675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,201200,468322880,3680,3680,3680,3680,2376
|
|
20231222,201100,468322880,3680,3680,3680,3680,0
|
|
20231222,201000,468322880,3680,3680,3680,3680,0
|
|
20231222,200900,468322880,3680,3680,3680,3680,0
|
|
20231222,200800,468322880,3680,3680,3680,3680,0
|
|
20231222,200700,468322880,3680,3680,3680,3680,0
|
|
20231222,200600,468322880,3680,3680,3680,3680,0
|
|
20231222,200500,468322880,3680,3680,3680,3680,0
|
|
20231222,200400,468322880,3680,3680,3680,3680,0
|
|
20231222,200300,468322880,3680,3680,3680,3680,0
|
|
20231222,200200,468322880,3680,3680,3680,3680,0
|
|
20231222,200100,468322880,3680,3680,3680,3680,0
|
|
20231222,200000,468322880,3680,3680,3680,3680,0
|
|
20231222,195900,468322880,3680,3680,3680,3680,0
|
|
20231222,195800,468322880,3680,3680,3680,3680,0
|
|
20231222,195700,468322880,3680,3680,3680,3680,0
|
|
20231222,195600,468322880,3680,3680,3680,3680,0
|
|
20231222,195500,468322880,3680,3680,3680,3680,0
|
|
20231222,195400,468322880,3680,3680,3680,3680,0
|
|
20231222,195300,468322880,3680,3680,3680,3680,0
|
|
20231222,195200,468322880,3680,3680,3680,3680,0
|
|
20231222,195100,468322880,3680,3680,3680,3680,0
|
|
20231222,195000,468322880,3680,3680,3680,3680,0
|
|
20231222,194900,468322880,3680,3680,3680,3680,0
|
|
20231222,194800,468322880,3680,3680,3680,3680,0
|
|
20231222,194700,468322880,3680,3680,3680,3680,0
|
|
20231222,194600,468322880,3680,3680,3680,3680,0
|
|
20231222,194500,468322880,3680,3680,3680,3680,0
|
|
20231222,194400,468322880,3680,3680,3680,3680,0
|
|
20231222,194300,468322880,3680,3680,3680,3680,0
|
|
20231222,194200,468322880,3680,3680,3680,3680,2376
|
|
20231222,194100,468322880,3680,3680,3680,3680,0
|
|
20231222,194000,468322880,3680,3680,3680,3680,0
|
|
20231222,193900,468322880,3680,3680,3680,3680,0
|
|
20231222,193800,468322880,3680,3680,3680,3680,0
|
|
20231222,193700,468322880,3680,3680,3680,3680,0
|
|
20231222,193600,468322880,3680,3680,3680,3680,0
|
|
20231222,193500,468322880,3680,3680,3680,3680,0
|
|
20231222,193400,468322880,3680,3680,3680,3680,0
|
|
20231222,193300,468322880,3680,3680,3680,3680,0
|
|
20231222,193200,468322880,3680,3680,3680,3680,0
|
|
20231222,193100,468322880,3680,3680,3680,3680,0
|
|
20231222,193000,468322880,3680,3680,3680,3680,0
|
|
20231222,192900,468322880,3680,3680,3680,3680,0
|
|
20231222,192800,468322880,3680,3680,3680,3680,0
|
|
20231222,192700,468322880,3680,3680,3680,3680,0
|
|
20231222,192600,468322880,3680,3680,3680,3680,0
|
|
20231222,192500,468322880,3680,3680,3680,3680,0
|
|
20231222,192400,468322880,3680,3680,3680,3680,0
|
|
20231222,192300,468322880,3680,3680,3680,3680,0
|
|
20231222,192200,468322880,3680,3680,3680,3680,0
|
|
20231222,192100,468322880,3680,3680,3680,3680,0
|
|
20231222,192000,468322880,3680,3680,3680,3680,0
|
|
20231222,191900,468322880,3680,3680,3680,3680,0
|
|
20231222,191800,468322880,3680,3680,3680,3680,0
|
|
20231222,191700,468322880,3680,3680,3680,3680,0
|
|
20231222,191600,468322880,3680,3680,3680,3680,0
|
|
20231222,191500,468322880,3680,3680,3680,3680,0
|
|
20231222,191400,468322880,3680,3680,3680,3680,0
|
|
20231222,191300,468322880,3680,3680,3680,3680,0
|
|
20231222,191200,468322880,3680,3680,3680,3680,2376
|
|
20231222,191100,468322880,3680,3680,3680,3680,0
|
|
20231222,191000,468322880,3680,3680,3680,3680,0
|
|
20231222,190900,468322880,3680,3680,3680,3680,0
|
|
20231222,190800,468322880,3680,3680,3680,3680,0
|
|
20231222,190700,468322880,3680,3680,3680,3680,0
|
|
20231222,190600,468322880,3680,3680,3680,3680,0
|
|
20231222,190500,468322880,3680,3680,3680,3680,0
|
|
20231222,190400,468322880,3680,3680,3680,3680,0
|
|
20231222,190300,468322880,3680,3680,3680,3680,0
|
|
20231222,190200,468322880,3680,3680,3680,3680,0
|
|
20231222,190100,468322880,3680,3680,3680,3680,0
|
|
20231222,190000,468322880,3680,3680,3680,3680,0
|
|
20231222,185900,468322880,3680,3680,3680,3680,0
|
|
20231222,185800,468322880,3680,3680,3680,3680,0
|
|
20231222,185700,468322880,3680,3680,3680,3680,0
|
|
20231222,185600,468322880,3680,3680,3680,3680,0
|
|
20231222,185500,468322880,3680,3680,3680,3680,0
|
|
20231222,185400,468322880,3680,3680,3680,3680,0
|
|
20231222,185300,468322880,3680,3680,3680,3680,0
|
|
20231222,185200,468322880,3680,3680,3680,3680,0
|
|
20231222,185100,468322880,3680,3680,3680,3680,0
|
|
20231222,185000,468322880,3680,3680,3680,3680,0
|
|
20231222,184900,468322880,3680,3680,3680,3680,0
|
|
20231222,184800,468322880,3680,3680,3680,3680,0
|
|
20231222,184700,468322880,3680,3680,3680,3680,0
|
|
20231222,184600,468322880,3680,3680,3680,3680,0
|
|
20231222,184500,468322880,3680,3680,3680,3680,0
|
|
20231222,184400,468322880,3680,3680,3680,3680,0
|
|
20231222,184300,468322880,3680,3680,3680,3680,0
|
|
20231222,184200,468322880,3680,3680,3680,3680,2376
|
|
20231222,184100,468322880,3680,3680,3680,3680,0
|
|
20231222,184000,468322880,3680,3680,3680,3680,0
|
|
20231222,183900,468322880,3680,3680,3680,3680,0
|
|
20231222,183800,468322880,3680,3680,3680,3680,0
|
|
20231222,183700,468322880,3680,3680,3680,3680,0
|
|
20231222,183600,468322880,3680,3680,3680,3680,0
|
|
20231222,183500,468322880,3680,3680,3680,3680,0
|
|
20231222,183400,468322880,3680,3680,3680,3680,0
|
|
20231222,183300,468322880,3680,3680,3680,3680,0
|
|
20231222,183200,468322880,3680,3680,3680,3680,0
|
|
20231222,183100,468322880,3680,3680,3680,3680,0
|
|
20231222,183000,468322880,3680,3680,3680,3680,0
|
|
20231222,182900,468322880,3680,3680,3680,3680,0
|
|
20231222,182800,468322880,3680,3680,3680,3680,0
|
|
20231222,182700,468322880,3680,3680,3680,3680,0
|
|
20231222,182600,468322880,3680,3680,3680,3680,0
|
|
20231222,182500,468322880,3680,3680,3680,3680,0
|
|
20231222,182400,468322880,3680,3680,3680,3680,0
|
|
20231222,182300,468322880,3680,3680,3680,3680,0
|
|
20231222,182200,468322880,3680,3680,3680,3680,0
|
|
20231222,182100,468322880,3680,3680,3680,3680,0
|
|
20231222,182000,468322880,3680,3680,3680,3680,0
|
|
20231222,181900,468322880,3680,3680,3680,3680,0
|
|
20231222,181800,468322880,3680,3680,3680,3680,0
|
|
20231222,181700,468322880,3680,3680,3680,3680,0
|
|
20231222,181600,468322880,3680,3680,3680,3680,0
|
|
20231222,181500,468322880,3680,3680,3680,3680,0
|
|
20231222,181400,468322880,3680,3680,3680,3680,0
|
|
20231222,181300,468322880,3680,3680,3680,3680,0
|
|
20231222,181200,468322880,3680,3680,3680,3680,2376
|
|
20231222,181100,468322880,3680,3680,3680,3680,0
|
|
20231222,181000,468322880,3680,3680,3680,3680,0
|
|
20231222,180900,468322880,3680,3680,3680,3680,0
|
|
20231222,180800,468322880,3680,3680,3680,3680,0
|
|
20231222,180700,468322880,3680,3680,3680,3680,0
|
|
20231222,180600,468322880,3680,3680,3680,3680,0
|
|
20231222,180500,468322880,3680,3680,3680,3680,0
|
|
20231222,180400,468322880,3680,3680,3680,3680,0
|
|
20231222,180300,468322880,3680,3680,3680,3680,0
|
|
20231222,180200,468322880,3680,3680,3680,3680,0
|
|
20231222,180100,468322880,3680,3680,3680,3680,0
|
|
20231222,180000,468322880,3680,3680,3680,3680,0
|
|
20231222,175900,468322880,3680,3680,3680,3680,0
|
|
20231222,175800,468322880,3680,3680,3680,3680,0
|
|
20231222,175700,468322880,3680,3680,3680,3680,0
|
|
20231222,175600,468322880,3680,3680,3680,3680,0
|
|
20231222,175500,468322880,3680,3680,3680,3680,0
|
|
20231222,175400,468322880,3680,3680,3680,3680,0
|
|
20231222,175300,468322880,3680,3680,3680,3680,0
|
|
20231222,175200,468322880,3680,3680,3680,3680,0
|
|
20231222,175100,468322880,3680,3680,3680,3680,0
|
|
20231222,175000,468322880,3680,3680,3680,3680,0
|
|
20231222,174900,468322880,3680,3680,3680,3680,0
|
|
20231222,174800,468322880,3680,3680,3680,3680,0
|
|
20231222,174700,468322880,3680,3680,3680,3680,0
|
|
20231222,174600,468322880,3680,3680,3680,3680,0
|
|
20231222,174500,468322880,3680,3680,3680,3680,0
|
|
20231222,174400,468322880,3680,3680,3680,3680,0
|
|
20231222,174300,468322880,3680,3680,3680,3680,0
|
|
20231222,174200,468322880,3680,3680,3680,3680,2376
|
|
20231222,174100,468322880,3680,3680,3680,3680,0
|
|
20231222,174000,468322880,3680,3680,3680,3680,0
|
|
20231222,173900,468322880,3680,3680,3680,3680,0
|
|
20231222,173800,468322880,3680,3680,3680,3680,0
|
|
20231222,173700,468322880,3680,3680,3680,3680,0
|
|
20231222,173600,468322880,3680,3680,3680,3680,0
|
|
20231222,173500,468322880,3680,3680,3680,3680,0
|
|
20231222,173400,468322880,3680,3680,3680,3680,0
|
|
20231222,173300,468322880,3680,3680,3680,3680,0
|
|
20231222,173200,468322880,3680,3680,3680,3680,0
|
|
20231222,173100,468322880,3680,3680,3680,3680,0
|
|
20231222,173000,468322880,3680,3680,3680,3680,0
|
|
20231222,172900,468322880,3680,3680,3680,3680,0
|
|
20231222,172800,468322880,3680,3680,3680,3680,0
|
|
20231222,172700,468322880,3680,3680,3680,3680,0
|
|
20231222,172600,468322880,3680,3680,3680,3680,0
|
|
20231222,172500,468322880,3680,3680,3680,3680,0
|
|
20231222,172400,468322880,3680,3680,3680,3680,0
|
|
20231222,172300,468322880,3680,3680,3680,3680,0
|
|
20231222,172200,468322880,3680,3680,3680,3680,0
|
|
20231222,172100,468322880,3680,3680,3680,3680,0
|
|
20231222,172000,468322880,3680,3680,3680,3680,0
|
|
20231222,171900,468322880,3680,3680,3680,3680,0
|
|
20231222,171800,468322880,3680,3680,3680,3680,0
|
|
20231222,171700,468322880,3680,3680,3680,3680,0
|
|
20231222,171600,468322880,3680,3680,3680,3680,0
|
|
20231222,171500,468322880,3680,3680,3680,3680,0
|
|
20231222,171400,468322880,3680,3680,3680,3680,0
|
|
20231222,171300,468322880,3680,3680,3680,3680,0
|
|
20231222,171200,468322880,3680,3680,3680,3680,2376
|
|
20231222,171100,468322880,3680,3680,3680,3680,0
|
|
20231222,171000,468322880,3680,3680,3680,3680,0
|
|
20231222,170900,468322880,3680,3680,3680,3680,0
|
|
20231222,170800,468322880,3680,3680,3680,3680,0
|
|
20231222,170700,468322880,3680,3680,3680,3680,0
|
|
20231222,170600,468322880,3680,3680,3680,3680,0
|
|
20231222,170500,468322880,3680,3680,3680,3680,0
|
|
20231222,170400,468322880,3680,3680,3680,3680,0
|
|
20231222,170300,468322880,3680,3680,3680,3680,0
|
|
20231222,170200,468322880,3680,3680,3680,3680,0
|
|
20231222,170100,468322880,3680,3680,3680,3680,0
|
|
20231222,170000,468322880,3680,3680,3680,3680,0
|
|
20231222,165900,468322880,3680,3680,3680,3680,0
|
|
20231222,165800,468322880,3680,3680,3680,3680,0
|
|
20231222,165700,468322880,3680,3680,3680,3680,0
|
|
20231222,165600,468322880,3680,3680,3680,3680,0
|
|
20231222,165500,468322880,3680,3680,3680,3680,0
|
|
20231222,165400,468322880,3680,3680,3680,3680,0
|
|
20231222,165300,468322880,3680,3680,3680,3680,0
|
|
20231222,165200,468322880,3680,3680,3680,3680,0
|
|
20231222,165100,468322880,3680,3680,3680,3680,0
|
|
20231222,165000,468322880,3680,3680,3680,3680,0
|
|
20231222,164900,468322880,3680,3680,3680,3680,0
|
|
20231222,164800,468322880,3680,3680,3680,3680,0
|
|
20231222,164700,468322880,3680,3680,3680,3680,0
|
|
20231222,164600,468322880,3680,3680,3680,3680,0
|
|
20231222,164500,468322880,3680,3680,3680,3680,0
|
|
20231222,164400,468322880,3680,3680,3680,3680,0
|
|
20231222,164300,468322880,3680,3680,3680,3680,0
|
|
20231222,164200,468322880,3680,3680,3680,3680,2376
|
|
20231222,164100,468322880,3680,3680,3680,3680,0
|
|
20231222,164000,468322880,3680,3680,3680,3680,0
|
|
20231222,163900,468322880,3680,3680,3680,3680,0
|
|
20231222,163800,468322880,3680,3680,3680,3680,0
|
|
20231222,163700,468322880,3680,3680,3680,3680,0
|
|
20231222,163600,468322880,3680,3680,3680,3680,0
|
|
20231222,163500,468322880,3680,3680,3680,3680,0
|
|
20231222,163400,468322880,3680,3680,3680,3680,0
|
|
20231222,163300,468322880,3680,3680,3680,3680,0
|
|
20231222,163200,468322880,3680,3680,3680,3680,0
|
|
20231222,163100,468322880,3680,3680,3680,3680,0
|
|
20231222,163000,468322880,3680,3680,3680,3680,0
|
|
20231222,162900,468322880,3680,3680,3680,3680,0
|
|
20231222,162800,468322880,3680,3680,3680,3680,0
|
|
20231222,162700,468322880,3680,3680,3680,3680,0
|
|
20231222,162600,468322880,3680,3680,3680,3680,0
|
|
20231222,162500,468322880,3680,3680,3680,3680,0
|
|
20231222,162400,468322880,3680,3680,3680,3680,0
|
|
20231222,162300,468322880,3680,3680,3680,3680,0
|
|
20231222,162200,468322880,3680,3680,3680,3680,0
|
|
20231222,162100,468322880,3680,3680,3680,3680,0
|
|
20231222,162000,468322880,3680,3680,3680,3680,0
|
|
20231222,161900,468322880,3680,3680,3680,3680,0
|
|
20231222,161800,468322880,3680,3680,3680,3680,0
|
|
20231222,161700,468322880,3680,3680,3680,3680,0
|
|
20231222,161600,468322880,3680,3680,3680,3680,0
|
|
20231222,161500,468322880,3680,3680,3680,3680,0
|
|
20231222,161400,468322880,3680,3680,3680,3680,0
|
|
20231222,161300,468322880,3680,3680,3680,3680,0
|
|
20231222,161200,468322880,3680,3680,3680,3680,2376
|
|
20231222,161100,468322880,3680,3680,3680,3680,0
|
|
20231222,161000,468322880,3680,3680,3680,3680,0
|
|
20231222,160900,468322880,3680,3680,3680,3680,0
|
|
20231222,160800,468322880,3680,3680,3680,3680,0
|
|
20231222,160700,468322880,3680,3680,3680,3680,0
|
|
20231222,160600,468322880,3680,3680,3680,3680,0
|
|
20231222,160500,468322880,3680,3680,3680,3680,0
|
|
20231222,160400,468322880,3680,3680,3680,3680,0
|
|
20231222,160300,468322880,3680,3680,3680,3680,0
|
|
20231222,160200,468322880,3680,3680,3680,3680,0
|
|
20231222,160100,468322880,3680,3680,3680,3680,0
|
|
20231222,160000,468322880,3680,3680,3680,3680,0
|
|
20231222,155900,468322880,3680,3680,3680,3680,0
|
|
20231222,155800,468322880,3680,3680,3680,3680,0
|
|
20231222,155700,468322880,3680,3680,3680,3680,0
|
|
20231222,155600,468322880,3680,3680,3680,3680,0
|
|
20231222,155500,468322880,3680,3680,3680,3680,0
|
|
20231222,155400,468322880,3680,3680,3680,3680,0
|
|
20231222,155300,468322880,3680,3680,3680,3680,0
|
|
20231222,155200,468322880,3680,3680,3680,3680,0
|
|
20231222,155100,468322880,3680,3680,3680,3680,0
|
|
20231222,155000,468322880,3680,3680,3680,3680,0
|
|
20231222,154900,468322880,3680,3680,3680,3680,0
|
|
20231222,154800,468322880,3680,3680,3680,3680,0
|
|
20231222,154700,468322880,3680,3680,3680,3680,0
|
|
20231222,154600,468322880,3680,3680,3680,3680,0
|
|
20231222,154500,468322880,3680,3680,3680,3680,0
|
|
20231222,154400,468322880,3680,3680,3680,3680,0
|
|
20231222,154300,468322880,3680,3680,3680,3680,0
|
|
20231222,154200,468322880,3680,3680,3680,3680,2376
|
|
20231222,154100,468322880,3680,3680,3680,3680,0
|
|
20231222,154000,468322880,3680,3680,3680,3680,0
|
|
20231222,153900,468322880,3680,3680,3680,3680,0
|
|
20231222,153800,468322880,3680,3680,3680,3680,0
|
|
20231222,153700,468322880,3680,3680,3680,3680,0
|
|
20231222,153600,468322880,3680,3680,3680,3680,0
|
|
20231222,153500,468322880,3680,3680,3680,3680,0
|
|
20231222,153400,468322880,3680,3680,3680,3680,0
|
|
20231222,153300,468322880,3680,3680,3680,3680,0
|
|
20231222,153200,468322880,3680,3680,3680,3680,0
|
|
20231222,153100,468322880,3680,3680,3680,3680,0
|
|
20231222,153000,468322880,3680,3680,3680,3680,2376
|
|
20231222,152900,459579200,3685,3685,3685,3685,0
|
|
20231222,152800,459579200,3685,3685,3685,3685,0
|
|
20231222,152700,459579200,3685,3685,3685,3685,0
|
|
20231222,152600,459579200,3685,3685,3685,3685,0
|
|
20231222,152500,459579200,3685,3685,3685,3685,0
|
|
20231222,152400,459579200,3685,3685,3685,3685,0
|
|
20231222,152300,459579200,3685,3685,3685,3685,0
|
|
20231222,152200,459579200,3685,3685,3685,3685,0
|
|
20231222,152100,459579200,3685,3685,3685,3685,0
|
|
20231222,152000,459579200,3685,3685,3685,3685,0
|
|
20231222,151900,459579200,3685,3685,3685,3685,13
|
|
20231222,151800,459531295,3685,3685,3685,3685,1
|
|
20231222,151700,459527610,3685,3685,3685,3685,9
|
|
20231222,151600,459494445,3685,3685,3685,3685,0
|
|
20231222,151500,459494445,3685,3680,3685,3675,97
|
|
20231222,151400,459137525,3680,3675,3680,3675,512
|
|
20231222,151300,457253420,3675,3680,3680,3675,29
|
|
20231222,151200,457146745,3680,3680,3680,3680,31
|
|
20231222,151100,457032665,3675,3680,3680,3675,97
|
|
20231222,151000,456675750,3680,3680,3680,3675,438
|
|
20231222,150900,455063955,3680,3680,3680,3675,11
|
|
20231222,150800,455023520,3680,3680,3680,3680,1
|
|
20231222,150700,455019840,3680,3680,3680,3680,7
|
|
20231222,150600,454994080,3680,3680,3680,3680,2
|
|
20231222,150500,454986720,3685,3680,3685,3680,10
|
|
20231222,150400,454949915,3685,3685,3685,3680,11
|
|
20231222,150300,454909425,3680,3685,3685,3680,61
|
|
20231222,150200,454684935,3675,3680,3685,3675,104
|
|
20231222,150100,454302665,3685,3685,3685,3685,2
|
|
20231222,150000,454295295,3675,3675,3675,3675,9
|
|
20231222,145900,454262220,3675,3680,3680,3675,429
|
|
20231222,145800,452685540,3680,3685,3685,3680,63
|
|
20231222,145700,452453430,3685,3685,3685,3685,11
|
|
20231222,145600,452412895,3690,3685,3690,3685,9
|
|
20231222,145500,452379725,3685,3690,3690,3685,2
|
|
20231222,145400,452372350,3680,3685,3685,3680,70
|
|
20231222,145300,452114725,3685,3690,3690,3685,5
|
|
20231222,145200,452096295,3685,3685,3685,3685,9
|
|
20231222,145100,452063130,3690,3680,3690,3680,10
|
|
20231222,145000,452026320,3690,3685,3690,3675,510
|
|
20231222,144900,450151875,3685,3690,3690,3685,2
|
|
20231222,144800,450144500,3675,3675,3675,3675,9
|
|
20231222,144700,450111425,3675,3675,3675,3675,9
|
|
20231222,144600,450078350,3690,3675,3690,3675,10
|
|
20231222,144500,450041585,3690,3690,3690,3690,1
|
|
20231222,144400,450037895,3675,3675,3675,3675,9
|
|
20231222,144300,450004820,3675,3675,3675,3675,9
|
|
20231222,144200,449971745,3675,3675,3675,3675,9
|
|
20231222,144100,449938670,3675,3675,3675,3675,9
|
|
20231222,144000,449905595,3690,3685,3690,3685,951
|
|
20231222,143900,446396890,3675,3675,3675,3675,140
|
|
20231222,143800,445882390,3675,3675,3675,3675,10
|
|
20231222,143700,445845640,3685,3675,3685,3675,15
|
|
20231222,143600,445790485,3675,3680,3680,3675,76
|
|
20231222,143500,445510855,3685,3690,3690,3685,4
|
|
20231222,143400,445496105,3695,3680,3695,3680,1979
|
|
20231222,143300,438191330,3680,3695,3695,3680,3
|
|
20231222,143200,438180265,3690,3675,3690,3675,2114
|
|
20231222,143100,430379785,3675,3675,3675,3675,10
|
|
20231222,143000,430343035,3685,3685,3685,3685,510
|
|
20231222,142900,428463685,3690,3670,3690,3670,4714
|
|
20231222,142800,411133500,3670,3680,3680,3670,406
|
|
20231222,142700,409639520,3680,3685,3685,3675,615
|
|
20231222,142600,407376365,3680,3685,3690,3680,1211
|
|
20231222,142500,402913875,3685,3665,3690,3665,12
|
|
20231222,142400,402869850,3665,3665,3665,3665,14
|
|
20231222,142300,402818540,3665,3680,3680,3665,4033
|
|
20231222,142200,388019695,3680,3685,3685,3680,11
|
|
20231222,142100,387979210,3680,3685,3685,3680,11
|
|
20231222,142000,387938725,3685,3685,3685,3685,14
|
|
20231222,141900,387887135,3690,3680,3690,3680,11
|
|
20231222,141800,387846645,3680,3690,3690,3680,1379
|
|
20231222,141700,382770630,3685,3685,3690,3685,90
|
|
20231222,141600,382438830,3685,3685,3685,3685,10
|
|
20231222,141500,382401980,3685,3685,3685,3685,10
|
|
20231222,141400,382365130,3690,3690,3690,3690,150
|
|
20231222,141300,381811630,3690,3690,3690,3690,0
|
|
20231222,141200,381811630,3690,3690,3690,3690,0
|
|
20231222,141100,381811630,3690,3690,3690,3690,0
|
|
20231222,141000,381811630,3690,3690,3690,3690,0
|
|
20231222,140900,381811630,3690,3690,3690,3685,103
|
|
20231222,140800,381432060,3690,3690,3690,3690,150
|
|
20231222,140700,380878560,3690,3685,3690,3685,308
|
|
20231222,140600,379743290,3690,3690,3690,3690,11
|
|
20231222,140500,379702700,3690,3690,3690,3690,1
|
|
20231222,140400,379699010,3690,3690,3690,3690,8
|
|
20231222,140300,379669490,3685,3685,3685,3685,2200
|
|
20231222,140200,371562490,3690,3690,3690,3690,642
|
|
20231222,140100,369193510,3690,3690,3690,3690,0
|
|
20231222,140000,369193510,3690,3690,3690,3690,0
|
|
20231222,135900,369193510,3690,3690,3690,3690,0
|
|
20231222,135800,369193510,3690,3690,3690,3690,0
|
|
20231222,135700,369193510,3690,3690,3690,3690,1
|
|
20231222,135600,369189820,3690,3690,3690,3690,0
|
|
20231222,135500,369189820,3690,3690,3690,3690,0
|
|
20231222,135400,369189820,3690,3690,3690,3690,0
|
|
20231222,135300,369189820,3690,3690,3690,3690,0
|
|
20231222,135200,369189820,3690,3690,3690,3690,0
|
|
20231222,135100,369189820,3690,3690,3690,3690,0
|
|
20231222,135000,369189820,3690,3690,3690,3690,0
|
|
20231222,134900,369189820,3690,3690,3690,3690,1
|
|
20231222,134800,369186130,3685,3685,3685,3685,0
|
|
20231222,134700,369186130,3685,3685,3685,3685,0
|
|
20231222,134600,369186130,3685,3685,3685,3685,0
|
|
20231222,134500,369186130,3685,3685,3685,3685,0
|
|
20231222,134400,369186130,3685,3685,3685,3685,27
|
|
20231222,134300,369086635,3685,3685,3685,3685,25
|
|
20231222,134200,368994510,3685,3685,3685,3685,1000
|
|
20231222,134100,365309510,3690,3690,3690,3690,0
|
|
20231222,134000,365309510,3690,3690,3690,3690,0
|
|
20231222,133900,365309510,3690,3690,3690,3690,0
|
|
20231222,133800,365309510,3690,3690,3690,3690,0
|
|
20231222,133700,365309510,3690,3690,3690,3690,0
|
|
20231222,133600,365309510,3690,3690,3690,3690,14
|
|
20231222,133500,365257850,3690,3690,3690,3690,0
|
|
20231222,133400,365257850,3690,3690,3690,3690,0
|
|
20231222,133300,365257850,3690,3690,3690,3690,1
|
|
20231222,133200,365254160,3685,3685,3685,3685,0
|
|
20231222,133100,365254160,3685,3685,3685,3685,1000
|
|
20231222,133000,361569160,3690,3690,3690,3690,20
|
|
20231222,132900,361495360,3690,3690,3690,3690,30
|
|
20231222,132800,361384660,3690,3690,3690,3690,0
|
|
20231222,132700,361384660,3690,3690,3690,3690,0
|
|
20231222,132600,361384660,3690,3690,3690,3690,0
|
|
20231222,132500,361384660,3690,3690,3690,3690,2
|
|
20231222,132400,361377280,3690,3690,3690,3690,1000
|
|
20231222,132300,357687280,3685,3685,3685,3685,391
|
|
20231222,132200,356246445,3685,3685,3685,3685,0
|
|
20231222,132100,356246445,3685,3685,3685,3685,0
|
|
20231222,132000,356246445,3685,3685,3685,3685,1
|
|
20231222,131900,356242760,3690,3690,3690,3690,0
|
|
20231222,131800,356242760,3690,3690,3690,3690,32
|
|
20231222,131700,356124680,3690,3690,3690,3690,2
|
|
20231222,131600,356117300,3690,3690,3690,3690,0
|
|
20231222,131500,356117300,3690,3690,3690,3690,0
|
|
20231222,131400,356117300,3690,3690,3690,3690,0
|
|
20231222,131300,356117300,3690,3690,3690,3690,0
|
|
20231222,131200,356117300,3690,3690,3690,3690,0
|
|
20231222,131100,356117300,3690,3690,3690,3690,0
|
|
20231222,131000,356117300,3690,3690,3690,3690,0
|
|
20231222,130900,356117300,3690,3690,3690,3690,0
|
|
20231222,130800,356117300,3690,3690,3690,3690,0
|
|
20231222,130700,356117300,3690,3690,3690,3690,100
|
|
20231222,130600,355748300,3690,3690,3690,3690,181
|
|
20231222,130500,355080410,3695,3695,3695,3695,0
|
|
20231222,130400,355080410,3695,3700,3700,3695,459
|
|
20231222,130300,353384010,3700,3700,3700,3700,0
|
|
20231222,130200,353384010,3700,3700,3700,3700,0
|
|
20231222,130100,353384010,3700,3700,3700,3700,2
|
|
20231222,130000,353376610,3695,3695,3695,3695,4000
|
|
20231222,125900,338596610,3700,3700,3700,3700,11
|
|
20231222,125800,338555910,3700,3700,3700,3695,103
|
|
20231222,125700,338175280,3700,3700,3700,3700,986
|
|
20231222,125600,334527080,3700,3690,3700,3690,3005
|
|
20231222,125500,323432015,3690,3690,3690,3690,2
|
|
20231222,125400,323424635,3690,3690,3690,3690,54
|
|
20231222,125300,323225375,3690,3685,3690,3685,3
|
|
20231222,125200,323214315,3690,3690,3690,3690,1
|
|
20231222,125100,323210625,3690,3690,3690,3690,606
|
|
20231222,125000,320974485,3690,3690,3690,3690,1491
|
|
20231222,124900,315472695,3685,3685,3685,3685,0
|
|
20231222,124800,315472695,3685,3685,3685,3685,0
|
|
20231222,124700,315472695,3685,3685,3685,3685,6
|
|
20231222,124600,315450585,3685,3685,3685,3685,900
|
|
20231222,124500,312134085,3685,3685,3685,3685,9
|
|
20231222,124400,312100920,3685,3685,3685,3685,75
|
|
20231222,124300,311824545,3690,3690,3690,3690,15
|
|
20231222,124200,311769195,3690,3690,3690,3690,0
|
|
20231222,124100,311769195,3690,3690,3690,3690,0
|
|
20231222,124000,311769195,3690,3690,3690,3690,0
|
|
20231222,123900,311769195,3690,3690,3690,3690,1
|
|
20231222,123800,311765505,3690,3685,3690,3685,579
|
|
20231222,123700,309631495,3685,3685,3685,3685,0
|
|
20231222,123600,309631495,3685,3685,3685,3685,600
|
|
20231222,123500,307420495,3690,3690,3690,3690,0
|
|
20231222,123400,307420495,3690,3690,3690,3690,0
|
|
20231222,123300,307420495,3690,3690,3690,3690,0
|
|
20231222,123200,307420495,3690,3685,3690,3685,2
|
|
20231222,123100,307413120,3690,3690,3690,3690,4
|
|
20231222,123000,307398360,3675,3675,3675,3675,100
|
|
20231222,122900,307030860,3690,3675,3690,3675,3135
|
|
20231222,122800,295480855,3680,3675,3680,3675,6
|
|
20231222,122700,295458800,3675,3680,3680,3675,161
|
|
20231222,122600,294867070,3685,3685,3685,3685,0
|
|
20231222,122500,294867070,3685,3685,3685,3685,0
|
|
20231222,122400,294867070,3685,3685,3685,3685,1
|
|
20231222,122300,294863385,3690,3690,3690,3690,1
|
|
20231222,122200,294859695,3675,3675,3675,3675,100
|
|
20231222,122100,294492195,3680,3680,3680,3680,0
|
|
20231222,122000,294492195,3680,3680,3680,3680,359
|
|
20231222,121900,293171075,3690,3690,3690,3690,0
|
|
20231222,121800,293171075,3690,3690,3690,3690,0
|
|
20231222,121700,293171075,3690,3690,3690,3690,11
|
|
20231222,121600,293130485,3690,3690,3690,3690,0
|
|
20231222,121500,293130485,3690,3690,3690,3690,0
|
|
20231222,121400,293130485,3690,3690,3690,3690,0
|
|
20231222,121300,293130485,3690,3690,3690,3690,0
|
|
20231222,121200,293130485,3690,3690,3690,3690,0
|
|
20231222,121100,293130485,3690,3690,3690,3690,0
|
|
20231222,121000,293130485,3690,3690,3690,3690,0
|
|
20231222,120900,293130485,3690,3690,3690,3690,10
|
|
20231222,120800,293093585,3690,3690,3690,3690,0
|
|
20231222,120700,293093585,3690,3690,3690,3690,0
|
|
20231222,120600,293093585,3690,3690,3690,3690,1
|
|
20231222,120500,293089895,3680,3680,3680,3680,0
|
|
20231222,120400,293089895,3680,3680,3680,3680,0
|
|
20231222,120300,293089895,3680,3680,3680,3680,0
|
|
20231222,120200,293089895,3680,3680,3680,3680,0
|
|
20231222,120100,293089895,3680,3680,3680,3680,0
|
|
20231222,120000,293089895,3680,3680,3680,3680,0
|
|
20231222,115900,293089895,3680,3680,3680,3680,300
|
|
20231222,115800,291985895,3690,3690,3690,3690,0
|
|
20231222,115700,291985895,3690,3690,3690,3690,0
|
|
20231222,115600,291985895,3690,3690,3690,3690,0
|
|
20231222,115500,291985895,3690,3690,3690,3690,0
|
|
20231222,115400,291985895,3690,3690,3690,3690,0
|
|
20231222,115300,291985895,3690,3690,3690,3690,0
|
|
20231222,115200,291985895,3690,3690,3690,3690,0
|
|
20231222,115100,291985895,3690,3690,3690,3690,0
|
|
20231222,115000,291985895,3690,3690,3690,3690,0
|
|
20231222,114900,291985895,3690,3690,3690,3690,0
|
|
20231222,114800,291985895,3690,3690,3690,3690,0
|
|
20231222,114700,291985895,3690,3690,3690,3690,0
|
|
20231222,114600,291985895,3690,3690,3690,3690,0
|
|
20231222,114500,291985895,3690,3690,3690,3690,0
|
|
20231222,114400,291985895,3690,3690,3690,3690,0
|
|
20231222,114300,291985895,3690,3690,3690,3690,0
|
|
20231222,114200,291985895,3690,3690,3690,3690,0
|
|
20231222,114100,291985895,3690,3690,3690,3690,0
|
|
20231222,114000,291985895,3690,3690,3690,3690,0
|
|
20231222,113900,291985895,3690,3690,3690,3690,0
|
|
20231222,113800,291985895,3690,3690,3690,3690,0
|
|
20231222,113700,291985895,3690,3690,3690,3690,0
|
|
20231222,113600,291985895,3690,3690,3690,3690,0
|
|
20231222,113500,291985895,3690,3690,3690,3690,0
|
|
20231222,113400,291985895,3690,3690,3690,3690,0
|
|
20231222,113300,291985895,3690,3690,3690,3690,0
|
|
20231222,113200,291985895,3690,3690,3690,3690,0
|
|
20231222,113100,291985895,3690,3690,3690,3690,0
|
|
20231222,113000,291985895,3690,3690,3690,3690,0
|
|
20231222,112900,291985895,3690,3690,3690,3690,0
|
|
20231222,112800,291985895,3690,3690,3690,3690,1
|
|
20231222,112700,291982205,3680,3680,3680,3680,0
|
|
20231222,112600,291982205,3680,3680,3680,3680,1
|
|
20231222,112500,291978525,3690,3690,3690,3690,0
|
|
20231222,112400,291978525,3690,3690,3690,3690,56
|
|
20231222,112300,291771885,3675,3675,3675,3675,0
|
|
20231222,112200,291771885,3675,3675,3675,3675,0
|
|
20231222,112100,291771885,3675,3675,3675,3675,340
|
|
20231222,112000,290522385,3680,3685,3685,3680,30
|
|
20231222,111900,290411970,3680,3680,3680,3680,0
|
|
20231222,111800,290411970,3680,3680,3680,3680,100
|
|
20231222,111700,290043970,3690,3690,3690,3690,0
|
|
20231222,111600,290043970,3690,3690,3690,3690,0
|
|
20231222,111500,290043970,3690,3675,3690,3675,61
|
|
20231222,111400,289818940,3675,3675,3675,3675,0
|
|
20231222,111300,289818940,3675,3675,3675,3675,12
|
|
20231222,111200,289774840,3675,3675,3675,3675,2
|
|
20231222,111100,289767490,3675,3675,3675,3675,0
|
|
20231222,111000,289767490,3675,3690,3690,3675,400
|
|
20231222,110900,288297305,3690,3690,3690,3690,0
|
|
20231222,110800,288297305,3690,3690,3690,3690,0
|
|
20231222,110700,288297305,3690,3690,3690,3690,0
|
|
20231222,110600,288297305,3690,3685,3690,3685,1629
|
|
20231222,110500,282286345,3680,3680,3680,3680,200
|
|
20231222,110400,281550345,3690,3690,3690,3690,0
|
|
20231222,110300,281550345,3690,3690,3690,3690,1
|
|
20231222,110200,281546655,3685,3685,3685,3685,89
|
|
20231222,110100,281218690,3685,3685,3685,3685,0
|
|
20231222,110000,281218690,3685,3685,3685,3685,57
|
|
20231222,105900,281008645,3690,3690,3690,3690,0
|
|
20231222,105800,281008645,3690,3690,3690,3690,1
|
|
20231222,105700,281004955,3690,3690,3690,3690,9
|
|
20231222,105600,280971745,3690,3695,3695,3690,15
|
|
20231222,105500,280916390,3690,3690,3690,3690,0
|
|
20231222,105400,280916390,3690,3690,3690,3690,36
|
|
20231222,105300,280783550,3690,3690,3690,3690,1
|
|
20231222,105200,280779860,3690,3690,3690,3690,0
|
|
20231222,105100,280779860,3690,3675,3690,3675,2503
|
|
20231222,105000,271544195,3675,3675,3675,3675,0
|
|
20231222,104900,271544195,3675,3675,3675,3675,0
|
|
20231222,104800,271544195,3675,3675,3675,3675,4
|
|
20231222,104700,271529495,3675,3680,3680,3675,90
|
|
20231222,104600,271198735,3675,3675,3675,3675,0
|
|
20231222,104500,271198735,3675,3685,3685,3675,303
|
|
20231222,104400,270085180,3690,3690,3690,3690,0
|
|
20231222,104300,270085180,3690,3690,3690,3690,0
|
|
20231222,104200,270085180,3690,3690,3690,3690,0
|
|
20231222,104100,270085180,3690,3690,3690,3690,0
|
|
20231222,104000,270085180,3690,3690,3690,3690,0
|
|
20231222,103900,270085180,3690,3690,3690,3690,12
|
|
20231222,103800,270040900,3690,3690,3690,3690,0
|
|
20231222,103700,270040900,3690,3690,3690,3690,0
|
|
20231222,103600,270040900,3690,3695,3695,3690,775
|
|
20231222,103500,267178775,3695,3695,3695,3695,2153
|
|
20231222,103400,259223440,3695,3695,3695,3695,0
|
|
20231222,103300,259223440,3695,3695,3695,3695,0
|
|
20231222,103200,259223440,3695,3685,3695,3685,4500
|
|
20231222,103100,242616755,3675,3675,3675,3675,273
|
|
20231222,103000,241613480,3690,3685,3690,3685,332
|
|
20231222,102900,240388545,3685,3680,3685,3680,2238
|
|
20231222,102800,232143515,3680,3675,3680,3675,2500
|
|
20231222,102700,222948515,3670,3665,3670,3665,1471
|
|
20231222,102600,217551050,3670,3670,3670,3670,0
|
|
20231222,102500,217551050,3670,3670,3670,3670,0
|
|
20231222,102400,217551050,3670,3665,3670,3665,210
|
|
20231222,102300,216781355,3660,3660,3660,3660,0
|
|
20231222,102200,216781355,3660,3660,3660,3660,0
|
|
20231222,102100,216781355,3660,3660,3660,3660,1385
|
|
20231222,102000,211712255,3660,3660,3660,3660,3
|
|
20231222,101900,211701275,3660,3660,3660,3660,330
|
|
20231222,101800,210493475,3660,3660,3660,3660,0
|
|
20231222,101700,210493475,3660,3660,3660,3660,40
|
|
20231222,101600,210347075,3655,3655,3655,3655,0
|
|
20231222,101500,210347075,3655,3660,3660,3655,258
|
|
20231222,101400,209403370,3660,3660,3660,3660,86
|
|
20231222,101300,209088610,3660,3660,3665,3660,302
|
|
20231222,101200,207983285,3665,3660,3665,3660,2
|
|
20231222,101100,207975960,3655,3655,3655,3655,1791
|
|
20231222,101000,201429855,3655,3655,3655,3655,0
|
|
20231222,100900,201429855,3655,3655,3655,3645,5052
|
|
20231222,100800,182976565,3655,3660,3660,3655,7621
|
|
20231222,100700,155102445,3685,3685,3685,3685,0
|
|
20231222,100600,155102445,3685,3675,3685,3660,10001
|
|
20231222,100500,118461440,3680,3680,3680,3680,0
|
|
20231222,100400,118461440,3680,3680,3680,3680,0
|
|
20231222,100300,118461440,3680,3680,3680,3680,0
|
|
20231222,100200,118461440,3680,3680,3680,3680,292
|
|
20231222,100100,117386880,3675,3675,3675,3675,0
|
|
20231222,100000,117386880,3675,3675,3675,3675,21
|
|
20231222,095900,117309705,3675,3675,3675,3675,0
|
|
20231222,095800,117309705,3675,3675,3675,3675,10
|
|
20231222,095700,117272955,3680,3680,3680,3680,0
|
|
20231222,095600,117272955,3680,3680,3680,3680,5
|
|
20231222,095500,117254555,3680,3690,3690,3680,8
|
|
20231222,095400,117225080,3685,3685,3685,3685,1614
|
|
20231222,095300,111277490,3680,3680,3680,3680,448
|
|
20231222,095200,109628850,3675,3675,3675,3675,0
|
|
20231222,095100,109628850,3675,3675,3675,3675,0
|
|
20231222,095000,109628850,3675,3675,3675,3675,0
|
|
20231222,094900,109628850,3675,3675,3675,3675,33
|
|
20231222,094800,109507575,3670,3670,3670,3670,0
|
|
20231222,094700,109507575,3670,3670,3670,3670,658
|
|
20231222,094600,107092715,3665,3665,3665,3665,0
|
|
20231222,094500,107092715,3665,3665,3665,3665,642
|
|
20231222,094400,104739785,3670,3670,3670,3670,0
|
|
20231222,094300,104739785,3670,3670,3670,3670,0
|
|
20231222,094200,104739785,3670,3670,3670,3670,1200
|
|
20231222,094100,100335785,3670,3665,3670,3665,234
|
|
20231222,094000,99477175,3670,3670,3670,3670,1000
|
|
20231222,093900,95807175,3680,3680,3680,3680,0
|
|
20231222,093800,95807175,3680,3680,3680,3680,0
|
|
20231222,093700,95807175,3680,3680,3680,3680,0
|
|
20231222,093600,95807175,3680,3680,3680,3680,56
|
|
20231222,093500,95601095,3680,3680,3680,3680,0
|
|
20231222,093400,95601095,3680,3680,3680,3680,1
|
|
20231222,093300,95597415,3680,3670,3680,3670,505
|
|
20231222,093200,93744015,3660,3660,3660,3660,562
|
|
20231222,093100,91687095,3660,3660,3660,3660,619
|
|
20231222,093000,89421555,3660,3665,3665,3660,594
|
|
20231222,092900,87247475,3665,3665,3665,3665,0
|
|
20231222,092800,87247475,3665,3670,3670,3665,2396
|
|
20231222,092700,78459315,3680,3680,3680,3680,69
|
|
20231222,092600,78205395,3670,3670,3670,3670,0
|
|
20231222,092500,78205395,3670,3680,3680,3670,277
|
|
20231222,092400,77188790,3685,3685,3685,3685,1
|
|
20231222,092300,77185105,3675,3675,3675,3675,0
|
|
20231222,092200,77185105,3675,3680,3680,3675,203
|
|
20231222,092100,76438075,3680,3690,3690,3680,7
|
|
20231222,092000,76412265,3690,3690,3690,3690,8
|
|
20231222,091900,76382745,3690,3690,3690,3690,500
|
|
20231222,091800,74537745,3690,3670,3690,3670,9
|
|
20231222,091700,74504695,3670,3675,3690,3670,234
|
|
20231222,091600,73645795,3690,3690,3690,3690,0
|
|
20231222,091500,73645795,3690,3690,3690,3690,271
|
|
20231222,091400,72645805,3690,3690,3690,3690,0
|
|
20231222,091300,72645805,3690,3690,3690,3690,0
|
|
20231222,091200,72645805,3690,3690,3690,3690,0
|
|
20231222,091100,72645805,3690,3690,3690,3690,0
|
|
20231222,091000,72645805,3690,3675,3690,3675,1002
|
|
20231222,090900,68963425,3695,3695,3695,3695,0
|
|
20231222,090800,68963425,3695,3675,3695,3675,491
|
|
20231222,090700,67158940,3695,3675,3700,3675,313
|
|
20231222,090600,66008600,3675,3665,3675,3665,1705
|
|
20231222,090500,59744115,3665,3685,3705,3665,4368
|
|
20231222,090400,43680950,3705,3705,3705,3705,25
|
|
20231222,090300,43588325,3705,3705,3705,3705,1
|
|
20231222,090200,43584620,3710,3710,3710,3710,0
|
|
20231222,090100,43584620,3710,3700,3710,3700,410
|
|
20231222,090000,42067580,3700,3700,3700,3700,3004
|