677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,201400,574064660,3250,3250,3250,3250,32428
|
|
20231215,201300,574064660,3250,3250,3250,3250,0
|
|
20231215,201200,574064660,3250,3250,3250,3250,0
|
|
20231215,201100,574064660,3250,3250,3250,3250,0
|
|
20231215,201000,574064660,3250,3250,3250,3250,0
|
|
20231215,200900,574064660,3250,3250,3250,3250,0
|
|
20231215,200800,574064660,3250,3250,3250,3250,0
|
|
20231215,200700,574064660,3250,3250,3250,3250,0
|
|
20231215,200600,574064660,3250,3250,3250,3250,0
|
|
20231215,200500,574064660,3250,3250,3250,3250,0
|
|
20231215,200400,574064660,3250,3250,3250,3250,0
|
|
20231215,200300,574064660,3250,3250,3250,3250,0
|
|
20231215,200200,574064660,3250,3250,3250,3250,0
|
|
20231215,200100,574064660,3250,3250,3250,3250,0
|
|
20231215,200000,574064660,3250,3250,3250,3250,0
|
|
20231215,195900,574064660,3250,3250,3250,3250,0
|
|
20231215,195800,574064660,3250,3250,3250,3250,0
|
|
20231215,195700,574064660,3250,3250,3250,3250,0
|
|
20231215,195600,574064660,3250,3250,3250,3250,0
|
|
20231215,195500,574064660,3250,3250,3250,3250,0
|
|
20231215,195400,574064660,3250,3250,3250,3250,0
|
|
20231215,195300,574064660,3250,3250,3250,3250,0
|
|
20231215,195200,574064660,3250,3250,3250,3250,0
|
|
20231215,195100,574064660,3250,3250,3250,3250,0
|
|
20231215,195000,574064660,3250,3250,3250,3250,0
|
|
20231215,194900,574064660,3250,3250,3250,3250,0
|
|
20231215,194800,574064660,3250,3250,3250,3250,0
|
|
20231215,194700,574064660,3250,3250,3250,3250,0
|
|
20231215,194600,574064660,3250,3250,3250,3250,0
|
|
20231215,194500,574064660,3250,3250,3250,3250,0
|
|
20231215,194400,574064660,3250,3250,3250,3250,32428
|
|
20231215,194300,574064660,3250,3250,3250,3250,0
|
|
20231215,194200,574064660,3250,3250,3250,3250,0
|
|
20231215,194100,574064660,3250,3250,3250,3250,0
|
|
20231215,194000,574064660,3250,3250,3250,3250,0
|
|
20231215,193900,574064660,3250,3250,3250,3250,0
|
|
20231215,193800,574064660,3250,3250,3250,3250,0
|
|
20231215,193700,574064660,3250,3250,3250,3250,0
|
|
20231215,193600,574064660,3250,3250,3250,3250,0
|
|
20231215,193500,574064660,3250,3250,3250,3250,0
|
|
20231215,193400,574064660,3250,3250,3250,3250,0
|
|
20231215,193300,574064660,3250,3250,3250,3250,0
|
|
20231215,193200,574064660,3250,3250,3250,3250,0
|
|
20231215,193100,574064660,3250,3250,3250,3250,0
|
|
20231215,193000,574064660,3250,3250,3250,3250,0
|
|
20231215,192900,574064660,3250,3250,3250,3250,0
|
|
20231215,192800,574064660,3250,3250,3250,3250,0
|
|
20231215,192700,574064660,3250,3250,3250,3250,0
|
|
20231215,192600,574064660,3250,3250,3250,3250,0
|
|
20231215,192500,574064660,3250,3250,3250,3250,0
|
|
20231215,192400,574064660,3250,3250,3250,3250,0
|
|
20231215,192300,574064660,3250,3250,3250,3250,0
|
|
20231215,192200,574064660,3250,3250,3250,3250,0
|
|
20231215,192100,574064660,3250,3250,3250,3250,0
|
|
20231215,192000,574064660,3250,3250,3250,3250,0
|
|
20231215,191900,574064660,3250,3250,3250,3250,0
|
|
20231215,191800,574064660,3250,3250,3250,3250,0
|
|
20231215,191700,574064660,3250,3250,3250,3250,0
|
|
20231215,191600,574064660,3250,3250,3250,3250,0
|
|
20231215,191500,574064660,3250,3250,3250,3250,0
|
|
20231215,191400,574064660,3250,3250,3250,3250,32428
|
|
20231215,191300,574064660,3250,3250,3250,3250,0
|
|
20231215,191200,574064660,3250,3250,3250,3250,0
|
|
20231215,191100,574064660,3250,3250,3250,3250,0
|
|
20231215,191000,574064660,3250,3250,3250,3250,0
|
|
20231215,190900,574064660,3250,3250,3250,3250,0
|
|
20231215,190800,574064660,3250,3250,3250,3250,0
|
|
20231215,190700,574064660,3250,3250,3250,3250,0
|
|
20231215,190600,574064660,3250,3250,3250,3250,0
|
|
20231215,190500,574064660,3250,3250,3250,3250,0
|
|
20231215,190400,574064660,3250,3250,3250,3250,0
|
|
20231215,190300,574064660,3250,3250,3250,3250,0
|
|
20231215,190200,574064660,3250,3250,3250,3250,0
|
|
20231215,190100,574064660,3250,3250,3250,3250,0
|
|
20231215,190000,574064660,3250,3250,3250,3250,0
|
|
20231215,185900,574064660,3250,3250,3250,3250,0
|
|
20231215,185800,574064660,3250,3250,3250,3250,0
|
|
20231215,185700,574064660,3250,3250,3250,3250,0
|
|
20231215,185600,574064660,3250,3250,3250,3250,0
|
|
20231215,185500,574064660,3250,3250,3250,3250,0
|
|
20231215,185400,574064660,3250,3250,3250,3250,0
|
|
20231215,185300,574064660,3250,3250,3250,3250,0
|
|
20231215,185200,574064660,3250,3250,3250,3250,0
|
|
20231215,185100,574064660,3250,3250,3250,3250,0
|
|
20231215,185000,574064660,3250,3250,3250,3250,0
|
|
20231215,184900,574064660,3250,3250,3250,3250,0
|
|
20231215,184800,574064660,3250,3250,3250,3250,0
|
|
20231215,184700,574064660,3250,3250,3250,3250,0
|
|
20231215,184600,574064660,3250,3250,3250,3250,0
|
|
20231215,184500,574064660,3250,3250,3250,3250,0
|
|
20231215,184400,574064660,3250,3250,3250,3250,32428
|
|
20231215,184300,574064660,3250,3250,3250,3250,0
|
|
20231215,184200,574064660,3250,3250,3250,3250,0
|
|
20231215,184100,574064660,3250,3250,3250,3250,0
|
|
20231215,184000,574064660,3250,3250,3250,3250,0
|
|
20231215,183900,574064660,3250,3250,3250,3250,0
|
|
20231215,183800,574064660,3250,3250,3250,3250,0
|
|
20231215,183700,574064660,3250,3250,3250,3250,0
|
|
20231215,183600,574064660,3250,3250,3250,3250,0
|
|
20231215,183500,574064660,3250,3250,3250,3250,0
|
|
20231215,183400,574064660,3250,3250,3250,3250,0
|
|
20231215,183300,574064660,3250,3250,3250,3250,0
|
|
20231215,183200,574064660,3250,3250,3250,3250,0
|
|
20231215,183100,574064660,3250,3250,3250,3250,0
|
|
20231215,183000,574064660,3250,3250,3250,3250,0
|
|
20231215,182900,574064660,3250,3250,3250,3250,0
|
|
20231215,182800,574064660,3250,3250,3250,3250,0
|
|
20231215,182700,574064660,3250,3250,3250,3250,0
|
|
20231215,182600,574064660,3250,3250,3250,3250,0
|
|
20231215,182500,574064660,3250,3250,3250,3250,0
|
|
20231215,182400,574064660,3250,3250,3250,3250,0
|
|
20231215,182300,574064660,3250,3250,3250,3250,0
|
|
20231215,182200,574064660,3250,3250,3250,3250,0
|
|
20231215,182100,574064660,3250,3250,3250,3250,0
|
|
20231215,182000,574064660,3250,3250,3250,3250,0
|
|
20231215,181900,574064660,3250,3250,3250,3250,0
|
|
20231215,181800,574064660,3250,3250,3250,3250,0
|
|
20231215,181700,574064660,3250,3250,3250,3250,0
|
|
20231215,181600,574064660,3250,3250,3250,3250,0
|
|
20231215,181500,574064660,3250,3250,3250,3250,0
|
|
20231215,181400,574064660,3250,3250,3250,3250,32428
|
|
20231215,181300,574064660,3250,3250,3250,3250,0
|
|
20231215,181200,574064660,3250,3250,3250,3250,0
|
|
20231215,181100,574064660,3250,3250,3250,3250,0
|
|
20231215,181000,574064660,3250,3250,3250,3250,0
|
|
20231215,180900,574064660,3250,3250,3250,3250,0
|
|
20231215,180800,574064660,3250,3250,3250,3250,0
|
|
20231215,180700,574064660,3250,3250,3250,3250,0
|
|
20231215,180600,574064660,3250,3250,3250,3250,0
|
|
20231215,180500,574064660,3250,3250,3250,3250,0
|
|
20231215,180400,574064660,3250,3250,3250,3250,0
|
|
20231215,180300,574064660,3250,3250,3250,3250,0
|
|
20231215,180200,574064660,3250,3250,3250,3250,0
|
|
20231215,180100,574064660,3250,3250,3250,3250,0
|
|
20231215,180000,574064660,3250,3250,3250,3250,0
|
|
20231215,175900,574064660,3250,3250,3250,3250,0
|
|
20231215,175800,574064660,3250,3250,3250,3250,0
|
|
20231215,175700,574064660,3250,3250,3250,3250,0
|
|
20231215,175600,574064660,3250,3250,3250,3250,0
|
|
20231215,175500,574064660,3250,3250,3250,3250,0
|
|
20231215,175400,574064660,3250,3250,3250,3250,0
|
|
20231215,175300,574064660,3250,3250,3250,3250,0
|
|
20231215,175200,574064660,3250,3250,3250,3250,0
|
|
20231215,175100,574064660,3250,3250,3250,3250,0
|
|
20231215,175000,574064660,3250,3250,3250,3250,0
|
|
20231215,174900,574064660,3250,3250,3250,3250,0
|
|
20231215,174800,574064660,3250,3250,3250,3250,0
|
|
20231215,174700,574064660,3250,3250,3250,3250,0
|
|
20231215,174600,574064660,3250,3250,3250,3250,0
|
|
20231215,174500,574064660,3250,3250,3250,3250,0
|
|
20231215,174400,574064660,3250,3250,3250,3250,32428
|
|
20231215,174300,574064660,3250,3250,3250,3250,0
|
|
20231215,174200,574064660,3250,3250,3250,3250,0
|
|
20231215,174100,574064660,3250,3250,3250,3250,0
|
|
20231215,174000,574064660,3250,3250,3250,3250,0
|
|
20231215,173900,574064660,3250,3250,3250,3250,0
|
|
20231215,173800,574064660,3250,3250,3250,3250,0
|
|
20231215,173700,574064660,3250,3250,3250,3250,0
|
|
20231215,173600,574064660,3250,3250,3250,3250,0
|
|
20231215,173500,574064660,3250,3250,3250,3250,0
|
|
20231215,173400,574064660,3250,3250,3250,3250,0
|
|
20231215,173300,574064660,3250,3250,3250,3250,0
|
|
20231215,173200,574064660,3250,3250,3250,3250,0
|
|
20231215,173100,574064660,3250,3250,3250,3250,0
|
|
20231215,173000,574064660,3250,3250,3250,3250,0
|
|
20231215,172900,574064660,3250,3250,3250,3250,0
|
|
20231215,172800,574064660,3250,3250,3250,3250,0
|
|
20231215,172700,574064660,3250,3250,3250,3250,0
|
|
20231215,172600,574064660,3250,3250,3250,3250,0
|
|
20231215,172500,574064660,3250,3250,3250,3250,0
|
|
20231215,172400,574064660,3250,3250,3250,3250,0
|
|
20231215,172300,574064660,3250,3250,3250,3250,0
|
|
20231215,172200,574064660,3250,3250,3250,3250,0
|
|
20231215,172100,574064660,3250,3250,3250,3250,0
|
|
20231215,172000,574064660,3250,3250,3250,3250,0
|
|
20231215,171900,574064660,3250,3250,3250,3250,0
|
|
20231215,171800,574064660,3250,3250,3250,3250,0
|
|
20231215,171700,574064660,3250,3250,3250,3250,0
|
|
20231215,171600,574064660,3250,3250,3250,3250,0
|
|
20231215,171500,574064660,3250,3250,3250,3250,0
|
|
20231215,171400,574064660,3250,3250,3250,3250,32428
|
|
20231215,171300,574064660,3250,3250,3250,3250,0
|
|
20231215,171200,574064660,3250,3250,3250,3250,0
|
|
20231215,171100,574064660,3250,3250,3250,3250,0
|
|
20231215,171000,574064660,3250,3250,3250,3250,0
|
|
20231215,170900,574064660,3250,3250,3250,3250,0
|
|
20231215,170800,574064660,3250,3250,3250,3250,0
|
|
20231215,170700,574064660,3250,3250,3250,3250,0
|
|
20231215,170600,574064660,3250,3250,3250,3250,0
|
|
20231215,170500,574064660,3250,3250,3250,3250,0
|
|
20231215,170400,574064660,3250,3250,3250,3250,0
|
|
20231215,170300,574064660,3250,3250,3250,3250,0
|
|
20231215,170200,574064660,3250,3250,3250,3250,0
|
|
20231215,170100,574064660,3250,3250,3250,3250,0
|
|
20231215,170000,574064660,3250,3250,3250,3250,0
|
|
20231215,165900,574064660,3250,3250,3250,3250,0
|
|
20231215,165800,574064660,3250,3250,3250,3250,0
|
|
20231215,165700,574064660,3250,3250,3250,3250,0
|
|
20231215,165600,574064660,3250,3250,3250,3250,0
|
|
20231215,165500,574064660,3250,3250,3250,3250,0
|
|
20231215,165400,574064660,3250,3250,3250,3250,0
|
|
20231215,165300,574064660,3250,3250,3250,3250,0
|
|
20231215,165200,574064660,3250,3250,3250,3250,0
|
|
20231215,165100,574064660,3250,3250,3250,3250,0
|
|
20231215,165000,574064660,3250,3250,3250,3250,0
|
|
20231215,164900,574064660,3250,3250,3250,3250,0
|
|
20231215,164800,574064660,3250,3250,3250,3250,0
|
|
20231215,164700,574064660,3250,3250,3250,3250,0
|
|
20231215,164600,574064660,3250,3250,3250,3250,0
|
|
20231215,164500,574064660,3250,3250,3250,3250,0
|
|
20231215,164400,574064660,3250,3250,3250,3250,32428
|
|
20231215,164300,574064660,3250,3250,3250,3250,0
|
|
20231215,164200,574064660,3250,3250,3250,3250,0
|
|
20231215,164100,574064660,3250,3250,3250,3250,0
|
|
20231215,164000,574064660,3250,3250,3250,3250,0
|
|
20231215,163900,574064660,3250,3250,3250,3250,0
|
|
20231215,163800,574064660,3250,3250,3250,3250,0
|
|
20231215,163700,574064660,3250,3250,3250,3250,0
|
|
20231215,163600,574064660,3250,3250,3250,3250,0
|
|
20231215,163500,574064660,3250,3250,3250,3250,0
|
|
20231215,163400,574064660,3250,3250,3250,3250,0
|
|
20231215,163300,574064660,3250,3250,3250,3250,0
|
|
20231215,163200,574064660,3250,3250,3250,3250,0
|
|
20231215,163100,574064660,3250,3250,3250,3250,0
|
|
20231215,163000,574064660,3250,3250,3250,3250,0
|
|
20231215,162900,574064660,3250,3250,3250,3250,0
|
|
20231215,162800,574064660,3250,3250,3250,3250,0
|
|
20231215,162700,574064660,3250,3250,3250,3250,0
|
|
20231215,162600,574064660,3250,3250,3250,3250,0
|
|
20231215,162500,574064660,3250,3250,3250,3250,0
|
|
20231215,162400,574064660,3250,3250,3250,3250,0
|
|
20231215,162300,574064660,3250,3250,3250,3250,0
|
|
20231215,162200,574064660,3250,3250,3250,3250,0
|
|
20231215,162100,574064660,3250,3250,3250,3250,0
|
|
20231215,162000,574064660,3250,3250,3250,3250,0
|
|
20231215,161900,574064660,3250,3250,3250,3250,0
|
|
20231215,161800,574064660,3250,3250,3250,3250,0
|
|
20231215,161700,574064660,3250,3250,3250,3250,0
|
|
20231215,161600,574064660,3250,3250,3250,3250,0
|
|
20231215,161500,574064660,3250,3250,3250,3250,0
|
|
20231215,161400,574064660,3250,3250,3250,3250,32428
|
|
20231215,161300,574064660,3250,3250,3250,3250,0
|
|
20231215,161200,574064660,3250,3250,3250,3250,0
|
|
20231215,161100,574064660,3250,3250,3250,3250,0
|
|
20231215,161000,574064660,3250,3250,3250,3250,0
|
|
20231215,160900,574064660,3250,3250,3250,3250,0
|
|
20231215,160800,574064660,3250,3250,3250,3250,0
|
|
20231215,160700,574064660,3250,3250,3250,3250,0
|
|
20231215,160600,574064660,3250,3250,3250,3250,0
|
|
20231215,160500,574064660,3250,3250,3250,3250,0
|
|
20231215,160400,574064660,3250,3250,3250,3250,0
|
|
20231215,160300,574064660,3250,3250,3250,3250,0
|
|
20231215,160200,574064660,3250,3250,3250,3250,0
|
|
20231215,160100,574064660,3250,3250,3250,3250,0
|
|
20231215,160000,574064660,3250,3250,3250,3250,0
|
|
20231215,155900,574064660,3250,3250,3250,3250,0
|
|
20231215,155800,574064660,3250,3250,3250,3250,0
|
|
20231215,155700,574064660,3250,3250,3250,3250,0
|
|
20231215,155600,574064660,3250,3250,3250,3250,0
|
|
20231215,155500,574064660,3250,3250,3250,3250,0
|
|
20231215,155400,574064660,3250,3250,3250,3250,0
|
|
20231215,155300,574064660,3250,3250,3250,3250,0
|
|
20231215,155200,574064660,3250,3250,3250,3250,0
|
|
20231215,155100,574064660,3250,3250,3250,3250,0
|
|
20231215,155000,574064660,3250,3250,3250,3250,0
|
|
20231215,154900,574064660,3250,3250,3250,3250,0
|
|
20231215,154800,574064660,3250,3250,3250,3250,0
|
|
20231215,154700,574064660,3250,3250,3250,3250,0
|
|
20231215,154600,574064660,3250,3250,3250,3250,0
|
|
20231215,154500,574064660,3250,3250,3250,3250,0
|
|
20231215,154400,574064660,3250,3250,3250,3250,32428
|
|
20231215,154300,574064660,3250,3250,3250,3250,0
|
|
20231215,154200,574064660,3250,3250,3250,3250,0
|
|
20231215,154100,574064660,3250,3250,3250,3250,0
|
|
20231215,154000,574064660,3250,3250,3250,3250,0
|
|
20231215,153900,574064660,3250,3250,3250,3250,0
|
|
20231215,153800,574064660,3250,3250,3250,3250,0
|
|
20231215,153700,574064660,3250,3250,3250,3250,0
|
|
20231215,153600,574064660,3250,3250,3250,3250,0
|
|
20231215,153500,574064660,3250,3250,3250,3250,0
|
|
20231215,153400,574064660,3250,3250,3250,3250,0
|
|
20231215,153300,574064660,3250,3250,3250,3250,0
|
|
20231215,153200,574064660,3250,3250,3250,3250,0
|
|
20231215,153100,574064660,3250,3250,3250,3250,0
|
|
20231215,153000,574064660,3250,3250,3250,3250,32428
|
|
20231215,152900,468673660,3230,3230,3230,3230,0
|
|
20231215,152800,468673660,3230,3230,3230,3230,0
|
|
20231215,152700,468673660,3230,3230,3230,3230,0
|
|
20231215,152600,468673660,3230,3230,3230,3230,0
|
|
20231215,152500,468673660,3230,3230,3230,3230,0
|
|
20231215,152400,468673660,3230,3230,3230,3230,0
|
|
20231215,152300,468673660,3230,3230,3230,3230,0
|
|
20231215,152200,468673660,3230,3230,3230,3230,0
|
|
20231215,152100,468673660,3230,3230,3230,3230,0
|
|
20231215,152000,468673660,3230,3230,3230,3230,0
|
|
20231215,151900,468673660,3230,3220,3230,3215,2015
|
|
20231215,151800,462189740,3225,3215,3225,3215,776
|
|
20231215,151700,459692510,3225,3215,3225,3215,324
|
|
20231215,151600,458650840,3225,3220,3225,3215,822
|
|
20231215,151500,456004630,3220,3220,3220,3215,1179
|
|
20231215,151400,452210825,3215,3225,3230,3215,536
|
|
20231215,151300,450485200,3225,3220,3225,3220,1794
|
|
20231215,151200,444703090,3220,3220,3225,3220,871
|
|
20231215,151100,441896655,3220,3220,3220,3220,5582
|
|
20231215,151000,423922615,3225,3220,3225,3220,1187
|
|
20231215,150900,420099770,3220,3220,3225,3220,732
|
|
20231215,150800,417741735,3220,3225,3225,3220,1046
|
|
20231215,150700,414373495,3225,3230,3230,3220,821
|
|
20231215,150600,411728815,3230,3225,3230,3220,484
|
|
20231215,150500,410170200,3225,3220,3225,3220,720
|
|
20231215,150400,407851170,3225,3225,3230,3225,1951
|
|
20231215,150300,401558740,3225,3225,3230,3225,516
|
|
20231215,150200,399894525,3225,3225,3230,3225,404
|
|
20231215,150100,398591170,3225,3225,3230,3225,738
|
|
20231215,150000,396209540,3225,3225,3230,3225,343
|
|
20231215,145900,395103230,3225,3230,3230,3225,486
|
|
20231215,145800,393535030,3230,3225,3230,3220,771
|
|
20231215,145700,391051190,3225,3225,3225,3220,391
|
|
20231215,145600,389791680,3225,3225,3230,3220,484
|
|
20231215,145500,388230480,3225,3220,3225,3220,346
|
|
20231215,145400,387115980,3225,3225,3225,3220,1252
|
|
20231215,145300,383078690,3225,3225,3230,3220,1204
|
|
20231215,145200,379199130,3220,3220,3225,3220,567
|
|
20231215,145100,377371990,3220,3225,3225,3220,409
|
|
20231215,145000,376054770,3225,3220,3230,3220,445
|
|
20231215,144900,374619730,3220,3220,3230,3220,627
|
|
20231215,144800,372600100,3220,3225,3225,3220,1150
|
|
20231215,144700,368896025,3225,3220,3225,3220,1146
|
|
20231215,144600,365205225,3220,3225,3225,3220,642
|
|
20231215,144500,363136350,3225,3225,3230,3225,598
|
|
20231215,144400,361207405,3225,3225,3225,3220,368
|
|
20231215,144300,360021840,3225,3225,3225,3225,575
|
|
20231215,144200,358167465,3230,3225,3230,3225,556
|
|
20231215,144100,356373935,3225,3225,3225,3225,432
|
|
20231215,144000,354980735,3225,3225,3225,3225,995
|
|
20231215,143900,351771860,3225,3225,3230,3225,736
|
|
20231215,143800,349397410,3225,3225,3225,3225,484
|
|
20231215,143700,347836510,3225,3225,3225,3225,480
|
|
20231215,143600,346288510,3230,3225,3230,3225,581
|
|
20231215,143500,344414390,3225,3225,3225,3225,386
|
|
20231215,143400,343169540,3225,3225,3230,3225,648
|
|
20231215,143300,341078890,3225,3225,3230,3225,453
|
|
20231215,143200,339617170,3225,3225,3235,3225,406
|
|
20231215,143100,338306930,3225,3225,3235,3225,664
|
|
20231215,143000,336164385,3225,3230,3230,3225,516
|
|
20231215,142900,334498115,3230,3230,3235,3230,194
|
|
20231215,142800,333871470,3235,3235,3235,3235,101
|
|
20231215,142700,333544735,3225,3230,3230,3225,260
|
|
20231215,142600,332705645,3225,3230,3230,3225,2001
|
|
20231215,142500,326242420,3235,3230,3235,3230,336
|
|
20231215,142400,325156715,3235,3230,3235,3230,230
|
|
20231215,142300,324413690,3235,3235,3235,3235,124
|
|
20231215,142200,324012550,3230,3230,3230,3230,143
|
|
20231215,142100,323550660,3230,3235,3235,3230,230
|
|
20231215,142000,322807650,3235,3230,3235,3230,297
|
|
20231215,141900,321847710,3230,3230,3230,3230,5
|
|
20231215,141800,321831560,3230,3230,3230,3230,559
|
|
20231215,141700,320025990,3235,3235,3235,3230,114
|
|
20231215,141600,319657220,3235,3230,3235,3230,31
|
|
20231215,141500,319556945,3235,3235,3235,3235,697
|
|
20231215,141400,317302150,3240,3235,3240,3235,320
|
|
20231215,141300,316266555,3235,3235,3235,3235,4
|
|
20231215,141200,316253615,3235,3240,3240,3235,321
|
|
20231215,141100,315214670,3235,3240,3240,3235,250
|
|
20231215,141000,314405900,3235,3235,3235,3235,197
|
|
20231215,140900,313768605,3235,3240,3240,3235,83
|
|
20231215,140800,313499705,3240,3225,3240,3225,209
|
|
20231215,140700,312825335,3240,3235,3240,3225,108
|
|
20231215,140600,312475960,3240,3240,3240,3235,147
|
|
20231215,140500,311999900,3240,3235,3240,3230,245
|
|
20231215,140400,311208170,3240,3240,3240,3235,61
|
|
20231215,140300,311010810,3240,3225,3240,3225,245
|
|
20231215,140200,310218175,3225,3225,3240,3225,371
|
|
20231215,140100,309020000,3235,3240,3240,3235,203
|
|
20231215,140000,308362900,3240,3235,3240,3235,15
|
|
20231215,135900,308314365,3235,3230,3240,3225,360
|
|
20231215,135800,307152085,3240,3235,3240,3225,235
|
|
20231215,135700,306392150,3240,3240,3240,3225,346
|
|
20231215,135600,305274870,3230,3230,3240,3230,126
|
|
20231215,135500,304867875,3240,3235,3240,3235,121
|
|
20231215,135400,304476030,3240,3240,3240,3225,954
|
|
20231215,135300,301394430,3235,3240,3240,3235,1899
|
|
20231215,135200,295246440,3240,3235,3240,3235,82
|
|
20231215,135100,294980770,3235,3235,3235,3235,0
|
|
20231215,135000,294980770,3235,3240,3240,3235,23
|
|
20231215,134900,294906255,3240,3240,3240,3240,103
|
|
20231215,134800,294572535,3235,3240,3240,3235,197
|
|
20231215,134700,293935165,3240,3240,3240,3235,94
|
|
20231215,134600,293630665,3240,3235,3240,3230,822
|
|
20231215,134500,290968505,3230,3240,3240,3230,743
|
|
20231215,134400,288564495,3235,3235,3240,3235,134
|
|
20231215,134300,288130605,3235,3235,3235,3235,150
|
|
20231215,134200,287645355,3235,3240,3240,3235,48
|
|
20231215,134100,287489850,3240,3235,3240,3235,597
|
|
20231215,134000,285558160,3235,3235,3235,3235,4
|
|
20231215,133900,285545220,3235,3240,3240,3235,205
|
|
20231215,133800,284881935,3240,3240,3240,3240,80
|
|
20231215,133700,284622735,3235,3240,3240,3235,189
|
|
20231215,133600,284011210,3240,3240,3240,3235,131
|
|
20231215,133500,283586775,3235,3235,3235,3235,216
|
|
20231215,133400,282888015,3235,3240,3240,3235,24
|
|
20231215,133300,282810260,3240,3240,3240,3240,124
|
|
20231215,133200,282408500,3235,3235,3235,3235,2
|
|
20231215,133100,282402030,3235,3235,3235,3235,130
|
|
20231215,133000,281981480,3235,3240,3240,3235,103
|
|
20231215,132900,281647765,3235,3235,3235,3235,576
|
|
20231215,132800,279784405,3235,3230,3235,3230,42
|
|
20231215,132700,279648540,3230,3230,3235,3230,2062
|
|
20231215,132600,272979525,3235,3235,3235,3235,25
|
|
20231215,132500,272898650,3230,3230,3235,3230,422
|
|
20231215,132400,271534575,3235,3235,3235,3235,174
|
|
20231215,132300,270971685,3235,3230,3235,3230,194
|
|
20231215,132200,270344105,3235,3235,3235,3235,83
|
|
20231215,132100,270075600,3230,3230,3230,3230,0
|
|
20231215,132000,270075600,3230,3230,3230,3230,1
|
|
20231215,131900,270072370,3230,3230,3235,3230,475
|
|
20231215,131800,268537225,3230,3230,3230,3230,37
|
|
20231215,131700,268417715,3230,3235,3235,3230,164
|
|
20231215,131600,267887980,3235,3235,3235,3235,80
|
|
20231215,131500,267629180,3235,3230,3235,3230,187
|
|
20231215,131400,267025110,3225,3230,3230,3225,321
|
|
20231215,131300,265989240,3225,3225,3225,3225,51
|
|
20231215,131200,265824765,3225,3225,3230,3225,348
|
|
20231215,131100,264701965,3230,3230,3230,3230,83
|
|
20231215,131000,264433875,3230,3230,3230,3230,151
|
|
20231215,130900,263946145,3225,3225,3225,3225,302
|
|
20231215,130800,262972195,3225,3230,3230,3225,80
|
|
20231215,130700,262713800,3225,3225,3225,3225,209
|
|
20231215,130600,262039775,3230,3230,3230,3230,0
|
|
20231215,130500,262039775,3230,3225,3230,3225,82
|
|
20231215,130400,261774925,3225,3225,3225,3225,192
|
|
20231215,130300,261155725,3225,3235,3235,3225,81
|
|
20231215,130200,260893700,3230,3230,3230,3230,1
|
|
20231215,130100,260890470,3225,3225,3225,3225,1
|
|
20231215,130000,260887245,3230,3235,3235,3230,83
|
|
20231215,125900,260618750,3230,3230,3230,3230,153
|
|
20231215,125800,260124560,3225,3230,3230,3225,254
|
|
20231215,125700,259305405,3235,3235,3235,3235,90
|
|
20231215,125600,259014255,3225,3230,3230,3225,252
|
|
20231215,125500,258201385,3230,3230,3230,3230,53
|
|
20231215,125400,258030195,3230,3230,3230,3230,231
|
|
20231215,125300,257284065,3230,3230,3230,3230,0
|
|
20231215,125200,257284065,3230,3235,3235,3230,241
|
|
20231215,125100,256505240,3230,3230,3230,3230,9
|
|
20231215,125000,256476170,3230,3230,3230,3230,172
|
|
20231215,124900,255920610,3230,3235,3235,3230,91
|
|
20231215,124800,255626230,3230,3230,3230,3230,218
|
|
20231215,124700,254922090,3230,3235,3235,3230,224
|
|
20231215,124600,254198550,3230,3235,3235,3230,80
|
|
20231215,124500,253939755,3235,3225,3235,3225,228
|
|
20231215,124400,253204445,3225,3225,3225,3225,1
|
|
20231215,124300,253201220,3240,3240,3240,3240,90
|
|
20231215,124200,252909620,3225,3225,3225,3225,182
|
|
20231215,124100,252322670,3240,3230,3240,3225,220
|
|
20231215,124000,251612205,3235,3235,3235,3235,79
|
|
20231215,123900,251356640,3235,3235,3235,3235,1
|
|
20231215,123800,251353405,3240,3225,3240,3225,294
|
|
20231215,123700,250404055,3240,3230,3240,3230,45
|
|
20231215,123600,250258605,3235,3240,3240,3235,4
|
|
20231215,123500,250245660,3230,3230,3235,3230,115
|
|
20231215,123400,249874205,3230,3230,3230,3230,567
|
|
20231215,123300,248042795,3230,3230,3230,3230,5
|
|
20231215,123200,248026645,3230,3245,3245,3230,263
|
|
20231215,123100,247175970,3235,3235,3235,3235,1
|
|
20231215,123000,247172735,3240,3230,3240,3230,502
|
|
20231215,122900,245546265,3240,3240,3240,3230,401
|
|
20231215,122800,244249125,3235,3240,3240,3235,12
|
|
20231215,122700,244210295,3230,3240,3240,3230,338
|
|
20231215,122600,243117765,3240,3230,3240,3230,3
|
|
20231215,122500,243108060,3230,3235,3235,3230,1161
|
|
20231215,122400,239355140,3235,3240,3240,3235,81
|
|
20231215,122300,239092705,3235,3235,3235,3235,1
|
|
20231215,122200,239089470,3235,3240,3240,3235,238
|
|
20231215,122100,238319475,3235,3235,3240,3235,81
|
|
20231215,122000,238057045,3235,3235,3235,3235,0
|
|
20231215,121900,238057045,3235,3235,3235,3235,256
|
|
20231215,121800,237228885,3240,3240,3240,3240,84
|
|
20231215,121700,236956725,3235,3235,3235,3235,245
|
|
20231215,121600,236164150,3240,3240,3240,3235,82
|
|
20231215,121500,235898475,3235,3235,3235,3235,57
|
|
20231215,121400,235714080,3240,3240,3240,3240,546
|
|
20231215,121300,233945040,3240,3245,3245,3240,695
|
|
20231215,121200,231692845,3240,3240,3240,3240,159
|
|
20231215,121100,231177685,3240,3240,3240,3240,2
|
|
20231215,121000,231171205,3240,3245,3245,3240,81
|
|
20231215,120900,230908365,3240,3240,3240,3240,1
|
|
20231215,120800,230905125,3240,3240,3240,3240,0
|
|
20231215,120700,230905125,3240,3240,3245,3240,82
|
|
20231215,120600,230639050,3240,3240,3240,3240,20
|
|
20231215,120500,230574250,3240,3245,3245,3240,80
|
|
20231215,120400,230314655,3245,3245,3245,3245,2
|
|
20231215,120300,230308165,3240,3240,3240,3240,1
|
|
20231215,120200,230304925,3240,3245,3245,3240,81
|
|
20231215,120100,230042085,3240,3240,3240,3240,2
|
|
20231215,120000,230035605,3240,3245,3245,3240,2
|
|
20231215,115900,230029120,3240,3245,3245,3240,112
|
|
20231215,115800,229665845,3245,3240,3245,3240,31
|
|
20231215,115700,229565260,3245,3235,3245,3235,72
|
|
20231215,115600,229332020,3235,3235,3235,3235,2
|
|
20231215,115500,229325550,3230,3230,3230,3230,0
|
|
20231215,115400,229325550,3230,3240,3240,3230,81
|
|
20231215,115300,229063130,3235,3235,3235,3235,6
|
|
20231215,115200,229043720,3240,3235,3240,3235,4
|
|
20231215,115100,229030765,3235,3235,3235,3235,379
|
|
20231215,115000,227804700,3230,3230,3235,3230,5
|
|
20231215,114900,227788535,3235,3235,3235,3235,20
|
|
20231215,114800,227723835,3235,3230,3235,3230,93
|
|
20231215,114700,227422995,3230,3230,3230,3230,0
|
|
20231215,114600,227422995,3230,3230,3230,3230,1
|
|
20231215,114500,227419765,3230,3225,3230,3225,5225
|
|
20231215,114400,210559670,3225,3220,3225,3220,150
|
|
20231215,114300,210076655,3220,3225,3225,3220,11
|
|
20231215,114200,210041185,3225,3220,3225,3220,82
|
|
20231215,114100,209776745,3220,3220,3220,3220,0
|
|
20231215,114000,209776745,3220,3225,3225,3220,383
|
|
20231215,113900,208542785,3225,3225,3225,3225,6
|
|
20231215,113800,208523435,3220,3225,3225,3220,55
|
|
20231215,113700,208346065,3225,3220,3225,3220,81
|
|
20231215,113600,208084850,3220,3220,3225,3220,238
|
|
20231215,113500,207318475,3220,3225,3225,3220,183
|
|
20231215,113400,206728700,3225,3220,3225,3220,87
|
|
20231215,113300,206448135,3220,3220,3220,3220,185
|
|
20231215,113200,205852435,3225,3225,3225,3225,100
|
|
20231215,113100,205529935,3225,3220,3225,3220,1657
|
|
20231215,113000,200194000,3225,3225,3225,3225,1051
|
|
20231215,112900,196804525,3230,3225,3230,3225,81
|
|
20231215,112800,196542900,3225,3225,3225,3225,1
|
|
20231215,112700,196539675,3230,3220,3230,3220,320
|
|
20231215,112600,195507675,3220,3225,3225,3220,80
|
|
20231215,112500,195249680,3220,3220,3220,3220,244
|
|
20231215,112400,194464000,3225,3225,3225,3225,7
|
|
20231215,112300,194441425,3225,3220,3225,3220,80
|
|
20231215,112200,194183430,3220,3225,3225,3220,360
|
|
20231215,112100,193023300,3220,3220,3220,3220,1
|
|
20231215,112000,193020080,3225,3220,3225,3220,81
|
|
20231215,111900,192758860,3220,3220,3220,3220,228
|
|
20231215,111800,192024700,3225,3225,3225,3225,235
|
|
20231215,111700,191266825,3220,3220,3220,3220,155
|
|
20231215,111600,190767725,3225,3225,3225,3220,194
|
|
20231215,111500,190142080,3225,3225,3225,3225,80
|
|
20231215,111400,189884080,3225,3225,3225,3225,0
|
|
20231215,111300,189884080,3225,3225,3225,3220,251
|
|
20231215,111200,189075850,3225,3225,3225,3225,83
|
|
20231215,111100,188808175,3220,3220,3220,3220,0
|
|
20231215,111000,188808175,3220,3220,3220,3220,0
|
|
20231215,110900,188808175,3220,3225,3225,3220,973
|
|
20231215,110800,185674670,3225,3225,3225,3225,10
|
|
20231215,110700,185642420,3225,3225,3225,3225,80
|
|
20231215,110600,185384420,3225,3230,3230,3225,1079
|
|
20231215,110500,181904640,3225,3230,3230,3225,64
|
|
20231215,110400,181698220,3230,3230,3230,3230,79
|
|
20231215,110300,181443050,3225,3225,3225,3225,0
|
|
20231215,110200,181443050,3225,3225,3225,3225,235
|
|
20231215,110100,180685175,3230,3225,3230,3225,442
|
|
20231215,110000,179258915,3225,3225,3225,3225,0
|
|
20231215,105900,179258915,3225,3225,3225,3225,157
|
|
20231215,105800,178752590,3230,3230,3230,3230,102
|
|
20231215,105700,178423130,3230,3225,3230,3225,155
|
|
20231215,105600,177922485,3230,3230,3230,3230,152
|
|
20231215,105500,177431525,3230,3230,3230,3230,5
|
|
20231215,105400,177415375,3230,3230,3230,3230,3
|
|
20231215,105300,177405685,3230,3230,3230,3230,96
|
|
20231215,105200,177095605,3230,3225,3230,3225,387
|
|
20231215,105100,175846530,3230,3230,3230,3230,0
|
|
20231215,105000,175846530,3230,3230,3230,3230,79
|
|
20231215,104900,175591360,3225,3225,3225,3225,1741
|
|
20231215,104800,169976635,3225,3225,3225,3225,57
|
|
20231215,104700,169792810,3230,3230,3230,3230,738
|
|
20231215,104600,167409070,3230,3230,3230,3225,200
|
|
20231215,104500,166764025,3230,3230,3230,3230,40
|
|
20231215,104400,166634825,3230,3230,3230,3230,85
|
|
20231215,104300,166360275,3230,3230,3230,3230,21
|
|
20231215,104200,166292445,3225,3230,3230,3225,89
|
|
20231215,104100,166005015,3225,3225,3225,3225,315
|
|
20231215,104000,164989140,3225,3225,3225,3225,180
|
|
20231215,103900,164408640,3230,3230,3230,3230,80
|
|
20231215,103800,164150240,3225,3225,3225,3225,176
|
|
20231215,103700,163582640,3225,3225,3225,3225,1
|
|
20231215,103600,163579415,3230,3225,3230,3225,413
|
|
20231215,103500,162247095,3225,3230,3230,3225,255
|
|
20231215,103400,161424715,3230,3230,3230,3230,0
|
|
20231215,103300,161424715,3230,3230,3230,3230,88
|
|
20231215,103200,161140475,3230,3225,3230,3225,221
|
|
20231215,103100,160427735,3230,3230,3230,3230,79
|
|
20231215,103000,160172565,3230,3225,3230,3225,6
|
|
20231215,102900,160153210,3230,3230,3230,3230,506
|
|
20231215,102800,158518830,3230,3230,3230,3230,79
|
|
20231215,102700,158263660,3225,3230,3230,3225,101
|
|
20231215,102600,157937755,3230,3230,3230,3230,3
|
|
20231215,102500,157928065,3230,3225,3230,3225,326
|
|
20231215,102400,156876315,3225,3225,3225,3225,0
|
|
20231215,102300,156876315,3225,3225,3225,3225,0
|
|
20231215,102200,156876315,3225,3225,3225,3225,201
|
|
20231215,102100,156228090,3225,3225,3225,3225,161
|
|
20231215,102000,155708865,3225,3225,3225,3225,229
|
|
20231215,101900,154970340,3220,3220,3220,3220,0
|
|
20231215,101800,154970340,3220,3225,3225,3220,862
|
|
20231215,101700,152193360,3230,3230,3230,3230,1
|
|
20231215,101600,152190130,3225,3225,3225,3225,229
|
|
20231215,101500,151451605,3230,3230,3230,3230,1
|
|
20231215,101400,151448375,3225,3230,3230,3225,90
|
|
20231215,101300,151157875,3230,3225,3230,3225,201
|
|
20231215,101200,150509645,3225,3230,3230,3225,207
|
|
20231215,101100,149841985,3225,3225,3225,3225,1145
|
|
20231215,101000,146149360,3225,3225,3225,3225,0
|
|
20231215,100900,146149360,3225,3225,3225,3225,172
|
|
20231215,100800,145594660,3230,3230,3230,3230,90
|
|
20231215,100700,145303960,3230,3230,3230,3230,0
|
|
20231215,100600,145303960,3230,3230,3230,3230,8
|
|
20231215,100500,145278120,3230,3230,3230,3230,146
|
|
20231215,100400,144806540,3230,3230,3230,3230,5
|
|
20231215,100300,144790390,3230,3230,3230,3230,24
|
|
20231215,100200,144712870,3230,3230,3230,3230,41
|
|
20231215,100100,144580440,3230,3230,3230,3230,3
|
|
20231215,100000,144570750,3230,3225,3230,3225,21
|
|
20231215,095900,144503020,3225,3225,3225,3225,1808
|
|
20231215,095800,138672220,3225,3225,3225,3225,115
|
|
20231215,095700,138301345,3225,3225,3225,3225,192
|
|
20231215,095600,137682145,3220,3230,3230,3220,41
|
|
20231215,095500,137550020,3230,3230,3230,3230,0
|
|
20231215,095400,137550020,3230,3230,3230,3230,202
|
|
20231215,095300,136897560,3230,3230,3230,3230,18
|
|
20231215,095200,136839420,3230,3230,3230,3230,31
|
|
20231215,095100,136739290,3230,3220,3230,3220,3742
|
|
20231215,095000,124687850,3230,3230,3230,3230,3090
|
|
20231215,094900,114707150,3230,3225,3230,3220,9488
|
|
20231215,094800,84142730,3225,3230,3230,3225,74
|
|
20231215,094700,83904025,3230,3230,3230,3225,296
|
|
20231215,094600,82949135,3230,3225,3230,3225,170
|
|
20231215,094500,82400880,3230,3225,3230,3225,685
|
|
20231215,094400,80191550,3230,3230,3230,3230,103
|
|
20231215,094300,79858860,3230,3230,3230,3230,426
|
|
20231215,094200,78482880,3225,3225,3225,3225,30
|
|
20231215,094100,78386130,3230,3230,3230,3230,16
|
|
20231215,094000,78334450,3230,3230,3230,3230,0
|
|
20231215,093900,78334450,3230,3230,3230,3230,2
|
|
20231215,093800,78327990,3225,3225,3230,3225,2018
|
|
20231215,093700,71818690,3230,3230,3230,3230,538
|
|
20231215,093600,70080950,3230,3230,3230,3225,2551
|
|
20231215,093500,61851220,3230,3230,3230,3230,25
|
|
20231215,093400,61770470,3230,3230,3230,3230,46
|
|
20231215,093300,61621890,3230,3230,3230,3230,340
|
|
20231215,093200,60523690,3230,3230,3230,3230,757
|
|
20231215,093100,58078580,3230,3230,3230,3230,93
|
|
20231215,093000,57778190,3230,3225,3230,3225,3049
|
|
20231215,092900,47932195,3225,3225,3225,3225,324
|
|
20231215,092800,46887295,3225,3225,3225,3225,1400
|
|
20231215,092700,42372295,3225,3225,3225,3225,271
|
|
20231215,092600,41498320,3225,3225,3225,3225,35
|
|
20231215,092500,41385445,3225,3225,3225,3225,0
|
|
20231215,092400,41385445,3225,3225,3225,3225,52
|
|
20231215,092300,41217745,3225,3225,3225,3225,210
|
|
20231215,092200,40540495,3225,3225,3225,3220,134
|
|
20231215,092100,40108755,3225,3225,3225,3225,64
|
|
20231215,092000,39902355,3225,3225,3225,3220,92
|
|
20231215,091900,39605955,3220,3220,3220,3215,31
|
|
20231215,091800,39506250,3215,3215,3215,3215,0
|
|
20231215,091700,39506250,3215,3220,3220,3215,2120
|
|
20231215,091600,32682575,3225,3225,3225,3220,33
|
|
20231215,091500,32576305,3225,3225,3225,3225,103
|
|
20231215,091400,32244130,3225,3225,3225,3225,12
|
|
20231215,091300,32205430,3225,3230,3230,3225,5135
|
|
20231215,091200,15642155,3235,3230,3235,3230,815
|
|
20231215,091100,13009630,3230,3230,3230,3230,1400
|
|
20231215,091000,8487630,3235,3235,3235,3230,67
|
|
20231215,090900,8270915,3235,3235,3235,3235,1
|
|
20231215,090800,8267680,3235,3235,3235,3235,35
|
|
20231215,090700,8154455,3240,3240,3240,3230,1002
|
|
20231215,090600,4917975,3230,3240,3240,3230,167
|
|
20231215,090500,4378415,3230,3240,3240,3230,626
|
|
20231215,090400,2353955,3240,3240,3240,3240,6
|
|
20231215,090300,2334515,3240,3240,3240,3240,1
|
|
20231215,090200,2331275,3240,3240,3240,3240,12
|
|
20231215,090100,2292395,3240,3240,3240,3240,403
|
|
20231215,090000,986675,3235,3235,3235,3235,305
|