626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,192300,370298345,2395,2395,2395,2395,1554
|
|
20231222,192200,370298345,2395,2395,2395,2395,0
|
|
20231222,192100,370298345,2395,2395,2395,2395,0
|
|
20231222,192000,370298345,2395,2395,2395,2395,0
|
|
20231222,191900,370298345,2395,2395,2395,2395,0
|
|
20231222,191800,370298345,2395,2395,2395,2395,0
|
|
20231222,191700,370298345,2395,2395,2395,2395,0
|
|
20231222,191600,370298345,2395,2395,2395,2395,0
|
|
20231222,191500,370298345,2395,2395,2395,2395,0
|
|
20231222,191400,370298345,2395,2395,2395,2395,0
|
|
20231222,191300,370298345,2395,2395,2395,2395,0
|
|
20231222,191200,370298345,2395,2395,2395,2395,0
|
|
20231222,191100,370298345,2395,2395,2395,2395,0
|
|
20231222,191000,370298345,2395,2395,2395,2395,0
|
|
20231222,190900,370298345,2395,2395,2395,2395,0
|
|
20231222,190800,370298345,2395,2395,2395,2395,0
|
|
20231222,190700,370298345,2395,2395,2395,2395,0
|
|
20231222,190600,370298345,2395,2395,2395,2395,0
|
|
20231222,190500,370298345,2395,2395,2395,2395,0
|
|
20231222,190400,370298345,2395,2395,2395,2395,0
|
|
20231222,190300,370298345,2395,2395,2395,2395,0
|
|
20231222,190200,370298345,2395,2395,2395,2395,0
|
|
20231222,190100,370298345,2395,2395,2395,2395,0
|
|
20231222,190000,370298345,2395,2395,2395,2395,0
|
|
20231222,185900,370298345,2395,2395,2395,2395,0
|
|
20231222,185800,370298345,2395,2395,2395,2395,0
|
|
20231222,185700,370298345,2395,2395,2395,2395,0
|
|
20231222,185600,370298345,2395,2395,2395,2395,0
|
|
20231222,185500,370298345,2395,2395,2395,2395,0
|
|
20231222,185400,370298345,2395,2395,2395,2395,0
|
|
20231222,185300,370298345,2395,2395,2395,2395,1554
|
|
20231222,185200,370298345,2395,2395,2395,2395,0
|
|
20231222,185100,370298345,2395,2395,2395,2395,0
|
|
20231222,185000,370298345,2395,2395,2395,2395,0
|
|
20231222,184900,370298345,2395,2395,2395,2395,0
|
|
20231222,184800,370298345,2395,2395,2395,2395,0
|
|
20231222,184700,370298345,2395,2395,2395,2395,0
|
|
20231222,184600,370298345,2395,2395,2395,2395,0
|
|
20231222,184500,370298345,2395,2395,2395,2395,0
|
|
20231222,184400,370298345,2395,2395,2395,2395,0
|
|
20231222,184300,370298345,2395,2395,2395,2395,0
|
|
20231222,184200,370298345,2395,2395,2395,2395,0
|
|
20231222,184100,370298345,2395,2395,2395,2395,0
|
|
20231222,184000,370298345,2395,2395,2395,2395,0
|
|
20231222,183900,370298345,2395,2395,2395,2395,0
|
|
20231222,183800,370298345,2395,2395,2395,2395,0
|
|
20231222,183700,370298345,2395,2395,2395,2395,0
|
|
20231222,183600,370298345,2395,2395,2395,2395,0
|
|
20231222,183500,370298345,2395,2395,2395,2395,0
|
|
20231222,183400,370298345,2395,2395,2395,2395,0
|
|
20231222,183300,370298345,2395,2395,2395,2395,0
|
|
20231222,183200,370298345,2395,2395,2395,2395,0
|
|
20231222,183100,370298345,2395,2395,2395,2395,0
|
|
20231222,183000,370298345,2395,2395,2395,2395,0
|
|
20231222,182900,370298345,2395,2395,2395,2395,0
|
|
20231222,182800,370298345,2395,2395,2395,2395,0
|
|
20231222,182700,370298345,2395,2395,2395,2395,0
|
|
20231222,182600,370298345,2395,2395,2395,2395,0
|
|
20231222,182500,370298345,2395,2395,2395,2395,0
|
|
20231222,182400,370298345,2395,2395,2395,2395,0
|
|
20231222,182300,370298345,2395,2395,2395,2395,1554
|
|
20231222,182200,370298345,2395,2395,2395,2395,0
|
|
20231222,182100,370298345,2395,2395,2395,2395,0
|
|
20231222,182000,370298345,2395,2395,2395,2395,0
|
|
20231222,181900,370298345,2395,2395,2395,2395,0
|
|
20231222,181800,370298345,2395,2395,2395,2395,0
|
|
20231222,181700,370298345,2395,2395,2395,2395,0
|
|
20231222,181600,370298345,2395,2395,2395,2395,0
|
|
20231222,181500,370298345,2395,2395,2395,2395,0
|
|
20231222,181400,370298345,2395,2395,2395,2395,0
|
|
20231222,181300,370298345,2395,2395,2395,2395,0
|
|
20231222,181200,370298345,2395,2395,2395,2395,0
|
|
20231222,181100,370298345,2395,2395,2395,2395,0
|
|
20231222,181000,370298345,2395,2395,2395,2395,0
|
|
20231222,180900,370298345,2395,2395,2395,2395,0
|
|
20231222,180800,370298345,2395,2395,2395,2395,0
|
|
20231222,180700,370298345,2395,2395,2395,2395,0
|
|
20231222,180600,370298345,2395,2395,2395,2395,0
|
|
20231222,180500,370298345,2395,2395,2395,2395,0
|
|
20231222,180400,370298345,2395,2395,2395,2395,0
|
|
20231222,180300,370298345,2395,2395,2395,2395,0
|
|
20231222,180200,370298345,2395,2395,2395,2395,0
|
|
20231222,180100,370298345,2395,2395,2395,2395,0
|
|
20231222,180000,370298345,2395,2395,2395,2395,0
|
|
20231222,175900,370298345,2395,2395,2395,2395,0
|
|
20231222,175800,370298345,2395,2395,2395,2395,0
|
|
20231222,175700,370298345,2395,2395,2395,2395,0
|
|
20231222,175600,370298345,2395,2395,2395,2395,0
|
|
20231222,175500,370298345,2395,2395,2395,2395,0
|
|
20231222,175400,370298345,2395,2395,2395,2395,0
|
|
20231222,175300,370298345,2395,2395,2395,2395,1554
|
|
20231222,175200,370298345,2395,2395,2395,2395,0
|
|
20231222,175100,370298345,2395,2395,2395,2395,0
|
|
20231222,175000,370298345,2395,2395,2395,2395,0
|
|
20231222,174900,370298345,2395,2395,2395,2395,0
|
|
20231222,174800,370298345,2395,2395,2395,2395,0
|
|
20231222,174700,370298345,2395,2395,2395,2395,0
|
|
20231222,174600,370298345,2395,2395,2395,2395,0
|
|
20231222,174500,370298345,2395,2395,2395,2395,0
|
|
20231222,174400,370298345,2395,2395,2395,2395,0
|
|
20231222,174300,370298345,2395,2395,2395,2395,0
|
|
20231222,174200,370298345,2395,2395,2395,2395,0
|
|
20231222,174100,370298345,2395,2395,2395,2395,0
|
|
20231222,174000,370298345,2395,2395,2395,2395,0
|
|
20231222,173900,370298345,2395,2395,2395,2395,0
|
|
20231222,173800,370298345,2395,2395,2395,2395,0
|
|
20231222,173700,370298345,2395,2395,2395,2395,0
|
|
20231222,173600,370298345,2395,2395,2395,2395,0
|
|
20231222,173500,370298345,2395,2395,2395,2395,0
|
|
20231222,173400,370298345,2395,2395,2395,2395,0
|
|
20231222,173300,370298345,2395,2395,2395,2395,0
|
|
20231222,173200,370298345,2395,2395,2395,2395,0
|
|
20231222,173100,370298345,2395,2395,2395,2395,0
|
|
20231222,173000,370298345,2395,2395,2395,2395,0
|
|
20231222,172900,370298345,2395,2395,2395,2395,0
|
|
20231222,172800,370298345,2395,2395,2395,2395,0
|
|
20231222,172700,370298345,2395,2395,2395,2395,0
|
|
20231222,172600,370298345,2395,2395,2395,2395,0
|
|
20231222,172500,370298345,2395,2395,2395,2395,0
|
|
20231222,172400,370298345,2395,2395,2395,2395,0
|
|
20231222,172300,370298345,2395,2395,2395,2395,1554
|
|
20231222,172200,370298345,2395,2395,2395,2395,0
|
|
20231222,172100,370298345,2395,2395,2395,2395,0
|
|
20231222,172000,370298345,2395,2395,2395,2395,0
|
|
20231222,171900,370298345,2395,2395,2395,2395,0
|
|
20231222,171800,370298345,2395,2395,2395,2395,0
|
|
20231222,171700,370298345,2395,2395,2395,2395,0
|
|
20231222,171600,370298345,2395,2395,2395,2395,0
|
|
20231222,171500,370298345,2395,2395,2395,2395,0
|
|
20231222,171400,370298345,2395,2395,2395,2395,0
|
|
20231222,171300,370298345,2395,2395,2395,2395,0
|
|
20231222,171200,370298345,2395,2395,2395,2395,0
|
|
20231222,171100,370298345,2395,2395,2395,2395,0
|
|
20231222,171000,370298345,2395,2395,2395,2395,0
|
|
20231222,170900,370298345,2395,2395,2395,2395,0
|
|
20231222,170800,370298345,2395,2395,2395,2395,0
|
|
20231222,170700,370298345,2395,2395,2395,2395,0
|
|
20231222,170600,370298345,2395,2395,2395,2395,0
|
|
20231222,170500,370298345,2395,2395,2395,2395,0
|
|
20231222,170400,370298345,2395,2395,2395,2395,0
|
|
20231222,170300,370298345,2395,2395,2395,2395,0
|
|
20231222,170200,370298345,2395,2395,2395,2395,0
|
|
20231222,170100,370298345,2395,2395,2395,2395,0
|
|
20231222,170000,370298345,2395,2395,2395,2395,0
|
|
20231222,165900,370298345,2395,2395,2395,2395,0
|
|
20231222,165800,370298345,2395,2395,2395,2395,0
|
|
20231222,165700,370298345,2395,2395,2395,2395,0
|
|
20231222,165600,370298345,2395,2395,2395,2395,0
|
|
20231222,165500,370298345,2395,2395,2395,2395,0
|
|
20231222,165400,370298345,2395,2395,2395,2395,0
|
|
20231222,165300,370298345,2395,2395,2395,2395,1554
|
|
20231222,165200,370298345,2395,2395,2395,2395,0
|
|
20231222,165100,370298345,2395,2395,2395,2395,0
|
|
20231222,165000,370298345,2395,2395,2395,2395,0
|
|
20231222,164900,370298345,2395,2395,2395,2395,0
|
|
20231222,164800,370298345,2395,2395,2395,2395,0
|
|
20231222,164700,370298345,2395,2395,2395,2395,0
|
|
20231222,164600,370298345,2395,2395,2395,2395,0
|
|
20231222,164500,370298345,2395,2395,2395,2395,0
|
|
20231222,164400,370298345,2395,2395,2395,2395,0
|
|
20231222,164300,370298345,2395,2395,2395,2395,0
|
|
20231222,164200,370298345,2395,2395,2395,2395,0
|
|
20231222,164100,370298345,2395,2395,2395,2395,0
|
|
20231222,164000,370298345,2395,2395,2395,2395,0
|
|
20231222,163900,370298345,2395,2395,2395,2395,0
|
|
20231222,163800,370298345,2395,2395,2395,2395,0
|
|
20231222,163700,370298345,2395,2395,2395,2395,0
|
|
20231222,163600,370298345,2395,2395,2395,2395,0
|
|
20231222,163500,370298345,2395,2395,2395,2395,0
|
|
20231222,163400,370298345,2395,2395,2395,2395,0
|
|
20231222,163300,370298345,2395,2395,2395,2395,0
|
|
20231222,163200,370298345,2395,2395,2395,2395,0
|
|
20231222,163100,370298345,2395,2395,2395,2395,0
|
|
20231222,163000,370298345,2395,2395,2395,2395,0
|
|
20231222,162900,370298345,2395,2395,2395,2395,0
|
|
20231222,162800,370298345,2395,2395,2395,2395,0
|
|
20231222,162700,370298345,2395,2395,2395,2395,0
|
|
20231222,162600,370298345,2395,2395,2395,2395,0
|
|
20231222,162500,370298345,2395,2395,2395,2395,0
|
|
20231222,162400,370298345,2395,2395,2395,2395,0
|
|
20231222,162300,370298345,2395,2395,2395,2395,1554
|
|
20231222,162200,370298345,2395,2395,2395,2395,0
|
|
20231222,162100,370298345,2395,2395,2395,2395,0
|
|
20231222,162000,370298345,2395,2395,2395,2395,0
|
|
20231222,161900,370298345,2395,2395,2395,2395,0
|
|
20231222,161800,370298345,2395,2395,2395,2395,0
|
|
20231222,161700,370298345,2395,2395,2395,2395,0
|
|
20231222,161600,370298345,2395,2395,2395,2395,0
|
|
20231222,161500,370298345,2395,2395,2395,2395,0
|
|
20231222,161400,370298345,2395,2395,2395,2395,0
|
|
20231222,161300,370298345,2395,2395,2395,2395,0
|
|
20231222,161200,370298345,2395,2395,2395,2395,0
|
|
20231222,161100,370298345,2395,2395,2395,2395,0
|
|
20231222,161000,370298345,2395,2395,2395,2395,0
|
|
20231222,160900,370298345,2395,2395,2395,2395,0
|
|
20231222,160800,370298345,2395,2395,2395,2395,0
|
|
20231222,160700,370298345,2395,2395,2395,2395,0
|
|
20231222,160600,370298345,2395,2395,2395,2395,0
|
|
20231222,160500,370298345,2395,2395,2395,2395,0
|
|
20231222,160400,370298345,2395,2395,2395,2395,0
|
|
20231222,160300,370298345,2395,2395,2395,2395,0
|
|
20231222,160200,370298345,2395,2395,2395,2395,0
|
|
20231222,160100,370298345,2395,2395,2395,2395,0
|
|
20231222,160000,370298345,2395,2395,2395,2395,0
|
|
20231222,155900,370298345,2395,2395,2395,2395,0
|
|
20231222,155800,370298345,2395,2395,2395,2395,0
|
|
20231222,155700,370298345,2395,2395,2395,2395,0
|
|
20231222,155600,370298345,2395,2395,2395,2395,0
|
|
20231222,155500,370298345,2395,2395,2395,2395,0
|
|
20231222,155400,370298345,2395,2395,2395,2395,0
|
|
20231222,155300,370298345,2395,2395,2395,2395,1554
|
|
20231222,155200,370298345,2395,2395,2395,2395,0
|
|
20231222,155100,370298345,2395,2395,2395,2395,0
|
|
20231222,155000,370298345,2395,2395,2395,2395,0
|
|
20231222,154900,370298345,2395,2395,2395,2395,0
|
|
20231222,154800,370298345,2395,2395,2395,2395,0
|
|
20231222,154700,370298345,2395,2395,2395,2395,0
|
|
20231222,154600,370298345,2395,2395,2395,2395,0
|
|
20231222,154500,370298345,2395,2395,2395,2395,0
|
|
20231222,154400,370298345,2395,2395,2395,2395,0
|
|
20231222,154300,370298345,2395,2395,2395,2395,0
|
|
20231222,154200,370298345,2395,2395,2395,2395,0
|
|
20231222,154100,370298345,2395,2395,2395,2395,0
|
|
20231222,154000,370298345,2395,2395,2395,2395,0
|
|
20231222,153900,370298345,2395,2395,2395,2395,0
|
|
20231222,153800,370298345,2395,2395,2395,2395,0
|
|
20231222,153700,370298345,2395,2395,2395,2395,0
|
|
20231222,153600,370298345,2395,2395,2395,2395,0
|
|
20231222,153500,370298345,2395,2395,2395,2395,0
|
|
20231222,153400,370298345,2395,2395,2395,2395,0
|
|
20231222,153300,370298345,2395,2395,2395,2395,0
|
|
20231222,153200,370298345,2395,2395,2395,2395,0
|
|
20231222,153100,370298345,2395,2395,2395,2395,0
|
|
20231222,153000,370298345,2395,2395,2395,2395,1554
|
|
20231222,152900,366576515,2405,2405,2405,2405,0
|
|
20231222,152800,366576515,2405,2405,2405,2405,0
|
|
20231222,152700,366576515,2405,2405,2405,2405,0
|
|
20231222,152600,366576515,2405,2405,2405,2405,0
|
|
20231222,152500,366576515,2405,2405,2405,2405,0
|
|
20231222,152400,366576515,2405,2405,2405,2405,0
|
|
20231222,152300,366576515,2405,2405,2405,2405,0
|
|
20231222,152200,366576515,2405,2405,2405,2405,0
|
|
20231222,152100,366576515,2405,2405,2405,2405,0
|
|
20231222,152000,366576515,2405,2405,2405,2405,0
|
|
20231222,151900,366576515,2405,2400,2405,2385,8920
|
|
20231222,151800,345256480,2395,2400,2400,2395,91
|
|
20231222,151700,345038435,2400,2400,2400,2400,85
|
|
20231222,151600,344834435,2400,2395,2400,2395,3271
|
|
20231222,151500,337000365,2395,2400,2400,2395,688
|
|
20231222,151400,335352580,2395,2400,2400,2395,3715
|
|
20231222,151300,326440930,2405,2405,2405,2400,120
|
|
20231222,151200,326152880,2400,2405,2405,2400,128
|
|
20231222,151100,325845580,2405,2405,2405,2400,260
|
|
20231222,151000,325221530,2405,2405,2405,2405,17
|
|
20231222,150900,325180645,2400,2405,2405,2400,460
|
|
20231222,150800,324074360,2405,2405,2405,2405,542
|
|
20231222,150700,322770850,2410,2400,2410,2400,604
|
|
20231222,150600,321321200,2410,2400,2410,2400,382
|
|
20231222,150500,320404290,2410,2400,2410,2400,7007
|
|
20231222,150400,303587420,2410,2415,2415,2405,4302
|
|
20231222,150300,293241050,2410,2410,2410,2405,261
|
|
20231222,150200,292612790,2410,2410,2410,2410,10
|
|
20231222,150100,292588690,2410,2410,2410,2410,10
|
|
20231222,150000,292564590,2410,2410,2410,2410,59
|
|
20231222,145900,292422400,2405,2410,2410,2405,23
|
|
20231222,145800,292367080,2405,2405,2405,2405,0
|
|
20231222,145700,292367080,2405,2405,2405,2405,1000
|
|
20231222,145600,289962080,2410,2410,2410,2410,0
|
|
20231222,145500,289962080,2410,2405,2410,2405,30
|
|
20231222,145400,289889785,2410,2410,2410,2410,0
|
|
20231222,145300,289889785,2410,2410,2410,2410,1
|
|
20231222,145200,289887375,2410,2410,2410,2405,204
|
|
20231222,145100,289396730,2405,2410,2410,2405,204
|
|
20231222,145000,288906090,2410,2410,2410,2410,0
|
|
20231222,144900,288906090,2410,2410,2410,2410,683
|
|
20231222,144800,287260060,2410,2410,2410,2410,160
|
|
20231222,144700,286874460,2410,2410,2410,2410,0
|
|
20231222,144600,286874460,2410,2410,2410,2410,450
|
|
20231222,144500,285789960,2410,2410,2415,2410,557
|
|
20231222,144400,284447340,2415,2415,2415,2415,192
|
|
20231222,144300,283983660,2420,2415,2420,2415,28
|
|
20231222,144200,283916035,2410,2410,2410,2410,1
|
|
20231222,144100,283913625,2415,2415,2415,2415,30
|
|
20231222,144000,283841175,2415,2415,2415,2415,0
|
|
20231222,143900,283841175,2415,2415,2415,2415,1
|
|
20231222,143800,283838760,2415,2410,2415,2410,200
|
|
20231222,143700,283356510,2410,2410,2410,2410,2560
|
|
20231222,143600,277186910,2415,2415,2415,2415,0
|
|
20231222,143500,277186910,2415,2415,2415,2415,3
|
|
20231222,143400,277179665,2415,2415,2415,2415,30
|
|
20231222,143300,277107215,2410,2410,2410,2410,0
|
|
20231222,143200,277107215,2410,2410,2410,2410,0
|
|
20231222,143100,277107215,2410,2410,2410,2410,203
|
|
20231222,143000,276617985,2410,2410,2410,2410,47
|
|
20231222,142900,276504715,2410,2410,2410,2410,0
|
|
20231222,142800,276504715,2410,2410,2410,2410,100
|
|
20231222,142700,276263715,2420,2420,2420,2420,7
|
|
20231222,142600,276246775,2415,2415,2415,2415,0
|
|
20231222,142500,276246775,2415,2415,2415,2415,2
|
|
20231222,142400,276241945,2410,2410,2410,2410,200
|
|
20231222,142300,275759945,2410,2410,2410,2410,0
|
|
20231222,142200,275759945,2410,2410,2410,2410,0
|
|
20231222,142100,275759945,2410,2410,2410,2410,0
|
|
20231222,142000,275759945,2410,2410,2410,2410,200
|
|
20231222,141900,275277945,2410,2410,2410,2410,250
|
|
20231222,141800,274675445,2410,2410,2410,2410,0
|
|
20231222,141700,274675445,2410,2410,2410,2410,121
|
|
20231222,141600,274383835,2410,2410,2410,2410,1
|
|
20231222,141500,274381425,2415,2415,2415,2415,1088
|
|
20231222,141400,271753905,2415,2415,2415,2415,0
|
|
20231222,141300,271753905,2415,2415,2415,2415,0
|
|
20231222,141200,271753905,2415,2415,2415,2415,0
|
|
20231222,141100,271753905,2415,2415,2415,2415,0
|
|
20231222,141000,271753905,2415,2415,2415,2415,0
|
|
20231222,140900,271753905,2415,2415,2415,2415,0
|
|
20231222,140800,271753905,2415,2420,2420,2415,210
|
|
20231222,140700,271246705,2415,2415,2415,2415,540
|
|
20231222,140600,269942605,2415,2415,2415,2415,0
|
|
20231222,140500,269942605,2415,2415,2415,2415,100
|
|
20231222,140400,269701105,2415,2415,2415,2415,0
|
|
20231222,140300,269701105,2415,2415,2415,2415,200
|
|
20231222,140200,269218105,2415,2415,2415,2415,0
|
|
20231222,140100,269218105,2415,2415,2415,2415,0
|
|
20231222,140000,269218105,2415,2415,2415,2415,0
|
|
20231222,135900,269218105,2415,2415,2415,2415,0
|
|
20231222,135800,269218105,2415,2415,2415,2415,100
|
|
20231222,135700,268976605,2415,2415,2415,2415,0
|
|
20231222,135600,268976605,2415,2415,2415,2415,0
|
|
20231222,135500,268976605,2415,2415,2415,2415,592
|
|
20231222,135400,267546925,2415,2415,2415,2415,136
|
|
20231222,135300,267218485,2420,2420,2420,2420,0
|
|
20231222,135200,267218485,2420,2420,2420,2420,0
|
|
20231222,135100,267218485,2420,2420,2420,2420,0
|
|
20231222,135000,267218485,2420,2420,2420,2420,10
|
|
20231222,134900,267194285,2420,2420,2420,2420,0
|
|
20231222,134800,267194285,2420,2420,2420,2420,1
|
|
20231222,134700,267191865,2410,2410,2410,2410,0
|
|
20231222,134600,267191865,2410,2410,2410,2410,0
|
|
20231222,134500,267191865,2410,2410,2410,2410,0
|
|
20231222,134400,267191865,2410,2415,2415,2410,1984
|
|
20231222,134300,262406935,2415,2415,2415,2415,0
|
|
20231222,134200,262406935,2415,2420,2420,2415,1000
|
|
20231222,134100,259987850,2420,2420,2420,2420,10
|
|
20231222,134000,259963650,2420,2420,2420,2420,0
|
|
20231222,133900,259963650,2420,2420,2420,2420,0
|
|
20231222,133800,259963650,2420,2420,2420,2420,0
|
|
20231222,133700,259963650,2420,2420,2420,2420,0
|
|
20231222,133600,259963650,2420,2420,2420,2420,0
|
|
20231222,133500,259963650,2420,2420,2420,2420,0
|
|
20231222,133400,259963650,2420,2420,2420,2420,0
|
|
20231222,133300,259963650,2420,2420,2420,2420,0
|
|
20231222,133200,259963650,2420,2420,2420,2420,395
|
|
20231222,133100,259007750,2425,2425,2425,2425,0
|
|
20231222,133000,259007750,2425,2425,2425,2425,21
|
|
20231222,132900,258956825,2420,2420,2420,2420,0
|
|
20231222,132800,258956825,2420,2420,2420,2420,80
|
|
20231222,132700,258763225,2420,2420,2420,2420,94
|
|
20231222,132600,258535745,2420,2420,2420,2420,50
|
|
20231222,132500,258414745,2415,2415,2415,2415,0
|
|
20231222,132400,258414745,2415,2420,2420,2415,98
|
|
20231222,132300,258177825,2420,2420,2420,2420,0
|
|
20231222,132200,258177825,2420,2420,2420,2420,56
|
|
20231222,132100,258042305,2420,2420,2420,2420,0
|
|
20231222,132000,258042305,2420,2420,2420,2420,0
|
|
20231222,131900,258042305,2420,2420,2420,2420,374
|
|
20231222,131800,257137225,2425,2425,2425,2425,112
|
|
20231222,131700,256865625,2425,2425,2425,2425,222
|
|
20231222,131600,256327275,2410,2420,2420,2410,3518
|
|
20231222,131500,247832855,2425,2425,2425,2425,0
|
|
20231222,131400,247832855,2425,2425,2425,2425,574
|
|
20231222,131300,246440905,2430,2430,2430,2430,0
|
|
20231222,131200,246440905,2430,2430,2430,2430,1
|
|
20231222,131100,246438475,2425,2425,2425,2425,2417
|
|
20231222,131000,240577250,2430,2430,2430,2430,0
|
|
20231222,130900,240577250,2430,2430,2430,2430,0
|
|
20231222,130800,240577250,2430,2430,2430,2430,0
|
|
20231222,130700,240577250,2430,2430,2430,2430,1
|
|
20231222,130600,240574820,2425,2425,2425,2425,1000
|
|
20231222,130500,238149820,2425,2425,2430,2425,826
|
|
20231222,130400,236146765,2425,2425,2425,2425,1
|
|
20231222,130300,236144340,2430,2430,2430,2430,2936
|
|
20231222,130200,229009860,2435,2435,2435,2435,0
|
|
20231222,130100,229009860,2435,2435,2435,2435,1
|
|
20231222,130000,229007425,2435,2435,2435,2435,0
|
|
20231222,125900,229007425,2435,2435,2435,2435,0
|
|
20231222,125800,229007425,2435,2435,2435,2435,0
|
|
20231222,125700,229007425,2435,2435,2435,2435,5
|
|
20231222,125600,228995250,2435,2435,2435,2435,0
|
|
20231222,125500,228995250,2435,2435,2435,2435,100
|
|
20231222,125400,228751750,2435,2435,2435,2435,10
|
|
20231222,125300,228727400,2435,2435,2435,2435,5
|
|
20231222,125200,228715225,2435,2435,2435,2435,0
|
|
20231222,125100,228715225,2435,2435,2435,2435,0
|
|
20231222,125000,228715225,2435,2435,2435,2435,0
|
|
20231222,124900,228715225,2435,2435,2435,2435,10
|
|
20231222,124800,228690875,2435,2435,2435,2435,1
|
|
20231222,124700,228688440,2435,2435,2435,2435,0
|
|
20231222,124600,228688440,2435,2435,2435,2435,665
|
|
20231222,124500,227069165,2440,2440,2440,2440,0
|
|
20231222,124400,227069165,2440,2440,2440,2440,3
|
|
20231222,124300,227061845,2435,2435,2435,2435,0
|
|
20231222,124200,227061845,2435,2435,2435,2435,0
|
|
20231222,124100,227061845,2435,2435,2435,2435,0
|
|
20231222,124000,227061845,2435,2435,2435,2435,0
|
|
20231222,123900,227061845,2435,2435,2435,2435,0
|
|
20231222,123800,227061845,2435,2435,2435,2435,0
|
|
20231222,123700,227061845,2435,2435,2435,2435,730
|
|
20231222,123600,225284295,2440,2440,2440,2440,0
|
|
20231222,123500,225284295,2440,2440,2440,2440,124
|
|
20231222,123400,224981735,2445,2445,2445,2445,1
|
|
20231222,123300,224979290,2440,2440,2440,2440,205
|
|
20231222,123200,224479090,2440,2440,2440,2440,0
|
|
20231222,123100,224479090,2440,2445,2445,2440,111
|
|
20231222,123000,224208245,2445,2445,2445,2445,0
|
|
20231222,122900,224208245,2445,2445,2445,2445,0
|
|
20231222,122800,224208245,2445,2445,2445,2445,0
|
|
20231222,122700,224208245,2445,2445,2445,2445,1
|
|
20231222,122600,224205800,2445,2445,2445,2440,37
|
|
20231222,122500,224115460,2440,2440,2440,2440,73
|
|
20231222,122400,223937340,2440,2440,2440,2440,0
|
|
20231222,122300,223937340,2440,2440,2440,2440,0
|
|
20231222,122200,223937340,2440,2440,2440,2440,0
|
|
20231222,122100,223937340,2440,2440,2440,2440,500
|
|
20231222,122000,222717340,2440,2440,2440,2440,0
|
|
20231222,121900,222717340,2440,2440,2440,2440,1368
|
|
20231222,121800,219379420,2440,2435,2440,2435,135
|
|
20231222,121700,219050690,2435,2435,2435,2435,507
|
|
20231222,121600,217816145,2435,2435,2435,2435,54
|
|
20231222,121500,217684655,2435,2435,2435,2435,0
|
|
20231222,121400,217684655,2435,2435,2435,2435,10
|
|
20231222,121300,217660305,2435,2435,2435,2435,0
|
|
20231222,121200,217660305,2435,2435,2435,2435,0
|
|
20231222,121100,217660305,2435,2435,2435,2435,0
|
|
20231222,121000,217660305,2435,2435,2435,2435,0
|
|
20231222,120900,217660305,2435,2435,2435,2435,463
|
|
20231222,120800,216532900,2440,2435,2440,2435,542
|
|
20231222,120700,215213125,2430,2430,2430,2430,1058
|
|
20231222,120600,212642185,2430,2430,2430,2430,0
|
|
20231222,120500,212642185,2430,2430,2430,2430,0
|
|
20231222,120400,212642185,2430,2430,2430,2430,100
|
|
20231222,120300,212399185,2430,2430,2430,2430,1193
|
|
20231222,120200,209500195,2430,2430,2430,2430,500
|
|
20231222,120100,208285195,2435,2435,2435,2435,0
|
|
20231222,120000,208285195,2435,2435,2435,2435,0
|
|
20231222,115900,208285195,2435,2435,2435,2435,0
|
|
20231222,115800,208285195,2435,2435,2435,2435,118
|
|
20231222,115700,207997865,2435,2435,2435,2435,0
|
|
20231222,115600,207997865,2435,2435,2435,2435,157
|
|
20231222,115500,207615570,2435,2435,2435,2435,0
|
|
20231222,115400,207615570,2435,2430,2435,2430,5
|
|
20231222,115300,207603415,2435,2435,2435,2435,1
|
|
20231222,115200,207600980,2435,2430,2435,2430,201
|
|
20231222,115100,207112545,2430,2430,2430,2430,0
|
|
20231222,115000,207112545,2430,2430,2430,2430,0
|
|
20231222,114900,207112545,2430,2430,2430,2430,0
|
|
20231222,114800,207112545,2430,2430,2430,2430,0
|
|
20231222,114700,207112545,2430,2430,2430,2430,0
|
|
20231222,114600,207112545,2430,2430,2430,2430,1
|
|
20231222,114500,207110115,2435,2435,2435,2435,0
|
|
20231222,114400,207110115,2435,2435,2435,2435,0
|
|
20231222,114300,207110115,2435,2430,2435,2430,2720
|
|
20231222,114200,200500510,2430,2430,2430,2430,48
|
|
20231222,114100,200383870,2430,2430,2430,2430,10
|
|
20231222,114000,200359570,2425,2425,2425,2425,252
|
|
20231222,113900,199748470,2425,2425,2425,2425,1
|
|
20231222,113800,199746045,2430,2430,2430,2430,0
|
|
20231222,113700,199746045,2430,2430,2430,2430,26
|
|
20231222,113600,199682865,2430,2430,2430,2430,0
|
|
20231222,113500,199682865,2430,2430,2430,2430,0
|
|
20231222,113400,199682865,2430,2430,2430,2430,0
|
|
20231222,113300,199682865,2430,2430,2435,2430,2908
|
|
20231222,113200,192616420,2435,2430,2435,2430,660
|
|
20231222,113100,191012615,2430,2430,2430,2430,2
|
|
20231222,113000,191007755,2425,2430,2430,2425,114
|
|
20231222,112900,190730760,2430,2430,2430,2430,18
|
|
20231222,112800,190687020,2430,2430,2430,2430,0
|
|
20231222,112700,190687020,2430,2430,2430,2430,0
|
|
20231222,112600,190687020,2430,2430,2430,2430,50
|
|
20231222,112500,190565520,2430,2430,2430,2430,897
|
|
20231222,112400,188385810,2430,2430,2430,2430,763
|
|
20231222,112300,186531720,2430,2430,2430,2430,0
|
|
20231222,112200,186531720,2430,2425,2430,2420,1502
|
|
20231222,112100,182895925,2430,2430,2430,2430,124
|
|
20231222,112000,182594605,2430,2430,2430,2430,0
|
|
20231222,111900,182594605,2430,2430,2430,2430,65
|
|
20231222,111800,182436655,2430,2420,2430,2420,454
|
|
20231222,111700,181337965,2425,2425,2425,2425,0
|
|
20231222,111600,181337965,2425,2425,2425,2425,0
|
|
20231222,111500,181337965,2425,2430,2430,2425,1488
|
|
20231222,111400,177729560,2425,2425,2430,2425,553
|
|
20231222,111300,176388530,2420,2425,2425,2420,421
|
|
20231222,111200,175368105,2425,2425,2425,2425,239
|
|
20231222,111100,174788530,2425,2425,2425,2425,50
|
|
20231222,111000,174667280,2425,2425,2425,2425,32
|
|
20231222,110900,174589680,2430,2430,2430,2430,0
|
|
20231222,110800,174589680,2430,2430,2430,2430,0
|
|
20231222,110700,174589680,2430,2430,2430,2430,1
|
|
20231222,110600,174587250,2430,2425,2430,2425,111
|
|
20231222,110500,174318070,2430,2430,2430,2430,0
|
|
20231222,110400,174318070,2430,2430,2430,2430,0
|
|
20231222,110300,174318070,2430,2430,2430,2430,1
|
|
20231222,110200,174315640,2430,2430,2430,2430,0
|
|
20231222,110100,174315640,2430,2430,2430,2430,4
|
|
20231222,110000,174305920,2430,2430,2430,2430,0
|
|
20231222,105900,174305920,2430,2430,2430,2430,0
|
|
20231222,105800,174305920,2430,2430,2430,2430,0
|
|
20231222,105700,174305920,2430,2425,2430,2425,2
|
|
20231222,105600,174301065,2430,2430,2430,2430,0
|
|
20231222,105500,174301065,2430,2430,2430,2430,0
|
|
20231222,105400,174301065,2430,2425,2430,2420,1001
|
|
20231222,105300,171878630,2430,2425,2430,2425,3
|
|
20231222,105200,171871350,2425,2425,2425,2425,0
|
|
20231222,105100,171871350,2425,2425,2425,2425,0
|
|
20231222,105000,171871350,2425,2425,2425,2425,0
|
|
20231222,104900,171871350,2425,2425,2425,2425,0
|
|
20231222,104800,171871350,2425,2425,2425,2425,0
|
|
20231222,104700,171871350,2425,2430,2430,2425,123
|
|
20231222,104600,171573055,2430,2430,2430,2430,1
|
|
20231222,104500,171570625,2430,2430,2430,2430,5
|
|
20231222,104400,171558475,2430,2430,2430,2430,6
|
|
20231222,104300,171543895,2425,2425,2425,2425,1
|
|
20231222,104200,171541470,2430,2430,2430,2430,23
|
|
20231222,104100,171485580,2430,2430,2430,2430,45
|
|
20231222,104000,171376230,2430,2425,2430,2425,500
|
|
20231222,103900,170162105,2420,2420,2420,2420,90
|
|
20231222,103800,169944305,2420,2420,2420,2420,339
|
|
20231222,103700,169123925,2420,2420,2420,2420,0
|
|
20231222,103600,169123925,2420,2420,2420,2420,0
|
|
20231222,103500,169123925,2420,2420,2420,2420,10
|
|
20231222,103400,169099725,2420,2420,2420,2420,1
|
|
20231222,103300,169097305,2420,2425,2425,2420,64
|
|
20231222,103200,168942175,2425,2425,2425,2425,0
|
|
20231222,103100,168942175,2425,2420,2425,2415,4281
|
|
20231222,103000,158582160,2420,2420,2420,2420,0
|
|
20231222,102900,158582160,2420,2420,2420,2420,0
|
|
20231222,102800,158582160,2420,2420,2420,2420,1
|
|
20231222,102700,158579740,2410,2415,2415,2410,2527
|
|
20231222,102600,152482590,2420,2415,2420,2415,225
|
|
20231222,102500,151938095,2420,2420,2420,2420,0
|
|
20231222,102400,151938095,2420,2420,2420,2420,1
|
|
20231222,102300,151935675,2420,2420,2420,2420,91
|
|
20231222,102200,151715455,2420,2420,2420,2420,99
|
|
20231222,102100,151475875,2420,2420,2420,2420,0
|
|
20231222,102000,151475875,2420,2420,2420,2420,0
|
|
20231222,101900,151475875,2420,2420,2420,2420,0
|
|
20231222,101800,151475875,2420,2420,2420,2420,301
|
|
20231222,101700,150747455,2420,2415,2420,2415,786
|
|
20231222,101600,148849255,2415,2415,2415,2415,40
|
|
20231222,101500,148752655,2415,2415,2415,2415,5
|
|
20231222,101400,148740580,2415,2415,2415,2415,10
|
|
20231222,101300,148716430,2415,2415,2415,2415,20
|
|
20231222,101200,148668130,2415,2415,2415,2415,0
|
|
20231222,101100,148668130,2415,2415,2415,2415,0
|
|
20231222,101000,148668130,2415,2415,2415,2415,143
|
|
20231222,100900,148322785,2415,2420,2420,2415,2
|
|
20231222,100800,148317950,2415,2415,2415,2415,0
|
|
20231222,100700,148317950,2415,2415,2415,2415,158
|
|
20231222,100600,147936380,2415,2420,2420,2415,8
|
|
20231222,100500,147917030,2410,2410,2410,2405,500
|
|
20231222,100400,146712525,2420,2420,2420,2420,0
|
|
20231222,100300,146712525,2420,2420,2420,2420,1
|
|
20231222,100200,146710105,2405,2405,2405,2405,992
|
|
20231222,100100,144324345,2405,2410,2410,2405,469
|
|
20231222,100000,143196330,2415,2415,2415,2415,455
|
|
20231222,095900,142097505,2415,2415,2415,2415,451
|
|
20231222,095800,141008340,2420,2420,2420,2420,0
|
|
20231222,095700,141008340,2420,2420,2420,2420,52
|
|
20231222,095600,140882500,2420,2420,2420,2420,26
|
|
20231222,095500,140819580,2420,2415,2420,2415,2
|
|
20231222,095400,140814745,2420,2420,2420,2420,9
|
|
20231222,095300,140792965,2420,2415,2420,2415,101
|
|
20231222,095200,140549045,2420,2420,2420,2420,4
|
|
20231222,095100,140539365,2420,2420,2420,2420,3
|
|
20231222,095000,140532105,2420,2420,2420,2420,424
|
|
20231222,094900,139506025,2415,2410,2420,2410,2495
|
|
20231222,094800,133490590,2410,2410,2415,2410,179
|
|
20231222,094700,133059195,2410,2415,2415,2410,3043
|
|
20231222,094600,125725560,2415,2415,2415,2415,1
|
|
20231222,094500,125723145,2415,2415,2415,2410,308
|
|
20231222,094400,124980825,2415,2410,2420,2400,2333
|
|
20231222,094300,119379370,2420,2420,2420,2420,0
|
|
20231222,094200,119379370,2420,2420,2420,2420,100
|
|
20231222,094100,119137370,2420,2405,2420,2405,80
|
|
20231222,094000,118944820,2405,2405,2405,2405,11
|
|
20231222,093900,118918365,2400,2410,2420,2400,1613
|
|
20231222,093800,115025230,2405,2405,2405,2395,9491
|
|
20231222,093700,92231185,2410,2410,2410,2410,2234
|
|
20231222,093600,86847245,2415,2415,2415,2415,148
|
|
20231222,093500,86489825,2415,2420,2420,2415,30
|
|
20231222,093400,86417275,2420,2420,2420,2415,2057
|
|
20231222,093300,81449470,2420,2420,2420,2415,8074
|
|
20231222,093200,61913070,2425,2420,2425,2420,210
|
|
20231222,093100,61403870,2425,2425,2425,2425,665
|
|
20231222,093000,59791245,2425,2425,2425,2425,10
|
|
20231222,092900,59766995,2425,2430,2430,2425,7
|
|
20231222,092800,59749990,2420,2425,2430,2420,1059
|
|
20231222,092700,57187155,2420,2425,2430,2420,2780
|
|
20231222,092600,50453195,2425,2430,2430,2425,196
|
|
20231222,092500,49977385,2430,2420,2430,2420,1522
|
|
20231222,092400,46292045,2420,2420,2420,2420,392
|
|
20231222,092300,45343405,2420,2420,2420,2420,503
|
|
20231222,092200,44126145,2420,2420,2420,2420,530
|
|
20231222,092100,42843545,2420,2420,2420,2420,87
|
|
20231222,092000,42633005,2420,2420,2420,2420,5
|
|
20231222,091900,42620905,2420,2420,2420,2420,15
|
|
20231222,091800,42584605,2425,2425,2425,2425,435
|
|
20231222,091700,41529730,2420,2420,2420,2420,305
|
|
20231222,091600,40791630,2420,2420,2420,2420,376
|
|
20231222,091500,39881710,2420,2420,2420,2420,558
|
|
20231222,091400,38531350,2425,2425,2425,2420,2295
|
|
20231222,091300,32976990,2425,2425,2425,2425,226
|
|
20231222,091200,32428940,2425,2425,2430,2425,1868
|
|
20231222,091100,27898990,2430,2430,2435,2430,25
|
|
20231222,091000,27838215,2430,2430,2430,2430,1100
|
|
20231222,090900,25165215,2430,2430,2430,2430,514
|
|
20231222,090800,23916195,2430,2435,2435,2430,34
|
|
20231222,090700,23833560,2435,2435,2435,2435,41
|
|
20231222,090600,23733725,2430,2430,2430,2430,120
|
|
20231222,090500,23442125,2430,2430,2430,2430,1600
|
|
20231222,090400,19554125,2430,2430,2430,2430,750
|
|
20231222,090300,17731625,2435,2440,2440,2435,493
|
|
20231222,090200,16529220,2440,2440,2440,2440,111
|
|
20231222,090100,16258380,2440,2440,2440,2440,50
|
|
20231222,090000,16136380,2440,2445,2450,2440,6608
|