681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,201800,121108765,3450,3450,3450,3450,473
|
|
20231222,201700,121108765,3450,3450,3450,3450,0
|
|
20231222,201600,121108765,3450,3450,3450,3450,0
|
|
20231222,201500,121108765,3450,3450,3450,3450,0
|
|
20231222,201400,121108765,3450,3450,3450,3450,0
|
|
20231222,201300,121108765,3450,3450,3450,3450,0
|
|
20231222,201200,121108765,3450,3450,3450,3450,0
|
|
20231222,201100,121108765,3450,3450,3450,3450,0
|
|
20231222,201000,121108765,3450,3450,3450,3450,0
|
|
20231222,200900,121108765,3450,3450,3450,3450,0
|
|
20231222,200800,121108765,3450,3450,3450,3450,0
|
|
20231222,200700,121108765,3450,3450,3450,3450,0
|
|
20231222,200600,121108765,3450,3450,3450,3450,0
|
|
20231222,200500,121108765,3450,3450,3450,3450,0
|
|
20231222,200400,121108765,3450,3450,3450,3450,0
|
|
20231222,200300,121108765,3450,3450,3450,3450,0
|
|
20231222,200200,121108765,3450,3450,3450,3450,0
|
|
20231222,200100,121108765,3450,3450,3450,3450,0
|
|
20231222,200000,121108765,3450,3450,3450,3450,0
|
|
20231222,195900,121108765,3450,3450,3450,3450,0
|
|
20231222,195800,121108765,3450,3450,3450,3450,0
|
|
20231222,195700,121108765,3450,3450,3450,3450,0
|
|
20231222,195600,121108765,3450,3450,3450,3450,0
|
|
20231222,195500,121108765,3450,3450,3450,3450,0
|
|
20231222,195400,121108765,3450,3450,3450,3450,0
|
|
20231222,195300,121108765,3450,3450,3450,3450,0
|
|
20231222,195200,121108765,3450,3450,3450,3450,0
|
|
20231222,195100,121108765,3450,3450,3450,3450,0
|
|
20231222,195000,121108765,3450,3450,3450,3450,0
|
|
20231222,194900,121108765,3450,3450,3450,3450,0
|
|
20231222,194800,121108765,3450,3450,3450,3450,473
|
|
20231222,194700,121108765,3450,3450,3450,3450,0
|
|
20231222,194600,121108765,3450,3450,3450,3450,0
|
|
20231222,194500,121108765,3450,3450,3450,3450,0
|
|
20231222,194400,121108765,3450,3450,3450,3450,0
|
|
20231222,194300,121108765,3450,3450,3450,3450,0
|
|
20231222,194200,121108765,3450,3450,3450,3450,0
|
|
20231222,194100,121108765,3450,3450,3450,3450,0
|
|
20231222,194000,121108765,3450,3450,3450,3450,0
|
|
20231222,193900,121108765,3450,3450,3450,3450,0
|
|
20231222,193800,121108765,3450,3450,3450,3450,0
|
|
20231222,193700,121108765,3450,3450,3450,3450,0
|
|
20231222,193600,121108765,3450,3450,3450,3450,0
|
|
20231222,193500,121108765,3450,3450,3450,3450,0
|
|
20231222,193400,121108765,3450,3450,3450,3450,0
|
|
20231222,193300,121108765,3450,3450,3450,3450,0
|
|
20231222,193200,121108765,3450,3450,3450,3450,0
|
|
20231222,193100,121108765,3450,3450,3450,3450,0
|
|
20231222,193000,121108765,3450,3450,3450,3450,0
|
|
20231222,192900,121108765,3450,3450,3450,3450,0
|
|
20231222,192800,121108765,3450,3450,3450,3450,0
|
|
20231222,192700,121108765,3450,3450,3450,3450,0
|
|
20231222,192600,121108765,3450,3450,3450,3450,0
|
|
20231222,192500,121108765,3450,3450,3450,3450,0
|
|
20231222,192400,121108765,3450,3450,3450,3450,0
|
|
20231222,192300,121108765,3450,3450,3450,3450,0
|
|
20231222,192200,121108765,3450,3450,3450,3450,0
|
|
20231222,192100,121108765,3450,3450,3450,3450,0
|
|
20231222,192000,121108765,3450,3450,3450,3450,0
|
|
20231222,191900,121108765,3450,3450,3450,3450,0
|
|
20231222,191800,121108765,3450,3450,3450,3450,473
|
|
20231222,191700,121108765,3450,3450,3450,3450,0
|
|
20231222,191600,121108765,3450,3450,3450,3450,0
|
|
20231222,191500,121108765,3450,3450,3450,3450,0
|
|
20231222,191400,121108765,3450,3450,3450,3450,0
|
|
20231222,191300,121108765,3450,3450,3450,3450,0
|
|
20231222,191200,121108765,3450,3450,3450,3450,0
|
|
20231222,191100,121108765,3450,3450,3450,3450,0
|
|
20231222,191000,121108765,3450,3450,3450,3450,0
|
|
20231222,190900,121108765,3450,3450,3450,3450,0
|
|
20231222,190800,121108765,3450,3450,3450,3450,0
|
|
20231222,190700,121108765,3450,3450,3450,3450,0
|
|
20231222,190600,121108765,3450,3450,3450,3450,0
|
|
20231222,190500,121108765,3450,3450,3450,3450,0
|
|
20231222,190400,121108765,3450,3450,3450,3450,0
|
|
20231222,190300,121108765,3450,3450,3450,3450,0
|
|
20231222,190200,121108765,3450,3450,3450,3450,0
|
|
20231222,190100,121108765,3450,3450,3450,3450,0
|
|
20231222,190000,121108765,3450,3450,3450,3450,0
|
|
20231222,185900,121108765,3450,3450,3450,3450,0
|
|
20231222,185800,121108765,3450,3450,3450,3450,0
|
|
20231222,185700,121108765,3450,3450,3450,3450,0
|
|
20231222,185600,121108765,3450,3450,3450,3450,0
|
|
20231222,185500,121108765,3450,3450,3450,3450,0
|
|
20231222,185400,121108765,3450,3450,3450,3450,0
|
|
20231222,185300,121108765,3450,3450,3450,3450,0
|
|
20231222,185200,121108765,3450,3450,3450,3450,0
|
|
20231222,185100,121108765,3450,3450,3450,3450,0
|
|
20231222,185000,121108765,3450,3450,3450,3450,0
|
|
20231222,184900,121108765,3450,3450,3450,3450,0
|
|
20231222,184800,121108765,3450,3450,3450,3450,473
|
|
20231222,184700,121108765,3450,3450,3450,3450,0
|
|
20231222,184600,121108765,3450,3450,3450,3450,0
|
|
20231222,184500,121108765,3450,3450,3450,3450,0
|
|
20231222,184400,121108765,3450,3450,3450,3450,0
|
|
20231222,184300,121108765,3450,3450,3450,3450,0
|
|
20231222,184200,121108765,3450,3450,3450,3450,0
|
|
20231222,184100,121108765,3450,3450,3450,3450,0
|
|
20231222,184000,121108765,3450,3450,3450,3450,0
|
|
20231222,183900,121108765,3450,3450,3450,3450,0
|
|
20231222,183800,121108765,3450,3450,3450,3450,0
|
|
20231222,183700,121108765,3450,3450,3450,3450,0
|
|
20231222,183600,121108765,3450,3450,3450,3450,0
|
|
20231222,183500,121108765,3450,3450,3450,3450,0
|
|
20231222,183400,121108765,3450,3450,3450,3450,0
|
|
20231222,183300,121108765,3450,3450,3450,3450,0
|
|
20231222,183200,121108765,3450,3450,3450,3450,0
|
|
20231222,183100,121108765,3450,3450,3450,3450,0
|
|
20231222,183000,121108765,3450,3450,3450,3450,0
|
|
20231222,182900,121108765,3450,3450,3450,3450,0
|
|
20231222,182800,121108765,3450,3450,3450,3450,0
|
|
20231222,182700,121108765,3450,3450,3450,3450,0
|
|
20231222,182600,121108765,3450,3450,3450,3450,0
|
|
20231222,182500,121108765,3450,3450,3450,3450,0
|
|
20231222,182400,121108765,3450,3450,3450,3450,0
|
|
20231222,182300,121108765,3450,3450,3450,3450,0
|
|
20231222,182200,121108765,3450,3450,3450,3450,0
|
|
20231222,182100,121108765,3450,3450,3450,3450,0
|
|
20231222,182000,121108765,3450,3450,3450,3450,0
|
|
20231222,181900,121108765,3450,3450,3450,3450,0
|
|
20231222,181800,121108765,3450,3450,3450,3450,473
|
|
20231222,181700,121108765,3450,3450,3450,3450,0
|
|
20231222,181600,121108765,3450,3450,3450,3450,0
|
|
20231222,181500,121108765,3450,3450,3450,3450,0
|
|
20231222,181400,121108765,3450,3450,3450,3450,0
|
|
20231222,181300,121108765,3450,3450,3450,3450,0
|
|
20231222,181200,121108765,3450,3450,3450,3450,0
|
|
20231222,181100,121108765,3450,3450,3450,3450,0
|
|
20231222,181000,121108765,3450,3450,3450,3450,0
|
|
20231222,180900,121108765,3450,3450,3450,3450,0
|
|
20231222,180800,121108765,3450,3450,3450,3450,0
|
|
20231222,180700,121108765,3450,3450,3450,3450,0
|
|
20231222,180600,121108765,3450,3450,3450,3450,0
|
|
20231222,180500,121108765,3450,3450,3450,3450,0
|
|
20231222,180400,121108765,3450,3450,3450,3450,0
|
|
20231222,180300,121108765,3450,3450,3450,3450,0
|
|
20231222,180200,121108765,3450,3450,3450,3450,0
|
|
20231222,180100,121108765,3450,3450,3450,3450,0
|
|
20231222,180000,121108765,3450,3450,3450,3450,0
|
|
20231222,175900,121108765,3450,3450,3450,3450,0
|
|
20231222,175800,121108765,3450,3450,3450,3450,0
|
|
20231222,175700,121108765,3450,3450,3450,3450,0
|
|
20231222,175600,121108765,3450,3450,3450,3450,0
|
|
20231222,175500,121108765,3450,3450,3450,3450,0
|
|
20231222,175400,121108765,3450,3450,3450,3450,0
|
|
20231222,175300,121108765,3450,3450,3450,3450,0
|
|
20231222,175200,121108765,3450,3450,3450,3450,0
|
|
20231222,175100,121108765,3450,3450,3450,3450,0
|
|
20231222,175000,121108765,3450,3450,3450,3450,0
|
|
20231222,174900,121108765,3450,3450,3450,3450,0
|
|
20231222,174800,121108765,3450,3450,3450,3450,473
|
|
20231222,174700,121108765,3450,3450,3450,3450,0
|
|
20231222,174600,121108765,3450,3450,3450,3450,0
|
|
20231222,174500,121108765,3450,3450,3450,3450,0
|
|
20231222,174400,121108765,3450,3450,3450,3450,0
|
|
20231222,174300,121108765,3450,3450,3450,3450,0
|
|
20231222,174200,121108765,3450,3450,3450,3450,0
|
|
20231222,174100,121108765,3450,3450,3450,3450,0
|
|
20231222,174000,121108765,3450,3450,3450,3450,0
|
|
20231222,173900,121108765,3450,3450,3450,3450,0
|
|
20231222,173800,121108765,3450,3450,3450,3450,0
|
|
20231222,173700,121108765,3450,3450,3450,3450,0
|
|
20231222,173600,121108765,3450,3450,3450,3450,0
|
|
20231222,173500,121108765,3450,3450,3450,3450,0
|
|
20231222,173400,121108765,3450,3450,3450,3450,0
|
|
20231222,173300,121108765,3450,3450,3450,3450,0
|
|
20231222,173200,121108765,3450,3450,3450,3450,0
|
|
20231222,173100,121108765,3450,3450,3450,3450,0
|
|
20231222,173000,121108765,3450,3450,3450,3450,0
|
|
20231222,172900,121108765,3450,3450,3450,3450,0
|
|
20231222,172800,121108765,3450,3450,3450,3450,0
|
|
20231222,172700,121108765,3450,3450,3450,3450,0
|
|
20231222,172600,121108765,3450,3450,3450,3450,0
|
|
20231222,172500,121108765,3450,3450,3450,3450,0
|
|
20231222,172400,121108765,3450,3450,3450,3450,0
|
|
20231222,172300,121108765,3450,3450,3450,3450,0
|
|
20231222,172200,121108765,3450,3450,3450,3450,0
|
|
20231222,172100,121108765,3450,3450,3450,3450,0
|
|
20231222,172000,121108765,3450,3450,3450,3450,0
|
|
20231222,171900,121108765,3450,3450,3450,3450,0
|
|
20231222,171800,121108765,3450,3450,3450,3450,473
|
|
20231222,171700,121108765,3450,3450,3450,3450,0
|
|
20231222,171600,121108765,3450,3450,3450,3450,0
|
|
20231222,171500,121108765,3450,3450,3450,3450,0
|
|
20231222,171400,121108765,3450,3450,3450,3450,0
|
|
20231222,171300,121108765,3450,3450,3450,3450,0
|
|
20231222,171200,121108765,3450,3450,3450,3450,0
|
|
20231222,171100,121108765,3450,3450,3450,3450,0
|
|
20231222,171000,121108765,3450,3450,3450,3450,0
|
|
20231222,170900,121108765,3450,3450,3450,3450,0
|
|
20231222,170800,121108765,3450,3450,3450,3450,0
|
|
20231222,170700,121108765,3450,3450,3450,3450,0
|
|
20231222,170600,121108765,3450,3450,3450,3450,0
|
|
20231222,170500,121108765,3450,3450,3450,3450,0
|
|
20231222,170400,121108765,3450,3450,3450,3450,0
|
|
20231222,170300,121108765,3450,3450,3450,3450,0
|
|
20231222,170200,121108765,3450,3450,3450,3450,0
|
|
20231222,170100,121108765,3450,3450,3450,3450,0
|
|
20231222,170000,121108765,3450,3450,3450,3450,0
|
|
20231222,165900,121108765,3450,3450,3450,3450,0
|
|
20231222,165800,121108765,3450,3450,3450,3450,0
|
|
20231222,165700,121108765,3450,3450,3450,3450,0
|
|
20231222,165600,121108765,3450,3450,3450,3450,0
|
|
20231222,165500,121108765,3450,3450,3450,3450,0
|
|
20231222,165400,121108765,3450,3450,3450,3450,0
|
|
20231222,165300,121108765,3450,3450,3450,3450,0
|
|
20231222,165200,121108765,3450,3450,3450,3450,0
|
|
20231222,165100,121108765,3450,3450,3450,3450,0
|
|
20231222,165000,121108765,3450,3450,3450,3450,0
|
|
20231222,164900,121108765,3450,3450,3450,3450,0
|
|
20231222,164800,121108765,3450,3450,3450,3450,473
|
|
20231222,164700,121108765,3450,3450,3450,3450,0
|
|
20231222,164600,121108765,3450,3450,3450,3450,0
|
|
20231222,164500,121108765,3450,3450,3450,3450,0
|
|
20231222,164400,121108765,3450,3450,3450,3450,0
|
|
20231222,164300,121108765,3450,3450,3450,3450,0
|
|
20231222,164200,121108765,3450,3450,3450,3450,0
|
|
20231222,164100,121108765,3450,3450,3450,3450,0
|
|
20231222,164000,121108765,3450,3450,3450,3450,0
|
|
20231222,163900,121108765,3450,3450,3450,3450,0
|
|
20231222,163800,121108765,3450,3450,3450,3450,0
|
|
20231222,163700,121108765,3450,3450,3450,3450,0
|
|
20231222,163600,121108765,3450,3450,3450,3450,0
|
|
20231222,163500,121108765,3450,3450,3450,3450,0
|
|
20231222,163400,121108765,3450,3450,3450,3450,0
|
|
20231222,163300,121108765,3450,3450,3450,3450,0
|
|
20231222,163200,121108765,3450,3450,3450,3450,0
|
|
20231222,163100,121108765,3450,3450,3450,3450,0
|
|
20231222,163000,121108765,3450,3450,3450,3450,0
|
|
20231222,162900,121108765,3450,3450,3450,3450,0
|
|
20231222,162800,121108765,3450,3450,3450,3450,0
|
|
20231222,162700,121108765,3450,3450,3450,3450,0
|
|
20231222,162600,121108765,3450,3450,3450,3450,0
|
|
20231222,162500,121108765,3450,3450,3450,3450,0
|
|
20231222,162400,121108765,3450,3450,3450,3450,0
|
|
20231222,162300,121108765,3450,3450,3450,3450,0
|
|
20231222,162200,121108765,3450,3450,3450,3450,0
|
|
20231222,162100,121108765,3450,3450,3450,3450,0
|
|
20231222,162000,121108765,3450,3450,3450,3450,0
|
|
20231222,161900,121108765,3450,3450,3450,3450,0
|
|
20231222,161800,121108765,3450,3450,3450,3450,473
|
|
20231222,161700,121108765,3450,3450,3450,3450,0
|
|
20231222,161600,121108765,3450,3450,3450,3450,0
|
|
20231222,161500,121108765,3450,3450,3450,3450,0
|
|
20231222,161400,121108765,3450,3450,3450,3450,0
|
|
20231222,161300,121108765,3450,3450,3450,3450,0
|
|
20231222,161200,121108765,3450,3450,3450,3450,0
|
|
20231222,161100,121108765,3450,3450,3450,3450,0
|
|
20231222,161000,121108765,3450,3450,3450,3450,0
|
|
20231222,160900,121108765,3450,3450,3450,3450,0
|
|
20231222,160800,121108765,3450,3450,3450,3450,0
|
|
20231222,160700,121108765,3450,3450,3450,3450,0
|
|
20231222,160600,121108765,3450,3450,3450,3450,0
|
|
20231222,160500,121108765,3450,3450,3450,3450,0
|
|
20231222,160400,121108765,3450,3450,3450,3450,0
|
|
20231222,160300,121108765,3450,3450,3450,3450,0
|
|
20231222,160200,121108765,3450,3450,3450,3450,0
|
|
20231222,160100,121108765,3450,3450,3450,3450,0
|
|
20231222,160000,121108765,3450,3450,3450,3450,0
|
|
20231222,155900,121108765,3450,3450,3450,3450,0
|
|
20231222,155800,121108765,3450,3450,3450,3450,0
|
|
20231222,155700,121108765,3450,3450,3450,3450,0
|
|
20231222,155600,121108765,3450,3450,3450,3450,0
|
|
20231222,155500,121108765,3450,3450,3450,3450,0
|
|
20231222,155400,121108765,3450,3450,3450,3450,0
|
|
20231222,155300,121108765,3450,3450,3450,3450,0
|
|
20231222,155200,121108765,3450,3450,3450,3450,0
|
|
20231222,155100,121108765,3450,3450,3450,3450,0
|
|
20231222,155000,121108765,3450,3450,3450,3450,0
|
|
20231222,154900,121108765,3450,3450,3450,3450,0
|
|
20231222,154800,121108765,3450,3450,3450,3450,473
|
|
20231222,154700,121108765,3450,3450,3450,3450,0
|
|
20231222,154600,121108765,3450,3450,3450,3450,0
|
|
20231222,154500,121108765,3450,3450,3450,3450,0
|
|
20231222,154400,121108765,3450,3450,3450,3450,0
|
|
20231222,154300,121108765,3450,3450,3450,3450,0
|
|
20231222,154200,121108765,3450,3450,3450,3450,0
|
|
20231222,154100,121108765,3450,3450,3450,3450,0
|
|
20231222,154000,121108765,3450,3450,3450,3450,0
|
|
20231222,153900,121108765,3450,3450,3450,3450,0
|
|
20231222,153800,121108765,3450,3450,3450,3450,0
|
|
20231222,153700,121108765,3450,3450,3450,3450,0
|
|
20231222,153600,121108765,3450,3450,3450,3450,0
|
|
20231222,153500,121108765,3450,3450,3450,3450,0
|
|
20231222,153400,121108765,3450,3450,3450,3450,0
|
|
20231222,153300,121108765,3450,3450,3450,3450,0
|
|
20231222,153200,121108765,3450,3450,3450,3450,0
|
|
20231222,153100,121108765,3450,3450,3450,3450,0
|
|
20231222,153000,121108765,3450,3450,3450,3450,473
|
|
20231222,152900,119476915,3475,3475,3475,3475,0
|
|
20231222,152800,119476915,3475,3475,3475,3475,0
|
|
20231222,152700,119476915,3475,3475,3475,3475,0
|
|
20231222,152600,119476915,3475,3475,3475,3475,0
|
|
20231222,152500,119476915,3475,3475,3475,3475,0
|
|
20231222,152400,119476915,3475,3475,3475,3475,0
|
|
20231222,152300,119476915,3475,3475,3475,3475,0
|
|
20231222,152200,119476915,3475,3475,3475,3475,0
|
|
20231222,152100,119476915,3475,3475,3475,3475,0
|
|
20231222,152000,119476915,3475,3475,3475,3475,0
|
|
20231222,151900,119476915,3475,3475,3475,3475,1
|
|
20231222,151800,119473440,3470,3470,3470,3470,31
|
|
20231222,151700,119365870,3475,3475,3475,3475,0
|
|
20231222,151600,119365870,3475,3475,3475,3475,0
|
|
20231222,151500,119365870,3475,3475,3475,3475,1
|
|
20231222,151400,119362395,3475,3475,3475,3475,0
|
|
20231222,151300,119362395,3475,3475,3475,3475,18
|
|
20231222,151200,119299845,3470,3470,3470,3470,0
|
|
20231222,151100,119299845,3470,3470,3470,3470,0
|
|
20231222,151000,119299845,3470,3475,3475,3470,19
|
|
20231222,150900,119233870,3475,3475,3475,3475,0
|
|
20231222,150800,119233870,3475,3475,3475,3475,0
|
|
20231222,150700,119233870,3475,3475,3475,3475,0
|
|
20231222,150600,119233870,3475,3475,3475,3475,0
|
|
20231222,150500,119233870,3475,3475,3475,3475,1
|
|
20231222,150400,119230395,3475,3475,3475,3475,2
|
|
20231222,150300,119223445,3470,3470,3470,3470,0
|
|
20231222,150200,119223445,3470,3470,3470,3470,1
|
|
20231222,150100,119219975,3475,3475,3475,3475,0
|
|
20231222,150000,119219975,3475,3475,3475,3475,2
|
|
20231222,145900,119213025,3475,3475,3475,3475,9
|
|
20231222,145800,119181750,3475,3475,3475,3475,0
|
|
20231222,145700,119181750,3475,3475,3475,3475,26
|
|
20231222,145600,119091400,3475,3475,3475,3475,23
|
|
20231222,145500,119011475,3475,3475,3475,3475,11
|
|
20231222,145400,118973250,3475,3475,3475,3475,7
|
|
20231222,145300,118948925,3475,3475,3475,3475,31
|
|
20231222,145200,118841200,3475,3475,3475,3475,10
|
|
20231222,145100,118806450,3475,3475,3475,3475,9
|
|
20231222,145000,118775175,3475,3475,3475,3475,9
|
|
20231222,144900,118743900,3475,3475,3475,3470,341
|
|
20231222,144800,117560580,3475,3495,3495,3475,1046
|
|
20231222,144700,113920100,3495,3495,3495,3495,0
|
|
20231222,144600,113920100,3495,3495,3495,3495,0
|
|
20231222,144500,113920100,3495,3495,3495,3495,0
|
|
20231222,144400,113920100,3495,3500,3500,3495,10321
|
|
20231222,144300,77846600,3500,3500,3500,3500,0
|
|
20231222,144200,77846600,3500,3500,3500,3500,0
|
|
20231222,144100,77846600,3500,3500,3500,3500,0
|
|
20231222,144000,77846600,3500,3500,3500,3500,0
|
|
20231222,143900,77846600,3500,3500,3500,3500,0
|
|
20231222,143800,77846600,3500,3500,3500,3500,0
|
|
20231222,143700,77846600,3500,3500,3500,3500,0
|
|
20231222,143600,77846600,3500,3500,3500,3500,0
|
|
20231222,143500,77846600,3500,3500,3500,3500,0
|
|
20231222,143400,77846600,3500,3500,3500,3500,0
|
|
20231222,143300,77846600,3500,3500,3500,3500,0
|
|
20231222,143200,77846600,3500,3500,3500,3500,20
|
|
20231222,143100,77776600,3505,3505,3505,3505,0
|
|
20231222,143000,77776600,3505,3505,3505,3505,0
|
|
20231222,142900,77776600,3505,3505,3505,3505,0
|
|
20231222,142800,77776600,3505,3505,3505,3505,0
|
|
20231222,142700,77776600,3505,3505,3505,3505,0
|
|
20231222,142600,77776600,3505,3505,3505,3505,111
|
|
20231222,142500,77387545,3505,3505,3505,3505,0
|
|
20231222,142400,77387545,3505,3505,3505,3505,0
|
|
20231222,142300,77387545,3505,3505,3505,3505,0
|
|
20231222,142200,77387545,3505,3505,3505,3505,0
|
|
20231222,142100,77387545,3505,3505,3505,3505,0
|
|
20231222,142000,77387545,3505,3505,3505,3505,0
|
|
20231222,141900,77387545,3505,3505,3505,3505,0
|
|
20231222,141800,77387545,3505,3505,3505,3505,0
|
|
20231222,141700,77387545,3505,3505,3505,3505,229
|
|
20231222,141600,76584900,3500,3500,3500,3500,59
|
|
20231222,141500,76378400,3500,3500,3500,3500,29
|
|
20231222,141400,76276900,3505,3505,3505,3505,0
|
|
20231222,141300,76276900,3505,3505,3505,3505,0
|
|
20231222,141200,76276900,3505,3505,3505,3505,0
|
|
20231222,141100,76276900,3505,3505,3505,3505,0
|
|
20231222,141000,76276900,3505,3505,3505,3505,0
|
|
20231222,140900,76276900,3505,3505,3505,3505,0
|
|
20231222,140800,76276900,3505,3505,3505,3505,0
|
|
20231222,140700,76276900,3505,3505,3505,3505,0
|
|
20231222,140600,76276900,3505,3505,3505,3505,0
|
|
20231222,140500,76276900,3505,3505,3505,3505,0
|
|
20231222,140400,76276900,3505,3515,3515,3505,345
|
|
20231222,140300,75066735,3510,3510,3510,3510,334
|
|
20231222,140200,73894395,3505,3510,3510,3505,100
|
|
20231222,140100,73543400,3510,3510,3510,3510,0
|
|
20231222,140000,73543400,3510,3510,3510,3510,0
|
|
20231222,135900,73543400,3510,3510,3510,3510,0
|
|
20231222,135800,73543400,3510,3510,3510,3510,15
|
|
20231222,135700,73490750,3510,3510,3510,3510,0
|
|
20231222,135600,73490750,3510,3510,3510,3510,0
|
|
20231222,135500,73490750,3510,3510,3510,3510,0
|
|
20231222,135400,73490750,3510,3510,3510,3510,0
|
|
20231222,135300,73490750,3510,3510,3510,3510,0
|
|
20231222,135200,73490750,3510,3510,3510,3510,0
|
|
20231222,135100,73490750,3510,3510,3510,3510,0
|
|
20231222,135000,73490750,3510,3510,3510,3510,0
|
|
20231222,134900,73490750,3510,3510,3510,3510,0
|
|
20231222,134800,73490750,3510,3510,3510,3510,0
|
|
20231222,134700,73490750,3510,3510,3510,3510,22
|
|
20231222,134600,73413530,3505,3505,3505,3505,0
|
|
20231222,134500,73413530,3505,3505,3505,3505,0
|
|
20231222,134400,73413530,3505,3505,3505,3505,0
|
|
20231222,134300,73413530,3505,3505,3505,3505,0
|
|
20231222,134200,73413530,3505,3505,3505,3505,0
|
|
20231222,134100,73413530,3505,3505,3505,3505,0
|
|
20231222,134000,73413530,3505,3505,3505,3505,0
|
|
20231222,133900,73413530,3505,3505,3505,3505,0
|
|
20231222,133800,73413530,3505,3505,3505,3505,0
|
|
20231222,133700,73413530,3505,3505,3505,3505,0
|
|
20231222,133600,73413530,3505,3510,3510,3505,450
|
|
20231222,133500,71835680,3505,3505,3505,3505,0
|
|
20231222,133400,71835680,3505,3505,3505,3505,0
|
|
20231222,133300,71835680,3505,3505,3505,3505,0
|
|
20231222,133200,71835680,3505,3505,3505,3505,0
|
|
20231222,133100,71835680,3505,3505,3505,3505,0
|
|
20231222,133000,71835680,3505,3505,3505,3505,0
|
|
20231222,132900,71835680,3505,3505,3505,3505,0
|
|
20231222,132800,71835680,3505,3505,3505,3505,0
|
|
20231222,132700,71835680,3505,3505,3505,3505,0
|
|
20231222,132600,71835680,3505,3505,3505,3505,0
|
|
20231222,132500,71835680,3505,3505,3505,3505,0
|
|
20231222,132400,71835680,3505,3505,3505,3505,0
|
|
20231222,132300,71835680,3505,3505,3505,3505,0
|
|
20231222,132200,71835680,3505,3505,3505,3505,0
|
|
20231222,132100,71835680,3505,3505,3505,3505,0
|
|
20231222,132000,71835680,3505,3505,3505,3505,0
|
|
20231222,131900,71835680,3505,3505,3505,3505,0
|
|
20231222,131800,71835680,3505,3505,3505,3505,0
|
|
20231222,131700,71835680,3505,3505,3505,3505,0
|
|
20231222,131600,71835680,3505,3510,3510,3505,89
|
|
20231222,131500,71523485,3510,3510,3510,3510,0
|
|
20231222,131400,71523485,3510,3510,3510,3510,1
|
|
20231222,131300,71519975,3510,3510,3510,3510,0
|
|
20231222,131200,71519975,3510,3510,3510,3510,0
|
|
20231222,131100,71519975,3510,3510,3510,3510,0
|
|
20231222,131000,71519975,3510,3510,3510,3510,1
|
|
20231222,130900,71516465,3535,3535,3535,3535,0
|
|
20231222,130800,71516465,3535,3535,3535,3535,0
|
|
20231222,130700,71516465,3535,3535,3535,3535,0
|
|
20231222,130600,71516465,3535,3535,3535,3535,0
|
|
20231222,130500,71516465,3535,3535,3535,3535,0
|
|
20231222,130400,71516465,3535,3535,3535,3535,0
|
|
20231222,130300,71516465,3535,3535,3535,3535,0
|
|
20231222,130200,71516465,3535,3535,3535,3535,0
|
|
20231222,130100,71516465,3535,3535,3535,3535,2
|
|
20231222,130000,71509395,3505,3505,3505,3505,0
|
|
20231222,125900,71509395,3505,3505,3505,3505,1
|
|
20231222,125800,71505890,3505,3505,3505,3505,0
|
|
20231222,125700,71505890,3505,3505,3505,3505,0
|
|
20231222,125600,71505890,3505,3505,3505,3505,0
|
|
20231222,125500,71505890,3505,3505,3505,3505,0
|
|
20231222,125400,71505890,3505,3505,3505,3505,0
|
|
20231222,125300,71505890,3505,3505,3505,3505,0
|
|
20231222,125200,71505890,3505,3530,3530,3505,2
|
|
20231222,125100,71498855,3530,3530,3530,3530,0
|
|
20231222,125000,71498855,3530,3530,3530,3530,0
|
|
20231222,124900,71498855,3530,3530,3530,3530,2
|
|
20231222,124800,71491795,3530,3530,3530,3530,0
|
|
20231222,124700,71491795,3530,3530,3530,3530,0
|
|
20231222,124600,71491795,3530,3530,3530,3530,0
|
|
20231222,124500,71491795,3530,3530,3530,3530,0
|
|
20231222,124400,71491795,3530,3530,3530,3530,0
|
|
20231222,124300,71491795,3530,3530,3530,3530,0
|
|
20231222,124200,71491795,3530,3530,3530,3530,0
|
|
20231222,124100,71491795,3530,3530,3530,3530,0
|
|
20231222,124000,71491795,3530,3530,3530,3530,0
|
|
20231222,123900,71491795,3530,3530,3530,3530,0
|
|
20231222,123800,71491795,3530,3530,3530,3530,0
|
|
20231222,123700,71491795,3530,3530,3530,3530,0
|
|
20231222,123600,71491795,3530,3530,3530,3530,0
|
|
20231222,123500,71491795,3530,3530,3530,3530,1
|
|
20231222,123400,71488265,3505,3510,3510,3505,29
|
|
20231222,123300,71386600,3515,3515,3515,3515,0
|
|
20231222,123200,71386600,3515,3515,3515,3515,0
|
|
20231222,123100,71386600,3515,3515,3515,3515,0
|
|
20231222,123000,71386600,3515,3515,3515,3515,0
|
|
20231222,122900,71386600,3515,3515,3515,3515,0
|
|
20231222,122800,71386600,3515,3515,3515,3515,0
|
|
20231222,122700,71386600,3515,3515,3515,3515,0
|
|
20231222,122600,71386600,3515,3515,3515,3515,0
|
|
20231222,122500,71386600,3515,3515,3515,3515,0
|
|
20231222,122400,71386600,3515,3515,3515,3515,74
|
|
20231222,122300,71126490,3515,3515,3515,3515,0
|
|
20231222,122200,71126490,3515,3515,3515,3515,0
|
|
20231222,122100,71126490,3515,3515,3515,3515,0
|
|
20231222,122000,71126490,3515,3515,3515,3515,0
|
|
20231222,121900,71126490,3515,3515,3515,3515,0
|
|
20231222,121800,71126490,3515,3515,3515,3515,0
|
|
20231222,121700,71126490,3515,3525,3525,3515,31
|
|
20231222,121600,71017375,3535,3535,3535,3535,0
|
|
20231222,121500,71017375,3535,3535,3535,3535,0
|
|
20231222,121400,71017375,3535,3535,3535,3535,0
|
|
20231222,121300,71017375,3535,3535,3535,3535,3
|
|
20231222,121200,71006770,3535,3535,3535,3535,0
|
|
20231222,121100,71006770,3535,3535,3535,3535,0
|
|
20231222,121000,71006770,3535,3535,3535,3535,0
|
|
20231222,120900,71006770,3535,3535,3535,3535,0
|
|
20231222,120800,71006770,3535,3535,3535,3535,0
|
|
20231222,120700,71006770,3535,3535,3535,3535,0
|
|
20231222,120600,71006770,3535,3535,3535,3535,0
|
|
20231222,120500,71006770,3535,3535,3535,3535,0
|
|
20231222,120400,71006770,3535,3535,3535,3535,0
|
|
20231222,120300,71006770,3535,3535,3535,3535,0
|
|
20231222,120200,71006770,3535,3535,3535,3535,0
|
|
20231222,120100,71006770,3535,3535,3535,3535,0
|
|
20231222,120000,71006770,3535,3525,3535,3525,31
|
|
20231222,115900,70897195,3535,3535,3535,3535,1
|
|
20231222,115800,70893660,3525,3525,3525,3525,0
|
|
20231222,115700,70893660,3525,3525,3525,3525,0
|
|
20231222,115600,70893660,3525,3525,3525,3525,0
|
|
20231222,115500,70893660,3525,3525,3525,3525,5
|
|
20231222,115400,70876035,3525,3525,3525,3525,0
|
|
20231222,115300,70876035,3525,3525,3525,3525,0
|
|
20231222,115200,70876035,3525,3525,3525,3525,0
|
|
20231222,115100,70876035,3525,3525,3525,3525,0
|
|
20231222,115000,70876035,3525,3525,3525,3525,127
|
|
20231222,114900,70428360,3525,3525,3525,3525,0
|
|
20231222,114800,70428360,3525,3525,3525,3525,85
|
|
20231222,114700,70128735,3525,3525,3525,3525,0
|
|
20231222,114600,70128735,3525,3525,3525,3525,0
|
|
20231222,114500,70128735,3525,3525,3525,3525,0
|
|
20231222,114400,70128735,3525,3530,3530,3525,43
|
|
20231222,114300,69977015,3530,3530,3530,3530,0
|
|
20231222,114200,69977015,3530,3530,3530,3530,1
|
|
20231222,114100,69973485,3535,3535,3535,3535,0
|
|
20231222,114000,69973485,3535,3535,3535,3535,0
|
|
20231222,113900,69973485,3535,3535,3535,3535,0
|
|
20231222,113800,69973485,3535,3535,3535,3535,4
|
|
20231222,113700,69959345,3535,3535,3535,3535,0
|
|
20231222,113600,69959345,3535,3535,3535,3535,1
|
|
20231222,113500,69955810,3560,3560,3560,3560,0
|
|
20231222,113400,69955810,3560,3560,3560,3560,0
|
|
20231222,113300,69955810,3560,3560,3560,3560,0
|
|
20231222,113200,69955810,3560,3560,3560,3560,0
|
|
20231222,113100,69955810,3560,3560,3560,3560,5
|
|
20231222,113000,69938010,3560,3560,3560,3560,1
|
|
20231222,112900,69934450,3560,3560,3560,3560,1
|
|
20231222,112800,69930890,3560,3560,3560,3560,43
|
|
20231222,112700,69777810,3560,3560,3560,3560,0
|
|
20231222,112600,69777810,3560,3560,3560,3560,0
|
|
20231222,112500,69777810,3560,3560,3560,3560,0
|
|
20231222,112400,69777810,3560,3560,3560,3560,0
|
|
20231222,112300,69777810,3560,3560,3560,3560,6
|
|
20231222,112200,69756450,3560,3560,3560,3560,0
|
|
20231222,112100,69756450,3560,3560,3560,3560,1
|
|
20231222,112000,69752890,3540,3540,3540,3540,0
|
|
20231222,111900,69752890,3540,3540,3540,3540,0
|
|
20231222,111800,69752890,3540,3540,3540,3540,0
|
|
20231222,111700,69752890,3540,3540,3540,3540,0
|
|
20231222,111600,69752890,3540,3540,3540,3540,8
|
|
20231222,111500,69724570,3540,3540,3540,3540,42
|
|
20231222,111400,69575890,3530,3530,3530,3530,66
|
|
20231222,111300,69342910,3525,3525,3525,3525,0
|
|
20231222,111200,69342910,3525,3520,3525,3520,101
|
|
20231222,111100,68986895,3520,3520,3520,3520,0
|
|
20231222,111000,68986895,3520,3520,3520,3520,0
|
|
20231222,110900,68986895,3520,3520,3520,3520,0
|
|
20231222,110800,68986895,3520,3520,3520,3520,27
|
|
20231222,110700,68891855,3520,3520,3520,3520,21
|
|
20231222,110600,68817935,3515,3515,3515,3515,2
|
|
20231222,110500,68810905,3515,3515,3515,3515,188
|
|
20231222,110400,68150085,3515,3515,3515,3515,0
|
|
20231222,110300,68150085,3515,3510,3515,3510,24
|
|
20231222,110200,68065730,3515,3515,3515,3515,0
|
|
20231222,110100,68065730,3515,3515,3515,3515,0
|
|
20231222,110000,68065730,3515,3515,3515,3515,0
|
|
20231222,105900,68065730,3515,3515,3515,3515,0
|
|
20231222,105800,68065730,3515,3515,3515,3515,0
|
|
20231222,105700,68065730,3515,3515,3515,3515,0
|
|
20231222,105600,68065730,3515,3515,3515,3515,0
|
|
20231222,105500,68065730,3515,3515,3515,3515,0
|
|
20231222,105400,68065730,3515,3515,3515,3515,100
|
|
20231222,105300,67714230,3500,3500,3500,3500,0
|
|
20231222,105200,67714230,3500,3500,3500,3500,0
|
|
20231222,105100,67714230,3500,3500,3500,3500,1
|
|
20231222,105000,67710730,3500,3500,3500,3500,0
|
|
20231222,104900,67710730,3500,3500,3500,3500,0
|
|
20231222,104800,67710730,3500,3500,3500,3500,0
|
|
20231222,104700,67710730,3500,3500,3500,3500,0
|
|
20231222,104600,67710730,3500,3500,3500,3500,0
|
|
20231222,104500,67710730,3500,3500,3500,3500,0
|
|
20231222,104400,67710730,3500,3500,3500,3500,0
|
|
20231222,104300,67710730,3500,3500,3500,3500,0
|
|
20231222,104200,67710730,3500,3500,3500,3500,6
|
|
20231222,104100,67689730,3500,3500,3500,3500,10
|
|
20231222,104000,67654730,3495,3495,3495,3495,172
|
|
20231222,103900,67053590,3495,3495,3495,3495,100
|
|
20231222,103800,66704090,3495,3495,3495,3495,0
|
|
20231222,103700,66704090,3495,3495,3495,3495,0
|
|
20231222,103600,66704090,3495,3495,3495,3495,0
|
|
20231222,103500,66704090,3495,3495,3495,3495,22
|
|
20231222,103400,66627200,3515,3515,3515,3515,0
|
|
20231222,103300,66627200,3515,3515,3515,3515,1
|
|
20231222,103200,66623685,3515,3515,3515,3515,0
|
|
20231222,103100,66623685,3515,3515,3515,3515,0
|
|
20231222,103000,66623685,3515,3515,3515,3515,10
|
|
20231222,102900,66588535,3515,3515,3515,3515,0
|
|
20231222,102800,66588535,3515,3500,3515,3500,53
|
|
20231222,102700,66403020,3500,3500,3500,3500,10
|
|
20231222,102600,66368020,3495,3495,3495,3495,0
|
|
20231222,102500,66368020,3495,3495,3495,3495,0
|
|
20231222,102400,66368020,3495,3495,3495,3495,0
|
|
20231222,102300,66368020,3495,3495,3495,3495,0
|
|
20231222,102200,66368020,3495,3495,3495,3495,9
|
|
20231222,102100,66336565,3495,3495,3495,3495,0
|
|
20231222,102000,66336565,3495,3510,3510,3495,243
|
|
20231222,101900,65485885,3510,3510,3510,3510,120
|
|
20231222,101800,65064685,3510,3510,3510,3510,0
|
|
20231222,101700,65064685,3510,3510,3510,3510,0
|
|
20231222,101600,65064685,3510,3510,3510,3510,0
|
|
20231222,101500,65064685,3510,3510,3510,3510,13
|
|
20231222,101400,65019055,3510,3510,3510,3510,0
|
|
20231222,101300,65019055,3510,3510,3510,3510,0
|
|
20231222,101200,65019055,3510,3510,3510,3510,0
|
|
20231222,101100,65019055,3510,3510,3510,3510,0
|
|
20231222,101000,65019055,3510,3510,3510,3510,11
|
|
20231222,100900,64980445,3510,3505,3510,3505,34
|
|
20231222,100800,64861160,3505,3505,3505,3505,25
|
|
20231222,100700,64773535,3505,3505,3505,3505,0
|
|
20231222,100600,64773535,3505,3505,3505,3505,100
|
|
20231222,100500,64423035,3500,3500,3500,3500,0
|
|
20231222,100400,64423035,3500,3500,3500,3500,20
|
|
20231222,100300,64353035,3500,3500,3500,3500,0
|
|
20231222,100200,64353035,3500,3500,3500,3500,0
|
|
20231222,100100,64353035,3500,3500,3500,3500,0
|
|
20231222,100000,64353035,3500,3500,3500,3500,0
|
|
20231222,095900,64353035,3500,3500,3500,3500,2
|
|
20231222,095800,64346035,3500,3500,3500,3500,0
|
|
20231222,095700,64346035,3500,3500,3500,3500,169
|
|
20231222,095600,63754535,3500,3500,3500,3500,0
|
|
20231222,095500,63754535,3500,3500,3500,3500,0
|
|
20231222,095400,63754535,3500,3500,3500,3500,10
|
|
20231222,095300,63719535,3500,3500,3500,3500,0
|
|
20231222,095200,63719535,3500,3500,3500,3500,0
|
|
20231222,095100,63719535,3500,3500,3500,3500,141
|
|
20231222,095000,63226035,3500,3500,3500,3500,0
|
|
20231222,094900,63226035,3500,3500,3500,3500,0
|
|
20231222,094800,63226035,3500,3505,3505,3500,18
|
|
20231222,094700,63162955,3500,3500,3500,3500,0
|
|
20231222,094600,63162955,3500,3500,3500,3500,0
|
|
20231222,094500,63162955,3500,3500,3500,3500,384
|
|
20231222,094400,61818955,3500,3500,3500,3500,0
|
|
20231222,094300,61818955,3500,3500,3500,3500,5
|
|
20231222,094200,61801455,3500,3500,3500,3500,0
|
|
20231222,094100,61801455,3500,3500,3500,3500,28
|
|
20231222,094000,61703455,3500,3500,3500,3500,26
|
|
20231222,093900,61612455,3500,3500,3500,3500,31
|
|
20231222,093800,61503955,3500,3505,3505,3500,193
|
|
20231222,093700,60828270,3505,3530,3530,3505,354
|
|
20231222,093600,59587290,3505,3525,3525,3505,442
|
|
20231222,093500,58036040,3530,3535,3535,3530,33
|
|
20231222,093400,57919485,3545,3545,3545,3545,0
|
|
20231222,093300,57919485,3545,3550,3550,3535,41
|
|
20231222,093200,57774000,3555,3550,3555,3550,286
|
|
20231222,093100,56758695,3575,3575,3575,3575,100
|
|
20231222,093000,56401195,3575,3555,3575,3545,393
|
|
20231222,092900,55000725,3545,3580,3580,3545,39
|
|
20231222,092800,54861885,3580,3590,3590,3580,332
|
|
20231222,092700,53671850,3600,3600,3600,3600,3
|
|
20231222,092600,53661050,3600,3605,3605,3595,825
|
|
20231222,092500,50687195,3605,3590,3605,3580,145
|
|
20231222,092400,50166675,3590,3595,3595,3590,18
|
|
20231222,092300,50102045,3590,3595,3595,3590,1000
|
|
20231222,092200,46511995,3605,3605,3610,3590,654
|
|
20231222,092100,44156645,3605,3670,3670,3605,268
|
|
20231222,092000,43189995,3680,3675,3680,3675,200
|
|
20231222,091900,42454165,3605,3690,3690,3605,155
|
|
20231222,091800,41886705,3690,3700,3700,3600,1036
|
|
20231222,091700,38147370,3700,3785,3800,3690,1212
|
|
20231222,091600,33616825,3800,3710,3800,3690,2703
|
|
20231222,091500,23580240,3710,3710,3710,3710,0
|
|
20231222,091400,23580240,3710,3940,3940,3710,2569
|
|
20231222,091300,13563950,3940,3940,3940,3940,0
|
|
20231222,091200,13563950,3940,3940,3940,3940,0
|
|
20231222,091100,13563950,3940,3720,3940,3720,2453
|
|
20231222,091000,4418070,4500,4500,4500,4500,0
|
|
20231222,090900,4418070,4500,4500,4500,4500,348
|
|
20231222,090800,2852070,3670,3670,3670,3670,0
|
|
20231222,090700,2852070,3670,3500,3670,3500,798
|
|
20231222,090600,34700,3470,3470,3470,3470,0
|
|
20231222,090500,34700,3470,3470,3470,3470,0
|
|
20231222,090400,34700,3470,3470,3470,3470,0
|
|
20231222,090300,34700,3470,3470,3470,3470,0
|
|
20231222,090200,34700,3470,3470,3470,3470,0
|
|
20231222,090100,34700,3470,3470,3470,3470,0
|
|
20231222,090000,34700,3470,3470,3470,3470,10
|