585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,184200,273134630,3845,3845,3845,3845,381
|
|
20231222,184100,273134630,3845,3845,3845,3845,0
|
|
20231222,184000,273134630,3845,3845,3845,3845,0
|
|
20231222,183900,273134630,3845,3845,3845,3845,0
|
|
20231222,183800,273134630,3845,3845,3845,3845,0
|
|
20231222,183700,273134630,3845,3845,3845,3845,0
|
|
20231222,183600,273134630,3845,3845,3845,3845,0
|
|
20231222,183500,273134630,3845,3845,3845,3845,0
|
|
20231222,183400,273134630,3845,3845,3845,3845,0
|
|
20231222,183300,273134630,3845,3845,3845,3845,0
|
|
20231222,183200,273134630,3845,3845,3845,3845,0
|
|
20231222,183100,273134630,3845,3845,3845,3845,0
|
|
20231222,183000,273134630,3845,3845,3845,3845,0
|
|
20231222,182900,273134630,3845,3845,3845,3845,0
|
|
20231222,182800,273134630,3845,3845,3845,3845,0
|
|
20231222,182700,273134630,3845,3845,3845,3845,0
|
|
20231222,182600,273134630,3845,3845,3845,3845,0
|
|
20231222,182500,273134630,3845,3845,3845,3845,0
|
|
20231222,182400,273134630,3845,3845,3845,3845,0
|
|
20231222,182300,273134630,3845,3845,3845,3845,0
|
|
20231222,182200,273134630,3845,3845,3845,3845,0
|
|
20231222,182100,273134630,3845,3845,3845,3845,0
|
|
20231222,182000,273134630,3845,3845,3845,3845,0
|
|
20231222,181900,273134630,3845,3845,3845,3845,0
|
|
20231222,181800,273134630,3845,3845,3845,3845,0
|
|
20231222,181700,273134630,3845,3845,3845,3845,0
|
|
20231222,181600,273134630,3845,3845,3845,3845,0
|
|
20231222,181500,273134630,3845,3845,3845,3845,0
|
|
20231222,181400,273134630,3845,3845,3845,3845,0
|
|
20231222,181300,273134630,3845,3845,3845,3845,0
|
|
20231222,181200,273134630,3845,3845,3845,3845,381
|
|
20231222,181100,273134630,3845,3845,3845,3845,0
|
|
20231222,181000,273134630,3845,3845,3845,3845,0
|
|
20231222,180900,273134630,3845,3845,3845,3845,0
|
|
20231222,180800,273134630,3845,3845,3845,3845,0
|
|
20231222,180700,273134630,3845,3845,3845,3845,0
|
|
20231222,180600,273134630,3845,3845,3845,3845,0
|
|
20231222,180500,273134630,3845,3845,3845,3845,0
|
|
20231222,180400,273134630,3845,3845,3845,3845,0
|
|
20231222,180300,273134630,3845,3845,3845,3845,0
|
|
20231222,180200,273134630,3845,3845,3845,3845,0
|
|
20231222,180100,273134630,3845,3845,3845,3845,0
|
|
20231222,180000,273134630,3845,3845,3845,3845,0
|
|
20231222,175900,273134630,3845,3845,3845,3845,0
|
|
20231222,175800,273134630,3845,3845,3845,3845,0
|
|
20231222,175700,273134630,3845,3845,3845,3845,0
|
|
20231222,175600,273134630,3845,3845,3845,3845,0
|
|
20231222,175500,273134630,3845,3845,3845,3845,0
|
|
20231222,175400,273134630,3845,3845,3845,3845,0
|
|
20231222,175300,273134630,3845,3845,3845,3845,0
|
|
20231222,175200,273134630,3845,3845,3845,3845,0
|
|
20231222,175100,273134630,3845,3845,3845,3845,0
|
|
20231222,175000,273134630,3845,3845,3845,3845,0
|
|
20231222,174900,273134630,3845,3845,3845,3845,0
|
|
20231222,174800,273134630,3845,3845,3845,3845,0
|
|
20231222,174700,273134630,3845,3845,3845,3845,0
|
|
20231222,174600,273134630,3845,3845,3845,3845,0
|
|
20231222,174500,273134630,3845,3845,3845,3845,0
|
|
20231222,174400,273134630,3845,3845,3845,3845,0
|
|
20231222,174300,273134630,3845,3845,3845,3845,0
|
|
20231222,174200,273134630,3845,3845,3845,3845,381
|
|
20231222,174100,273134630,3845,3845,3845,3845,0
|
|
20231222,174000,273134630,3845,3845,3845,3845,0
|
|
20231222,173900,273134630,3845,3845,3845,3845,0
|
|
20231222,173800,273134630,3845,3845,3845,3845,0
|
|
20231222,173700,273134630,3845,3845,3845,3845,0
|
|
20231222,173600,273134630,3845,3845,3845,3845,0
|
|
20231222,173500,273134630,3845,3845,3845,3845,0
|
|
20231222,173400,273134630,3845,3845,3845,3845,0
|
|
20231222,173300,273134630,3845,3845,3845,3845,0
|
|
20231222,173200,273134630,3845,3845,3845,3845,0
|
|
20231222,173100,273134630,3845,3845,3845,3845,0
|
|
20231222,173000,273134630,3845,3845,3845,3845,0
|
|
20231222,172900,273134630,3845,3845,3845,3845,0
|
|
20231222,172800,273134630,3845,3845,3845,3845,0
|
|
20231222,172700,273134630,3845,3845,3845,3845,0
|
|
20231222,172600,273134630,3845,3845,3845,3845,0
|
|
20231222,172500,273134630,3845,3845,3845,3845,0
|
|
20231222,172400,273134630,3845,3845,3845,3845,0
|
|
20231222,172300,273134630,3845,3845,3845,3845,0
|
|
20231222,172200,273134630,3845,3845,3845,3845,0
|
|
20231222,172100,273134630,3845,3845,3845,3845,0
|
|
20231222,172000,273134630,3845,3845,3845,3845,0
|
|
20231222,171900,273134630,3845,3845,3845,3845,0
|
|
20231222,171800,273134630,3845,3845,3845,3845,0
|
|
20231222,171700,273134630,3845,3845,3845,3845,0
|
|
20231222,171600,273134630,3845,3845,3845,3845,0
|
|
20231222,171500,273134630,3845,3845,3845,3845,0
|
|
20231222,171400,273134630,3845,3845,3845,3845,0
|
|
20231222,171300,273134630,3845,3845,3845,3845,0
|
|
20231222,171200,273134630,3845,3845,3845,3845,381
|
|
20231222,171100,273134630,3845,3845,3845,3845,0
|
|
20231222,171000,273134630,3845,3845,3845,3845,0
|
|
20231222,170900,273134630,3845,3845,3845,3845,0
|
|
20231222,170800,273134630,3845,3845,3845,3845,0
|
|
20231222,170700,273134630,3845,3845,3845,3845,0
|
|
20231222,170600,273134630,3845,3845,3845,3845,0
|
|
20231222,170500,273134630,3845,3845,3845,3845,0
|
|
20231222,170400,273134630,3845,3845,3845,3845,0
|
|
20231222,170300,273134630,3845,3845,3845,3845,0
|
|
20231222,170200,273134630,3845,3845,3845,3845,0
|
|
20231222,170100,273134630,3845,3845,3845,3845,0
|
|
20231222,170000,273134630,3845,3845,3845,3845,0
|
|
20231222,165900,273134630,3845,3845,3845,3845,0
|
|
20231222,165800,273134630,3845,3845,3845,3845,0
|
|
20231222,165700,273134630,3845,3845,3845,3845,0
|
|
20231222,165600,273134630,3845,3845,3845,3845,0
|
|
20231222,165500,273134630,3845,3845,3845,3845,0
|
|
20231222,165400,273134630,3845,3845,3845,3845,0
|
|
20231222,165300,273134630,3845,3845,3845,3845,0
|
|
20231222,165200,273134630,3845,3845,3845,3845,0
|
|
20231222,165100,273134630,3845,3845,3845,3845,0
|
|
20231222,165000,273134630,3845,3845,3845,3845,0
|
|
20231222,164900,273134630,3845,3845,3845,3845,0
|
|
20231222,164800,273134630,3845,3845,3845,3845,0
|
|
20231222,164700,273134630,3845,3845,3845,3845,0
|
|
20231222,164600,273134630,3845,3845,3845,3845,0
|
|
20231222,164500,273134630,3845,3845,3845,3845,0
|
|
20231222,164400,273134630,3845,3845,3845,3845,0
|
|
20231222,164300,273134630,3845,3845,3845,3845,0
|
|
20231222,164200,273134630,3845,3845,3845,3845,381
|
|
20231222,164100,273134630,3845,3845,3845,3845,0
|
|
20231222,164000,273134630,3845,3845,3845,3845,0
|
|
20231222,163900,273134630,3845,3845,3845,3845,0
|
|
20231222,163800,273134630,3845,3845,3845,3845,0
|
|
20231222,163700,273134630,3845,3845,3845,3845,0
|
|
20231222,163600,273134630,3845,3845,3845,3845,0
|
|
20231222,163500,273134630,3845,3845,3845,3845,0
|
|
20231222,163400,273134630,3845,3845,3845,3845,0
|
|
20231222,163300,273134630,3845,3845,3845,3845,0
|
|
20231222,163200,273134630,3845,3845,3845,3845,0
|
|
20231222,163100,273134630,3845,3845,3845,3845,0
|
|
20231222,163000,273134630,3845,3845,3845,3845,0
|
|
20231222,162900,273134630,3845,3845,3845,3845,0
|
|
20231222,162800,273134630,3845,3845,3845,3845,0
|
|
20231222,162700,273134630,3845,3845,3845,3845,0
|
|
20231222,162600,273134630,3845,3845,3845,3845,0
|
|
20231222,162500,273134630,3845,3845,3845,3845,0
|
|
20231222,162400,273134630,3845,3845,3845,3845,0
|
|
20231222,162300,273134630,3845,3845,3845,3845,0
|
|
20231222,162200,273134630,3845,3845,3845,3845,0
|
|
20231222,162100,273134630,3845,3845,3845,3845,0
|
|
20231222,162000,273134630,3845,3845,3845,3845,0
|
|
20231222,161900,273134630,3845,3845,3845,3845,0
|
|
20231222,161800,273134630,3845,3845,3845,3845,0
|
|
20231222,161700,273134630,3845,3845,3845,3845,0
|
|
20231222,161600,273134630,3845,3845,3845,3845,0
|
|
20231222,161500,273134630,3845,3845,3845,3845,0
|
|
20231222,161400,273134630,3845,3845,3845,3845,0
|
|
20231222,161300,273134630,3845,3845,3845,3845,0
|
|
20231222,161200,273134630,3845,3845,3845,3845,381
|
|
20231222,161100,273134630,3845,3845,3845,3845,0
|
|
20231222,161000,273134630,3845,3845,3845,3845,0
|
|
20231222,160900,273134630,3845,3845,3845,3845,0
|
|
20231222,160800,273134630,3845,3845,3845,3845,0
|
|
20231222,160700,273134630,3845,3845,3845,3845,0
|
|
20231222,160600,273134630,3845,3845,3845,3845,0
|
|
20231222,160500,273134630,3845,3845,3845,3845,0
|
|
20231222,160400,273134630,3845,3845,3845,3845,0
|
|
20231222,160300,273134630,3845,3845,3845,3845,0
|
|
20231222,160200,273134630,3845,3845,3845,3845,0
|
|
20231222,160100,273134630,3845,3845,3845,3845,0
|
|
20231222,160000,273134630,3845,3845,3845,3845,0
|
|
20231222,155900,273134630,3845,3845,3845,3845,0
|
|
20231222,155800,273134630,3845,3845,3845,3845,0
|
|
20231222,155700,273134630,3845,3845,3845,3845,0
|
|
20231222,155600,273134630,3845,3845,3845,3845,0
|
|
20231222,155500,273134630,3845,3845,3845,3845,0
|
|
20231222,155400,273134630,3845,3845,3845,3845,0
|
|
20231222,155300,273134630,3845,3845,3845,3845,0
|
|
20231222,155200,273134630,3845,3845,3845,3845,0
|
|
20231222,155100,273134630,3845,3845,3845,3845,0
|
|
20231222,155000,273134630,3845,3845,3845,3845,0
|
|
20231222,154900,273134630,3845,3845,3845,3845,0
|
|
20231222,154800,273134630,3845,3845,3845,3845,0
|
|
20231222,154700,273134630,3845,3845,3845,3845,0
|
|
20231222,154600,273134630,3845,3845,3845,3845,0
|
|
20231222,154500,273134630,3845,3845,3845,3845,0
|
|
20231222,154400,273134630,3845,3845,3845,3845,0
|
|
20231222,154300,273134630,3845,3845,3845,3845,0
|
|
20231222,154200,273134630,3845,3845,3845,3845,381
|
|
20231222,154100,273134630,3845,3845,3845,3845,0
|
|
20231222,154000,273134630,3845,3845,3845,3845,0
|
|
20231222,153900,273134630,3845,3845,3845,3845,0
|
|
20231222,153800,273134630,3845,3845,3845,3845,0
|
|
20231222,153700,273134630,3845,3845,3845,3845,0
|
|
20231222,153600,273134630,3845,3845,3845,3845,0
|
|
20231222,153500,273134630,3845,3845,3845,3845,0
|
|
20231222,153400,273134630,3845,3845,3845,3845,0
|
|
20231222,153300,273134630,3845,3845,3845,3845,0
|
|
20231222,153200,273134630,3845,3845,3845,3845,0
|
|
20231222,153100,273134630,3845,3845,3845,3845,0
|
|
20231222,153000,273134630,3845,3845,3845,3845,381
|
|
20231222,152900,271669685,3845,3845,3845,3845,0
|
|
20231222,152800,271669685,3845,3845,3845,3845,0
|
|
20231222,152700,271669685,3845,3845,3845,3845,0
|
|
20231222,152600,271669685,3845,3845,3845,3845,0
|
|
20231222,152500,271669685,3845,3845,3845,3845,0
|
|
20231222,152400,271669685,3845,3845,3845,3845,0
|
|
20231222,152300,271669685,3845,3845,3845,3845,0
|
|
20231222,152200,271669685,3845,3845,3845,3845,0
|
|
20231222,152100,271669685,3845,3845,3845,3845,0
|
|
20231222,152000,271669685,3845,3845,3845,3845,0
|
|
20231222,151900,271669685,3845,3840,3845,3840,131
|
|
20231222,151800,271166640,3845,3845,3845,3845,1
|
|
20231222,151700,271162795,3840,3840,3840,3840,55
|
|
20231222,151600,270951595,3845,3840,3845,3840,22
|
|
20231222,151500,270867110,3845,3840,3845,3840,838
|
|
20231222,151400,267649085,3845,3845,3845,3845,0
|
|
20231222,151300,267649085,3845,3845,3845,3845,0
|
|
20231222,151200,267649085,3845,3845,3845,3845,0
|
|
20231222,151100,267649085,3845,3845,3845,3845,250
|
|
20231222,151000,266687835,3845,3845,3845,3845,0
|
|
20231222,150900,266687835,3845,3845,3845,3845,0
|
|
20231222,150800,266687835,3845,3845,3845,3845,0
|
|
20231222,150700,266687835,3845,3845,3845,3845,0
|
|
20231222,150600,266687835,3845,3845,3845,3845,218
|
|
20231222,150500,265849625,3845,3845,3845,3845,200
|
|
20231222,150400,265080625,3845,3845,3845,3845,75
|
|
20231222,150300,264792250,3845,3845,3845,3845,268
|
|
20231222,150200,263761790,3845,3845,3845,3845,4
|
|
20231222,150100,263746410,3845,3845,3845,3845,0
|
|
20231222,150000,263746410,3845,3845,3845,3845,0
|
|
20231222,145900,263746410,3845,3845,3845,3845,0
|
|
20231222,145800,263746410,3845,3845,3845,3845,0
|
|
20231222,145700,263746410,3845,3845,3845,3845,0
|
|
20231222,145600,263746410,3845,3845,3845,3845,50
|
|
20231222,145500,263554160,3845,3845,3845,3845,329
|
|
20231222,145400,262289155,3845,3845,3845,3845,0
|
|
20231222,145300,262289155,3845,3845,3845,3845,16
|
|
20231222,145200,262227635,3845,3845,3845,3845,0
|
|
20231222,145100,262227635,3845,3845,3845,3845,100
|
|
20231222,145000,261843135,3845,3845,3845,3845,519
|
|
20231222,144900,259847580,3845,3845,3845,3845,0
|
|
20231222,144800,259847580,3845,3840,3845,3840,101
|
|
20231222,144700,259459240,3840,3840,3840,3840,4377
|
|
20231222,144600,242651560,3840,3840,3840,3840,0
|
|
20231222,144500,242651560,3840,3840,3840,3840,10
|
|
20231222,144400,242613160,3840,3840,3840,3840,10
|
|
20231222,144300,242574760,3840,3835,3840,3835,1073
|
|
20231222,144200,238459160,3835,3835,3835,3835,0
|
|
20231222,144100,238459160,3835,3835,3835,3835,400
|
|
20231222,144000,236925160,3835,3835,3835,3835,123
|
|
20231222,143900,236453455,3835,3835,3835,3835,1
|
|
20231222,143800,236449620,3835,3835,3835,3835,0
|
|
20231222,143700,236449620,3835,3835,3835,3835,2
|
|
20231222,143600,236441950,3835,3835,3835,3835,13
|
|
20231222,143500,236392095,3835,3840,3840,3835,18
|
|
20231222,143400,236322985,3840,3835,3840,3835,419
|
|
20231222,143300,234714065,3840,3840,3840,3840,0
|
|
20231222,143200,234714065,3840,3840,3840,3840,0
|
|
20231222,143100,234714065,3840,3840,3840,3840,0
|
|
20231222,143000,234714065,3840,3840,3840,3840,0
|
|
20231222,142900,234714065,3840,3840,3840,3840,78
|
|
20231222,142800,234414545,3840,3840,3840,3840,90
|
|
20231222,142700,234068945,3840,3840,3840,3840,0
|
|
20231222,142600,234068945,3840,3840,3840,3840,1
|
|
20231222,142500,234065105,3840,3840,3840,3840,0
|
|
20231222,142400,234065105,3840,3840,3840,3840,0
|
|
20231222,142300,234065105,3840,3840,3840,3840,0
|
|
20231222,142200,234065105,3840,3840,3840,3840,5
|
|
20231222,142100,234045905,3840,3840,3840,3840,0
|
|
20231222,142000,234045905,3840,3840,3840,3840,0
|
|
20231222,141900,234045905,3840,3840,3840,3840,0
|
|
20231222,141800,234045905,3840,3840,3840,3840,0
|
|
20231222,141700,234045905,3840,3840,3840,3840,0
|
|
20231222,141600,234045905,3840,3840,3840,3840,0
|
|
20231222,141500,234045905,3840,3840,3840,3840,0
|
|
20231222,141400,234045905,3840,3840,3840,3840,0
|
|
20231222,141300,234045905,3840,3840,3840,3840,0
|
|
20231222,141200,234045905,3840,3840,3840,3840,0
|
|
20231222,141100,234045905,3840,3840,3840,3840,0
|
|
20231222,141000,234045905,3840,3840,3840,3840,0
|
|
20231222,140900,234045905,3840,3840,3840,3840,0
|
|
20231222,140800,234045905,3840,3840,3840,3840,203
|
|
20231222,140700,233266385,3840,3815,3840,3815,3
|
|
20231222,140600,233254895,3840,3840,3840,3840,0
|
|
20231222,140500,233254895,3840,3840,3840,3840,1
|
|
20231222,140400,233251055,3820,3820,3820,3820,0
|
|
20231222,140300,233251055,3820,3820,3820,3820,0
|
|
20231222,140200,233251055,3820,3820,3820,3820,0
|
|
20231222,140100,233251055,3820,3820,3820,3820,10263
|
|
20231222,140000,194046395,3820,3815,3820,3815,11465
|
|
20231222,135900,150288810,3815,3820,3820,3815,1100
|
|
20231222,135800,146087310,3820,3820,3820,3820,0
|
|
20231222,135700,146087310,3820,3820,3820,3820,0
|
|
20231222,135600,146087310,3820,3820,3820,3820,14
|
|
20231222,135500,146033830,3825,3825,3825,3825,1
|
|
20231222,135400,146030005,3825,3825,3825,3825,0
|
|
20231222,135300,146030005,3825,3825,3825,3825,0
|
|
20231222,135200,146030005,3825,3825,3825,3825,0
|
|
20231222,135100,146030005,3825,3825,3825,3825,459
|
|
20231222,135000,144274330,3835,3830,3835,3830,415
|
|
20231222,134900,142684875,3830,3825,3830,3825,167
|
|
20231222,134800,142045590,3825,3825,3825,3825,48
|
|
20231222,134700,141861990,3825,3825,3825,3825,1
|
|
20231222,134600,141858165,3815,3815,3815,3815,500
|
|
20231222,134500,139950665,3815,3815,3815,3815,9
|
|
20231222,134400,139916330,3815,3815,3815,3815,10
|
|
20231222,134300,139878180,3825,3825,3825,3825,0
|
|
20231222,134200,139878180,3825,3825,3825,3825,0
|
|
20231222,134100,139878180,3825,3825,3825,3825,0
|
|
20231222,134000,139878180,3825,3825,3825,3825,0
|
|
20231222,133900,139878180,3825,3825,3825,3825,20
|
|
20231222,133800,139801680,3825,3825,3825,3825,5
|
|
20231222,133700,139782555,3825,3820,3825,3820,1852
|
|
20231222,133600,132707910,3820,3820,3820,3820,0
|
|
20231222,133500,132707910,3820,3820,3820,3820,0
|
|
20231222,133400,132707910,3820,3820,3820,3820,0
|
|
20231222,133300,132707910,3820,3820,3820,3820,0
|
|
20231222,133200,132707910,3820,3820,3820,3820,679
|
|
20231222,133100,130114130,3825,3825,3825,3825,0
|
|
20231222,133000,130114130,3825,3825,3825,3825,0
|
|
20231222,132900,130114130,3825,3825,3825,3825,0
|
|
20231222,132800,130114130,3825,3825,3825,3825,502
|
|
20231222,132700,128193980,3830,3830,3830,3830,1214
|
|
20231222,132600,123544360,3830,3830,3830,3830,55
|
|
20231222,132500,123333710,3835,3835,3835,3835,0
|
|
20231222,132400,123333710,3835,3835,3835,3835,0
|
|
20231222,132300,123333710,3835,3835,3835,3835,0
|
|
20231222,132200,123333710,3835,3835,3835,3835,0
|
|
20231222,132100,123333710,3835,3840,3840,3835,10
|
|
20231222,132000,123295340,3840,3840,3840,3840,1
|
|
20231222,131900,123291500,3835,3835,3835,3835,0
|
|
20231222,131800,123291500,3835,3835,3835,3835,0
|
|
20231222,131700,123291500,3835,3835,3835,3835,1
|
|
20231222,131600,123287665,3820,3820,3820,3820,0
|
|
20231222,131500,123287665,3820,3820,3820,3820,0
|
|
20231222,131400,123287665,3820,3820,3820,3820,0
|
|
20231222,131300,123287665,3820,3840,3840,3820,2
|
|
20231222,131200,123280005,3840,3840,3840,3840,0
|
|
20231222,131100,123280005,3840,3840,3840,3840,8
|
|
20231222,131000,123249285,3820,3820,3820,3820,0
|
|
20231222,130900,123249285,3820,3820,3820,3820,0
|
|
20231222,130800,123249285,3820,3820,3820,3820,0
|
|
20231222,130700,123249285,3820,3820,3820,3820,0
|
|
20231222,130600,123249285,3820,3825,3825,3820,213
|
|
20231222,130500,122435610,3825,3825,3825,3825,0
|
|
20231222,130400,122435610,3825,3825,3825,3825,56
|
|
20231222,130300,122221410,3825,3835,3835,3825,630
|
|
20231222,130200,119807490,3840,3840,3840,3840,0
|
|
20231222,130100,119807490,3840,3840,3840,3840,0
|
|
20231222,130000,119807490,3840,3835,3840,3835,56
|
|
20231222,125900,119592590,3840,3840,3840,3835,162
|
|
20231222,125800,118970660,3840,3835,3840,3835,25
|
|
20231222,125700,118874675,3835,3835,3835,3835,0
|
|
20231222,125600,118874675,3835,3835,3835,3835,0
|
|
20231222,125500,118874675,3835,3835,3835,3835,0
|
|
20231222,125400,118874675,3835,3835,3835,3835,0
|
|
20231222,125300,118874675,3835,3835,3835,3835,0
|
|
20231222,125200,118874675,3835,3835,3835,3835,0
|
|
20231222,125100,118874675,3835,3835,3835,3835,0
|
|
20231222,125000,118874675,3835,3835,3835,3835,45
|
|
20231222,124900,118702100,3835,3835,3835,3835,0
|
|
20231222,124800,118702100,3835,3835,3835,3835,0
|
|
20231222,124700,118702100,3835,3835,3835,3835,29
|
|
20231222,124600,118590885,3835,3835,3835,3835,0
|
|
20231222,124500,118590885,3835,3835,3835,3835,326
|
|
20231222,124400,117340675,3835,3835,3835,3835,0
|
|
20231222,124300,117340675,3835,3835,3835,3835,0
|
|
20231222,124200,117340675,3835,3835,3835,3835,0
|
|
20231222,124100,117340675,3835,3835,3835,3835,118
|
|
20231222,124000,116888145,3835,3830,3835,3830,152
|
|
20231222,123900,116305980,3820,3830,3830,3820,518
|
|
20231222,123800,114324760,3830,3825,3830,3825,146
|
|
20231222,123700,113765585,3830,3830,3830,3830,103
|
|
20231222,123600,113371095,3830,3830,3830,3830,0
|
|
20231222,123500,113371095,3830,3830,3830,3830,3
|
|
20231222,123400,113359605,3825,3825,3825,3825,0
|
|
20231222,123300,113359605,3825,3825,3825,3825,0
|
|
20231222,123200,113359605,3825,3825,3825,3825,0
|
|
20231222,123100,113359605,3825,3825,3825,3825,0
|
|
20231222,123000,113359605,3825,3825,3825,3825,0
|
|
20231222,122900,113359605,3825,3825,3825,3825,0
|
|
20231222,122800,113359605,3825,3825,3825,3825,15
|
|
20231222,122700,113302230,3825,3825,3825,3825,0
|
|
20231222,122600,113302230,3825,3825,3825,3825,0
|
|
20231222,122500,113302230,3825,3825,3825,3825,100
|
|
20231222,122400,112919730,3825,3825,3825,3825,0
|
|
20231222,122300,112919730,3825,3825,3825,3825,0
|
|
20231222,122200,112919730,3825,3825,3825,3825,10
|
|
20231222,122100,112881480,3825,3825,3825,3825,0
|
|
20231222,122000,112881480,3825,3825,3825,3825,250
|
|
20231222,121900,111925230,3830,3830,3830,3830,0
|
|
20231222,121800,111925230,3830,3830,3830,3830,1
|
|
20231222,121700,111921400,3830,3825,3830,3825,201
|
|
20231222,121600,111151825,3820,3820,3820,3820,1
|
|
20231222,121500,111148005,3820,3820,3820,3820,0
|
|
20231222,121400,111148005,3820,3820,3820,3820,99
|
|
20231222,121300,110769825,3825,3825,3825,3825,9
|
|
20231222,121200,110735400,3825,3825,3825,3825,0
|
|
20231222,121100,110735400,3825,3825,3825,3825,50
|
|
20231222,121000,110544150,3830,3830,3830,3830,50
|
|
20231222,120900,110352650,3825,3825,3825,3825,0
|
|
20231222,120800,110352650,3825,3825,3825,3825,0
|
|
20231222,120700,110352650,3825,3825,3825,3825,0
|
|
20231222,120600,110352650,3825,3825,3825,3825,0
|
|
20231222,120500,110352650,3825,3825,3825,3825,0
|
|
20231222,120400,110352650,3825,3825,3825,3825,0
|
|
20231222,120300,110352650,3825,3825,3825,3825,0
|
|
20231222,120200,110352650,3825,3825,3825,3825,41
|
|
20231222,120100,110195825,3825,3825,3825,3825,0
|
|
20231222,120000,110195825,3825,3825,3825,3825,0
|
|
20231222,115900,110195825,3825,3825,3825,3825,11
|
|
20231222,115800,110153750,3820,3825,3825,3820,222
|
|
20231222,115700,109305100,3830,3830,3830,3830,0
|
|
20231222,115600,109305100,3830,3830,3830,3830,1
|
|
20231222,115500,109301270,3830,3830,3830,3830,31
|
|
20231222,115400,109182540,3830,3830,3830,3830,1
|
|
20231222,115300,109178710,3825,3825,3825,3825,1
|
|
20231222,115200,109174885,3850,3850,3850,3850,998
|
|
20231222,115100,105332585,3850,3850,3850,3850,0
|
|
20231222,115000,105332585,3850,3850,3850,3850,0
|
|
20231222,114900,105332585,3850,3850,3850,3850,0
|
|
20231222,114800,105332585,3850,3820,3850,3820,2858
|
|
20231222,114700,94386725,3810,3810,3810,3810,0
|
|
20231222,114600,94386725,3810,3810,3810,3810,0
|
|
20231222,114500,94386725,3810,3810,3810,3810,0
|
|
20231222,114400,94386725,3810,3810,3810,3810,0
|
|
20231222,114300,94386725,3810,3810,3810,3810,1
|
|
20231222,114200,94382915,3815,3815,3815,3815,500
|
|
20231222,114100,92475415,3815,3815,3815,3815,0
|
|
20231222,114000,92475415,3815,3815,3815,3815,50
|
|
20231222,113900,92284665,3810,3810,3810,3810,4
|
|
20231222,113800,92269425,3810,3810,3810,3810,0
|
|
20231222,113700,92269425,3810,3810,3810,3810,30
|
|
20231222,113600,92155125,3820,3815,3820,3815,1832
|
|
20231222,113500,85161365,3810,3810,3810,3810,0
|
|
20231222,113400,85161365,3810,3810,3810,3810,0
|
|
20231222,113300,85161365,3810,3810,3810,3810,0
|
|
20231222,113200,85161365,3810,3810,3810,3810,722
|
|
20231222,113100,82410545,3810,3810,3810,3810,0
|
|
20231222,113000,82410545,3810,3810,3810,3810,0
|
|
20231222,112900,82410545,3810,3810,3810,3810,0
|
|
20231222,112800,82410545,3810,3810,3810,3810,0
|
|
20231222,112700,82410545,3810,3810,3815,3810,37
|
|
20231222,112600,82269550,3815,3815,3815,3815,0
|
|
20231222,112500,82269550,3815,3815,3815,3815,10
|
|
20231222,112400,82231400,3815,3815,3815,3815,100
|
|
20231222,112300,81849900,3815,3815,3815,3815,0
|
|
20231222,112200,81849900,3815,3815,3815,3815,0
|
|
20231222,112100,81849900,3815,3815,3815,3815,36
|
|
20231222,112000,81712560,3815,3815,3815,3815,0
|
|
20231222,111900,81712560,3815,3815,3815,3815,0
|
|
20231222,111800,81712560,3815,3815,3815,3815,0
|
|
20231222,111700,81712560,3815,3815,3815,3815,26
|
|
20231222,111600,81613370,3815,3815,3815,3815,1
|
|
20231222,111500,81609555,3805,3805,3805,3805,0
|
|
20231222,111400,81609555,3805,3805,3805,3805,0
|
|
20231222,111300,81609555,3805,3805,3805,3805,0
|
|
20231222,111200,81609555,3805,3805,3805,3805,35
|
|
20231222,111100,81476380,3810,3810,3810,3810,0
|
|
20231222,111000,81476380,3810,3810,3810,3810,0
|
|
20231222,110900,81476380,3810,3810,3810,3810,0
|
|
20231222,110800,81476380,3810,3810,3810,3810,0
|
|
20231222,110700,81476380,3810,3810,3810,3810,0
|
|
20231222,110600,81476380,3810,3810,3810,3810,0
|
|
20231222,110500,81476380,3810,3810,3810,3810,0
|
|
20231222,110400,81476380,3810,3810,3810,3810,0
|
|
20231222,110300,81476380,3810,3810,3810,3810,0
|
|
20231222,110200,81476380,3810,3810,3810,3810,0
|
|
20231222,110100,81476380,3810,3810,3810,3810,2
|
|
20231222,110000,81468760,3810,3810,3810,3810,0
|
|
20231222,105900,81468760,3810,3810,3810,3810,500
|
|
20231222,105800,79563760,3810,3810,3810,3810,0
|
|
20231222,105700,79563760,3810,3810,3810,3810,0
|
|
20231222,105600,79563760,3810,3810,3810,3810,0
|
|
20231222,105500,79563760,3810,3810,3810,3810,0
|
|
20231222,105400,79563760,3810,3810,3810,3810,385
|
|
20231222,105300,78096910,3815,3815,3815,3815,1
|
|
20231222,105200,78093095,3815,3810,3815,3810,556
|
|
20231222,105100,75974710,3815,3815,3815,3815,0
|
|
20231222,105000,75974710,3815,3815,3815,3815,0
|
|
20231222,104900,75974710,3815,3815,3815,3815,0
|
|
20231222,104800,75974710,3815,3815,3815,3815,10
|
|
20231222,104700,75936560,3810,3810,3810,3810,2
|
|
20231222,104600,75928940,3810,3810,3810,3810,0
|
|
20231222,104500,75928940,3810,3815,3815,3810,500
|
|
20231222,104400,74023040,3815,3815,3815,3815,20
|
|
20231222,104300,73946740,3815,3815,3815,3815,2
|
|
20231222,104200,73939110,3810,3810,3810,3810,10
|
|
20231222,104100,73901010,3810,3810,3810,3810,9
|
|
20231222,104000,73866720,3815,3815,3815,3815,200
|
|
20231222,103900,73103720,3815,3815,3815,3815,11
|
|
20231222,103800,73061755,3815,3815,3815,3815,10
|
|
20231222,103700,73023605,3815,3810,3815,3810,502
|
|
20231222,103600,71108675,3810,3810,3810,3810,561
|
|
20231222,103500,68971265,3805,3805,3805,3805,0
|
|
20231222,103400,68971265,3805,3805,3805,3805,0
|
|
20231222,103300,68971265,3805,3800,3805,3800,1610
|
|
20231222,103200,62845235,3800,3800,3800,3800,0
|
|
20231222,103100,62845235,3800,3800,3800,3800,0
|
|
20231222,103000,62845235,3800,3800,3800,3800,300
|
|
20231222,102900,61705235,3800,3800,3800,3800,200
|
|
20231222,102800,60945235,3800,3800,3800,3800,0
|
|
20231222,102700,60945235,3800,3800,3800,3800,0
|
|
20231222,102600,60945235,3800,3800,3800,3800,0
|
|
20231222,102500,60945235,3800,3800,3800,3800,0
|
|
20231222,102400,60945235,3800,3800,3800,3800,0
|
|
20231222,102300,60945235,3800,3795,3800,3795,3301
|
|
20231222,102200,48404980,3785,3785,3785,3785,0
|
|
20231222,102100,48404980,3785,3785,3785,3785,0
|
|
20231222,102000,48404980,3785,3785,3785,3785,0
|
|
20231222,101900,48404980,3785,3785,3785,3785,0
|
|
20231222,101800,48404980,3785,3785,3785,3785,749
|
|
20231222,101700,45570015,3780,3780,3780,3780,0
|
|
20231222,101600,45570015,3780,3780,3780,3780,0
|
|
20231222,101500,45570015,3780,3780,3780,3780,200
|
|
20231222,101400,44814015,3780,3780,3780,3780,0
|
|
20231222,101300,44814015,3780,3780,3780,3780,0
|
|
20231222,101200,44814015,3780,3780,3780,3780,3
|
|
20231222,101100,44802675,3780,3780,3780,3780,474
|
|
20231222,101000,43010955,3785,3785,3785,3785,0
|
|
20231222,100900,43010955,3785,3785,3785,3785,0
|
|
20231222,100800,43010955,3785,3790,3790,3785,190
|
|
20231222,100700,42291610,3790,3790,3790,3790,400
|
|
20231222,100600,40775610,3790,3790,3790,3790,0
|
|
20231222,100500,40775610,3790,3790,3790,3790,0
|
|
20231222,100400,40775610,3790,3790,3790,3790,81
|
|
20231222,100300,40468620,3795,3795,3795,3795,0
|
|
20231222,100200,40468620,3795,3790,3795,3790,155
|
|
20231222,100100,39881165,3790,3790,3790,3790,20
|
|
20231222,100000,39805365,3790,3790,3790,3790,0
|
|
20231222,095900,39805365,3790,3790,3790,3790,135
|
|
20231222,095800,39293715,3795,3795,3795,3795,0
|
|
20231222,095700,39293715,3795,3795,3795,3795,0
|
|
20231222,095600,39293715,3795,3795,3795,3795,13
|
|
20231222,095500,39244380,3800,3800,3800,3800,0
|
|
20231222,095400,39244380,3800,3800,3800,3800,20
|
|
20231222,095300,39168380,3800,3800,3800,3800,0
|
|
20231222,095200,39168380,3800,3800,3800,3800,0
|
|
20231222,095100,39168380,3800,3800,3800,3800,200
|
|
20231222,095000,38408380,3800,3800,3800,3800,1
|
|
20231222,094900,38404580,3800,3800,3800,3800,0
|
|
20231222,094800,38404580,3800,3800,3800,3800,0
|
|
20231222,094700,38404580,3800,3800,3800,3800,0
|
|
20231222,094600,38404580,3800,3800,3800,3800,12
|
|
20231222,094500,38358980,3800,3800,3800,3800,14
|
|
20231222,094400,38305780,3800,3800,3800,3800,14
|
|
20231222,094300,38252580,3800,3800,3800,3800,62
|
|
20231222,094200,38016980,3800,3800,3800,3800,105
|
|
20231222,094100,37617980,3800,3805,3805,3800,325
|
|
20231222,094000,36382485,3805,3805,3805,3805,198
|
|
20231222,093900,35629095,3805,3800,3805,3800,4
|
|
20231222,093800,35613890,3790,3790,3790,3790,0
|
|
20231222,093700,35613890,3790,3790,3790,3790,100
|
|
20231222,093600,35234890,3790,3790,3790,3790,80
|
|
20231222,093500,34931690,3795,3800,3800,3795,321
|
|
20231222,093400,33713245,3800,3800,3800,3800,400
|
|
20231222,093300,32193245,3790,3790,3800,3790,300
|
|
20231222,093200,31056230,3780,3780,3780,3780,0
|
|
20231222,093100,31056230,3780,3780,3780,3780,0
|
|
20231222,093000,31056230,3780,3780,3780,3780,0
|
|
20231222,092900,31056230,3780,3780,3780,3780,0
|
|
20231222,092800,31056230,3780,3780,3780,3780,1
|
|
20231222,092700,31052450,3775,3775,3775,3775,1
|
|
20231222,092600,31048675,3780,3780,3780,3780,1
|
|
20231222,092500,31044895,3780,3780,3780,3780,1
|
|
20231222,092400,31041115,3780,3790,3790,3780,51
|
|
20231222,092300,30847835,3790,3780,3790,3780,2
|
|
20231222,092200,30840265,3780,3780,3780,3780,1
|
|
20231222,092100,30836485,3775,3780,3780,3775,1124
|
|
20231222,092000,26587770,3775,3775,3780,3775,102
|
|
20231222,091900,26202220,3775,3775,3775,3775,0
|
|
20231222,091800,26202220,3775,3775,3775,3775,2
|
|
20231222,091700,26194670,3780,3780,3780,3780,0
|
|
20231222,091600,26194670,3780,3775,3780,3775,2
|
|
20231222,091500,26187115,3775,3775,3775,3775,4
|
|
20231222,091400,26172015,3775,3775,3775,3775,2
|
|
20231222,091300,26164465,3775,3775,3775,3775,260
|
|
20231222,091200,25182965,3775,3780,3780,3775,71
|
|
20231222,091100,24914885,3775,3775,3775,3775,679
|
|
20231222,091000,22351660,3780,3780,3780,3780,0
|
|
20231222,090900,22351660,3780,3775,3780,3775,843
|
|
20231222,090800,19166995,3775,3780,3780,3775,1287
|
|
20231222,090700,14302145,3785,3790,3790,3785,20
|
|
20231222,090600,14226350,3820,3785,3820,3785,2178
|
|
20231222,090500,5935165,3785,3785,3785,3785,1
|
|
20231222,090400,5931380,3785,3785,3785,3785,11
|
|
20231222,090300,5889745,3780,3785,3785,3780,73
|
|
20231222,090200,5613800,3780,3785,3785,3780,30
|
|
20231222,090100,5500395,3775,3775,3775,3775,0
|
|
20231222,090000,5500395,3775,3785,3785,3775,1454
|