676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,201300,402405275,3300,3300,3300,3300,1567
|
|
20231222,201200,402405275,3300,3300,3300,3300,0
|
|
20231222,201100,402405275,3300,3300,3300,3300,0
|
|
20231222,201000,402405275,3300,3300,3300,3300,0
|
|
20231222,200900,402405275,3300,3300,3300,3300,0
|
|
20231222,200800,402405275,3300,3300,3300,3300,0
|
|
20231222,200700,402405275,3300,3300,3300,3300,0
|
|
20231222,200600,402405275,3300,3300,3300,3300,0
|
|
20231222,200500,402405275,3300,3300,3300,3300,0
|
|
20231222,200400,402405275,3300,3300,3300,3300,0
|
|
20231222,200300,402405275,3300,3300,3300,3300,0
|
|
20231222,200200,402405275,3300,3300,3300,3300,0
|
|
20231222,200100,402405275,3300,3300,3300,3300,0
|
|
20231222,200000,402405275,3300,3300,3300,3300,0
|
|
20231222,195900,402405275,3300,3300,3300,3300,0
|
|
20231222,195800,402405275,3300,3300,3300,3300,0
|
|
20231222,195700,402405275,3300,3300,3300,3300,0
|
|
20231222,195600,402405275,3300,3300,3300,3300,0
|
|
20231222,195500,402405275,3300,3300,3300,3300,0
|
|
20231222,195400,402405275,3300,3300,3300,3300,0
|
|
20231222,195300,402405275,3300,3300,3300,3300,0
|
|
20231222,195200,402405275,3300,3300,3300,3300,0
|
|
20231222,195100,402405275,3300,3300,3300,3300,0
|
|
20231222,195000,402405275,3300,3300,3300,3300,0
|
|
20231222,194900,402405275,3300,3300,3300,3300,0
|
|
20231222,194800,402405275,3300,3300,3300,3300,0
|
|
20231222,194700,402405275,3300,3300,3300,3300,0
|
|
20231222,194600,402405275,3300,3300,3300,3300,0
|
|
20231222,194500,402405275,3300,3300,3300,3300,0
|
|
20231222,194400,402405275,3300,3300,3300,3300,0
|
|
20231222,194300,402405275,3300,3300,3300,3300,1567
|
|
20231222,194200,402405275,3300,3300,3300,3300,0
|
|
20231222,194100,402405275,3300,3300,3300,3300,0
|
|
20231222,194000,402405275,3300,3300,3300,3300,0
|
|
20231222,193900,402405275,3300,3300,3300,3300,0
|
|
20231222,193800,402405275,3300,3300,3300,3300,0
|
|
20231222,193700,402405275,3300,3300,3300,3300,0
|
|
20231222,193600,402405275,3300,3300,3300,3300,0
|
|
20231222,193500,402405275,3300,3300,3300,3300,0
|
|
20231222,193400,402405275,3300,3300,3300,3300,0
|
|
20231222,193300,402405275,3300,3300,3300,3300,0
|
|
20231222,193200,402405275,3300,3300,3300,3300,0
|
|
20231222,193100,402405275,3300,3300,3300,3300,0
|
|
20231222,193000,402405275,3300,3300,3300,3300,0
|
|
20231222,192900,402405275,3300,3300,3300,3300,0
|
|
20231222,192800,402405275,3300,3300,3300,3300,0
|
|
20231222,192700,402405275,3300,3300,3300,3300,0
|
|
20231222,192600,402405275,3300,3300,3300,3300,0
|
|
20231222,192500,402405275,3300,3300,3300,3300,0
|
|
20231222,192400,402405275,3300,3300,3300,3300,0
|
|
20231222,192300,402405275,3300,3300,3300,3300,0
|
|
20231222,192200,402405275,3300,3300,3300,3300,0
|
|
20231222,192100,402405275,3300,3300,3300,3300,0
|
|
20231222,192000,402405275,3300,3300,3300,3300,0
|
|
20231222,191900,402405275,3300,3300,3300,3300,0
|
|
20231222,191800,402405275,3300,3300,3300,3300,0
|
|
20231222,191700,402405275,3300,3300,3300,3300,0
|
|
20231222,191600,402405275,3300,3300,3300,3300,0
|
|
20231222,191500,402405275,3300,3300,3300,3300,0
|
|
20231222,191400,402405275,3300,3300,3300,3300,0
|
|
20231222,191300,402405275,3300,3300,3300,3300,1567
|
|
20231222,191200,402405275,3300,3300,3300,3300,0
|
|
20231222,191100,402405275,3300,3300,3300,3300,0
|
|
20231222,191000,402405275,3300,3300,3300,3300,0
|
|
20231222,190900,402405275,3300,3300,3300,3300,0
|
|
20231222,190800,402405275,3300,3300,3300,3300,0
|
|
20231222,190700,402405275,3300,3300,3300,3300,0
|
|
20231222,190600,402405275,3300,3300,3300,3300,0
|
|
20231222,190500,402405275,3300,3300,3300,3300,0
|
|
20231222,190400,402405275,3300,3300,3300,3300,0
|
|
20231222,190300,402405275,3300,3300,3300,3300,0
|
|
20231222,190200,402405275,3300,3300,3300,3300,0
|
|
20231222,190100,402405275,3300,3300,3300,3300,0
|
|
20231222,190000,402405275,3300,3300,3300,3300,0
|
|
20231222,185900,402405275,3300,3300,3300,3300,0
|
|
20231222,185800,402405275,3300,3300,3300,3300,0
|
|
20231222,185700,402405275,3300,3300,3300,3300,0
|
|
20231222,185600,402405275,3300,3300,3300,3300,0
|
|
20231222,185500,402405275,3300,3300,3300,3300,0
|
|
20231222,185400,402405275,3300,3300,3300,3300,0
|
|
20231222,185300,402405275,3300,3300,3300,3300,0
|
|
20231222,185200,402405275,3300,3300,3300,3300,0
|
|
20231222,185100,402405275,3300,3300,3300,3300,0
|
|
20231222,185000,402405275,3300,3300,3300,3300,0
|
|
20231222,184900,402405275,3300,3300,3300,3300,0
|
|
20231222,184800,402405275,3300,3300,3300,3300,0
|
|
20231222,184700,402405275,3300,3300,3300,3300,0
|
|
20231222,184600,402405275,3300,3300,3300,3300,0
|
|
20231222,184500,402405275,3300,3300,3300,3300,0
|
|
20231222,184400,402405275,3300,3300,3300,3300,0
|
|
20231222,184300,402405275,3300,3300,3300,3300,1567
|
|
20231222,184200,402405275,3300,3300,3300,3300,0
|
|
20231222,184100,402405275,3300,3300,3300,3300,0
|
|
20231222,184000,402405275,3300,3300,3300,3300,0
|
|
20231222,183900,402405275,3300,3300,3300,3300,0
|
|
20231222,183800,402405275,3300,3300,3300,3300,0
|
|
20231222,183700,402405275,3300,3300,3300,3300,0
|
|
20231222,183600,402405275,3300,3300,3300,3300,0
|
|
20231222,183500,402405275,3300,3300,3300,3300,0
|
|
20231222,183400,402405275,3300,3300,3300,3300,0
|
|
20231222,183300,402405275,3300,3300,3300,3300,0
|
|
20231222,183200,402405275,3300,3300,3300,3300,0
|
|
20231222,183100,402405275,3300,3300,3300,3300,0
|
|
20231222,183000,402405275,3300,3300,3300,3300,0
|
|
20231222,182900,402405275,3300,3300,3300,3300,0
|
|
20231222,182800,402405275,3300,3300,3300,3300,0
|
|
20231222,182700,402405275,3300,3300,3300,3300,0
|
|
20231222,182600,402405275,3300,3300,3300,3300,0
|
|
20231222,182500,402405275,3300,3300,3300,3300,0
|
|
20231222,182400,402405275,3300,3300,3300,3300,0
|
|
20231222,182300,402405275,3300,3300,3300,3300,0
|
|
20231222,182200,402405275,3300,3300,3300,3300,0
|
|
20231222,182100,402405275,3300,3300,3300,3300,0
|
|
20231222,182000,402405275,3300,3300,3300,3300,0
|
|
20231222,181900,402405275,3300,3300,3300,3300,0
|
|
20231222,181800,402405275,3300,3300,3300,3300,0
|
|
20231222,181700,402405275,3300,3300,3300,3300,0
|
|
20231222,181600,402405275,3300,3300,3300,3300,0
|
|
20231222,181500,402405275,3300,3300,3300,3300,0
|
|
20231222,181400,402405275,3300,3300,3300,3300,0
|
|
20231222,181300,402405275,3300,3300,3300,3300,1567
|
|
20231222,181200,402405275,3300,3300,3300,3300,0
|
|
20231222,181100,402405275,3300,3300,3300,3300,0
|
|
20231222,181000,402405275,3300,3300,3300,3300,0
|
|
20231222,180900,402405275,3300,3300,3300,3300,0
|
|
20231222,180800,402405275,3300,3300,3300,3300,0
|
|
20231222,180700,402405275,3300,3300,3300,3300,0
|
|
20231222,180600,402405275,3300,3300,3300,3300,0
|
|
20231222,180500,402405275,3300,3300,3300,3300,0
|
|
20231222,180400,402405275,3300,3300,3300,3300,0
|
|
20231222,180300,402405275,3300,3300,3300,3300,0
|
|
20231222,180200,402405275,3300,3300,3300,3300,0
|
|
20231222,180100,402405275,3300,3300,3300,3300,0
|
|
20231222,180000,402405275,3300,3300,3300,3300,0
|
|
20231222,175900,402405275,3300,3300,3300,3300,0
|
|
20231222,175800,402405275,3300,3300,3300,3300,0
|
|
20231222,175700,402405275,3300,3300,3300,3300,0
|
|
20231222,175600,402405275,3300,3300,3300,3300,0
|
|
20231222,175500,402405275,3300,3300,3300,3300,0
|
|
20231222,175400,402405275,3300,3300,3300,3300,0
|
|
20231222,175300,402405275,3300,3300,3300,3300,0
|
|
20231222,175200,402405275,3300,3300,3300,3300,0
|
|
20231222,175100,402405275,3300,3300,3300,3300,0
|
|
20231222,175000,402405275,3300,3300,3300,3300,0
|
|
20231222,174900,402405275,3300,3300,3300,3300,0
|
|
20231222,174800,402405275,3300,3300,3300,3300,0
|
|
20231222,174700,402405275,3300,3300,3300,3300,0
|
|
20231222,174600,402405275,3300,3300,3300,3300,0
|
|
20231222,174500,402405275,3300,3300,3300,3300,0
|
|
20231222,174400,402405275,3300,3300,3300,3300,0
|
|
20231222,174300,402405275,3300,3300,3300,3300,1567
|
|
20231222,174200,402405275,3300,3300,3300,3300,0
|
|
20231222,174100,402405275,3300,3300,3300,3300,0
|
|
20231222,174000,402405275,3300,3300,3300,3300,0
|
|
20231222,173900,402405275,3300,3300,3300,3300,0
|
|
20231222,173800,402405275,3300,3300,3300,3300,0
|
|
20231222,173700,402405275,3300,3300,3300,3300,0
|
|
20231222,173600,402405275,3300,3300,3300,3300,0
|
|
20231222,173500,402405275,3300,3300,3300,3300,0
|
|
20231222,173400,402405275,3300,3300,3300,3300,0
|
|
20231222,173300,402405275,3300,3300,3300,3300,0
|
|
20231222,173200,402405275,3300,3300,3300,3300,0
|
|
20231222,173100,402405275,3300,3300,3300,3300,0
|
|
20231222,173000,402405275,3300,3300,3300,3300,0
|
|
20231222,172900,402405275,3300,3300,3300,3300,0
|
|
20231222,172800,402405275,3300,3300,3300,3300,0
|
|
20231222,172700,402405275,3300,3300,3300,3300,0
|
|
20231222,172600,402405275,3300,3300,3300,3300,0
|
|
20231222,172500,402405275,3300,3300,3300,3300,0
|
|
20231222,172400,402405275,3300,3300,3300,3300,0
|
|
20231222,172300,402405275,3300,3300,3300,3300,0
|
|
20231222,172200,402405275,3300,3300,3300,3300,0
|
|
20231222,172100,402405275,3300,3300,3300,3300,0
|
|
20231222,172000,402405275,3300,3300,3300,3300,0
|
|
20231222,171900,402405275,3300,3300,3300,3300,0
|
|
20231222,171800,402405275,3300,3300,3300,3300,0
|
|
20231222,171700,402405275,3300,3300,3300,3300,0
|
|
20231222,171600,402405275,3300,3300,3300,3300,0
|
|
20231222,171500,402405275,3300,3300,3300,3300,0
|
|
20231222,171400,402405275,3300,3300,3300,3300,0
|
|
20231222,171300,402405275,3300,3300,3300,3300,1567
|
|
20231222,171200,402405275,3300,3300,3300,3300,0
|
|
20231222,171100,402405275,3300,3300,3300,3300,0
|
|
20231222,171000,402405275,3300,3300,3300,3300,0
|
|
20231222,170900,402405275,3300,3300,3300,3300,0
|
|
20231222,170800,402405275,3300,3300,3300,3300,0
|
|
20231222,170700,402405275,3300,3300,3300,3300,0
|
|
20231222,170600,402405275,3300,3300,3300,3300,0
|
|
20231222,170500,402405275,3300,3300,3300,3300,0
|
|
20231222,170400,402405275,3300,3300,3300,3300,0
|
|
20231222,170300,402405275,3300,3300,3300,3300,0
|
|
20231222,170200,402405275,3300,3300,3300,3300,0
|
|
20231222,170100,402405275,3300,3300,3300,3300,0
|
|
20231222,170000,402405275,3300,3300,3300,3300,0
|
|
20231222,165900,402405275,3300,3300,3300,3300,0
|
|
20231222,165800,402405275,3300,3300,3300,3300,0
|
|
20231222,165700,402405275,3300,3300,3300,3300,0
|
|
20231222,165600,402405275,3300,3300,3300,3300,0
|
|
20231222,165500,402405275,3300,3300,3300,3300,0
|
|
20231222,165400,402405275,3300,3300,3300,3300,0
|
|
20231222,165300,402405275,3300,3300,3300,3300,0
|
|
20231222,165200,402405275,3300,3300,3300,3300,0
|
|
20231222,165100,402405275,3300,3300,3300,3300,0
|
|
20231222,165000,402405275,3300,3300,3300,3300,0
|
|
20231222,164900,402405275,3300,3300,3300,3300,0
|
|
20231222,164800,402405275,3300,3300,3300,3300,0
|
|
20231222,164700,402405275,3300,3300,3300,3300,0
|
|
20231222,164600,402405275,3300,3300,3300,3300,0
|
|
20231222,164500,402405275,3300,3300,3300,3300,0
|
|
20231222,164400,402405275,3300,3300,3300,3300,0
|
|
20231222,164300,402405275,3300,3300,3300,3300,1567
|
|
20231222,164200,402405275,3300,3300,3300,3300,0
|
|
20231222,164100,402405275,3300,3300,3300,3300,0
|
|
20231222,164000,402405275,3300,3300,3300,3300,0
|
|
20231222,163900,402405275,3300,3300,3300,3300,0
|
|
20231222,163800,402405275,3300,3300,3300,3300,0
|
|
20231222,163700,402405275,3300,3300,3300,3300,0
|
|
20231222,163600,402405275,3300,3300,3300,3300,0
|
|
20231222,163500,402405275,3300,3300,3300,3300,0
|
|
20231222,163400,402405275,3300,3300,3300,3300,0
|
|
20231222,163300,402405275,3300,3300,3300,3300,0
|
|
20231222,163200,402405275,3300,3300,3300,3300,0
|
|
20231222,163100,402405275,3300,3300,3300,3300,0
|
|
20231222,163000,402405275,3300,3300,3300,3300,0
|
|
20231222,162900,402405275,3300,3300,3300,3300,0
|
|
20231222,162800,402405275,3300,3300,3300,3300,0
|
|
20231222,162700,402405275,3300,3300,3300,3300,0
|
|
20231222,162600,402405275,3300,3300,3300,3300,0
|
|
20231222,162500,402405275,3300,3300,3300,3300,0
|
|
20231222,162400,402405275,3300,3300,3300,3300,0
|
|
20231222,162300,402405275,3300,3300,3300,3300,0
|
|
20231222,162200,402405275,3300,3300,3300,3300,0
|
|
20231222,162100,402405275,3300,3300,3300,3300,0
|
|
20231222,162000,402405275,3300,3300,3300,3300,0
|
|
20231222,161900,402405275,3300,3300,3300,3300,0
|
|
20231222,161800,402405275,3300,3300,3300,3300,0
|
|
20231222,161700,402405275,3300,3300,3300,3300,0
|
|
20231222,161600,402405275,3300,3300,3300,3300,0
|
|
20231222,161500,402405275,3300,3300,3300,3300,0
|
|
20231222,161400,402405275,3300,3300,3300,3300,0
|
|
20231222,161300,402405275,3300,3300,3300,3300,1567
|
|
20231222,161200,402405275,3300,3300,3300,3300,0
|
|
20231222,161100,402405275,3300,3300,3300,3300,0
|
|
20231222,161000,402405275,3300,3300,3300,3300,0
|
|
20231222,160900,402405275,3300,3300,3300,3300,0
|
|
20231222,160800,402405275,3300,3300,3300,3300,0
|
|
20231222,160700,402405275,3300,3300,3300,3300,0
|
|
20231222,160600,402405275,3300,3300,3300,3300,0
|
|
20231222,160500,402405275,3300,3300,3300,3300,0
|
|
20231222,160400,402405275,3300,3300,3300,3300,0
|
|
20231222,160300,402405275,3300,3300,3300,3300,0
|
|
20231222,160200,402405275,3300,3300,3300,3300,0
|
|
20231222,160100,402405275,3300,3300,3300,3300,0
|
|
20231222,160000,402405275,3300,3300,3300,3300,0
|
|
20231222,155900,402405275,3300,3300,3300,3300,0
|
|
20231222,155800,402405275,3300,3300,3300,3300,0
|
|
20231222,155700,402405275,3300,3300,3300,3300,0
|
|
20231222,155600,402405275,3300,3300,3300,3300,0
|
|
20231222,155500,402405275,3300,3300,3300,3300,0
|
|
20231222,155400,402405275,3300,3300,3300,3300,0
|
|
20231222,155300,402405275,3300,3300,3300,3300,0
|
|
20231222,155200,402405275,3300,3300,3300,3300,0
|
|
20231222,155100,402405275,3300,3300,3300,3300,0
|
|
20231222,155000,402405275,3300,3300,3300,3300,0
|
|
20231222,154900,402405275,3300,3300,3300,3300,0
|
|
20231222,154800,402405275,3300,3300,3300,3300,0
|
|
20231222,154700,402405275,3300,3300,3300,3300,0
|
|
20231222,154600,402405275,3300,3300,3300,3300,0
|
|
20231222,154500,402405275,3300,3300,3300,3300,0
|
|
20231222,154400,402405275,3300,3300,3300,3300,0
|
|
20231222,154300,402405275,3300,3300,3300,3300,1567
|
|
20231222,154200,402405275,3300,3300,3300,3300,0
|
|
20231222,154100,402405275,3300,3300,3300,3300,0
|
|
20231222,154000,402405275,3300,3300,3300,3300,0
|
|
20231222,153900,402405275,3300,3300,3300,3300,0
|
|
20231222,153800,402405275,3300,3300,3300,3300,0
|
|
20231222,153700,402405275,3300,3300,3300,3300,0
|
|
20231222,153600,402405275,3300,3300,3300,3300,0
|
|
20231222,153500,402405275,3300,3300,3300,3300,0
|
|
20231222,153400,402405275,3300,3300,3300,3300,0
|
|
20231222,153300,402405275,3300,3300,3300,3300,0
|
|
20231222,153200,402405275,3300,3300,3300,3300,0
|
|
20231222,153100,402405275,3300,3300,3300,3300,0
|
|
20231222,153000,402405275,3300,3300,3300,3300,1567
|
|
20231222,152900,397234175,3300,3300,3300,3300,0
|
|
20231222,152800,397234175,3300,3300,3300,3300,0
|
|
20231222,152700,397234175,3300,3300,3300,3300,0
|
|
20231222,152600,397234175,3300,3300,3300,3300,0
|
|
20231222,152500,397234175,3300,3300,3300,3300,0
|
|
20231222,152400,397234175,3300,3300,3300,3300,0
|
|
20231222,152300,397234175,3300,3300,3300,3300,0
|
|
20231222,152200,397234175,3300,3300,3300,3300,0
|
|
20231222,152100,397234175,3300,3300,3300,3300,0
|
|
20231222,152000,397234175,3300,3300,3300,3300,0
|
|
20231222,151900,397234175,3300,3300,3300,3290,83
|
|
20231222,151800,396960755,3285,3285,3285,3285,0
|
|
20231222,151700,396960755,3285,3280,3310,3280,100
|
|
20231222,151600,396631940,3280,3290,3290,3280,10000
|
|
20231222,151500,363767480,3300,3300,3300,3300,0
|
|
20231222,151400,363767480,3300,3300,3300,3300,700
|
|
20231222,151300,361457480,3300,3300,3300,3300,36
|
|
20231222,151200,361338680,3300,3300,3300,3300,0
|
|
20231222,151100,361338680,3300,3300,3300,3300,1
|
|
20231222,151000,361335380,3300,3300,3300,3300,2
|
|
20231222,150900,361328780,3290,3290,3290,3290,146
|
|
20231222,150800,360848440,3290,3290,3290,3290,55
|
|
20231222,150700,360667490,3290,3295,3295,3290,26
|
|
20231222,150600,360581945,3300,3300,3300,3300,7
|
|
20231222,150500,360558845,3300,3300,3300,3300,0
|
|
20231222,150400,360558845,3300,3300,3300,3300,0
|
|
20231222,150300,360558845,3300,3300,3300,3300,0
|
|
20231222,150200,360558845,3300,3300,3300,3300,0
|
|
20231222,150100,360558845,3300,3300,3300,3300,0
|
|
20231222,150000,360558845,3300,3295,3300,3295,24
|
|
20231222,145900,360479760,3295,3295,3295,3295,0
|
|
20231222,145800,360479760,3295,3295,3295,3295,1
|
|
20231222,145700,360476465,3285,3285,3285,3285,20
|
|
20231222,145600,360410765,3300,3295,3300,3295,18
|
|
20231222,145500,360351370,3300,3295,3300,3295,2
|
|
20231222,145400,360344775,3295,3295,3295,3295,1
|
|
20231222,145300,360341480,3290,3290,3290,3290,0
|
|
20231222,145200,360341480,3290,3290,3290,3290,0
|
|
20231222,145100,360341480,3290,3300,3300,3290,1731
|
|
20231222,145000,354646480,3290,3290,3290,3290,0
|
|
20231222,144900,354646480,3290,3295,3295,3290,1500
|
|
20231222,144800,349711410,3300,3300,3300,3300,0
|
|
20231222,144700,349711410,3300,3300,3300,3300,0
|
|
20231222,144600,349711410,3300,3300,3300,3300,0
|
|
20231222,144500,349711410,3300,3300,3300,3300,1
|
|
20231222,144400,349708110,3295,3295,3295,3295,0
|
|
20231222,144300,349708110,3295,3295,3295,3295,3
|
|
20231222,144200,349698225,3300,3300,3300,3300,0
|
|
20231222,144100,349698225,3300,3295,3300,3295,147
|
|
20231222,144000,349213855,3300,3300,3300,3300,0
|
|
20231222,143900,349213855,3300,3300,3300,3300,0
|
|
20231222,143800,349213855,3300,3300,3300,3300,0
|
|
20231222,143700,349213855,3300,3300,3300,3300,2
|
|
20231222,143600,349207255,3295,3295,3295,3295,93
|
|
20231222,143500,348900820,3300,3300,3300,3300,0
|
|
20231222,143400,348900820,3300,3300,3300,3300,0
|
|
20231222,143300,348900820,3300,3295,3300,3295,2
|
|
20231222,143200,348894225,3295,3300,3300,3295,150
|
|
20231222,143100,348399475,3300,3300,3300,3300,0
|
|
20231222,143000,348399475,3300,3300,3300,3300,0
|
|
20231222,142900,348399475,3300,3300,3300,3300,300
|
|
20231222,142800,347409475,3300,3300,3300,3300,0
|
|
20231222,142700,347409475,3300,3300,3300,3300,0
|
|
20231222,142600,347409475,3300,3300,3300,3300,1
|
|
20231222,142500,347406175,3290,3295,3295,3290,2001
|
|
20231222,142400,340822815,3300,3300,3300,3300,0
|
|
20231222,142300,340822815,3300,3300,3300,3300,0
|
|
20231222,142200,340822815,3300,3300,3300,3300,0
|
|
20231222,142100,340822815,3300,3300,3300,3300,487
|
|
20231222,142000,339215715,3310,3310,3310,3310,0
|
|
20231222,141900,339215715,3310,3310,3310,3310,0
|
|
20231222,141800,339215715,3310,3310,3310,3310,0
|
|
20231222,141700,339215715,3310,3310,3310,3310,0
|
|
20231222,141600,339215715,3310,3305,3310,3305,2
|
|
20231222,141500,339209100,3310,3305,3310,3305,4300
|
|
20231222,141400,324976810,3305,3305,3305,3305,1
|
|
20231222,141300,324973505,3300,3300,3300,3300,544
|
|
20231222,141200,323178305,3300,3300,3300,3300,300
|
|
20231222,141100,322188305,3305,3305,3305,3305,0
|
|
20231222,141000,322188305,3305,3305,3305,3305,0
|
|
20231222,140900,322188305,3305,3305,3305,3305,0
|
|
20231222,140800,322188305,3305,3305,3305,3305,0
|
|
20231222,140700,322188305,3305,3300,3305,3300,90
|
|
20231222,140600,321891300,3300,3300,3300,3300,8
|
|
20231222,140500,321864900,3310,3310,3310,3310,0
|
|
20231222,140400,321864900,3310,3310,3310,3310,0
|
|
20231222,140300,321864900,3310,3310,3310,3310,0
|
|
20231222,140200,321864900,3310,3300,3310,3300,41
|
|
20231222,140100,321729590,3300,3305,3310,3300,23
|
|
20231222,140000,321653580,3305,3305,3305,3305,0
|
|
20231222,135900,321653580,3305,3305,3305,3305,18
|
|
20231222,135800,321594090,3305,3305,3305,3305,70
|
|
20231222,135700,321362740,3305,3305,3305,3305,2
|
|
20231222,135600,321356130,3300,3295,3300,3295,1960
|
|
20231222,135500,314888810,3295,3290,3295,3290,902
|
|
20231222,135400,311916730,3290,3290,3290,3290,0
|
|
20231222,135300,311916730,3290,3290,3290,3290,1
|
|
20231222,135200,311913440,3295,3295,3295,3295,0
|
|
20231222,135100,311913440,3295,3295,3295,3295,0
|
|
20231222,135000,311913440,3295,3295,3295,3295,0
|
|
20231222,134900,311913440,3295,3295,3295,3295,3
|
|
20231222,134800,311903555,3290,3290,3290,3290,320
|
|
20231222,134700,310850755,3290,3290,3290,3290,0
|
|
20231222,134600,310850755,3290,3290,3290,3290,5
|
|
20231222,134500,310834305,3290,3290,3290,3290,0
|
|
20231222,134400,310834305,3290,3290,3290,3290,0
|
|
20231222,134300,310834305,3290,3290,3290,3290,885
|
|
20231222,134200,307922655,3290,3290,3290,3290,500
|
|
20231222,134100,306277655,3290,3290,3290,3290,120
|
|
20231222,134000,305882855,3290,3295,3295,3290,1750
|
|
20231222,133900,300124540,3295,3295,3295,3295,2500
|
|
20231222,133800,291887040,3295,3295,3295,3295,2000
|
|
20231222,133700,285297040,3295,3300,3300,3295,3991
|
|
20231222,133600,272130350,3300,3300,3300,3300,4
|
|
20231222,133500,272117150,3305,3305,3305,3305,0
|
|
20231222,133400,272117150,3305,3305,3305,3305,36
|
|
20231222,133300,271998170,3305,3305,3305,3305,144
|
|
20231222,133200,271522250,3310,3310,3310,3310,0
|
|
20231222,133100,271522250,3310,3310,3310,3310,0
|
|
20231222,133000,271522250,3310,3310,3310,3310,1
|
|
20231222,132900,271518940,3305,3305,3305,3305,0
|
|
20231222,132800,271518940,3305,3310,3310,3305,35
|
|
20231222,132700,271403260,3310,3315,3315,3310,2
|
|
20231222,132600,271396635,3310,3310,3310,3310,0
|
|
20231222,132500,271396635,3310,3310,3310,3310,516
|
|
20231222,132400,269688675,3310,3310,3310,3310,0
|
|
20231222,132300,269688675,3310,3310,3310,3310,0
|
|
20231222,132200,269688675,3310,3310,3310,3310,0
|
|
20231222,132100,269688675,3310,3310,3310,3310,0
|
|
20231222,132000,269688675,3310,3310,3310,3310,0
|
|
20231222,131900,269688675,3310,3310,3310,3310,0
|
|
20231222,131800,269688675,3310,3310,3310,3310,0
|
|
20231222,131700,269688675,3310,3310,3310,3310,0
|
|
20231222,131600,269688675,3310,3310,3310,3310,0
|
|
20231222,131500,269688675,3310,3310,3310,3310,0
|
|
20231222,131400,269688675,3310,3310,3310,3310,0
|
|
20231222,131300,269688675,3310,3310,3310,3310,2
|
|
20231222,131200,269682055,3305,3305,3305,3305,0
|
|
20231222,131100,269682055,3305,3305,3305,3305,556
|
|
20231222,131000,267844475,3305,3305,3305,3305,2
|
|
20231222,130900,267837865,3315,3315,3315,3315,1
|
|
20231222,130800,267834550,3310,3310,3310,3310,0
|
|
20231222,130700,267834550,3310,3310,3310,3310,1708
|
|
20231222,130600,262181070,3310,3310,3310,3310,0
|
|
20231222,130500,262181070,3310,3310,3310,3310,300
|
|
20231222,130400,261188070,3315,3315,3315,3315,1
|
|
20231222,130300,261184755,3315,3315,3315,3315,0
|
|
20231222,130200,261184755,3315,3315,3315,3315,0
|
|
20231222,130100,261184755,3315,3315,3315,3315,0
|
|
20231222,130000,261184755,3315,3315,3315,3315,0
|
|
20231222,125900,261184755,3315,3315,3315,3315,0
|
|
20231222,125800,261184755,3315,3315,3315,3315,31
|
|
20231222,125700,261081990,3315,3315,3315,3315,0
|
|
20231222,125600,261081990,3315,3315,3315,3315,0
|
|
20231222,125500,261081990,3315,3315,3315,3315,5
|
|
20231222,125400,261065415,3315,3315,3315,3315,0
|
|
20231222,125300,261065415,3315,3315,3315,3315,0
|
|
20231222,125200,261065415,3315,3315,3315,3315,1
|
|
20231222,125100,261062100,3310,3310,3310,3310,100
|
|
20231222,125000,260731100,3310,3310,3310,3310,0
|
|
20231222,124900,260731100,3310,3310,3310,3310,0
|
|
20231222,124800,260731100,3310,3310,3310,3310,0
|
|
20231222,124700,260731100,3310,3310,3310,3310,150
|
|
20231222,124600,260234600,3315,3315,3315,3315,0
|
|
20231222,124500,260234600,3315,3315,3315,3315,0
|
|
20231222,124400,260234600,3315,3315,3315,3315,0
|
|
20231222,124300,260234600,3315,3315,3315,3315,0
|
|
20231222,124200,260234600,3315,3315,3315,3315,0
|
|
20231222,124100,260234600,3315,3315,3315,3315,0
|
|
20231222,124000,260234600,3315,3315,3315,3315,0
|
|
20231222,123900,260234600,3315,3315,3315,3315,0
|
|
20231222,123800,260234600,3315,3315,3315,3315,0
|
|
20231222,123700,260234600,3315,3315,3315,3315,0
|
|
20231222,123600,260234600,3315,3315,3315,3315,1
|
|
20231222,123500,260231285,3315,3315,3315,3315,0
|
|
20231222,123400,260231285,3315,3315,3315,3315,1
|
|
20231222,123300,260227970,3305,3310,3310,3305,1944
|
|
20231222,123200,253800425,3315,3315,3315,3315,0
|
|
20231222,123100,253800425,3315,3315,3315,3315,0
|
|
20231222,123000,253800425,3315,3315,3315,3315,0
|
|
20231222,122900,253800425,3315,3315,3315,3315,5
|
|
20231222,122800,253783850,3315,3315,3315,3315,0
|
|
20231222,122700,253783850,3315,3315,3315,3315,1
|
|
20231222,122600,253780535,3315,3315,3315,3315,0
|
|
20231222,122500,253780535,3315,3315,3315,3315,0
|
|
20231222,122400,253780535,3315,3315,3315,3315,0
|
|
20231222,122300,253780535,3315,3315,3315,3315,0
|
|
20231222,122200,253780535,3315,3315,3315,3315,0
|
|
20231222,122100,253780535,3315,3315,3315,3315,0
|
|
20231222,122000,253780535,3315,3315,3315,3315,0
|
|
20231222,121900,253780535,3315,3315,3315,3315,0
|
|
20231222,121800,253780535,3315,3315,3315,3315,0
|
|
20231222,121700,253780535,3315,3310,3315,3310,13
|
|
20231222,121600,253737500,3310,3315,3315,3310,97
|
|
20231222,121500,253416425,3310,3315,3315,3310,369
|
|
20231222,121400,252195030,3315,3315,3315,3315,0
|
|
20231222,121300,252195030,3315,3315,3315,3315,10
|
|
20231222,121200,252161880,3315,3315,3315,3315,0
|
|
20231222,121100,252161880,3315,3315,3315,3315,0
|
|
20231222,121000,252161880,3315,3315,3315,3315,0
|
|
20231222,120900,252161880,3315,3315,3315,3315,60
|
|
20231222,120800,251962980,3315,3315,3315,3315,0
|
|
20231222,120700,251962980,3315,3315,3315,3315,1
|
|
20231222,120600,251959665,3310,3310,3310,3310,5
|
|
20231222,120500,251943115,3310,3310,3310,3310,52
|
|
20231222,120400,251770995,3315,3315,3315,3315,0
|
|
20231222,120300,251770995,3315,3315,3315,3315,33
|
|
20231222,120200,251661600,3315,3315,3315,3315,1
|
|
20231222,120100,251658285,3310,3310,3310,3310,0
|
|
20231222,120000,251658285,3310,3310,3310,3310,20
|
|
20231222,115900,251592085,3310,3310,3310,3310,0
|
|
20231222,115800,251592085,3310,3310,3310,3310,0
|
|
20231222,115700,251592085,3310,3310,3310,3310,0
|
|
20231222,115600,251592085,3310,3310,3310,3310,0
|
|
20231222,115500,251592085,3310,3310,3310,3310,43
|
|
20231222,115400,251449755,3300,3305,3305,3300,1000
|
|
20231222,115300,248145825,3310,3310,3310,3310,1
|
|
20231222,115200,248142515,3310,3310,3310,3310,0
|
|
20231222,115100,248142515,3310,3310,3310,3310,2
|
|
20231222,115000,248135895,3315,3315,3315,3315,2
|
|
20231222,114900,248129265,3310,3310,3315,3305,1005
|
|
20231222,114800,244807020,3315,3315,3315,3315,0
|
|
20231222,114700,244807020,3315,3315,3315,3315,0
|
|
20231222,114600,244807020,3315,3315,3315,3315,0
|
|
20231222,114500,244807020,3315,3315,3315,3315,100
|
|
20231222,114400,244475520,3315,3315,3315,3315,1
|
|
20231222,114300,244472205,3310,3310,3310,3310,0
|
|
20231222,114200,244472205,3310,3305,3310,3305,100
|
|
20231222,114100,244141700,3310,3310,3310,3310,0
|
|
20231222,114000,244141700,3310,3305,3310,3305,2
|
|
20231222,113900,244135085,3310,3310,3310,3310,600
|
|
20231222,113800,242149085,3315,3315,3315,3315,0
|
|
20231222,113700,242149085,3315,3315,3315,3315,501
|
|
20231222,113600,240488270,3310,3310,3310,3310,2700
|
|
20231222,113500,231551270,3310,3305,3310,3305,11
|
|
20231222,113400,231514865,3300,3300,3300,3300,1010
|
|
20231222,113300,228181865,3295,3295,3295,3295,361
|
|
20231222,113200,226992370,3300,3310,3310,3300,11137
|
|
20231222,113100,190182380,3320,3320,3320,3320,0
|
|
20231222,113000,190182380,3320,3320,3320,3320,0
|
|
20231222,112900,190182380,3320,3320,3320,3320,0
|
|
20231222,112800,190182380,3320,3315,3320,3315,1356
|
|
20231222,112700,185687235,3315,3315,3315,3315,0
|
|
20231222,112600,185687235,3315,3315,3315,3315,0
|
|
20231222,112500,185687235,3315,3315,3315,3315,0
|
|
20231222,112400,185687235,3315,3315,3315,3315,0
|
|
20231222,112300,185687235,3315,3315,3315,3315,150
|
|
20231222,112200,185189985,3320,3320,3320,3320,5
|
|
20231222,112100,185173385,3320,3320,3320,3320,0
|
|
20231222,112000,185173385,3320,3315,3320,3315,51
|
|
20231222,111900,185004315,3320,3320,3320,3320,0
|
|
20231222,111800,185004315,3320,3320,3320,3320,0
|
|
20231222,111700,185004315,3320,3320,3320,3320,500
|
|
20231222,111600,183344315,3320,3320,3320,3320,5
|
|
20231222,111500,183327715,3315,3315,3315,3315,70
|
|
20231222,111400,183095665,3325,3325,3325,3325,0
|
|
20231222,111300,183095665,3325,3325,3325,3325,0
|
|
20231222,111200,183095665,3325,3325,3325,3325,0
|
|
20231222,111100,183095665,3325,3325,3325,3325,0
|
|
20231222,111000,183095665,3325,3325,3325,3325,0
|
|
20231222,110900,183095665,3325,3325,3325,3325,0
|
|
20231222,110800,183095665,3325,3325,3325,3325,0
|
|
20231222,110700,183095665,3325,3325,3325,3325,0
|
|
20231222,110600,183095665,3325,3325,3325,3325,0
|
|
20231222,110500,183095665,3325,3325,3325,3325,0
|
|
20231222,110400,183095665,3325,3325,3325,3325,0
|
|
20231222,110300,183095665,3325,3325,3325,3325,0
|
|
20231222,110200,183095665,3325,3325,3325,3325,0
|
|
20231222,110100,183095665,3325,3325,3325,3325,0
|
|
20231222,110000,183095665,3325,3325,3325,3325,30
|
|
20231222,105900,182995915,3325,3325,3325,3325,0
|
|
20231222,105800,182995915,3325,3325,3325,3325,0
|
|
20231222,105700,182995915,3325,3315,3325,3315,1037
|
|
20231222,105600,179558070,3320,3320,3320,3320,1000
|
|
20231222,105500,176238070,3320,3320,3320,3320,0
|
|
20231222,105400,176238070,3320,3325,3325,3320,509
|
|
20231222,105300,174546520,3325,3325,3325,3325,696
|
|
20231222,105200,172232320,3325,3325,3325,3325,0
|
|
20231222,105100,172232320,3325,3325,3325,3325,0
|
|
20231222,105000,172232320,3325,3325,3325,3325,0
|
|
20231222,104900,172232320,3325,3325,3325,3325,0
|
|
20231222,104800,172232320,3325,3330,3330,3325,41
|
|
20231222,104700,172095990,3325,3325,3325,3325,2159
|
|
20231222,104600,164917315,3325,3325,3325,3325,0
|
|
20231222,104500,164917315,3325,3320,3325,3320,387
|
|
20231222,104400,163632470,3335,3325,3335,3325,2
|
|
20231222,104300,163625810,3320,3325,3340,3320,2880
|
|
20231222,104200,154049210,3325,3325,3325,3325,2
|
|
20231222,104100,154042560,3320,3320,3320,3320,50
|
|
20231222,104000,153876560,3320,3320,3320,3320,127
|
|
20231222,103900,153454920,3320,3315,3320,3315,650
|
|
20231222,103800,151297665,3315,3310,3315,3310,759
|
|
20231222,103700,148784610,3315,3315,3315,3315,0
|
|
20231222,103600,148784610,3315,3315,3315,3315,1
|
|
20231222,103500,148781295,3315,3315,3315,3315,5
|
|
20231222,103400,148764720,3315,3315,3315,3315,0
|
|
20231222,103300,148764720,3315,3310,3315,3310,41
|
|
20231222,103200,148629005,3315,3315,3315,3315,20
|
|
20231222,103100,148562705,3315,3315,3315,3315,45
|
|
20231222,103000,148413530,3315,3315,3315,3315,157
|
|
20231222,102900,147893075,3315,3315,3315,3315,36
|
|
20231222,102800,147773735,3315,3315,3315,3315,1
|
|
20231222,102700,147770420,3310,3310,3310,3310,500
|
|
20231222,102600,146115420,3315,3315,3315,3310,2053
|
|
20231222,102500,139319960,3315,3315,3315,3310,1002
|
|
20231222,102400,136003330,3310,3310,3310,3310,18
|
|
20231222,102300,135943750,3315,3310,3315,3310,605
|
|
20231222,102200,133941195,3310,3310,3310,3310,1
|
|
20231222,102100,133937885,3305,3300,3305,3300,755
|
|
20231222,102000,131442615,3300,3300,3300,3300,0
|
|
20231222,101900,131442615,3300,3300,3300,3300,6784
|
|
20231222,101800,109055415,3310,3305,3310,3305,3
|
|
20231222,101700,109045495,3310,3310,3310,3310,40
|
|
20231222,101600,108913095,3310,3305,3310,3305,26
|
|
20231222,101500,108827150,3310,3310,3310,3310,0
|
|
20231222,101400,108827150,3310,3310,3310,3310,0
|
|
20231222,101300,108827150,3310,3310,3310,3310,0
|
|
20231222,101200,108827150,3310,3310,3310,3310,100
|
|
20231222,101100,108496150,3310,3300,3310,3300,571
|
|
20231222,101000,106611140,3310,3310,3310,3310,300
|
|
20231222,100900,105618140,3310,3305,3310,3305,289
|
|
20231222,100800,104661605,3310,3290,3310,3290,8158
|
|
20231222,100700,77752760,3290,3285,3290,3285,145
|
|
20231222,100600,77276430,3290,3290,3290,3285,462
|
|
20231222,100500,75758000,3290,3290,3290,3290,303
|
|
20231222,100400,74761130,3290,3290,3290,3290,0
|
|
20231222,100300,74761130,3290,3285,3290,3285,274
|
|
20231222,100200,73860740,3285,3285,3285,3285,32
|
|
20231222,100100,73755620,3280,3280,3280,3275,3512
|
|
20231222,100000,62236270,3280,3280,3280,3280,0
|
|
20231222,095900,62236270,3280,3280,3280,3280,20
|
|
20231222,095800,62170670,3280,3280,3280,3280,12
|
|
20231222,095700,62131310,3280,3280,3280,3280,3
|
|
20231222,095600,62121470,3280,3280,3280,3280,4
|
|
20231222,095500,62108350,3280,3280,3280,3275,82
|
|
20231222,095400,61839405,3280,3280,3280,3280,209
|
|
20231222,095300,61153885,3280,3280,3280,3280,1
|
|
20231222,095200,61150605,3280,3280,3280,3280,0
|
|
20231222,095100,61150605,3280,3280,3280,3280,4
|
|
20231222,095000,61137485,3280,3270,3280,3270,37
|
|
20231222,094900,61016475,3280,3280,3280,3280,0
|
|
20231222,094800,61016475,3280,3275,3280,3275,1838
|
|
20231222,094700,54997020,3275,3275,3275,3275,1
|
|
20231222,094600,54993745,3270,3270,3270,3270,0
|
|
20231222,094500,54993745,3270,3265,3270,3265,1291
|
|
20231222,094400,50772200,3265,3265,3265,3265,5
|
|
20231222,094300,50755875,3265,3265,3265,3265,730
|
|
20231222,094200,48372425,3260,3260,3260,3260,1856
|
|
20231222,094100,42321865,3265,3265,3265,3265,0
|
|
20231222,094000,42321865,3265,3265,3265,3265,0
|
|
20231222,093900,42321865,3265,3265,3265,3265,0
|
|
20231222,093800,42321865,3265,3265,3265,3265,0
|
|
20231222,093700,42321865,3265,3265,3265,3265,944
|
|
20231222,093600,39239705,3265,3265,3265,3260,3
|
|
20231222,093500,39229915,3255,3255,3255,3255,0
|
|
20231222,093400,39229915,3255,3270,3270,3255,1839
|
|
20231222,093300,33237300,3270,3270,3270,3270,0
|
|
20231222,093200,33237300,3270,3270,3270,3270,2
|
|
20231222,093100,33230760,3270,3270,3270,3270,207
|
|
20231222,093000,32553870,3270,3270,3270,3270,50
|
|
20231222,092900,32390370,3260,3260,3260,3260,310
|
|
20231222,092800,31379770,3260,3260,3260,3260,1
|
|
20231222,092700,31376510,3260,3260,3260,3260,3
|
|
20231222,092600,31366730,3260,3260,3260,3260,6
|
|
20231222,092500,31347170,3260,3260,3260,3260,504
|
|
20231222,092400,29704130,3265,3260,3265,3260,4
|
|
20231222,092300,29691080,3260,3260,3260,3260,5
|
|
20231222,092200,29674780,3260,3260,3260,3260,5
|
|
20231222,092100,29658480,3260,3260,3260,3260,4
|
|
20231222,092000,29645440,3260,3260,3260,3260,4
|
|
20231222,091900,29632400,3265,3265,3275,3265,1546
|
|
20231222,091800,24584550,3265,3265,3265,3265,3
|
|
20231222,091700,24574755,3270,3270,3275,3270,55
|
|
20231222,091600,24394800,3265,3265,3265,3265,0
|
|
20231222,091500,24394800,3265,3265,3265,3265,627
|
|
20231222,091400,22347645,3265,3265,3265,3265,225
|
|
20231222,091300,21613020,3265,3265,3265,3265,929
|
|
20231222,091200,18579835,3265,3265,3265,3265,28
|
|
20231222,091100,18488415,3265,3265,3265,3265,1807
|
|
20231222,091000,12588560,3265,3270,3270,3265,140
|
|
20231222,090900,12131370,3275,3275,3280,3275,47
|
|
20231222,090800,11977350,3280,3280,3280,3270,49
|
|
20231222,090700,11816950,3275,3280,3280,3275,118
|
|
20231222,090600,11429955,3280,3275,3280,3275,18
|
|
20231222,090500,11370965,3275,3275,3275,3275,100
|
|
20231222,090400,11043465,3275,3260,3275,3260,1201
|
|
20231222,090300,7128190,3255,3255,3255,3255,0
|
|
20231222,090200,7128190,3255,3255,3255,3255,238
|
|
20231222,090100,6353500,3255,3255,3255,3255,0
|
|
20231222,090000,6353500,3255,3260,3260,3255,1950
|