625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,192200,418889400,5900,5900,5900,5900,1506
|
|
20231222,192100,418889400,5900,5900,5900,5900,0
|
|
20231222,192000,418889400,5900,5900,5900,5900,0
|
|
20231222,191900,418889400,5900,5900,5900,5900,0
|
|
20231222,191800,418889400,5900,5900,5900,5900,0
|
|
20231222,191700,418889400,5900,5900,5900,5900,0
|
|
20231222,191600,418889400,5900,5900,5900,5900,0
|
|
20231222,191500,418889400,5900,5900,5900,5900,0
|
|
20231222,191400,418889400,5900,5900,5900,5900,0
|
|
20231222,191300,418889400,5900,5900,5900,5900,0
|
|
20231222,191200,418889400,5900,5900,5900,5900,0
|
|
20231222,191100,418889400,5900,5900,5900,5900,0
|
|
20231222,191000,418889400,5900,5900,5900,5900,0
|
|
20231222,190900,418889400,5900,5900,5900,5900,0
|
|
20231222,190800,418889400,5900,5900,5900,5900,0
|
|
20231222,190700,418889400,5900,5900,5900,5900,0
|
|
20231222,190600,418889400,5900,5900,5900,5900,0
|
|
20231222,190500,418889400,5900,5900,5900,5900,0
|
|
20231222,190400,418889400,5900,5900,5900,5900,0
|
|
20231222,190300,418889400,5900,5900,5900,5900,0
|
|
20231222,190200,418889400,5900,5900,5900,5900,0
|
|
20231222,190100,418889400,5900,5900,5900,5900,0
|
|
20231222,190000,418889400,5900,5900,5900,5900,0
|
|
20231222,185900,418889400,5900,5900,5900,5900,0
|
|
20231222,185800,418889400,5900,5900,5900,5900,0
|
|
20231222,185700,418889400,5900,5900,5900,5900,0
|
|
20231222,185600,418889400,5900,5900,5900,5900,0
|
|
20231222,185500,418889400,5900,5900,5900,5900,0
|
|
20231222,185400,418889400,5900,5900,5900,5900,0
|
|
20231222,185300,418889400,5900,5900,5900,5900,0
|
|
20231222,185200,418889400,5900,5900,5900,5900,1506
|
|
20231222,185100,418889400,5900,5900,5900,5900,0
|
|
20231222,185000,418889400,5900,5900,5900,5900,0
|
|
20231222,184900,418889400,5900,5900,5900,5900,0
|
|
20231222,184800,418889400,5900,5900,5900,5900,0
|
|
20231222,184700,418889400,5900,5900,5900,5900,0
|
|
20231222,184600,418889400,5900,5900,5900,5900,0
|
|
20231222,184500,418889400,5900,5900,5900,5900,0
|
|
20231222,184400,418889400,5900,5900,5900,5900,0
|
|
20231222,184300,418889400,5900,5900,5900,5900,0
|
|
20231222,184200,418889400,5900,5900,5900,5900,0
|
|
20231222,184100,418889400,5900,5900,5900,5900,0
|
|
20231222,184000,418889400,5900,5900,5900,5900,0
|
|
20231222,183900,418889400,5900,5900,5900,5900,0
|
|
20231222,183800,418889400,5900,5900,5900,5900,0
|
|
20231222,183700,418889400,5900,5900,5900,5900,0
|
|
20231222,183600,418889400,5900,5900,5900,5900,0
|
|
20231222,183500,418889400,5900,5900,5900,5900,0
|
|
20231222,183400,418889400,5900,5900,5900,5900,0
|
|
20231222,183300,418889400,5900,5900,5900,5900,0
|
|
20231222,183200,418889400,5900,5900,5900,5900,0
|
|
20231222,183100,418889400,5900,5900,5900,5900,0
|
|
20231222,183000,418889400,5900,5900,5900,5900,0
|
|
20231222,182900,418889400,5900,5900,5900,5900,0
|
|
20231222,182800,418889400,5900,5900,5900,5900,0
|
|
20231222,182700,418889400,5900,5900,5900,5900,0
|
|
20231222,182600,418889400,5900,5900,5900,5900,0
|
|
20231222,182500,418889400,5900,5900,5900,5900,0
|
|
20231222,182400,418889400,5900,5900,5900,5900,0
|
|
20231222,182300,418889400,5900,5900,5900,5900,0
|
|
20231222,182200,418889400,5900,5900,5900,5900,1506
|
|
20231222,182100,418889400,5900,5900,5900,5900,0
|
|
20231222,182000,418889400,5900,5900,5900,5900,0
|
|
20231222,181900,418889400,5900,5900,5900,5900,0
|
|
20231222,181800,418889400,5900,5900,5900,5900,0
|
|
20231222,181700,418889400,5900,5900,5900,5900,0
|
|
20231222,181600,418889400,5900,5900,5900,5900,0
|
|
20231222,181500,418889400,5900,5900,5900,5900,0
|
|
20231222,181400,418889400,5900,5900,5900,5900,0
|
|
20231222,181300,418889400,5900,5900,5900,5900,0
|
|
20231222,181200,418889400,5900,5900,5900,5900,0
|
|
20231222,181100,418889400,5900,5900,5900,5900,0
|
|
20231222,181000,418889400,5900,5900,5900,5900,0
|
|
20231222,180900,418889400,5900,5900,5900,5900,0
|
|
20231222,180800,418889400,5900,5900,5900,5900,0
|
|
20231222,180700,418889400,5900,5900,5900,5900,0
|
|
20231222,180600,418889400,5900,5900,5900,5900,0
|
|
20231222,180500,418889400,5900,5900,5900,5900,0
|
|
20231222,180400,418889400,5900,5900,5900,5900,0
|
|
20231222,180300,418889400,5900,5900,5900,5900,0
|
|
20231222,180200,418889400,5900,5900,5900,5900,0
|
|
20231222,180100,418889400,5900,5900,5900,5900,0
|
|
20231222,180000,418889400,5900,5900,5900,5900,0
|
|
20231222,175900,418889400,5900,5900,5900,5900,0
|
|
20231222,175800,418889400,5900,5900,5900,5900,0
|
|
20231222,175700,418889400,5900,5900,5900,5900,0
|
|
20231222,175600,418889400,5900,5900,5900,5900,0
|
|
20231222,175500,418889400,5900,5900,5900,5900,0
|
|
20231222,175400,418889400,5900,5900,5900,5900,0
|
|
20231222,175300,418889400,5900,5900,5900,5900,0
|
|
20231222,175200,418889400,5900,5900,5900,5900,1506
|
|
20231222,175100,418889400,5900,5900,5900,5900,0
|
|
20231222,175000,418889400,5900,5900,5900,5900,0
|
|
20231222,174900,418889400,5900,5900,5900,5900,0
|
|
20231222,174800,418889400,5900,5900,5900,5900,0
|
|
20231222,174700,418889400,5900,5900,5900,5900,0
|
|
20231222,174600,418889400,5900,5900,5900,5900,0
|
|
20231222,174500,418889400,5900,5900,5900,5900,0
|
|
20231222,174400,418889400,5900,5900,5900,5900,0
|
|
20231222,174300,418889400,5900,5900,5900,5900,0
|
|
20231222,174200,418889400,5900,5900,5900,5900,0
|
|
20231222,174100,418889400,5900,5900,5900,5900,0
|
|
20231222,174000,418889400,5900,5900,5900,5900,0
|
|
20231222,173900,418889400,5900,5900,5900,5900,0
|
|
20231222,173800,418889400,5900,5900,5900,5900,0
|
|
20231222,173700,418889400,5900,5900,5900,5900,0
|
|
20231222,173600,418889400,5900,5900,5900,5900,0
|
|
20231222,173500,418889400,5900,5900,5900,5900,0
|
|
20231222,173400,418889400,5900,5900,5900,5900,0
|
|
20231222,173300,418889400,5900,5900,5900,5900,0
|
|
20231222,173200,418889400,5900,5900,5900,5900,0
|
|
20231222,173100,418889400,5900,5900,5900,5900,0
|
|
20231222,173000,418889400,5900,5900,5900,5900,0
|
|
20231222,172900,418889400,5900,5900,5900,5900,0
|
|
20231222,172800,418889400,5900,5900,5900,5900,0
|
|
20231222,172700,418889400,5900,5900,5900,5900,0
|
|
20231222,172600,418889400,5900,5900,5900,5900,0
|
|
20231222,172500,418889400,5900,5900,5900,5900,0
|
|
20231222,172400,418889400,5900,5900,5900,5900,0
|
|
20231222,172300,418889400,5900,5900,5900,5900,0
|
|
20231222,172200,418889400,5900,5900,5900,5900,1506
|
|
20231222,172100,418889400,5900,5900,5900,5900,0
|
|
20231222,172000,418889400,5900,5900,5900,5900,0
|
|
20231222,171900,418889400,5900,5900,5900,5900,0
|
|
20231222,171800,418889400,5900,5900,5900,5900,0
|
|
20231222,171700,418889400,5900,5900,5900,5900,0
|
|
20231222,171600,418889400,5900,5900,5900,5900,0
|
|
20231222,171500,418889400,5900,5900,5900,5900,0
|
|
20231222,171400,418889400,5900,5900,5900,5900,0
|
|
20231222,171300,418889400,5900,5900,5900,5900,0
|
|
20231222,171200,418889400,5900,5900,5900,5900,0
|
|
20231222,171100,418889400,5900,5900,5900,5900,0
|
|
20231222,171000,418889400,5900,5900,5900,5900,0
|
|
20231222,170900,418889400,5900,5900,5900,5900,0
|
|
20231222,170800,418889400,5900,5900,5900,5900,0
|
|
20231222,170700,418889400,5900,5900,5900,5900,0
|
|
20231222,170600,418889400,5900,5900,5900,5900,0
|
|
20231222,170500,418889400,5900,5900,5900,5900,0
|
|
20231222,170400,418889400,5900,5900,5900,5900,0
|
|
20231222,170300,418889400,5900,5900,5900,5900,0
|
|
20231222,170200,418889400,5900,5900,5900,5900,0
|
|
20231222,170100,418889400,5900,5900,5900,5900,0
|
|
20231222,170000,418889400,5900,5900,5900,5900,0
|
|
20231222,165900,418889400,5900,5900,5900,5900,0
|
|
20231222,165800,418889400,5900,5900,5900,5900,0
|
|
20231222,165700,418889400,5900,5900,5900,5900,0
|
|
20231222,165600,418889400,5900,5900,5900,5900,0
|
|
20231222,165500,418889400,5900,5900,5900,5900,0
|
|
20231222,165400,418889400,5900,5900,5900,5900,0
|
|
20231222,165300,418889400,5900,5900,5900,5900,0
|
|
20231222,165200,418889400,5900,5900,5900,5900,1506
|
|
20231222,165100,418889400,5900,5900,5900,5900,0
|
|
20231222,165000,418889400,5900,5900,5900,5900,0
|
|
20231222,164900,418889400,5900,5900,5900,5900,0
|
|
20231222,164800,418889400,5900,5900,5900,5900,0
|
|
20231222,164700,418889400,5900,5900,5900,5900,0
|
|
20231222,164600,418889400,5900,5900,5900,5900,0
|
|
20231222,164500,418889400,5900,5900,5900,5900,0
|
|
20231222,164400,418889400,5900,5900,5900,5900,0
|
|
20231222,164300,418889400,5900,5900,5900,5900,0
|
|
20231222,164200,418889400,5900,5900,5900,5900,0
|
|
20231222,164100,418889400,5900,5900,5900,5900,0
|
|
20231222,164000,418889400,5900,5900,5900,5900,0
|
|
20231222,163900,418889400,5900,5900,5900,5900,0
|
|
20231222,163800,418889400,5900,5900,5900,5900,0
|
|
20231222,163700,418889400,5900,5900,5900,5900,0
|
|
20231222,163600,418889400,5900,5900,5900,5900,0
|
|
20231222,163500,418889400,5900,5900,5900,5900,0
|
|
20231222,163400,418889400,5900,5900,5900,5900,0
|
|
20231222,163300,418889400,5900,5900,5900,5900,0
|
|
20231222,163200,418889400,5900,5900,5900,5900,0
|
|
20231222,163100,418889400,5900,5900,5900,5900,0
|
|
20231222,163000,418889400,5900,5900,5900,5900,0
|
|
20231222,162900,418889400,5900,5900,5900,5900,0
|
|
20231222,162800,418889400,5900,5900,5900,5900,0
|
|
20231222,162700,418889400,5900,5900,5900,5900,0
|
|
20231222,162600,418889400,5900,5900,5900,5900,0
|
|
20231222,162500,418889400,5900,5900,5900,5900,0
|
|
20231222,162400,418889400,5900,5900,5900,5900,0
|
|
20231222,162300,418889400,5900,5900,5900,5900,0
|
|
20231222,162200,418889400,5900,5900,5900,5900,1506
|
|
20231222,162100,418889400,5900,5900,5900,5900,0
|
|
20231222,162000,418889400,5900,5900,5900,5900,0
|
|
20231222,161900,418889400,5900,5900,5900,5900,0
|
|
20231222,161800,418889400,5900,5900,5900,5900,0
|
|
20231222,161700,418889400,5900,5900,5900,5900,0
|
|
20231222,161600,418889400,5900,5900,5900,5900,0
|
|
20231222,161500,418889400,5900,5900,5900,5900,0
|
|
20231222,161400,418889400,5900,5900,5900,5900,0
|
|
20231222,161300,418889400,5900,5900,5900,5900,0
|
|
20231222,161200,418889400,5900,5900,5900,5900,0
|
|
20231222,161100,418889400,5900,5900,5900,5900,0
|
|
20231222,161000,418889400,5900,5900,5900,5900,0
|
|
20231222,160900,418889400,5900,5900,5900,5900,0
|
|
20231222,160800,418889400,5900,5900,5900,5900,0
|
|
20231222,160700,418889400,5900,5900,5900,5900,0
|
|
20231222,160600,418889400,5900,5900,5900,5900,0
|
|
20231222,160500,418889400,5900,5900,5900,5900,0
|
|
20231222,160400,418889400,5900,5900,5900,5900,0
|
|
20231222,160300,418889400,5900,5900,5900,5900,0
|
|
20231222,160200,418889400,5900,5900,5900,5900,0
|
|
20231222,160100,418889400,5900,5900,5900,5900,0
|
|
20231222,160000,418889400,5900,5900,5900,5900,0
|
|
20231222,155900,418889400,5900,5900,5900,5900,0
|
|
20231222,155800,418889400,5900,5900,5900,5900,0
|
|
20231222,155700,418889400,5900,5900,5900,5900,0
|
|
20231222,155600,418889400,5900,5900,5900,5900,0
|
|
20231222,155500,418889400,5900,5900,5900,5900,0
|
|
20231222,155400,418889400,5900,5900,5900,5900,0
|
|
20231222,155300,418889400,5900,5900,5900,5900,0
|
|
20231222,155200,418889400,5900,5900,5900,5900,1506
|
|
20231222,155100,418889400,5900,5900,5900,5900,0
|
|
20231222,155000,418889400,5900,5900,5900,5900,0
|
|
20231222,154900,418889400,5900,5900,5900,5900,0
|
|
20231222,154800,418889400,5900,5900,5900,5900,0
|
|
20231222,154700,418889400,5900,5900,5900,5900,0
|
|
20231222,154600,418889400,5900,5900,5900,5900,0
|
|
20231222,154500,418889400,5900,5900,5900,5900,0
|
|
20231222,154400,418889400,5900,5900,5900,5900,0
|
|
20231222,154300,418889400,5900,5900,5900,5900,0
|
|
20231222,154200,418889400,5900,5900,5900,5900,0
|
|
20231222,154100,418889400,5900,5900,5900,5900,0
|
|
20231222,154000,418889400,5900,5900,5900,5900,0
|
|
20231222,153900,418889400,5900,5900,5900,5900,0
|
|
20231222,153800,418889400,5900,5900,5900,5900,0
|
|
20231222,153700,418889400,5900,5900,5900,5900,0
|
|
20231222,153600,418889400,5900,5900,5900,5900,0
|
|
20231222,153500,418889400,5900,5900,5900,5900,0
|
|
20231222,153400,418889400,5900,5900,5900,5900,0
|
|
20231222,153300,418889400,5900,5900,5900,5900,0
|
|
20231222,153200,418889400,5900,5900,5900,5900,0
|
|
20231222,153100,418889400,5900,5900,5900,5900,0
|
|
20231222,153000,418889400,5900,5900,5900,5900,1506
|
|
20231222,152900,410004000,5900,5900,5900,5900,0
|
|
20231222,152800,410004000,5900,5900,5900,5900,0
|
|
20231222,152700,410004000,5900,5900,5900,5900,0
|
|
20231222,152600,410004000,5900,5900,5900,5900,0
|
|
20231222,152500,410004000,5900,5900,5900,5900,0
|
|
20231222,152400,410004000,5900,5900,5900,5900,0
|
|
20231222,152300,410004000,5900,5900,5900,5900,0
|
|
20231222,152200,410004000,5900,5900,5900,5900,0
|
|
20231222,152100,410004000,5900,5900,5900,5900,0
|
|
20231222,152000,410004000,5900,5900,5900,5900,0
|
|
20231222,151900,410004000,5900,5900,5900,5900,20
|
|
20231222,151800,409886000,5900,5900,5900,5900,15
|
|
20231222,151700,409797500,5880,5890,5890,5880,16
|
|
20231222,151600,409703330,5900,5890,5900,5870,42
|
|
20231222,151500,409455680,5880,5880,5880,5880,17
|
|
20231222,151400,409355720,5880,5870,5880,5830,6007
|
|
20231222,151300,374228630,5890,5890,5890,5890,54
|
|
20231222,151200,373910570,5890,5890,5890,5890,16
|
|
20231222,151100,373816330,5890,5900,5900,5890,17
|
|
20231222,151000,373716050,5900,5900,5900,5900,29
|
|
20231222,150900,373544950,5900,5880,5900,5880,347
|
|
20231222,150800,371504510,5900,5910,5910,5880,33
|
|
20231222,150700,371309670,5910,5910,5910,5910,17
|
|
20231222,150600,371209200,5910,5910,5910,5910,159
|
|
20231222,150500,370269510,5910,5890,5910,5890,22
|
|
20231222,150400,370139590,5910,5910,5910,5910,16
|
|
20231222,150300,370045030,5910,5910,5910,5880,669
|
|
20231222,150200,366109300,5910,5910,5910,5910,203
|
|
20231222,150100,364909570,5910,5910,5910,5910,1
|
|
20231222,150000,364903660,5910,5910,5910,5910,518
|
|
20231222,145900,361842280,5910,5910,5910,5910,15
|
|
20231222,145800,361753630,5910,5910,5910,5910,17
|
|
20231222,145700,361653160,5910,5910,5910,5910,17
|
|
20231222,145600,361552690,5900,5910,5910,5900,176
|
|
20231222,145500,360514130,5910,5900,5910,5900,1032
|
|
20231222,145400,354415200,5900,5900,5900,5900,17
|
|
20231222,145300,354314900,5900,5900,5900,5900,17
|
|
20231222,145200,354214600,5900,5900,5900,5900,17
|
|
20231222,145100,354114300,5900,5890,5900,5880,16
|
|
20231222,145000,354019930,5890,5900,5900,5870,55
|
|
20231222,144900,353695500,5900,5890,5900,5890,28
|
|
20231222,144800,353530360,5900,5900,5900,5870,54
|
|
20231222,144700,353211790,5900,5900,5900,5900,18
|
|
20231222,144600,353105590,5900,5900,5900,5900,15
|
|
20231222,144500,353017090,5900,5900,5910,5900,16
|
|
20231222,144400,352922630,5910,5910,5910,5910,16
|
|
20231222,144300,352828070,5870,5910,5910,5870,204
|
|
20231222,144200,351625610,5910,5910,5910,5910,17
|
|
20231222,144100,351525140,5910,5910,5910,5910,16
|
|
20231222,144000,351430580,5910,5910,5910,5910,18
|
|
20231222,143900,351324200,5910,5910,5910,5910,29
|
|
20231222,143800,351152810,5870,5910,5910,5870,4
|
|
20231222,143700,351129250,5910,5910,5910,5910,17
|
|
20231222,143600,351028780,5870,5910,5910,5870,67
|
|
20231222,143500,350634810,5910,5900,5910,5900,29
|
|
20231222,143400,350463440,5910,5910,5910,5910,633
|
|
20231222,143300,346722410,5880,5910,5910,5870,67
|
|
20231222,143200,346328410,5910,5910,5910,5910,17
|
|
20231222,143100,346227940,5910,5910,5910,5910,16
|
|
20231222,143000,346133380,5910,5910,5910,5910,16
|
|
20231222,142900,346038820,5910,5910,5910,5910,13
|
|
20231222,142800,345961990,5910,5910,5910,5910,17
|
|
20231222,142700,345861520,5910,5910,5910,5910,17
|
|
20231222,142600,345761050,5910,5900,5910,5900,550
|
|
20231222,142500,342511010,5900,5890,5900,5890,1865
|
|
20231222,142400,331516120,5890,5880,5900,5880,1086
|
|
20231222,142300,325110490,5880,5880,5880,5880,107
|
|
20231222,142200,324481330,5880,5880,5880,5880,14
|
|
20231222,142100,324399010,5880,5880,5880,5870,19
|
|
20231222,142000,324287310,5880,5880,5900,5880,533
|
|
20231222,141900,321143390,5880,5870,5880,5870,19
|
|
20231222,141800,321031690,5890,5870,5890,5870,116
|
|
20231222,141700,320350450,5890,5890,5890,5890,17
|
|
20231222,141600,320250320,5890,5890,5890,5890,27
|
|
20231222,141500,320091290,5890,5900,5900,5890,22
|
|
20231222,141400,319961550,5890,5880,5890,5880,78
|
|
20231222,141300,319502140,5890,5870,5890,5870,18
|
|
20231222,141200,319396140,5890,5890,5890,5870,24
|
|
20231222,141100,319254840,5900,5900,5900,5900,17
|
|
20231222,141000,319154540,5900,5900,5900,5900,121
|
|
20231222,140900,318440640,5890,5900,5900,5890,416
|
|
20231222,140800,315990260,5900,5900,5900,5900,16
|
|
20231222,140700,315895860,5890,5900,5900,5890,30
|
|
20231222,140600,315719010,5900,5870,5900,5870,5
|
|
20231222,140500,315689540,5900,5900,5900,5900,17
|
|
20231222,140400,315589240,5900,5890,5900,5890,8
|
|
20231222,140300,315542060,5900,5870,5900,5870,17
|
|
20231222,140200,315441820,5910,5910,5910,5910,17
|
|
20231222,140100,315341350,5910,5910,5910,5910,16
|
|
20231222,140000,315246790,5910,5910,5910,5910,17
|
|
20231222,135900,315146320,5910,5880,5910,5880,19
|
|
20231222,135800,315034150,5880,5900,5900,5880,243
|
|
20231222,135700,313604970,5900,5900,5900,5900,14
|
|
20231222,135600,313522370,5900,5900,5900,5900,77
|
|
20231222,135500,313068070,5900,5890,5900,5890,11
|
|
20231222,135400,313003190,5900,5910,5910,5900,16
|
|
20231222,135300,312908650,5910,5910,5910,5910,17
|
|
20231222,135200,312808180,5910,5910,5910,5910,16
|
|
20231222,135100,312713620,5910,5900,5910,5900,82
|
|
20231222,135000,312229640,5900,5900,5900,5900,16
|
|
20231222,134900,312135240,5880,5900,5900,5880,18
|
|
20231222,134800,312029060,5900,5900,5910,5900,17
|
|
20231222,134700,311928740,5880,5910,5910,5880,19
|
|
20231222,134600,311816500,5900,5910,5910,5900,46
|
|
20231222,134500,311544950,5900,5900,5900,5900,256
|
|
20231222,134400,310034550,5900,5900,5900,5900,16
|
|
20231222,134300,309940150,5900,5900,5900,5900,2
|
|
20231222,134200,309928350,5900,5900,5900,5900,16
|
|
20231222,134100,309833950,5900,5900,5900,5900,15
|
|
20231222,134000,309745450,5900,5900,5900,5900,16
|
|
20231222,133900,309651050,5900,5900,5900,5900,286
|
|
20231222,133800,307963650,5900,5900,5900,5900,16
|
|
20231222,133700,307869250,5900,5900,5900,5900,15
|
|
20231222,133600,307780750,5900,5900,5900,5900,240
|
|
20231222,133500,306364750,5900,5900,5900,5900,14
|
|
20231222,133400,306282150,5880,5910,5910,5880,879
|
|
20231222,133300,301108900,5910,5910,5910,5910,222
|
|
20231222,133200,299796880,5910,5910,5910,5910,6
|
|
20231222,133100,299761420,5890,5890,5890,5890,3
|
|
20231222,133000,299743750,5900,5900,5900,5900,0
|
|
20231222,132900,299743750,5900,5910,5910,5900,45
|
|
20231222,132800,299477810,5910,5910,5910,5910,0
|
|
20231222,132700,299477810,5910,5910,5910,5900,144
|
|
20231222,132600,298626990,5910,5910,5910,5910,0
|
|
20231222,132500,298626990,5910,5910,5910,5910,1
|
|
20231222,132400,298621080,5910,5910,5910,5910,1
|
|
20231222,132300,298615170,5900,5900,5910,5900,4
|
|
20231222,132200,298591550,5910,5910,5910,5910,0
|
|
20231222,132100,298591550,5910,5910,5910,5910,2
|
|
20231222,132000,298579730,5900,5910,5910,5900,4
|
|
20231222,131900,298556120,5920,5920,5920,5920,2
|
|
20231222,131800,298544280,5880,5880,5880,5880,86
|
|
20231222,131700,298038600,5910,5910,5910,5910,84
|
|
20231222,131600,297542160,5920,5890,5920,5880,201
|
|
20231222,131500,296360080,5890,5890,5890,5890,3
|
|
20231222,131400,296342410,5920,5920,5920,5920,45
|
|
20231222,131300,296076010,5920,5920,5920,5920,0
|
|
20231222,131200,296076010,5920,5920,5920,5920,1
|
|
20231222,131100,296070090,5920,5920,5920,5920,0
|
|
20231222,131000,296070090,5920,5920,5920,5920,201
|
|
20231222,130900,294880170,5920,5920,5920,5920,0
|
|
20231222,130800,294880170,5920,5920,5920,5920,389
|
|
20231222,130700,292577290,5920,5920,5920,5920,0
|
|
20231222,130600,292577290,5920,5920,5920,5920,1
|
|
20231222,130500,292571370,5920,5890,5920,5890,5
|
|
20231222,130400,292541840,5880,5880,5880,5880,0
|
|
20231222,130300,292541840,5880,5880,5880,5880,20
|
|
20231222,130200,292424240,5880,5880,5880,5880,0
|
|
20231222,130100,292424240,5880,5880,5880,5880,1
|
|
20231222,130000,292418360,5870,5870,5870,5870,2
|
|
20231222,125900,292406620,5920,5870,5920,5870,5
|
|
20231222,125800,292377170,5920,5920,5920,5920,0
|
|
20231222,125700,292377170,5920,5920,5920,5920,1
|
|
20231222,125600,292371250,5910,5910,5910,5910,0
|
|
20231222,125500,292371250,5910,5910,5910,5910,94
|
|
20231222,125400,291815710,5910,5910,5910,5910,0
|
|
20231222,125300,291815710,5910,5910,5910,5910,1
|
|
20231222,125200,291809800,5910,5910,5910,5910,0
|
|
20231222,125100,291809800,5910,5910,5910,5910,0
|
|
20231222,125000,291809800,5910,5910,5910,5910,2
|
|
20231222,124900,291797980,5910,5880,5910,5880,427
|
|
20231222,124800,289287190,5910,5910,5910,5910,44
|
|
20231222,124700,289027150,5910,5910,5910,5910,0
|
|
20231222,124600,289027150,5910,5880,5910,5880,124
|
|
20231222,124500,288297970,5910,5910,5910,5910,0
|
|
20231222,124400,288297970,5910,5910,5910,5910,2
|
|
20231222,124300,288286150,5880,5880,5880,5880,3
|
|
20231222,124200,288268510,5890,5910,5910,5890,24
|
|
20231222,124100,288127110,5890,5890,5890,5890,0
|
|
20231222,124000,288127110,5890,5890,5890,5890,1
|
|
20231222,123900,288121220,5890,5890,5890,5890,370
|
|
20231222,123800,285941920,5920,5920,5920,5920,600
|
|
20231222,123700,282389920,5920,5920,5920,5920,2
|
|
20231222,123600,282378080,5920,5920,5920,5920,0
|
|
20231222,123500,282378080,5920,5920,5920,5890,52
|
|
20231222,123400,282071740,5920,5920,5920,5920,1
|
|
20231222,123300,282065820,5900,5910,5920,5900,286
|
|
20231222,123200,280377990,5910,5910,5910,5910,0
|
|
20231222,123100,280377990,5910,5910,5910,5910,15
|
|
20231222,123000,280289340,5910,5910,5910,5910,0
|
|
20231222,122900,280289340,5910,5910,5910,5910,47
|
|
20231222,122800,280011570,5900,5900,5900,5900,1
|
|
20231222,122700,280005670,5900,5920,5920,5900,5
|
|
20231222,122600,279976110,5920,5920,5920,5920,0
|
|
20231222,122500,279976110,5920,5920,5920,5920,0
|
|
20231222,122400,279976110,5920,5920,5920,5920,1
|
|
20231222,122300,279970190,5930,5930,5930,5930,0
|
|
20231222,122200,279970190,5930,5930,5930,5930,2
|
|
20231222,122100,279958330,5930,5930,5930,5930,1
|
|
20231222,122000,279952400,5930,5930,5930,5930,1
|
|
20231222,121900,279946470,5930,5930,5930,5930,0
|
|
20231222,121800,279946470,5930,5900,5930,5900,2684
|
|
20231222,121700,264061750,5890,5910,5920,5890,2517
|
|
20231222,121600,249181490,5910,5910,5910,5910,1
|
|
20231222,121500,249175580,5890,5890,5890,5890,18
|
|
20231222,121400,249069560,5910,5910,5910,5910,2
|
|
20231222,121300,249057740,5890,5890,5890,5890,0
|
|
20231222,121200,249057740,5890,5890,5890,5890,0
|
|
20231222,121100,249057740,5890,5910,5910,5890,4
|
|
20231222,121000,249034160,5910,5910,5910,5910,0
|
|
20231222,120900,249034160,5910,5910,5910,5910,2
|
|
20231222,120800,249022340,5910,5910,5910,5910,0
|
|
20231222,120700,249022340,5910,5910,5910,5910,1
|
|
20231222,120600,249016430,5890,5900,5900,5890,79
|
|
20231222,120500,248550790,5900,5900,5910,5900,148
|
|
20231222,120400,247677570,5900,5900,5900,5900,18
|
|
20231222,120300,247571370,5910,5900,5910,5900,509
|
|
20231222,120200,244568210,5900,5900,5900,5900,0
|
|
20231222,120100,244568210,5900,5890,5900,5890,123
|
|
20231222,120000,243842720,5900,5900,5910,5900,804
|
|
20231222,115900,239094120,5910,5900,5910,5900,638
|
|
20231222,115800,235323560,5900,5900,5910,5900,55
|
|
20231222,115700,234998550,5910,5910,5910,5910,0
|
|
20231222,115600,234998550,5910,5910,5910,5910,21
|
|
20231222,115500,234874440,5910,5910,5910,5910,0
|
|
20231222,115400,234874440,5910,5910,5910,5910,3
|
|
20231222,115300,234856710,5910,5910,5910,5910,7
|
|
20231222,115200,234815340,5910,5910,5910,5910,1
|
|
20231222,115100,234809430,5910,5880,5910,5880,2012
|
|
20231222,115000,222932250,5870,5870,5880,5870,107
|
|
20231222,114900,222304140,5870,5870,5870,5870,3
|
|
20231222,114800,222286530,5880,5880,5880,5880,1
|
|
20231222,114700,222280650,5870,5870,5870,5870,1
|
|
20231222,114600,222274780,5880,5880,5880,5880,10
|
|
20231222,114500,222215980,5880,5880,5880,5880,3
|
|
20231222,114400,222198340,5880,5880,5880,5880,0
|
|
20231222,114300,222198340,5880,5880,5880,5880,1
|
|
20231222,114200,222192460,5880,5880,5880,5880,0
|
|
20231222,114100,222192460,5880,5880,5880,5880,3
|
|
20231222,114000,222174820,5880,5880,5880,5880,4
|
|
20231222,113900,222151300,5880,5880,5880,5880,10
|
|
20231222,113800,222092500,5880,5880,5880,5880,0
|
|
20231222,113700,222092500,5880,5880,5880,5880,0
|
|
20231222,113600,222092500,5880,5880,5880,5880,22
|
|
20231222,113500,221963140,5890,5890,5890,5890,35
|
|
20231222,113400,221756990,5880,5880,5880,5880,34
|
|
20231222,113300,221557070,5870,5870,5870,5870,1
|
|
20231222,113200,221551200,5880,5880,5930,5880,6281
|
|
20231222,113100,184510910,5870,5860,5870,5860,947
|
|
20231222,113000,178952320,5860,5860,5860,5860,782
|
|
20231222,112900,174369800,5870,5870,5870,5870,50
|
|
20231222,112800,174076300,5860,5860,5860,5860,80
|
|
20231222,112700,173607500,5860,5860,5860,5860,0
|
|
20231222,112600,173607500,5860,5860,5860,5860,291
|
|
20231222,112500,171902240,5850,5850,5850,5850,6
|
|
20231222,112400,171867140,5850,5850,5850,5850,23
|
|
20231222,112300,171732590,5850,5850,5850,5850,124
|
|
20231222,112200,171007190,5840,5840,5840,5840,2
|
|
20231222,112100,170995510,5840,5840,5840,5840,21
|
|
20231222,112000,170872870,5840,5840,5840,5840,44
|
|
20231222,111900,170615910,5850,5830,5850,5830,541
|
|
20231222,111800,167453420,5850,5850,5850,5840,635
|
|
20231222,111700,163739580,5850,5850,5850,5850,0
|
|
20231222,111600,163739580,5850,5840,5860,5830,2058
|
|
20231222,111500,151696140,5840,5840,5840,5840,0
|
|
20231222,111400,151696140,5840,5840,5840,5840,0
|
|
20231222,111300,151696140,5840,5840,5840,5840,0
|
|
20231222,111200,151696140,5840,5840,5840,5840,0
|
|
20231222,111100,151696140,5840,5840,5840,5840,95
|
|
20231222,111000,151141340,5840,5840,5840,5840,0
|
|
20231222,110900,151141340,5840,5840,5840,5840,0
|
|
20231222,110800,151141340,5840,5840,5840,5840,3
|
|
20231222,110700,151123820,5830,5830,5830,5830,0
|
|
20231222,110600,151123820,5830,5830,5830,5830,0
|
|
20231222,110500,151123820,5830,5830,5850,5800,110
|
|
20231222,110400,150480720,5850,5840,5850,5840,32
|
|
20231222,110300,150293830,5800,5820,5850,5800,252
|
|
20231222,110200,148829500,5840,5840,5840,5840,127
|
|
20231222,110100,148087820,5810,5810,5810,5810,0
|
|
20231222,110000,148087820,5810,5810,5810,5810,0
|
|
20231222,105900,148087820,5810,5810,5810,5810,0
|
|
20231222,105800,148087820,5810,5810,5810,5810,0
|
|
20231222,105700,148087820,5810,5810,5810,5810,0
|
|
20231222,105600,148087820,5810,5810,5810,5810,0
|
|
20231222,105500,148087820,5810,5810,5810,5810,0
|
|
20231222,105400,148087820,5810,5810,5810,5810,0
|
|
20231222,105300,148087820,5810,5810,5810,5810,0
|
|
20231222,105200,148087820,5810,5810,5810,5810,0
|
|
20231222,105100,148087820,5810,5810,5810,5810,0
|
|
20231222,105000,148087820,5810,5810,5810,5810,0
|
|
20231222,104900,148087820,5810,5810,5810,5810,0
|
|
20231222,104800,148087820,5810,5810,5810,5810,0
|
|
20231222,104700,148087820,5810,5810,5810,5810,0
|
|
20231222,104600,148087820,5810,5810,5810,5810,3
|
|
20231222,104500,148070390,5850,5850,5850,5850,0
|
|
20231222,104400,148070390,5850,5850,5850,5850,0
|
|
20231222,104300,148070390,5850,5850,5850,5850,0
|
|
20231222,104200,148070390,5850,5850,5850,5850,0
|
|
20231222,104100,148070390,5850,5850,5850,5850,0
|
|
20231222,104000,148070390,5850,5850,5850,5850,0
|
|
20231222,103900,148070390,5850,5830,5850,5820,266
|
|
20231222,103800,146517550,5830,5830,5830,5830,45
|
|
20231222,103700,146255200,5830,5830,5830,5830,0
|
|
20231222,103600,146255200,5830,5830,5830,5830,70
|
|
20231222,103500,145847100,5810,5810,5810,5810,0
|
|
20231222,103400,145847100,5810,5810,5810,5810,0
|
|
20231222,103300,145847100,5810,5810,5810,5810,0
|
|
20231222,103200,145847100,5810,5810,5810,5810,0
|
|
20231222,103100,145847100,5810,5810,5810,5810,0
|
|
20231222,103000,145847100,5810,5810,5810,5810,0
|
|
20231222,102900,145847100,5810,5810,5810,5810,1
|
|
20231222,102800,145841290,5810,5810,5810,5810,0
|
|
20231222,102700,145841290,5810,5810,5810,5810,0
|
|
20231222,102600,145841290,5810,5810,5810,5810,0
|
|
20231222,102500,145841290,5810,5810,5810,5810,0
|
|
20231222,102400,145841290,5810,5810,5810,5810,1
|
|
20231222,102300,145835480,5800,5810,5810,5800,135
|
|
20231222,102200,145051400,5800,5800,5800,5800,0
|
|
20231222,102100,145051400,5800,5800,5800,5800,3
|
|
20231222,102000,145034000,5830,5830,5830,5830,1
|
|
20231222,101900,145028170,5800,5840,5840,5790,319
|
|
20231222,101800,143171130,5840,5860,5860,5840,59
|
|
20231222,101700,142826130,5860,5860,5860,5860,71
|
|
20231222,101600,142410070,5880,5890,5890,5880,901
|
|
20231222,101500,137112180,5890,5870,5890,5870,1059
|
|
20231222,101400,130895230,5870,5870,5870,5870,43
|
|
20231222,101300,130642820,5870,5840,5870,5840,3369
|
|
20231222,101200,110922940,5800,5810,5840,5800,10931
|
|
20231222,101100,47345780,5800,5810,5810,5800,298
|
|
20231222,101000,45617280,5800,5800,5800,5800,0
|
|
20231222,100900,45617280,5800,5800,5800,5800,0
|
|
20231222,100800,45617280,5800,5800,5800,5800,0
|
|
20231222,100700,45617280,5800,5800,5800,5800,0
|
|
20231222,100600,45617280,5800,5800,5800,5800,0
|
|
20231222,100500,45617280,5800,5800,5800,5800,328
|
|
20231222,100400,43714880,5800,5800,5800,5800,0
|
|
20231222,100300,43714880,5800,5800,5800,5800,3
|
|
20231222,100200,43697480,5790,5790,5790,5790,0
|
|
20231222,100100,43697480,5790,5790,5790,5790,0
|
|
20231222,100000,43697480,5790,5790,5790,5790,0
|
|
20231222,095900,43697480,5790,5790,5790,5790,0
|
|
20231222,095800,43697480,5790,5790,5790,5790,50
|
|
20231222,095700,43407980,5790,5790,5790,5790,0
|
|
20231222,095600,43407980,5790,5800,5800,5790,25
|
|
20231222,095500,43263010,5800,5800,5800,5800,0
|
|
20231222,095400,43263010,5800,5800,5800,5800,94
|
|
20231222,095300,42717810,5800,5800,5800,5800,0
|
|
20231222,095200,42717810,5800,5800,5800,5800,30
|
|
20231222,095100,42543810,5780,5780,5780,5780,0
|
|
20231222,095000,42543810,5780,5780,5780,5780,5
|
|
20231222,094900,42514910,5800,5800,5800,5800,0
|
|
20231222,094800,42514910,5800,5800,5800,5800,50
|
|
20231222,094700,42224910,5800,5800,5800,5800,0
|
|
20231222,094600,42224910,5800,5800,5800,5800,0
|
|
20231222,094500,42224910,5800,5800,5800,5800,0
|
|
20231222,094400,42224910,5800,5800,5800,5800,70
|
|
20231222,094300,41818910,5800,5800,5800,5800,0
|
|
20231222,094200,41818910,5800,5800,5800,5800,0
|
|
20231222,094100,41818910,5800,5800,5800,5800,0
|
|
20231222,094000,41818910,5800,5800,5800,5800,0
|
|
20231222,093900,41818910,5800,5800,5800,5800,1
|
|
20231222,093800,41813110,5800,5800,5800,5800,0
|
|
20231222,093700,41813110,5800,5790,5800,5790,10
|
|
20231222,093600,41755140,5770,5770,5770,5770,0
|
|
20231222,093500,41755140,5770,5770,5770,5770,0
|
|
20231222,093400,41755140,5770,5770,5770,5770,45
|
|
20231222,093300,41495490,5770,5770,5770,5770,0
|
|
20231222,093200,41495490,5770,5770,5770,5770,0
|
|
20231222,093100,41495490,5770,5770,5770,5770,0
|
|
20231222,093000,41495490,5770,5770,5770,5770,299
|
|
20231222,092900,39770260,5770,5760,5770,5760,86
|
|
20231222,092800,39274090,5770,5770,5770,5770,124
|
|
20231222,092700,38558610,5770,5770,5770,5770,106
|
|
20231222,092600,37946990,5770,5770,5770,5770,0
|
|
20231222,092500,37946990,5770,5770,5770,5770,0
|
|
20231222,092400,37946990,5770,5770,5770,5770,0
|
|
20231222,092300,37946990,5770,5770,5770,5770,245
|
|
20231222,092200,36533340,5770,5770,5770,5770,0
|
|
20231222,092100,36533340,5770,5770,5770,5770,1
|
|
20231222,092000,36527570,5740,5770,5770,5740,1578
|
|
20231222,091900,27457910,5770,5770,5770,5770,0
|
|
20231222,091800,27457910,5770,5770,5770,5770,0
|
|
20231222,091700,27457910,5770,5770,5770,5770,0
|
|
20231222,091600,27457910,5770,5770,5770,5770,0
|
|
20231222,091500,27457910,5770,5770,5770,5770,1
|
|
20231222,091400,27452140,5750,5750,5750,5750,866
|
|
20231222,091300,22472640,5800,5800,5800,5800,36
|
|
20231222,091200,22263840,5810,5810,5810,5760,212
|
|
20231222,091100,21042620,5760,5760,5760,5760,100
|
|
20231222,091000,20466620,5810,5780,5810,5760,401
|
|
20231222,090900,18153410,5830,5790,5830,5790,301
|
|
20231222,090800,16410580,5840,5840,5840,5840,0
|
|
20231222,090700,16410580,5840,5840,5840,5840,0
|
|
20231222,090600,16410580,5840,5840,5840,5840,0
|
|
20231222,090500,16410580,5840,5840,5840,5840,340
|
|
20231222,090400,14424980,5840,5800,5840,5800,94
|
|
20231222,090300,13879740,5810,5810,5810,5810,34
|
|
20231222,090200,13682200,5850,5860,5860,5850,553
|
|
20231222,090100,10441630,5860,5810,5860,5810,51
|
|
20231222,090000,10144180,5770,5770,5800,5770,1386
|