690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,202700,177480335,4260,4260,4260,4260,498
|
|
20231222,202600,177480335,4260,4260,4260,4260,0
|
|
20231222,202500,177480335,4260,4260,4260,4260,0
|
|
20231222,202400,177480335,4260,4260,4260,4260,0
|
|
20231222,202300,177480335,4260,4260,4260,4260,0
|
|
20231222,202200,177480335,4260,4260,4260,4260,0
|
|
20231222,202100,177480335,4260,4260,4260,4260,0
|
|
20231222,202000,177480335,4260,4260,4260,4260,0
|
|
20231222,201900,177480335,4260,4260,4260,4260,0
|
|
20231222,201800,177480335,4260,4260,4260,4260,0
|
|
20231222,201700,177480335,4260,4260,4260,4260,0
|
|
20231222,201600,177480335,4260,4260,4260,4260,0
|
|
20231222,201500,177480335,4260,4260,4260,4260,0
|
|
20231222,201400,177480335,4260,4260,4260,4260,0
|
|
20231222,201300,177480335,4260,4260,4260,4260,0
|
|
20231222,201200,177480335,4260,4260,4260,4260,0
|
|
20231222,201100,177480335,4260,4260,4260,4260,0
|
|
20231222,201000,177480335,4260,4260,4260,4260,0
|
|
20231222,200900,177480335,4260,4260,4260,4260,0
|
|
20231222,200800,177480335,4260,4260,4260,4260,0
|
|
20231222,200700,177480335,4260,4260,4260,4260,0
|
|
20231222,200600,177480335,4260,4260,4260,4260,0
|
|
20231222,200500,177480335,4260,4260,4260,4260,0
|
|
20231222,200400,177480335,4260,4260,4260,4260,0
|
|
20231222,200300,177480335,4260,4260,4260,4260,0
|
|
20231222,200200,177480335,4260,4260,4260,4260,0
|
|
20231222,200100,177480335,4260,4260,4260,4260,0
|
|
20231222,200000,177480335,4260,4260,4260,4260,0
|
|
20231222,195900,177480335,4260,4260,4260,4260,0
|
|
20231222,195800,177480335,4260,4260,4260,4260,0
|
|
20231222,195700,177480335,4260,4260,4260,4260,498
|
|
20231222,195600,177480335,4260,4260,4260,4260,0
|
|
20231222,195500,177480335,4260,4260,4260,4260,0
|
|
20231222,195400,177480335,4260,4260,4260,4260,0
|
|
20231222,195300,177480335,4260,4260,4260,4260,0
|
|
20231222,195200,177480335,4260,4260,4260,4260,0
|
|
20231222,195100,177480335,4260,4260,4260,4260,0
|
|
20231222,195000,177480335,4260,4260,4260,4260,0
|
|
20231222,194900,177480335,4260,4260,4260,4260,0
|
|
20231222,194800,177480335,4260,4260,4260,4260,0
|
|
20231222,194700,177480335,4260,4260,4260,4260,0
|
|
20231222,194600,177480335,4260,4260,4260,4260,0
|
|
20231222,194500,177480335,4260,4260,4260,4260,0
|
|
20231222,194400,177480335,4260,4260,4260,4260,0
|
|
20231222,194300,177480335,4260,4260,4260,4260,0
|
|
20231222,194200,177480335,4260,4260,4260,4260,0
|
|
20231222,194100,177480335,4260,4260,4260,4260,0
|
|
20231222,194000,177480335,4260,4260,4260,4260,0
|
|
20231222,193900,177480335,4260,4260,4260,4260,0
|
|
20231222,193800,177480335,4260,4260,4260,4260,0
|
|
20231222,193700,177480335,4260,4260,4260,4260,0
|
|
20231222,193600,177480335,4260,4260,4260,4260,0
|
|
20231222,193500,177480335,4260,4260,4260,4260,0
|
|
20231222,193400,177480335,4260,4260,4260,4260,0
|
|
20231222,193300,177480335,4260,4260,4260,4260,0
|
|
20231222,193200,177480335,4260,4260,4260,4260,0
|
|
20231222,193100,177480335,4260,4260,4260,4260,0
|
|
20231222,193000,177480335,4260,4260,4260,4260,0
|
|
20231222,192900,177480335,4260,4260,4260,4260,0
|
|
20231222,192800,177480335,4260,4260,4260,4260,0
|
|
20231222,192700,177480335,4260,4260,4260,4260,498
|
|
20231222,192600,177480335,4260,4260,4260,4260,0
|
|
20231222,192500,177480335,4260,4260,4260,4260,0
|
|
20231222,192400,177480335,4260,4260,4260,4260,0
|
|
20231222,192300,177480335,4260,4260,4260,4260,0
|
|
20231222,192200,177480335,4260,4260,4260,4260,0
|
|
20231222,192100,177480335,4260,4260,4260,4260,0
|
|
20231222,192000,177480335,4260,4260,4260,4260,0
|
|
20231222,191900,177480335,4260,4260,4260,4260,0
|
|
20231222,191800,177480335,4260,4260,4260,4260,0
|
|
20231222,191700,177480335,4260,4260,4260,4260,0
|
|
20231222,191600,177480335,4260,4260,4260,4260,0
|
|
20231222,191500,177480335,4260,4260,4260,4260,0
|
|
20231222,191400,177480335,4260,4260,4260,4260,0
|
|
20231222,191300,177480335,4260,4260,4260,4260,0
|
|
20231222,191200,177480335,4260,4260,4260,4260,0
|
|
20231222,191100,177480335,4260,4260,4260,4260,0
|
|
20231222,191000,177480335,4260,4260,4260,4260,0
|
|
20231222,190900,177480335,4260,4260,4260,4260,0
|
|
20231222,190800,177480335,4260,4260,4260,4260,0
|
|
20231222,190700,177480335,4260,4260,4260,4260,0
|
|
20231222,190600,177480335,4260,4260,4260,4260,0
|
|
20231222,190500,177480335,4260,4260,4260,4260,0
|
|
20231222,190400,177480335,4260,4260,4260,4260,0
|
|
20231222,190300,177480335,4260,4260,4260,4260,0
|
|
20231222,190200,177480335,4260,4260,4260,4260,0
|
|
20231222,190100,177480335,4260,4260,4260,4260,0
|
|
20231222,190000,177480335,4260,4260,4260,4260,0
|
|
20231222,185900,177480335,4260,4260,4260,4260,0
|
|
20231222,185800,177480335,4260,4260,4260,4260,0
|
|
20231222,185700,177480335,4260,4260,4260,4260,498
|
|
20231222,185600,177480335,4260,4260,4260,4260,0
|
|
20231222,185500,177480335,4260,4260,4260,4260,0
|
|
20231222,185400,177480335,4260,4260,4260,4260,0
|
|
20231222,185300,177480335,4260,4260,4260,4260,0
|
|
20231222,185200,177480335,4260,4260,4260,4260,0
|
|
20231222,185100,177480335,4260,4260,4260,4260,0
|
|
20231222,185000,177480335,4260,4260,4260,4260,0
|
|
20231222,184900,177480335,4260,4260,4260,4260,0
|
|
20231222,184800,177480335,4260,4260,4260,4260,0
|
|
20231222,184700,177480335,4260,4260,4260,4260,0
|
|
20231222,184600,177480335,4260,4260,4260,4260,0
|
|
20231222,184500,177480335,4260,4260,4260,4260,0
|
|
20231222,184400,177480335,4260,4260,4260,4260,0
|
|
20231222,184300,177480335,4260,4260,4260,4260,0
|
|
20231222,184200,177480335,4260,4260,4260,4260,0
|
|
20231222,184100,177480335,4260,4260,4260,4260,0
|
|
20231222,184000,177480335,4260,4260,4260,4260,0
|
|
20231222,183900,177480335,4260,4260,4260,4260,0
|
|
20231222,183800,177480335,4260,4260,4260,4260,0
|
|
20231222,183700,177480335,4260,4260,4260,4260,0
|
|
20231222,183600,177480335,4260,4260,4260,4260,0
|
|
20231222,183500,177480335,4260,4260,4260,4260,0
|
|
20231222,183400,177480335,4260,4260,4260,4260,0
|
|
20231222,183300,177480335,4260,4260,4260,4260,0
|
|
20231222,183200,177480335,4260,4260,4260,4260,0
|
|
20231222,183100,177480335,4260,4260,4260,4260,0
|
|
20231222,183000,177480335,4260,4260,4260,4260,0
|
|
20231222,182900,177480335,4260,4260,4260,4260,0
|
|
20231222,182800,177480335,4260,4260,4260,4260,0
|
|
20231222,182700,177480335,4260,4260,4260,4260,498
|
|
20231222,182600,177480335,4260,4260,4260,4260,0
|
|
20231222,182500,177480335,4260,4260,4260,4260,0
|
|
20231222,182400,177480335,4260,4260,4260,4260,0
|
|
20231222,182300,177480335,4260,4260,4260,4260,0
|
|
20231222,182200,177480335,4260,4260,4260,4260,0
|
|
20231222,182100,177480335,4260,4260,4260,4260,0
|
|
20231222,182000,177480335,4260,4260,4260,4260,0
|
|
20231222,181900,177480335,4260,4260,4260,4260,0
|
|
20231222,181800,177480335,4260,4260,4260,4260,0
|
|
20231222,181700,177480335,4260,4260,4260,4260,0
|
|
20231222,181600,177480335,4260,4260,4260,4260,0
|
|
20231222,181500,177480335,4260,4260,4260,4260,0
|
|
20231222,181400,177480335,4260,4260,4260,4260,0
|
|
20231222,181300,177480335,4260,4260,4260,4260,0
|
|
20231222,181200,177480335,4260,4260,4260,4260,0
|
|
20231222,181100,177480335,4260,4260,4260,4260,0
|
|
20231222,181000,177480335,4260,4260,4260,4260,0
|
|
20231222,180900,177480335,4260,4260,4260,4260,0
|
|
20231222,180800,177480335,4260,4260,4260,4260,0
|
|
20231222,180700,177480335,4260,4260,4260,4260,0
|
|
20231222,180600,177480335,4260,4260,4260,4260,0
|
|
20231222,180500,177480335,4260,4260,4260,4260,0
|
|
20231222,180400,177480335,4260,4260,4260,4260,0
|
|
20231222,180300,177480335,4260,4260,4260,4260,0
|
|
20231222,180200,177480335,4260,4260,4260,4260,0
|
|
20231222,180100,177480335,4260,4260,4260,4260,0
|
|
20231222,180000,177480335,4260,4260,4260,4260,0
|
|
20231222,175900,177480335,4260,4260,4260,4260,0
|
|
20231222,175800,177480335,4260,4260,4260,4260,0
|
|
20231222,175700,177480335,4260,4260,4260,4260,498
|
|
20231222,175600,177480335,4260,4260,4260,4260,0
|
|
20231222,175500,177480335,4260,4260,4260,4260,0
|
|
20231222,175400,177480335,4260,4260,4260,4260,0
|
|
20231222,175300,177480335,4260,4260,4260,4260,0
|
|
20231222,175200,177480335,4260,4260,4260,4260,0
|
|
20231222,175100,177480335,4260,4260,4260,4260,0
|
|
20231222,175000,177480335,4260,4260,4260,4260,0
|
|
20231222,174900,177480335,4260,4260,4260,4260,0
|
|
20231222,174800,177480335,4260,4260,4260,4260,0
|
|
20231222,174700,177480335,4260,4260,4260,4260,0
|
|
20231222,174600,177480335,4260,4260,4260,4260,0
|
|
20231222,174500,177480335,4260,4260,4260,4260,0
|
|
20231222,174400,177480335,4260,4260,4260,4260,0
|
|
20231222,174300,177480335,4260,4260,4260,4260,0
|
|
20231222,174200,177480335,4260,4260,4260,4260,0
|
|
20231222,174100,177480335,4260,4260,4260,4260,0
|
|
20231222,174000,177480335,4260,4260,4260,4260,0
|
|
20231222,173900,177480335,4260,4260,4260,4260,0
|
|
20231222,173800,177480335,4260,4260,4260,4260,0
|
|
20231222,173700,177480335,4260,4260,4260,4260,0
|
|
20231222,173600,177480335,4260,4260,4260,4260,0
|
|
20231222,173500,177480335,4260,4260,4260,4260,0
|
|
20231222,173400,177480335,4260,4260,4260,4260,0
|
|
20231222,173300,177480335,4260,4260,4260,4260,0
|
|
20231222,173200,177480335,4260,4260,4260,4260,0
|
|
20231222,173100,177480335,4260,4260,4260,4260,0
|
|
20231222,173000,177480335,4260,4260,4260,4260,0
|
|
20231222,172900,177480335,4260,4260,4260,4260,0
|
|
20231222,172800,177480335,4260,4260,4260,4260,0
|
|
20231222,172700,177480335,4260,4260,4260,4260,498
|
|
20231222,172600,177480335,4260,4260,4260,4260,0
|
|
20231222,172500,177480335,4260,4260,4260,4260,0
|
|
20231222,172400,177480335,4260,4260,4260,4260,0
|
|
20231222,172300,177480335,4260,4260,4260,4260,0
|
|
20231222,172200,177480335,4260,4260,4260,4260,0
|
|
20231222,172100,177480335,4260,4260,4260,4260,0
|
|
20231222,172000,177480335,4260,4260,4260,4260,0
|
|
20231222,171900,177480335,4260,4260,4260,4260,0
|
|
20231222,171800,177480335,4260,4260,4260,4260,0
|
|
20231222,171700,177480335,4260,4260,4260,4260,0
|
|
20231222,171600,177480335,4260,4260,4260,4260,0
|
|
20231222,171500,177480335,4260,4260,4260,4260,0
|
|
20231222,171400,177480335,4260,4260,4260,4260,0
|
|
20231222,171300,177480335,4260,4260,4260,4260,0
|
|
20231222,171200,177480335,4260,4260,4260,4260,0
|
|
20231222,171100,177480335,4260,4260,4260,4260,0
|
|
20231222,171000,177480335,4260,4260,4260,4260,0
|
|
20231222,170900,177480335,4260,4260,4260,4260,0
|
|
20231222,170800,177480335,4260,4260,4260,4260,0
|
|
20231222,170700,177480335,4260,4260,4260,4260,0
|
|
20231222,170600,177480335,4260,4260,4260,4260,0
|
|
20231222,170500,177480335,4260,4260,4260,4260,0
|
|
20231222,170400,177480335,4260,4260,4260,4260,0
|
|
20231222,170300,177480335,4260,4260,4260,4260,0
|
|
20231222,170200,177480335,4260,4260,4260,4260,0
|
|
20231222,170100,177480335,4260,4260,4260,4260,0
|
|
20231222,170000,177480335,4260,4260,4260,4260,0
|
|
20231222,165900,177480335,4260,4260,4260,4260,0
|
|
20231222,165800,177480335,4260,4260,4260,4260,0
|
|
20231222,165700,177480335,4260,4260,4260,4260,498
|
|
20231222,165600,177480335,4260,4260,4260,4260,0
|
|
20231222,165500,177480335,4260,4260,4260,4260,0
|
|
20231222,165400,177480335,4260,4260,4260,4260,0
|
|
20231222,165300,177480335,4260,4260,4260,4260,0
|
|
20231222,165200,177480335,4260,4260,4260,4260,0
|
|
20231222,165100,177480335,4260,4260,4260,4260,0
|
|
20231222,165000,177480335,4260,4260,4260,4260,0
|
|
20231222,164900,177480335,4260,4260,4260,4260,0
|
|
20231222,164800,177480335,4260,4260,4260,4260,0
|
|
20231222,164700,177480335,4260,4260,4260,4260,0
|
|
20231222,164600,177480335,4260,4260,4260,4260,0
|
|
20231222,164500,177480335,4260,4260,4260,4260,0
|
|
20231222,164400,177480335,4260,4260,4260,4260,0
|
|
20231222,164300,177480335,4260,4260,4260,4260,0
|
|
20231222,164200,177480335,4260,4260,4260,4260,0
|
|
20231222,164100,177480335,4260,4260,4260,4260,0
|
|
20231222,164000,177480335,4260,4260,4260,4260,0
|
|
20231222,163900,177480335,4260,4260,4260,4260,0
|
|
20231222,163800,177480335,4260,4260,4260,4260,0
|
|
20231222,163700,177480335,4260,4260,4260,4260,0
|
|
20231222,163600,177480335,4260,4260,4260,4260,0
|
|
20231222,163500,177480335,4260,4260,4260,4260,0
|
|
20231222,163400,177480335,4260,4260,4260,4260,0
|
|
20231222,163300,177480335,4260,4260,4260,4260,0
|
|
20231222,163200,177480335,4260,4260,4260,4260,0
|
|
20231222,163100,177480335,4260,4260,4260,4260,0
|
|
20231222,163000,177480335,4260,4260,4260,4260,0
|
|
20231222,162900,177480335,4260,4260,4260,4260,0
|
|
20231222,162800,177480335,4260,4260,4260,4260,0
|
|
20231222,162700,177480335,4260,4260,4260,4260,498
|
|
20231222,162600,177480335,4260,4260,4260,4260,0
|
|
20231222,162500,177480335,4260,4260,4260,4260,0
|
|
20231222,162400,177480335,4260,4260,4260,4260,0
|
|
20231222,162300,177480335,4260,4260,4260,4260,0
|
|
20231222,162200,177480335,4260,4260,4260,4260,0
|
|
20231222,162100,177480335,4260,4260,4260,4260,0
|
|
20231222,162000,177480335,4260,4260,4260,4260,0
|
|
20231222,161900,177480335,4260,4260,4260,4260,0
|
|
20231222,161800,177480335,4260,4260,4260,4260,0
|
|
20231222,161700,177480335,4260,4260,4260,4260,0
|
|
20231222,161600,177480335,4260,4260,4260,4260,0
|
|
20231222,161500,177480335,4260,4260,4260,4260,0
|
|
20231222,161400,177480335,4260,4260,4260,4260,0
|
|
20231222,161300,177480335,4260,4260,4260,4260,0
|
|
20231222,161200,177480335,4260,4260,4260,4260,0
|
|
20231222,161100,177480335,4260,4260,4260,4260,0
|
|
20231222,161000,177480335,4260,4260,4260,4260,0
|
|
20231222,160900,177480335,4260,4260,4260,4260,0
|
|
20231222,160800,177480335,4260,4260,4260,4260,0
|
|
20231222,160700,177480335,4260,4260,4260,4260,0
|
|
20231222,160600,177480335,4260,4260,4260,4260,0
|
|
20231222,160500,177480335,4260,4260,4260,4260,0
|
|
20231222,160400,177480335,4260,4260,4260,4260,0
|
|
20231222,160300,177480335,4260,4260,4260,4260,0
|
|
20231222,160200,177480335,4260,4260,4260,4260,0
|
|
20231222,160100,177480335,4260,4260,4260,4260,0
|
|
20231222,160000,177480335,4260,4260,4260,4260,0
|
|
20231222,155900,177480335,4260,4260,4260,4260,0
|
|
20231222,155800,177480335,4260,4260,4260,4260,0
|
|
20231222,155700,177480335,4260,4260,4260,4260,498
|
|
20231222,155600,177480335,4260,4260,4260,4260,0
|
|
20231222,155500,177480335,4260,4260,4260,4260,0
|
|
20231222,155400,177480335,4260,4260,4260,4260,0
|
|
20231222,155300,177480335,4260,4260,4260,4260,0
|
|
20231222,155200,177480335,4260,4260,4260,4260,0
|
|
20231222,155100,177480335,4260,4260,4260,4260,0
|
|
20231222,155000,177480335,4260,4260,4260,4260,0
|
|
20231222,154900,177480335,4260,4260,4260,4260,0
|
|
20231222,154800,177480335,4260,4260,4260,4260,0
|
|
20231222,154700,177480335,4260,4260,4260,4260,0
|
|
20231222,154600,177480335,4260,4260,4260,4260,0
|
|
20231222,154500,177480335,4260,4260,4260,4260,0
|
|
20231222,154400,177480335,4260,4260,4260,4260,0
|
|
20231222,154300,177480335,4260,4260,4260,4260,0
|
|
20231222,154200,177480335,4260,4260,4260,4260,0
|
|
20231222,154100,177480335,4260,4260,4260,4260,0
|
|
20231222,154000,177480335,4260,4260,4260,4260,0
|
|
20231222,153900,177480335,4260,4260,4260,4260,0
|
|
20231222,153800,177480335,4260,4260,4260,4260,0
|
|
20231222,153700,177480335,4260,4260,4260,4260,0
|
|
20231222,153600,177480335,4260,4260,4260,4260,0
|
|
20231222,153500,177480335,4260,4260,4260,4260,0
|
|
20231222,153400,177480335,4260,4260,4260,4260,0
|
|
20231222,153300,177480335,4260,4260,4260,4260,0
|
|
20231222,153200,177480335,4260,4260,4260,4260,0
|
|
20231222,153100,177480335,4260,4260,4260,4260,0
|
|
20231222,153000,177480335,4260,4260,4260,4260,498
|
|
20231222,152900,175358855,4260,4260,4260,4260,0
|
|
20231222,152800,175358855,4260,4260,4260,4260,0
|
|
20231222,152700,175358855,4260,4260,4260,4260,0
|
|
20231222,152600,175358855,4260,4260,4260,4260,0
|
|
20231222,152500,175358855,4260,4260,4260,4260,0
|
|
20231222,152400,175358855,4260,4260,4260,4260,0
|
|
20231222,152300,175358855,4260,4260,4260,4260,0
|
|
20231222,152200,175358855,4260,4260,4260,4260,0
|
|
20231222,152100,175358855,4260,4260,4260,4260,0
|
|
20231222,152000,175358855,4260,4260,4260,4260,0
|
|
20231222,151900,175358855,4260,4260,4260,4260,0
|
|
20231222,151800,175358855,4260,4245,4260,4245,56
|
|
20231222,151700,175121120,4260,4260,4260,4260,0
|
|
20231222,151600,175121120,4260,4245,4260,4245,31
|
|
20231222,151500,174989510,4245,4245,4245,4245,13
|
|
20231222,151400,174934325,4245,4260,4260,4245,127
|
|
20231222,151300,174393455,4260,4260,4260,4260,11
|
|
20231222,151200,174346595,4260,4260,4260,4260,19
|
|
20231222,151100,174265655,4260,4260,4260,4260,2
|
|
20231222,151000,174257135,4245,4250,4260,4245,1029
|
|
20231222,150900,169888685,4250,4260,4260,4250,928
|
|
20231222,150800,165944485,4260,4260,4260,4260,32
|
|
20231222,150700,165808165,4260,4260,4260,4260,0
|
|
20231222,150600,165808165,4260,4260,4260,4260,13
|
|
20231222,150500,165752785,4250,4260,4260,4250,944
|
|
20231222,150400,161738660,4260,4260,4260,4260,7
|
|
20231222,150300,161708840,4260,4275,4275,4260,324
|
|
20231222,150200,160328135,4275,4265,4275,4265,68
|
|
20231222,150100,160038100,4260,4260,4260,4260,309
|
|
20231222,150000,158721760,4255,4255,4255,4255,0
|
|
20231222,145900,158721760,4255,4260,4260,4255,13
|
|
20231222,145800,158666385,4260,4255,4260,4255,18
|
|
20231222,145700,158589735,4260,4250,4260,4250,1177
|
|
20231222,145600,153586225,4250,4250,4250,4250,12
|
|
20231222,145500,153535225,4250,4250,4250,4250,32
|
|
20231222,145400,153399225,4250,4250,4250,4240,2002
|
|
20231222,145300,144910725,4240,4245,4250,4240,1299
|
|
20231222,145200,139401405,4245,4245,4245,4245,121
|
|
20231222,145100,138887760,4245,4245,4245,4245,308
|
|
20231222,145000,137580300,4245,4245,4245,4245,1750
|
|
20231222,144900,130151550,4250,4250,4250,4250,12
|
|
20231222,144800,130100550,4250,4250,4250,4250,303
|
|
20231222,144700,128812800,4250,4250,4250,4250,108
|
|
20231222,144600,128353800,4245,4245,4245,4245,4
|
|
20231222,144500,128336820,4245,4245,4245,4245,0
|
|
20231222,144400,128336820,4245,4245,4245,4245,0
|
|
20231222,144300,128336820,4245,4245,4245,4245,0
|
|
20231222,144200,128336820,4245,4245,4245,4245,0
|
|
20231222,144100,128336820,4245,4245,4245,4245,5
|
|
20231222,144000,128315595,4250,4250,4250,4250,54
|
|
20231222,143900,128086095,4245,4245,4245,4245,0
|
|
20231222,143800,128086095,4245,4245,4245,4245,0
|
|
20231222,143700,128086095,4245,4245,4245,4245,4
|
|
20231222,143600,128069115,4245,4245,4245,4245,0
|
|
20231222,143500,128069115,4245,4245,4245,4245,5
|
|
20231222,143400,128047890,4245,4240,4245,4240,6
|
|
20231222,143300,128022435,4240,4240,4240,4240,21
|
|
20231222,143200,127933395,4235,4240,4240,4235,29
|
|
20231222,143100,127810485,4240,4240,4240,4240,5
|
|
20231222,143000,127789285,4240,4240,4240,4240,14
|
|
20231222,142900,127729925,4235,4235,4235,4235,0
|
|
20231222,142800,127729925,4235,4235,4235,4235,0
|
|
20231222,142700,127729925,4235,4235,4235,4235,20
|
|
20231222,142600,127645225,4235,4235,4235,4235,0
|
|
20231222,142500,127645225,4235,4235,4235,4235,4
|
|
20231222,142400,127628285,4235,4235,4235,4235,308
|
|
20231222,142300,126323905,4235,4235,4235,4235,12
|
|
20231222,142200,126273085,4235,4235,4235,4235,3
|
|
20231222,142100,126260380,4230,4235,4235,4230,12
|
|
20231222,142000,126209580,4235,4235,4235,4235,81
|
|
20231222,141900,125866545,4235,4235,4235,4235,12
|
|
20231222,141800,125815725,4235,4235,4235,4235,2
|
|
20231222,141700,125807255,4230,4230,4230,4230,0
|
|
20231222,141600,125807255,4230,4230,4230,4230,4
|
|
20231222,141500,125790335,4230,4230,4230,4230,0
|
|
20231222,141400,125790335,4230,4230,4230,4230,0
|
|
20231222,141300,125790335,4230,4230,4230,4230,180
|
|
20231222,141200,125028935,4230,4230,4230,4230,20
|
|
20231222,141100,124944335,4230,4225,4230,4225,5
|
|
20231222,141000,124923205,4235,4235,4235,4235,14
|
|
20231222,140900,124863915,4235,4235,4235,4235,20
|
|
20231222,140800,124779215,4235,4235,4235,4235,0
|
|
20231222,140700,124779215,4235,4230,4235,4230,12
|
|
20231222,140600,124728415,4235,4235,4235,4235,20
|
|
20231222,140500,124643715,4235,4235,4235,4235,12
|
|
20231222,140400,124592895,4240,4240,4240,4240,0
|
|
20231222,140300,124592895,4240,4240,4240,4240,8
|
|
20231222,140200,124558975,4240,4240,4240,4240,0
|
|
20231222,140100,124558975,4240,4240,4240,4240,0
|
|
20231222,140000,124558975,4240,4240,4240,4240,10
|
|
20231222,135900,124516575,4240,4240,4240,4240,0
|
|
20231222,135800,124516575,4240,4240,4240,4240,0
|
|
20231222,135700,124516575,4240,4240,4240,4240,8
|
|
20231222,135600,124482655,4240,4240,4240,4240,0
|
|
20231222,135500,124482655,4240,4240,4240,4240,0
|
|
20231222,135400,124482655,4240,4240,4240,4240,1
|
|
20231222,135300,124478415,4220,4220,4220,4220,0
|
|
20231222,135200,124478415,4220,4220,4220,4220,0
|
|
20231222,135100,124478415,4220,4240,4240,4220,1231
|
|
20231222,135000,119283375,4240,4240,4240,4240,277
|
|
20231222,134900,118108895,4230,4230,4230,4230,0
|
|
20231222,134800,118108895,4230,4230,4230,4230,3
|
|
20231222,134700,118096205,4230,4230,4230,4230,2
|
|
20231222,134600,118087745,4240,4240,4240,4240,0
|
|
20231222,134500,118087745,4240,4240,4240,4240,8
|
|
20231222,134400,118053825,4240,4240,4240,4240,1
|
|
20231222,134300,118049585,4225,4240,4240,4225,27
|
|
20231222,134200,117935150,4240,4240,4240,4240,2
|
|
20231222,134100,117926670,4220,4220,4220,4220,0
|
|
20231222,134000,117926670,4220,4240,4240,4220,3
|
|
20231222,133900,117913970,4240,4240,4240,4240,8
|
|
20231222,133800,117880050,4240,4240,4240,4240,1
|
|
20231222,133700,117875810,4220,4225,4225,4220,51
|
|
20231222,133600,117660395,4240,4240,4240,4240,8
|
|
20231222,133500,117626475,4240,4240,4240,4240,1
|
|
20231222,133400,117622235,4220,4235,4235,4220,200
|
|
20231222,133300,116777685,4240,4240,4240,4240,8
|
|
20231222,133200,116743765,4240,4240,4240,4240,0
|
|
20231222,133100,116743765,4240,4240,4240,4240,0
|
|
20231222,133000,116743765,4240,4240,4240,4240,3
|
|
20231222,132900,116731045,4235,4235,4235,4235,0
|
|
20231222,132800,116731045,4235,4235,4235,4235,0
|
|
20231222,132700,116731045,4235,4240,4240,4235,475
|
|
20231222,132600,114719380,4240,4240,4240,4240,23
|
|
20231222,132500,114621860,4240,4240,4240,4240,184
|
|
20231222,132400,113841700,4250,4250,4250,4250,8
|
|
20231222,132300,113807700,4250,4250,4250,4250,0
|
|
20231222,132200,113807700,4250,4250,4250,4250,0
|
|
20231222,132100,113807700,4250,4250,4250,4250,8
|
|
20231222,132000,113773700,4250,4250,4250,4250,1
|
|
20231222,131900,113769450,4250,4250,4250,4250,0
|
|
20231222,131800,113769450,4250,4250,4250,4250,8
|
|
20231222,131700,113735450,4250,4250,4250,4250,1
|
|
20231222,131600,113731200,4220,4220,4220,4220,0
|
|
20231222,131500,113731200,4220,4220,4220,4220,0
|
|
20231222,131400,113731200,4220,4220,4220,4220,0
|
|
20231222,131300,113731200,4220,4220,4220,4220,0
|
|
20231222,131200,113731200,4220,4220,4220,4220,0
|
|
20231222,131100,113731200,4220,4220,4220,4220,0
|
|
20231222,131000,113731200,4220,4220,4220,4220,0
|
|
20231222,130900,113731200,4220,4255,4255,4220,208
|
|
20231222,130800,112853160,4255,4255,4255,4255,0
|
|
20231222,130700,112853160,4255,4255,4255,4255,1
|
|
20231222,130600,112848905,4215,4215,4215,4215,0
|
|
20231222,130500,112848905,4215,4215,4215,4215,0
|
|
20231222,130400,112848905,4215,4215,4215,4215,10
|
|
20231222,130300,112806755,4225,4230,4230,4225,9
|
|
20231222,130200,112768690,4230,4230,4230,4230,0
|
|
20231222,130100,112768690,4230,4230,4230,4230,1
|
|
20231222,130000,112764460,4230,4230,4230,4230,8
|
|
20231222,125900,112730620,4230,4230,4230,4230,0
|
|
20231222,125800,112730620,4230,4230,4230,4230,0
|
|
20231222,125700,112730620,4230,4255,4255,4230,203
|
|
20231222,125600,111871730,4255,4255,4255,4255,0
|
|
20231222,125500,111871730,4255,4255,4255,4255,0
|
|
20231222,125400,111871730,4255,4255,4255,4255,8
|
|
20231222,125300,111837690,4255,4255,4255,4255,0
|
|
20231222,125200,111837690,4255,4255,4255,4255,0
|
|
20231222,125100,111837690,4255,4255,4255,4255,8
|
|
20231222,125000,111803650,4255,4255,4255,4255,0
|
|
20231222,124900,111803650,4255,4255,4255,4255,129
|
|
20231222,124800,111254755,4255,4255,4255,4255,8
|
|
20231222,124700,111220715,4255,4255,4255,4255,0
|
|
20231222,124600,111220715,4255,4255,4255,4255,0
|
|
20231222,124500,111220715,4255,4250,4255,4250,9
|
|
20231222,124400,111182460,4250,4250,4250,4250,0
|
|
20231222,124300,111182460,4250,4250,4250,4250,0
|
|
20231222,124200,111182460,4250,4255,4255,4250,136
|
|
20231222,124100,110604420,4255,4255,4255,4255,0
|
|
20231222,124000,110604420,4255,4255,4255,4255,0
|
|
20231222,123900,110604420,4255,4235,4255,4235,10
|
|
20231222,123800,110561960,4230,4230,4230,4230,0
|
|
20231222,123700,110561960,4230,4230,4230,4230,0
|
|
20231222,123600,110561960,4230,4230,4230,4230,64
|
|
20231222,123500,110291240,4230,4230,4230,4230,0
|
|
20231222,123400,110291240,4230,4230,4230,4230,0
|
|
20231222,123300,110291240,4230,4230,4230,4230,8
|
|
20231222,123200,110257400,4230,4230,4230,4230,17
|
|
20231222,123100,110185490,4230,4230,4230,4230,1
|
|
20231222,123000,110181260,4205,4205,4205,4205,0
|
|
20231222,122900,110181260,4205,4230,4230,4205,2
|
|
20231222,122800,110172825,4230,4230,4230,4230,0
|
|
20231222,122700,110172825,4230,4230,4230,4230,8
|
|
20231222,122600,110138985,4230,4230,4230,4230,0
|
|
20231222,122500,110138985,4230,4230,4230,4230,0
|
|
20231222,122400,110138985,4230,4230,4230,4230,9
|
|
20231222,122300,110100915,4230,4230,4230,4230,0
|
|
20231222,122200,110100915,4230,4210,4230,4210,470
|
|
20231222,122100,108117855,4210,4210,4210,4210,8
|
|
20231222,122000,108084175,4210,4210,4210,4210,0
|
|
20231222,121900,108084175,4210,4210,4210,4210,0
|
|
20231222,121800,108084175,4210,4210,4210,4210,8
|
|
20231222,121700,108050495,4210,4210,4210,4210,0
|
|
20231222,121600,108050495,4210,4210,4210,4210,0
|
|
20231222,121500,108050495,4210,4210,4210,4210,8
|
|
20231222,121400,108016815,4210,4210,4210,4210,0
|
|
20231222,121300,108016815,4210,4210,4210,4210,0
|
|
20231222,121200,108016815,4210,4210,4210,4210,8
|
|
20231222,121100,107983135,4210,4210,4210,4210,1
|
|
20231222,121000,107978925,4200,4200,4200,4200,321
|
|
20231222,120900,106630725,4210,4210,4210,4210,8
|
|
20231222,120800,106597045,4210,4210,4210,4210,0
|
|
20231222,120700,106597045,4210,4210,4210,4210,0
|
|
20231222,120600,106597045,4210,4210,4210,4210,1
|
|
20231222,120500,106592835,4200,4200,4200,4200,0
|
|
20231222,120400,106592835,4200,4200,4200,4200,0
|
|
20231222,120300,106592835,4200,4200,4200,4200,0
|
|
20231222,120200,106592835,4200,4200,4200,4200,1
|
|
20231222,120100,106588635,4210,4210,4210,4210,0
|
|
20231222,120000,106588635,4210,4210,4210,4210,9
|
|
20231222,115900,106550745,4210,4210,4210,4210,0
|
|
20231222,115800,106550745,4210,4210,4210,4210,0
|
|
20231222,115700,106550745,4210,4210,4210,4210,9
|
|
20231222,115600,106512855,4210,4210,4210,4210,0
|
|
20231222,115500,106512855,4210,4210,4210,4210,1
|
|
20231222,115400,106508645,4200,4200,4200,4200,0
|
|
20231222,115300,106508645,4200,4200,4200,4200,0
|
|
20231222,115200,106508645,4200,4200,4200,4200,0
|
|
20231222,115100,106508645,4200,4200,4200,4200,0
|
|
20231222,115000,106508645,4200,4200,4200,4200,0
|
|
20231222,114900,106508645,4200,4200,4200,4200,1
|
|
20231222,114800,106504445,4205,4205,4205,4205,10
|
|
20231222,114700,106462395,4205,4205,4205,4205,0
|
|
20231222,114600,106462395,4205,4205,4205,4205,231
|
|
20231222,114500,105491040,4210,4210,4210,4210,9
|
|
20231222,114400,105453150,4210,4210,4210,4210,0
|
|
20231222,114300,105453150,4210,4210,4210,4210,0
|
|
20231222,114200,105453150,4210,4210,4210,4210,9
|
|
20231222,114100,105415260,4210,4210,4210,4210,0
|
|
20231222,114000,105415260,4210,4200,4210,4200,102
|
|
20231222,113900,104986470,4175,4175,4175,4175,0
|
|
20231222,113800,104986470,4175,4175,4175,4175,397
|
|
20231222,113700,103328995,4175,4175,4175,4175,0
|
|
20231222,113600,103328995,4175,4175,4175,4175,0
|
|
20231222,113500,103328995,4175,4175,4175,4175,233
|
|
20231222,113400,102356220,4170,4185,4185,4170,3000
|
|
20231222,113300,89822895,4185,4215,4215,4185,14
|
|
20231222,113200,89764035,4215,4215,4215,4215,0
|
|
20231222,113100,89764035,4215,4215,4215,4215,0
|
|
20231222,113000,89764035,4215,4215,4215,4215,9
|
|
20231222,112900,89726100,4215,4215,4215,4215,1
|
|
20231222,112800,89721885,4190,4190,4190,4190,0
|
|
20231222,112700,89721885,4190,4225,4230,4190,744
|
|
20231222,112600,86594420,4190,4190,4190,4190,0
|
|
20231222,112500,86594420,4190,4195,4195,4190,500
|
|
20231222,112400,84498555,4195,4195,4195,4195,0
|
|
20231222,112300,84498555,4195,4195,4195,4195,0
|
|
20231222,112200,84498555,4195,4205,4205,4195,355
|
|
20231222,112100,83007880,4205,4205,4205,4205,0
|
|
20231222,112000,83007880,4205,4205,4205,4205,26
|
|
20231222,111900,82898550,4230,4230,4230,4230,0
|
|
20231222,111800,82898550,4230,4230,4230,4230,9
|
|
20231222,111700,82860480,4230,4230,4230,4230,0
|
|
20231222,111600,82860480,4230,4230,4230,4230,0
|
|
20231222,111500,82860480,4230,4230,4230,4230,9
|
|
20231222,111400,82822410,4230,4230,4230,4230,0
|
|
20231222,111300,82822410,4230,4230,4230,4230,0
|
|
20231222,111200,82822410,4230,4230,4230,4230,9
|
|
20231222,111100,82784340,4230,4230,4230,4230,400
|
|
20231222,111000,81092340,4230,4230,4230,4230,0
|
|
20231222,110900,81092340,4230,4225,4230,4225,609
|
|
20231222,110800,78517200,4225,4225,4225,4225,4
|
|
20231222,110700,78500300,4205,4205,4205,4205,0
|
|
20231222,110600,78500300,4205,4225,4225,4205,13
|
|
20231222,110500,78445455,4225,4205,4225,4205,398
|
|
20231222,110400,76771845,4200,4200,4200,4200,0
|
|
20231222,110300,76771845,4200,4205,4205,4200,19
|
|
20231222,110200,76692025,4200,4200,4200,4200,300
|
|
20231222,110100,75432025,4200,4200,4200,4200,0
|
|
20231222,110000,75432025,4200,4200,4200,4200,0
|
|
20231222,105900,75432025,4200,4200,4200,4200,0
|
|
20231222,105800,75432025,4200,4200,4200,4200,0
|
|
20231222,105700,75432025,4200,4200,4200,4200,522
|
|
20231222,105600,73239625,4200,4200,4200,4200,0
|
|
20231222,105500,73239625,4200,4200,4200,4200,0
|
|
20231222,105400,73239625,4200,4200,4200,4200,0
|
|
20231222,105300,73239625,4200,4200,4200,4200,112
|
|
20231222,105200,72769225,4195,4195,4195,4195,0
|
|
20231222,105100,72769225,4195,4195,4195,4195,218
|
|
20231222,105000,71854715,4195,4195,4195,4195,0
|
|
20231222,104900,71854715,4195,4195,4195,4195,0
|
|
20231222,104800,71854715,4195,4195,4195,4195,0
|
|
20231222,104700,71854715,4195,4195,4195,4195,331
|
|
20231222,104600,70466170,4195,4210,4210,4195,4711
|
|
20231222,104500,50677645,4220,4220,4220,4220,10
|
|
20231222,104400,50635445,4220,4215,4220,4215,121
|
|
20231222,104300,50125425,4220,4220,4220,4220,4
|
|
20231222,104200,50108545,4215,4215,4215,4215,4
|
|
20231222,104100,50091685,4210,4210,4210,4210,0
|
|
20231222,104000,50091685,4210,4210,4210,4210,40
|
|
20231222,103900,49923285,4210,4210,4210,4210,0
|
|
20231222,103800,49923285,4210,4210,4210,4210,0
|
|
20231222,103700,49923285,4210,4220,4220,4210,475
|
|
20231222,103600,47922025,4210,4210,4210,4210,0
|
|
20231222,103500,47922025,4210,4210,4210,4210,1
|
|
20231222,103400,47917815,4230,4225,4230,4225,73
|
|
20231222,103300,47609045,4230,4230,4230,4230,9
|
|
20231222,103200,47570975,4230,4225,4230,4225,202
|
|
20231222,103100,46716540,4210,4215,4215,4210,335
|
|
20231222,103000,45304910,4215,4215,4215,4215,0
|
|
20231222,102900,45304910,4215,4215,4215,4215,0
|
|
20231222,102800,45304910,4215,4225,4225,4215,88
|
|
20231222,102700,44933820,4230,4230,4230,4230,10
|
|
20231222,102600,44891520,4230,4235,4235,4230,19
|
|
20231222,102500,44811135,4235,4235,4235,4235,0
|
|
20231222,102400,44811135,4235,4235,4235,4235,6
|
|
20231222,102300,44785725,4235,4235,4235,4235,0
|
|
20231222,102200,44785725,4235,4235,4235,4235,197
|
|
20231222,102100,43951430,4235,4245,4245,4235,14
|
|
20231222,102000,43892050,4245,4250,4250,4240,222
|
|
20231222,101900,42949565,4250,4250,4250,4250,0
|
|
20231222,101800,42949565,4250,4250,4250,4250,9
|
|
20231222,101700,42911315,4255,4255,4255,4255,0
|
|
20231222,101600,42911315,4255,4255,4255,4255,0
|
|
20231222,101500,42911315,4255,4250,4255,4250,10
|
|
20231222,101400,42868785,4255,4255,4255,4255,58
|
|
20231222,101300,42621995,4250,4250,4250,4250,0
|
|
20231222,101200,42621995,4250,4250,4250,4250,42
|
|
20231222,101100,42443495,4250,4250,4250,4250,0
|
|
20231222,101000,42443495,4250,4250,4250,4250,40
|
|
20231222,100900,42273495,4250,4250,4250,4250,8
|
|
20231222,100800,42239495,4250,4260,4260,4250,292
|
|
20231222,100700,40997085,4260,4260,4260,4260,4
|
|
20231222,100600,40980045,4265,4265,4265,4265,100
|
|
20231222,100500,40553545,4260,4265,4265,4260,87
|
|
20231222,100400,40182680,4290,4270,4290,4270,3
|
|
20231222,100300,40169850,4265,4265,4265,4265,0
|
|
20231222,100200,40169850,4265,4265,4265,4265,0
|
|
20231222,100100,40169850,4265,4265,4265,4265,0
|
|
20231222,100000,40169850,4265,4270,4270,4265,19
|
|
20231222,095900,40088770,4270,4270,4270,4270,1
|
|
20231222,095800,40084500,4265,4260,4265,4260,62
|
|
20231222,095700,39820130,4265,4265,4265,4265,9
|
|
20231222,095600,39781745,4265,4265,4265,4265,0
|
|
20231222,095500,39781745,4265,4260,4265,4260,60
|
|
20231222,095400,39526140,4250,4250,4250,4250,0
|
|
20231222,095300,39526140,4250,4250,4250,4250,32
|
|
20231222,095200,39390140,4250,4250,4250,4250,300
|
|
20231222,095100,38115140,4250,4250,4250,4250,9
|
|
20231222,095000,38076890,4235,4235,4235,4235,0
|
|
20231222,094900,38076890,4235,4235,4235,4235,0
|
|
20231222,094800,38076890,4235,4235,4235,4235,0
|
|
20231222,094700,38076890,4235,4235,4235,4235,0
|
|
20231222,094600,38076890,4235,4245,4245,4235,609
|
|
20231222,094500,35492080,4250,4250,4250,4250,9
|
|
20231222,094400,35453830,4250,4250,4250,4250,0
|
|
20231222,094300,35453830,4250,4250,4250,4250,0
|
|
20231222,094200,35453830,4250,4250,4250,4250,1
|
|
20231222,094100,35449580,4245,4245,4245,4245,4
|
|
20231222,094000,35432600,4245,4245,4245,4245,1
|
|
20231222,093900,35428355,4250,4250,4250,4250,9
|
|
20231222,093800,35390105,4250,4250,4250,4250,2
|
|
20231222,093700,35381605,4245,4245,4245,4245,0
|
|
20231222,093600,35381605,4245,4250,4250,4245,13
|
|
20231222,093500,35326375,4250,4245,4250,4245,30
|
|
20231222,093400,35198975,4245,4250,4250,4245,5
|
|
20231222,093300,35177745,4245,4250,4250,4245,11
|
|
20231222,093200,35131005,4250,4250,4250,4250,0
|
|
20231222,093100,35131005,4250,4250,4250,4250,13
|
|
20231222,093000,35075755,4245,4245,4245,4245,64
|
|
20231222,092900,34804075,4240,4240,4240,4240,4
|
|
20231222,092800,34787115,4245,4245,4245,4245,0
|
|
20231222,092700,34787115,4245,4245,4245,4245,9
|
|
20231222,092600,34748910,4245,4240,4245,4240,21
|
|
20231222,092500,34659785,4235,4235,4235,4235,7
|
|
20231222,092400,34630140,4200,4200,4200,4200,0
|
|
20231222,092300,34630140,4200,4200,4200,4200,0
|
|
20231222,092200,34630140,4200,4200,4200,4200,0
|
|
20231222,092100,34630140,4200,4200,4200,4200,0
|
|
20231222,092000,34630140,4200,4200,4200,4200,0
|
|
20231222,091900,34630140,4200,4200,4200,4200,0
|
|
20231222,091800,34630140,4200,4200,4200,4200,666
|
|
20231222,091700,31832940,4200,4200,4200,4200,0
|
|
20231222,091600,31832940,4200,4230,4230,4200,580
|
|
20231222,091500,29392525,4225,4225,4225,4225,512
|
|
20231222,091400,27229325,4225,4225,4225,4225,163
|
|
20231222,091300,26540650,4225,4225,4225,4225,90
|
|
20231222,091200,26160400,4225,4225,4225,4225,0
|
|
20231222,091100,26160400,4225,4225,4225,4225,168
|
|
20231222,091000,25450600,4225,4225,4225,4225,500
|
|
20231222,090900,23338100,4200,4200,4200,4200,0
|
|
20231222,090800,23338100,4200,4210,4210,4200,1000
|
|
20231222,090700,19135230,4255,4255,4255,4255,0
|
|
20231222,090600,19135230,4255,4255,4255,4255,9
|
|
20231222,090500,19096935,4255,4255,4255,4255,28
|
|
20231222,090400,18977795,4255,4255,4255,4255,0
|
|
20231222,090300,18977795,4255,4260,4260,4205,66
|
|
20231222,090200,18698320,4260,4260,4260,4260,50
|
|
20231222,090100,18485320,4270,4270,4270,4270,0
|
|
20231222,090000,18485320,4270,4185,4270,4185,3783
|