
20231222,155800,27355567437,678,678,678,678,0
|
|
20231222,155700,27355567437,678,678,678,678,0
|
|
20231222,155600,27355567437,678,678,678,678,0
|
|
20231222,155500,27355567437,678,678,678,678,0
|
|
20231222,155400,27355567437,678,678,678,678,0
|
|
20231222,155300,27355567437,678,678,678,678,0
|
|
20231222,155200,27355567437,678,678,678,678,0
|
|
20231222,155100,27355567437,678,678,678,678,0
|
|
20231222,155000,27355567437,678,678,678,678,0
|
|
20231222,154900,27355567437,678,678,678,678,0
|
|
20231222,154800,27355567437,678,678,678,678,0
|
|
20231222,154700,27355567437,678,678,678,678,0
|
|
20231222,154600,27355567437,678,678,678,678,0
|
|
20231222,154500,27355567437,678,678,678,678,0
|
|
20231222,154400,27355567437,678,678,678,678,0
|
|
20231222,154300,27355567437,678,678,678,678,238483
|
|
20231222,154200,27355567437,678,678,678,678,0
|
|
20231222,154100,27355567437,678,678,678,678,0
|
|
20231222,154000,27355567437,678,678,678,678,0
|
|
20231222,153900,27355567437,678,678,678,678,0
|
|
20231222,153800,27355567437,678,678,678,678,0
|
|
20231222,153700,27355567437,678,678,678,678,0
|
|
20231222,153600,27355567437,678,678,678,678,0
|
|
20231222,153500,27355567437,678,678,678,678,0
|
|
20231222,153400,27355567437,678,678,678,678,0
|
|
20231222,153300,27355567437,678,678,678,678,0
|
|
20231222,153200,27355567437,678,678,678,678,0
|
|
20231222,153100,27355567437,678,678,678,678,0
|
|
20231222,153000,27355567437,678,678,678,678,238483
|
|
20231222,152900,27193875963,667,667,667,667,0
|
|
20231222,152800,27193875963,667,667,667,667,0
|
|
20231222,152700,27193875963,667,667,667,667,0
|
|
20231222,152600,27193875963,667,667,667,667,0
|
|
20231222,152500,27193875963,667,667,667,667,0
|
|
20231222,152400,27193875963,667,667,667,667,0
|
|
20231222,152300,27193875963,667,667,667,667,0
|
|
20231222,152200,27193875963,667,667,667,667,0
|
|
20231222,152100,27193875963,667,667,667,667,0
|
|
20231222,152000,27193875963,667,667,667,667,0
|
|
20231222,151900,27193875963,667,666,669,666,35839
|
|
20231222,151800,27169965730,667,661,670,661,55113
|
|
20231222,151700,27133127585,664,665,665,661,24202
|
|
20231222,151600,27117087611,665,668,668,665,14830
|
|
20231222,151500,27107200477,667,670,672,667,31970
|
|
20231222,151400,27085804586,670,668,670,665,14353
|
|
20231222,151300,27076203635,668,660,671,659,77010
|
|
20231222,151200,27025146469,660,662,662,660,78918
|
|
20231222,151100,26972906056,655,655,655,655,0
|
|
20231222,151000,26972906056,655,662,663,655,119611
|
|
20231222,150900,26894146995,663,667,671,662,57865
|
|
20231222,150800,26855623581,668,667,668,665,36460
|
|
20231222,150700,26831315848,668,669,671,665,36992
|
|
20231222,150600,26806660482,670,663,671,662,53074
|
|
20231222,150500,26771435482,665,672,673,663,187566
|
|
20231222,150400,26646116580,673,675,677,671,67257
|
|
20231222,150300,26600851566,677,679,680,675,89225
|
|
20231222,150200,26540474548,680,682,684,679,30487
|
|
20231222,150100,26519732098,681,685,685,681,20921
|
|
20231222,150000,26505461990,684,681,686,680,32796
|
|
20231222,145900,26483066165,680,682,682,680,11048
|
|
20231222,145800,26475549656,681,685,685,681,26099
|
|
20231222,145700,26457728241,684,687,687,684,18582
|
|
20231222,145600,26445016765,684,687,688,684,20545
|
|
20231222,145500,26430931293,684,689,689,683,25724
|
|
20231222,145400,26413314382,688,692,692,687,11630
|
|
20231222,145300,26405288824,691,694,694,690,11393
|
|
20231222,145200,26397411176,691,690,694,688,15906
|
|
20231222,145100,26386438912,689,686,690,686,51152
|
|
20231222,145000,26351272109,688,690,690,685,18308
|
|
20231222,144900,26338691763,690,686,697,685,65821
|
|
20231222,144800,26292991602,690,681,690,680,43757
|
|
20231222,144700,26263028231,682,681,684,681,10316
|
|
20231222,144600,26255980696,684,680,684,680,4718
|
|
20231222,144500,26252763811,682,683,683,680,8995
|
|
20231222,144400,26246639515,684,680,684,680,1608
|
|
20231222,144300,26245542974,680,682,682,679,52950
|
|
20231222,144200,26209572955,681,682,683,681,1303
|
|
20231222,144100,26208684042,682,682,682,681,5954
|
|
20231222,144000,26204624891,682,683,683,680,7852
|
|
20231222,143900,26199274118,683,684,684,682,338
|
|
20231222,143800,26199043255,679,682,688,679,72232
|
|
20231222,143700,26149900721,682,684,686,682,52927
|
|
20231222,143600,26113783666,684,686,689,684,36304
|
|
20231222,143500,26088938028,685,691,691,685,52343
|
|
20231222,143400,26052912234,691,694,694,690,5775
|
|
20231222,143300,26048921407,691,691,694,690,38915
|
|
20231222,143200,26022046011,691,695,696,691,61697
|
|
20231222,143100,25979265241,695,699,700,694,84725
|
|
20231222,143000,25920088499,699,693,702,693,83563
|
|
20231222,142900,25861627746,695,698,700,692,61152
|
|
20231222,142800,25818993014,697,694,699,693,67906
|
|
20231222,142700,25771703260,693,689,695,688,26500
|
|
20231222,142600,25753383733,688,685,689,684,22353
|
|
20231222,142500,25738050583,684,686,686,684,19080
|
|
20231222,142400,25724990003,685,688,688,685,18588
|
|
20231222,142300,25712233288,687,687,688,685,17943
|
|
20231222,142200,25699928435,686,684,687,683,34858
|
|
20231222,142100,25676071033,683,682,687,682,9689
|
|
20231222,142000,25669435898,687,689,689,681,30797
|
|
20231222,141900,25648355998,690,677,693,677,98155
|
|
20231222,141800,25581067559,677,681,683,676,90553
|
|
20231222,141700,25519710199,680,679,684,678,33627
|
|
20231222,141600,25496859932,679,684,686,679,119730
|
|
20231222,141500,25415336662,684,687,689,682,65211
|
|
20231222,141400,25370736014,687,691,694,687,25565
|
|
20231222,141300,25353077447,691,694,694,690,42180
|
|
20231222,141200,25323918715,694,697,698,691,64071
|
|
20231222,141100,25279483432,696,703,704,696,34084
|
|
20231222,141000,25255598937,701,711,712,701,71210
|
|
20231222,140900,25205316173,710,706,713,704,56839
|
|
20231222,140800,25165064414,704,714,715,694,112522
|
|
20231222,140700,25085675485,714,709,718,705,283646
|
|
20231222,140600,24883190512,709,703,710,703,110577
|
|
20231222,140500,24804962964,704,700,704,699,44605
|
|
20231222,140400,24773678485,701,701,703,697,22826
|
|
20231222,140300,24757699661,702,699,707,699,61366
|
|
20231222,140200,24714543070,700,700,702,694,29020
|
|
20231222,140100,24694280272,702,703,705,698,89008
|
|
20231222,140000,24631815559,703,697,710,697,127080
|
|
20231222,135900,24542465253,697,698,699,693,29750
|
|
20231222,135800,24521767298,698,691,701,691,73927
|
|
20231222,135700,24470233535,691,687,691,687,4224
|
|
20231222,135600,24467321059,687,686,687,685,3837
|
|
20231222,135500,24464689156,685,685,687,685,2357
|
|
20231222,135400,24463074555,686,685,686,685,4674
|
|
20231222,135300,24459870618,685,687,687,685,11253
|
|
20231222,135200,24452147115,687,687,687,686,7879
|
|
20231222,135100,24446739987,687,688,690,686,12295
|
|
20231222,135000,24438286437,687,687,688,687,6314
|
|
20231222,134900,24433945219,688,687,688,687,4895
|
|
20231222,134800,24430582336,691,686,691,685,5680
|
|
20231222,134700,24426682527,686,687,687,685,16324
|
|
20231222,134600,24415491774,689,691,691,686,19065
|
|
20231222,134500,24402356480,691,692,692,690,15063
|
|
20231222,134400,24391959234,692,693,695,690,15661
|
|
20231222,134300,24381105465,693,696,696,690,67164
|
|
20231222,134200,24334556528,696,690,699,688,65867
|
|
20231222,134100,24288952382,690,684,690,684,21152
|
|
20231222,134000,24274403861,684,683,684,683,10668
|
|
20231222,133900,24267116369,681,681,683,680,8773
|
|
20231222,133800,24261142493,681,682,682,680,34943
|
|
20231222,133700,24237340418,683,684,684,683,4293
|
|
20231222,133600,24234407285,685,684,685,684,6623
|
|
20231222,133500,24229870535,685,683,685,683,6154
|
|
20231222,133400,24225657888,682,683,684,682,7264
|
|
20231222,133300,24220701687,684,684,684,682,6110
|
|
20231222,133200,24216532978,683,683,683,682,1547
|
|
20231222,133100,24215476502,683,682,683,681,7895
|
|
20231222,133000,24210097284,682,682,682,681,7367
|
|
20231222,132900,24205073873,681,684,684,681,11669
|
|
20231222,132800,24197123084,686,685,686,682,13211
|
|
20231222,132700,24188087466,685,688,690,685,15984
|
|
20231222,132600,24177092970,691,686,692,684,50717
|
|
20231222,132500,24142126919,681,681,687,680,30215
|
|
20231222,132400,24121484349,681,680,681,679,10822
|
|
20231222,132300,24114125162,680,679,680,678,5933
|
|
20231222,132200,24110097371,679,680,682,677,11334
|
|
20231222,132100,24102391345,676,676,682,675,17891
|
|
20231222,132000,24090283377,676,679,679,675,33144
|
|
20231222,131900,24067860106,682,679,682,677,10529
|
|
20231222,131800,24060709703,679,680,682,678,5888
|
|
20231222,131700,24056700882,680,681,681,680,17907
|
|
20231222,131600,24044521217,681,680,683,680,15235
|
|
20231222,131500,24034155729,680,678,685,678,15690
|
|
20231222,131400,24023474934,678,678,679,678,8478
|
|
20231222,131300,24017724626,679,679,681,676,2277
|
|
20231222,131200,24016182630,679,679,679,675,54864
|
|
20231222,131100,23979093691,677,677,678,675,43157
|
|
20231222,131000,23949913363,677,682,684,677,62983
|
|
20231222,130900,23907136932,683,686,687,683,11680
|
|
20231222,130800,23899137265,686,682,686,682,8228
|
|
20231222,130700,23893507281,682,679,683,679,5278
|
|
20231222,130600,23889914304,679,684,684,677,107938
|
|
20231222,130500,23816508821,685,684,685,682,38667
|
|
20231222,130400,23790071435,684,684,686,684,9700
|
|
20231222,130300,23783428586,685,685,685,683,11330
|
|
20231222,130200,23775677198,685,683,685,680,102534
|
|
20231222,130100,23705756962,683,685,689,683,33410
|
|
20231222,130000,23682851912,685,687,688,684,66079
|
|
20231222,125900,23637599398,685,685,690,684,56006
|
|
20231222,125800,23599204194,685,689,691,685,50490
|
|
20231222,125700,23564534855,685,695,699,685,116639
|
|
20231222,125600,23483983209,695,698,700,695,53154
|
|
20231222,125500,23447000310,698,703,707,698,44820
|
|
20231222,125400,23415489745,703,705,710,702,90169
|
|
20231222,125300,23351839969,705,705,707,697,85228
|
|
20231222,125200,23292009165,703,702,708,697,102140
|
|
20231222,125100,23220321903,701,709,709,691,128696
|
|
20231222,125000,23130433199,708,709,712,704,109885
|
|
20231222,124900,23052620295,706,715,715,696,233122
|
|
20231222,124800,22887978520,713,700,720,698,484749
|
|
20231222,124700,22543182224,698,695,703,683,101174
|
|
20231222,124600,22472724243,694,704,704,693,94577
|
|
20231222,124500,22406683525,704,704,707,699,224070
|
|
20231222,124400,22249155618,707,677,708,677,260470
|
|
20231222,124300,22067828888,676,678,678,675,9496
|
|
20231222,124200,22061410404,678,679,679,672,8343
|
|
20231222,124100,22055779807,675,679,680,670,130883
|
|
20231222,124000,21967733392,679,679,680,679,7538
|
|
20231222,123900,21962614751,679,679,679,675,5855
|
|
20231222,123800,21958650272,679,677,679,675,39004
|
|
20231222,123700,21932308359,679,678,679,675,48529
|
|
20231222,123600,21899522665,678,677,680,676,3276
|
|
20231222,123500,21897303670,680,676,680,676,4558
|
|
20231222,123400,21894204253,675,680,680,675,19581
|
|
20231222,123300,21880947471,678,679,679,676,8734
|
|
20231222,123200,21875033029,679,677,679,676,8265
|
|
20231222,123100,21869429395,675,678,679,675,15585
|
|
20231222,123000,21858886857,679,678,680,676,14336
|
|
20231222,122900,21849178572,678,681,681,677,30470
|
|
20231222,122800,21828515487,681,681,681,680,19946
|
|
20231222,122700,21814950026,680,683,683,680,18776
|
|
20231222,122600,21802157527,683,682,683,682,9012
|
|
20231222,122500,21796003067,682,681,682,680,20759
|
|
20231222,122400,21781864788,681,680,684,680,8818
|
|
20231222,122300,21775858532,680,684,684,680,2549
|
|
20231222,122200,21774120165,685,681,685,680,34599
|
|
20231222,122100,21750576885,680,681,683,680,30532
|
|
20231222,122000,21729799114,681,682,686,681,26103
|
|
20231222,121900,21712012777,682,682,688,681,6526
|
|
20231222,121800,21707562193,689,683,689,680,13487
|
|
20231222,121700,21698358683,683,689,689,681,11192
|
|
20231222,121600,21690725560,688,690,690,680,27525
|
|
20231222,121500,21671858604,688,691,691,688,5247
|
|
20231222,121400,21668243428,688,688,692,688,15634
|
|
20231222,121300,21657450032,687,683,689,683,17753
|
|
20231222,121200,21645268775,683,686,686,681,33946
|
|
20231222,121100,21622060990,686,689,689,683,20327
|
|
20231222,121000,21608172280,689,683,689,680,37999
|
|
20231222,120900,21582119694,683,675,683,673,12815
|
|
20231222,120800,21573431871,681,683,694,672,64008
|
|
20231222,120700,21529911695,685,678,685,670,161744
|
|
20231222,120600,21420970823,678,685,686,675,118386
|
|
20231222,120500,21340403421,685,690,690,685,83167
|
|
20231222,120400,21283276538,690,690,690,689,20496
|
|
20231222,120300,21269144275,689,689,690,689,31591
|
|
20231222,120200,21247376577,690,693,693,690,92598
|
|
20231222,120100,21183458142,693,692,694,692,15814
|
|
20231222,120000,21172509895,692,695,695,692,7655
|
|
20231222,115900,21167206778,695,694,695,693,5294
|
|
20231222,115800,21163534379,694,695,696,694,16853
|
|
20231222,115700,21151837323,695,694,695,694,3132
|
|
20231222,115600,21149663510,694,693,694,693,2107
|
|
20231222,115500,21148201899,693,697,698,693,21749
|
|
20231222,115400,21133105042,696,694,697,694,7122
|
|
20231222,115300,21128147285,694,694,694,691,20354
|
|
20231222,115200,21114036409,694,691,694,691,7260
|
|
20231222,115100,21109017909,691,692,692,691,15081
|
|
20231222,115000,21098596436,691,692,694,691,25961
|
|
20231222,114900,21080641321,693,693,693,691,39661
|
|
20231222,114800,21053198656,693,692,694,692,25554
|
|
20231222,114700,21035500957,692,694,695,692,73707
|
|
20231222,114600,20984436813,695,696,696,694,10532
|
|
20231222,114500,20977112143,696,698,698,693,59107
|
|
20231222,114400,20936068379,696,703,703,695,39869
|
|
20231222,114300,20908281434,703,699,703,696,43991
|
|
20231222,114200,20877529093,700,700,703,699,27852
|
|
20231222,114100,20858033155,700,704,704,700,46766
|
|
20231222,114000,20825192606,704,705,705,702,20977
|
|
20231222,113900,20810430171,705,702,705,702,15228
|
|
20231222,113800,20799708589,704,705,707,702,29279
|
|
20231222,113700,20779060266,706,701,707,700,26419
|
|
20231222,113600,20760466058,700,697,701,697,7694
|
|
20231222,113500,20755087735,698,700,701,695,24786
|
|
20231222,113400,20737770775,701,700,701,699,11668
|
|
20231222,113300,20729602871,699,697,700,695,26941
|
|
20231222,113200,20710817420,695,697,697,695,11980
|
|
20231222,113100,20702476979,697,698,698,695,11510
|
|
20231222,113000,20694460065,695,698,699,695,22347
|
|
20231222,112900,20678915405,697,700,700,697,25811
|
|
20231222,112800,20660871575,699,698,701,698,20608
|
|
20231222,112700,20646442951,700,697,700,695,31157
|
|
20231222,112600,20624739042,697,694,698,693,18505
|
|
20231222,112500,20611874131,694,694,696,693,35797
|
|
20231222,112400,20587024232,693,700,700,693,142915
|
|
20231222,112300,20487646171,699,700,701,698,37231
|
|
20231222,112200,20461617476,699,703,705,696,44177
|
|
20231222,112100,20430751664,705,709,709,703,45902
|
|
20231222,112000,20398282969,709,705,709,705,29817
|
|
20231222,111900,20377209311,707,705,707,705,44984
|
|
20231222,111800,20345433623,706,697,707,697,40799
|
|
20231222,111700,20316690313,698,697,698,696,58191
|
|
20231222,111600,20276154958,697,699,700,697,52258
|
|
20231222,111500,20239653311,700,702,704,697,95983
|
|
20231222,111400,20172462682,703,702,705,701,23929
|
|
20231222,111300,20155669709,705,704,706,701,33668
|
|
20231222,111200,20132013872,702,705,705,701,44259
|
|
20231222,111100,20100975473,705,705,706,702,60000
|
|
20231222,111000,20058735339,704,705,707,704,27460
|
|
20231222,110900,20039388227,704,700,707,700,43011
|
|
20231222,110800,20009184692,700,707,707,700,67083
|
|
20231222,110700,19962020750,704,712,712,704,74645
|
|
20231222,110600,19909236408,710,712,712,708,50647
|
|
20231222,110500,19873299783,709,710,717,708,68697
|
|
20231222,110400,19824381211,712,705,715,703,62680
|
|
20231222,110300,19780051644,705,702,710,701,57575
|
|
20231222,110200,19739555476,701,709,709,699,66355
|
|
20231222,110100,19692933746,705,711,716,705,100378
|
|
20231222,110000,19621973262,711,714,714,706,127853
|
|
20231222,105900,19531430761,714,721,722,708,157580
|
|
20231222,105800,19418985832,722,735,736,715,272490
|
|
20231222,105700,19221635035,733,723,737,722,552296
|
|
20231222,105600,18817890947,722,714,724,710,121136
|
|
20231222,105500,18730835771,715,708,720,707,112768
|
|
20231222,105400,18650249615,708,710,712,706,38938
|
|
20231222,105300,18622632223,710,712,716,708,126186
|
|
20231222,105200,18532798842,712,711,718,705,198661
|
|
20231222,105100,18391054162,711,695,711,694,81435
|
|
20231222,105000,18333634960,697,698,698,694,22110
|
|
20231222,104900,18318258317,696,694,696,694,9486
|
|
20231222,104800,18311666378,694,694,695,694,442
|
|
20231222,104700,18311359625,694,698,698,694,35708
|
|
20231222,104600,18286571884,697,697,697,693,20810
|
|
20231222,104500,18272124518,692,693,697,691,15660
|
|
20231222,104400,18261271595,691,694,697,691,37681
|
|
20231222,104300,18235160426,694,697,697,694,7833
|
|
20231222,104200,18229706357,697,698,698,697,8883
|
|
20231222,104100,18223510948,698,700,702,698,14733
|
|
20231222,104000,18213200822,700,705,707,700,30889
|
|
20231222,103900,18191424618,706,708,708,705,44489
|
|
20231222,103800,18159995020,707,704,709,704,77685
|
|
20231222,103700,18105040360,704,697,706,697,59141
|
|
20231222,103600,18063550656,698,696,698,694,12754
|
|
20231222,103500,18054673551,695,693,697,691,27725
|
|
20231222,103400,18035450970,693,693,693,691,15096
|
|
20231222,103300,18025007989,692,695,695,690,19281
|
|
20231222,103200,18011682818,693,695,696,691,25829
|
|
20231222,103100,17993803266,695,692,696,689,26110
|
|
20231222,103000,17975737484,695,691,698,690,30424
|
|
20231222,102900,17954670990,691,697,698,691,52988
|
|
20231222,102800,17917882006,697,700,701,697,47728
|
|
20231222,102700,17884515491,700,706,706,700,25430
|
|
20231222,102600,17866678025,707,705,707,700,37320
|
|
20231222,102500,17840397708,709,704,710,703,59314
|
|
20231222,102400,17798382585,704,704,709,700,111641
|
|
20231222,102300,17719668757,706,692,707,691,157229
|
|
20231222,102200,17609559422,692,690,695,685,47443
|
|
20231222,102100,17576886597,690,691,693,685,25563
|
|
20231222,102000,17559259093,692,685,693,685,31444
|
|
20231222,101900,17537589009,685,689,689,685,51973
|
|
20231222,101800,17501940087,690,687,693,687,11165
|
|
20231222,101700,17494245494,687,694,695,686,33791
|
|
20231222,101600,17470887655,695,685,695,684,57095
|
|
20231222,101500,17431369954,684,687,688,683,39353
|
|
20231222,101400,17404414307,688,689,691,680,90138
|
|
20231222,101300,17342732188,691,693,695,688,53465
|
|
20231222,101200,17305808845,690,696,696,689,63979
|
|
20231222,101100,17261450077,696,688,700,682,104426
|
|
20231222,101000,17188828672,687,693,693,678,271458
|
|
20231222,100900,17002561104,693,697,698,692,49626
|
|
20231222,100800,16968099794,697,694,699,693,66065
|
|
20231222,100700,16922137228,694,697,697,693,82761
|
|
20231222,100600,16864749694,697,702,702,692,106130
|
|
20231222,100500,16790985901,702,704,704,697,58398
|
|
20231222,100400,16750121654,704,703,705,700,56961
|
|
20231222,100300,16710090226,703,704,705,702,59747
|
|
20231222,100200,16668055122,705,697,705,697,134100
|
|
20231222,100100,16574136805,698,706,707,690,330190
|
|
20231222,100000,16343653705,707,722,723,700,563889
|
|
20231222,095900,15943327346,723,720,726,718,48670
|
|
20231222,095800,15908212677,726,724,726,718,101455
|
|
20231222,095700,15834994568,725,717,727,717,90592
|
|
20231222,095600,15769499002,718,720,726,716,107566
|
|
20231222,095500,15692071094,724,712,727,711,149779
|
|
20231222,095400,15584414160,719,714,722,711,141209
|
|
20231222,095300,15483080664,718,725,725,712,213056
|
|
20231222,095200,15330148035,723,725,740,720,152503
|
|
20231222,095100,15219391927,725,736,736,722,222336
|
|
20231222,095000,15057788312,736,729,738,729,80595
|
|
20231222,094900,14998762112,729,724,749,724,255304
|
|
20231222,094800,14810838468,731,745,752,722,510369
|
|
20231222,094700,14434384717,745,724,750,722,759863
|
|
20231222,094600,13872280672,728,710,729,704,337473
|
|
20231222,094500,13630772173,711,721,728,711,279995
|
|
20231222,094400,13429488219,722,720,728,718,234976
|
|
20231222,094300,13259505942,721,715,733,712,292653
|
|
20231222,094200,13047392736,711,724,739,701,665233
|
|
20231222,094100,12565076988,720,760,764,714,1147416
|
|
20231222,094000,11713907042,760,741,762,725,2095858
|
|
20231222,093900,10148522119,742,714,742,710,830200
|
|
20231222,093800,9546086287,714,707,717,704,188823
|
|
20231222,093700,9411427449,709,715,715,705,154630
|
|
20231222,093600,9301929482,712,693,720,693,508514
|
|
20231222,093500,8942341943,693,680,697,679,221431
|
|
20231222,093400,8788783470,683,683,684,679,77651
|
|
20231222,093300,8735895741,683,684,685,682,31779
|
|
20231222,093200,8714180219,682,687,690,682,54831
|
|
20231222,093100,8676565857,688,686,689,681,100441
|
|
20231222,093000,8607625668,686,674,686,673,65716
|
|
20231222,092900,8562909777,674,669,682,668,72645
|
|
20231222,092800,8513742686,669,668,670,667,86165
|
|
20231222,092700,8456137560,667,672,672,664,99036
|
|
20231222,092600,8390041750,667,679,681,661,416049
|
|
20231222,092500,8111604623,681,674,683,674,216354
|
|
20231222,092400,7964861959,675,675,680,672,260809
|
|
20231222,092300,7788934374,675,688,691,672,407878
|
|
20231222,092200,7510782667,689,690,694,688,100490
|
|
20231222,092100,7441414047,692,695,698,690,88218
|
|
20231222,092000,7380317950,695,695,701,690,258140
|
|
20231222,091900,7201473864,695,708,709,694,202419
|
|
20231222,091800,7059570492,708,701,710,700,78812
|
|
20231222,091700,7003974078,702,692,710,691,199547
|
|
20231222,091600,6865230935,700,715,718,690,331776
|
|
20231222,091500,6631008486,714,719,722,714,135707
|
|
20231222,091400,6533588513,718,731,734,708,299873
|
|
20231222,091300,6317963026,726,692,731,692,337876
|
|
20231222,091200,6076346955,692,704,705,690,476156
|
|
20231222,091100,5744480118,703,709,710,701,225996
|
|
20231222,091000,5585131708,709,721,721,706,272996
|
|
20231222,090900,5390753423,719,706,723,703,403371
|
|
20231222,090800,5103603021,708,712,724,703,528821
|
|
20231222,090700,4726235358,716,742,743,705,844348
|
|
20231222,090600,4117315326,742,713,745,704,1142620
|
|
20231222,090500,3286728379,713,700,715,698,424647
|
|
20231222,090400,2985944714,704,709,711,690,565343
|
|
20231222,090300,2589590261,704,709,725,666,1324135
|
|
20231222,090200,1670121019,706,727,735,700,2307235
|
|
20231222,090100,0,661,661,661,661,0
|
|
20231222,090000,0,661,661,661,661,0
|