666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,200300,276212245,3270,3270,3270,3270,13260
|
|
20231222,200200,276212245,3270,3270,3270,3270,0
|
|
20231222,200100,276212245,3270,3270,3270,3270,0
|
|
20231222,200000,276212245,3270,3270,3270,3270,0
|
|
20231222,195900,276212245,3270,3270,3270,3270,0
|
|
20231222,195800,276212245,3270,3270,3270,3270,0
|
|
20231222,195700,276212245,3270,3270,3270,3270,0
|
|
20231222,195600,276212245,3270,3270,3270,3270,0
|
|
20231222,195500,276212245,3270,3270,3270,3270,0
|
|
20231222,195400,276212245,3270,3270,3270,3270,0
|
|
20231222,195300,276212245,3270,3270,3270,3270,0
|
|
20231222,195200,276212245,3270,3270,3270,3270,0
|
|
20231222,195100,276212245,3270,3270,3270,3270,0
|
|
20231222,195000,276212245,3270,3270,3270,3270,0
|
|
20231222,194900,276212245,3270,3270,3270,3270,0
|
|
20231222,194800,276212245,3270,3270,3270,3270,0
|
|
20231222,194700,276212245,3270,3270,3270,3270,0
|
|
20231222,194600,276212245,3270,3270,3270,3270,0
|
|
20231222,194500,276212245,3270,3270,3270,3270,0
|
|
20231222,194400,276212245,3270,3270,3270,3270,0
|
|
20231222,194300,276212245,3270,3270,3270,3270,0
|
|
20231222,194200,276212245,3270,3270,3270,3270,0
|
|
20231222,194100,276212245,3270,3270,3270,3270,0
|
|
20231222,194000,276212245,3270,3270,3270,3270,0
|
|
20231222,193900,276212245,3270,3270,3270,3270,0
|
|
20231222,193800,276212245,3270,3270,3270,3270,0
|
|
20231222,193700,276212245,3270,3270,3270,3270,0
|
|
20231222,193600,276212245,3270,3270,3270,3270,0
|
|
20231222,193500,276212245,3270,3270,3270,3270,0
|
|
20231222,193400,276212245,3270,3270,3270,3270,0
|
|
20231222,193300,276212245,3270,3270,3270,3270,13260
|
|
20231222,193200,276212245,3270,3270,3270,3270,0
|
|
20231222,193100,276212245,3270,3270,3270,3270,0
|
|
20231222,193000,276212245,3270,3270,3270,3270,0
|
|
20231222,192900,276212245,3270,3270,3270,3270,0
|
|
20231222,192800,276212245,3270,3270,3270,3270,0
|
|
20231222,192700,276212245,3270,3270,3270,3270,0
|
|
20231222,192600,276212245,3270,3270,3270,3270,0
|
|
20231222,192500,276212245,3270,3270,3270,3270,0
|
|
20231222,192400,276212245,3270,3270,3270,3270,0
|
|
20231222,192300,276212245,3270,3270,3270,3270,0
|
|
20231222,192200,276212245,3270,3270,3270,3270,0
|
|
20231222,192100,276212245,3270,3270,3270,3270,0
|
|
20231222,192000,276212245,3270,3270,3270,3270,0
|
|
20231222,191900,276212245,3270,3270,3270,3270,0
|
|
20231222,191800,276212245,3270,3270,3270,3270,0
|
|
20231222,191700,276212245,3270,3270,3270,3270,0
|
|
20231222,191600,276212245,3270,3270,3270,3270,0
|
|
20231222,191500,276212245,3270,3270,3270,3270,0
|
|
20231222,191400,276212245,3270,3270,3270,3270,0
|
|
20231222,191300,276212245,3270,3270,3270,3270,0
|
|
20231222,191200,276212245,3270,3270,3270,3270,0
|
|
20231222,191100,276212245,3270,3270,3270,3270,0
|
|
20231222,191000,276212245,3270,3270,3270,3270,0
|
|
20231222,190900,276212245,3270,3270,3270,3270,0
|
|
20231222,190800,276212245,3270,3270,3270,3270,0
|
|
20231222,190700,276212245,3270,3270,3270,3270,0
|
|
20231222,190600,276212245,3270,3270,3270,3270,0
|
|
20231222,190500,276212245,3270,3270,3270,3270,0
|
|
20231222,190400,276212245,3270,3270,3270,3270,0
|
|
20231222,190300,276212245,3270,3270,3270,3270,13260
|
|
20231222,190200,276212245,3270,3270,3270,3270,0
|
|
20231222,190100,276212245,3270,3270,3270,3270,0
|
|
20231222,190000,276212245,3270,3270,3270,3270,0
|
|
20231222,185900,276212245,3270,3270,3270,3270,0
|
|
20231222,185800,276212245,3270,3270,3270,3270,0
|
|
20231222,185700,276212245,3270,3270,3270,3270,0
|
|
20231222,185600,276212245,3270,3270,3270,3270,0
|
|
20231222,185500,276212245,3270,3270,3270,3270,0
|
|
20231222,185400,276212245,3270,3270,3270,3270,0
|
|
20231222,185300,276212245,3270,3270,3270,3270,0
|
|
20231222,185200,276212245,3270,3270,3270,3270,0
|
|
20231222,185100,276212245,3270,3270,3270,3270,0
|
|
20231222,185000,276212245,3270,3270,3270,3270,0
|
|
20231222,184900,276212245,3270,3270,3270,3270,0
|
|
20231222,184800,276212245,3270,3270,3270,3270,0
|
|
20231222,184700,276212245,3270,3270,3270,3270,0
|
|
20231222,184600,276212245,3270,3270,3270,3270,0
|
|
20231222,184500,276212245,3270,3270,3270,3270,0
|
|
20231222,184400,276212245,3270,3270,3270,3270,0
|
|
20231222,184300,276212245,3270,3270,3270,3270,0
|
|
20231222,184200,276212245,3270,3270,3270,3270,0
|
|
20231222,184100,276212245,3270,3270,3270,3270,0
|
|
20231222,184000,276212245,3270,3270,3270,3270,0
|
|
20231222,183900,276212245,3270,3270,3270,3270,0
|
|
20231222,183800,276212245,3270,3270,3270,3270,0
|
|
20231222,183700,276212245,3270,3270,3270,3270,0
|
|
20231222,183600,276212245,3270,3270,3270,3270,0
|
|
20231222,183500,276212245,3270,3270,3270,3270,0
|
|
20231222,183400,276212245,3270,3270,3270,3270,0
|
|
20231222,183300,276212245,3270,3270,3270,3270,13260
|
|
20231222,183200,276212245,3270,3270,3270,3270,0
|
|
20231222,183100,276212245,3270,3270,3270,3270,0
|
|
20231222,183000,276212245,3270,3270,3270,3270,0
|
|
20231222,182900,276212245,3270,3270,3270,3270,0
|
|
20231222,182800,276212245,3270,3270,3270,3270,0
|
|
20231222,182700,276212245,3270,3270,3270,3270,0
|
|
20231222,182600,276212245,3270,3270,3270,3270,0
|
|
20231222,182500,276212245,3270,3270,3270,3270,0
|
|
20231222,182400,276212245,3270,3270,3270,3270,0
|
|
20231222,182300,276212245,3270,3270,3270,3270,0
|
|
20231222,182200,276212245,3270,3270,3270,3270,0
|
|
20231222,182100,276212245,3270,3270,3270,3270,0
|
|
20231222,182000,276212245,3270,3270,3270,3270,0
|
|
20231222,181900,276212245,3270,3270,3270,3270,0
|
|
20231222,181800,276212245,3270,3270,3270,3270,0
|
|
20231222,181700,276212245,3270,3270,3270,3270,0
|
|
20231222,181600,276212245,3270,3270,3270,3270,0
|
|
20231222,181500,276212245,3270,3270,3270,3270,0
|
|
20231222,181400,276212245,3270,3270,3270,3270,0
|
|
20231222,181300,276212245,3270,3270,3270,3270,0
|
|
20231222,181200,276212245,3270,3270,3270,3270,0
|
|
20231222,181100,276212245,3270,3270,3270,3270,0
|
|
20231222,181000,276212245,3270,3270,3270,3270,0
|
|
20231222,180900,276212245,3270,3270,3270,3270,0
|
|
20231222,180800,276212245,3270,3270,3270,3270,0
|
|
20231222,180700,276212245,3270,3270,3270,3270,0
|
|
20231222,180600,276212245,3270,3270,3270,3270,0
|
|
20231222,180500,276212245,3270,3270,3270,3270,0
|
|
20231222,180400,276212245,3270,3270,3270,3270,0
|
|
20231222,180300,276212245,3270,3270,3270,3270,13260
|
|
20231222,180200,276212245,3270,3270,3270,3270,0
|
|
20231222,180100,276212245,3270,3270,3270,3270,0
|
|
20231222,180000,276212245,3270,3270,3270,3270,0
|
|
20231222,175900,276212245,3270,3270,3270,3270,0
|
|
20231222,175800,276212245,3270,3270,3270,3270,0
|
|
20231222,175700,276212245,3270,3270,3270,3270,0
|
|
20231222,175600,276212245,3270,3270,3270,3270,0
|
|
20231222,175500,276212245,3270,3270,3270,3270,0
|
|
20231222,175400,276212245,3270,3270,3270,3270,0
|
|
20231222,175300,276212245,3270,3270,3270,3270,0
|
|
20231222,175200,276212245,3270,3270,3270,3270,0
|
|
20231222,175100,276212245,3270,3270,3270,3270,0
|
|
20231222,175000,276212245,3270,3270,3270,3270,0
|
|
20231222,174900,276212245,3270,3270,3270,3270,0
|
|
20231222,174800,276212245,3270,3270,3270,3270,0
|
|
20231222,174700,276212245,3270,3270,3270,3270,0
|
|
20231222,174600,276212245,3270,3270,3270,3270,0
|
|
20231222,174500,276212245,3270,3270,3270,3270,0
|
|
20231222,174400,276212245,3270,3270,3270,3270,0
|
|
20231222,174300,276212245,3270,3270,3270,3270,0
|
|
20231222,174200,276212245,3270,3270,3270,3270,0
|
|
20231222,174100,276212245,3270,3270,3270,3270,0
|
|
20231222,174000,276212245,3270,3270,3270,3270,0
|
|
20231222,173900,276212245,3270,3270,3270,3270,0
|
|
20231222,173800,276212245,3270,3270,3270,3270,0
|
|
20231222,173700,276212245,3270,3270,3270,3270,0
|
|
20231222,173600,276212245,3270,3270,3270,3270,0
|
|
20231222,173500,276212245,3270,3270,3270,3270,0
|
|
20231222,173400,276212245,3270,3270,3270,3270,0
|
|
20231222,173300,276212245,3270,3270,3270,3270,13260
|
|
20231222,173200,276212245,3270,3270,3270,3270,0
|
|
20231222,173100,276212245,3270,3270,3270,3270,0
|
|
20231222,173000,276212245,3270,3270,3270,3270,0
|
|
20231222,172900,276212245,3270,3270,3270,3270,0
|
|
20231222,172800,276212245,3270,3270,3270,3270,0
|
|
20231222,172700,276212245,3270,3270,3270,3270,0
|
|
20231222,172600,276212245,3270,3270,3270,3270,0
|
|
20231222,172500,276212245,3270,3270,3270,3270,0
|
|
20231222,172400,276212245,3270,3270,3270,3270,0
|
|
20231222,172300,276212245,3270,3270,3270,3270,0
|
|
20231222,172200,276212245,3270,3270,3270,3270,0
|
|
20231222,172100,276212245,3270,3270,3270,3270,0
|
|
20231222,172000,276212245,3270,3270,3270,3270,0
|
|
20231222,171900,276212245,3270,3270,3270,3270,0
|
|
20231222,171800,276212245,3270,3270,3270,3270,0
|
|
20231222,171700,276212245,3270,3270,3270,3270,0
|
|
20231222,171600,276212245,3270,3270,3270,3270,0
|
|
20231222,171500,276212245,3270,3270,3270,3270,0
|
|
20231222,171400,276212245,3270,3270,3270,3270,0
|
|
20231222,171300,276212245,3270,3270,3270,3270,0
|
|
20231222,171200,276212245,3270,3270,3270,3270,0
|
|
20231222,171100,276212245,3270,3270,3270,3270,0
|
|
20231222,171000,276212245,3270,3270,3270,3270,0
|
|
20231222,170900,276212245,3270,3270,3270,3270,0
|
|
20231222,170800,276212245,3270,3270,3270,3270,0
|
|
20231222,170700,276212245,3270,3270,3270,3270,0
|
|
20231222,170600,276212245,3270,3270,3270,3270,0
|
|
20231222,170500,276212245,3270,3270,3270,3270,0
|
|
20231222,170400,276212245,3270,3270,3270,3270,0
|
|
20231222,170300,276212245,3270,3270,3270,3270,13260
|
|
20231222,170200,276212245,3270,3270,3270,3270,0
|
|
20231222,170100,276212245,3270,3270,3270,3270,0
|
|
20231222,170000,276212245,3270,3270,3270,3270,0
|
|
20231222,165900,276212245,3270,3270,3270,3270,0
|
|
20231222,165800,276212245,3270,3270,3270,3270,0
|
|
20231222,165700,276212245,3270,3270,3270,3270,0
|
|
20231222,165600,276212245,3270,3270,3270,3270,0
|
|
20231222,165500,276212245,3270,3270,3270,3270,0
|
|
20231222,165400,276212245,3270,3270,3270,3270,0
|
|
20231222,165300,276212245,3270,3270,3270,3270,0
|
|
20231222,165200,276212245,3270,3270,3270,3270,0
|
|
20231222,165100,276212245,3270,3270,3270,3270,0
|
|
20231222,165000,276212245,3270,3270,3270,3270,0
|
|
20231222,164900,276212245,3270,3270,3270,3270,0
|
|
20231222,164800,276212245,3270,3270,3270,3270,0
|
|
20231222,164700,276212245,3270,3270,3270,3270,0
|
|
20231222,164600,276212245,3270,3270,3270,3270,0
|
|
20231222,164500,276212245,3270,3270,3270,3270,0
|
|
20231222,164400,276212245,3270,3270,3270,3270,0
|
|
20231222,164300,276212245,3270,3270,3270,3270,0
|
|
20231222,164200,276212245,3270,3270,3270,3270,0
|
|
20231222,164100,276212245,3270,3270,3270,3270,0
|
|
20231222,164000,276212245,3270,3270,3270,3270,0
|
|
20231222,163900,276212245,3270,3270,3270,3270,0
|
|
20231222,163800,276212245,3270,3270,3270,3270,0
|
|
20231222,163700,276212245,3270,3270,3270,3270,0
|
|
20231222,163600,276212245,3270,3270,3270,3270,0
|
|
20231222,163500,276212245,3270,3270,3270,3270,0
|
|
20231222,163400,276212245,3270,3270,3270,3270,0
|
|
20231222,163300,276212245,3270,3270,3270,3270,13260
|
|
20231222,163200,276212245,3270,3270,3270,3270,0
|
|
20231222,163100,276212245,3270,3270,3270,3270,0
|
|
20231222,163000,276212245,3270,3270,3270,3270,0
|
|
20231222,162900,276212245,3270,3270,3270,3270,0
|
|
20231222,162800,276212245,3270,3270,3270,3270,0
|
|
20231222,162700,276212245,3270,3270,3270,3270,0
|
|
20231222,162600,276212245,3270,3270,3270,3270,0
|
|
20231222,162500,276212245,3270,3270,3270,3270,0
|
|
20231222,162400,276212245,3270,3270,3270,3270,0
|
|
20231222,162300,276212245,3270,3270,3270,3270,0
|
|
20231222,162200,276212245,3270,3270,3270,3270,0
|
|
20231222,162100,276212245,3270,3270,3270,3270,0
|
|
20231222,162000,276212245,3270,3270,3270,3270,0
|
|
20231222,161900,276212245,3270,3270,3270,3270,0
|
|
20231222,161800,276212245,3270,3270,3270,3270,0
|
|
20231222,161700,276212245,3270,3270,3270,3270,0
|
|
20231222,161600,276212245,3270,3270,3270,3270,0
|
|
20231222,161500,276212245,3270,3270,3270,3270,0
|
|
20231222,161400,276212245,3270,3270,3270,3270,0
|
|
20231222,161300,276212245,3270,3270,3270,3270,0
|
|
20231222,161200,276212245,3270,3270,3270,3270,0
|
|
20231222,161100,276212245,3270,3270,3270,3270,0
|
|
20231222,161000,276212245,3270,3270,3270,3270,0
|
|
20231222,160900,276212245,3270,3270,3270,3270,0
|
|
20231222,160800,276212245,3270,3270,3270,3270,0
|
|
20231222,160700,276212245,3270,3270,3270,3270,0
|
|
20231222,160600,276212245,3270,3270,3270,3270,0
|
|
20231222,160500,276212245,3270,3270,3270,3270,0
|
|
20231222,160400,276212245,3270,3270,3270,3270,0
|
|
20231222,160300,276212245,3270,3270,3270,3270,13260
|
|
20231222,160200,276212245,3270,3270,3270,3270,0
|
|
20231222,160100,276212245,3270,3270,3270,3270,0
|
|
20231222,160000,276212245,3270,3270,3270,3270,0
|
|
20231222,155900,276212245,3270,3270,3270,3270,0
|
|
20231222,155800,276212245,3270,3270,3270,3270,0
|
|
20231222,155700,276212245,3270,3270,3270,3270,0
|
|
20231222,155600,276212245,3270,3270,3270,3270,0
|
|
20231222,155500,276212245,3270,3270,3270,3270,0
|
|
20231222,155400,276212245,3270,3270,3270,3270,0
|
|
20231222,155300,276212245,3270,3270,3270,3270,0
|
|
20231222,155200,276212245,3270,3270,3270,3270,0
|
|
20231222,155100,276212245,3270,3270,3270,3270,0
|
|
20231222,155000,276212245,3270,3270,3270,3270,0
|
|
20231222,154900,276212245,3270,3270,3270,3270,0
|
|
20231222,154800,276212245,3270,3270,3270,3270,0
|
|
20231222,154700,276212245,3270,3270,3270,3270,0
|
|
20231222,154600,276212245,3270,3270,3270,3270,0
|
|
20231222,154500,276212245,3270,3270,3270,3270,0
|
|
20231222,154400,276212245,3270,3270,3270,3270,0
|
|
20231222,154300,276212245,3270,3270,3270,3270,0
|
|
20231222,154200,276212245,3270,3270,3270,3270,0
|
|
20231222,154100,276212245,3270,3270,3270,3270,0
|
|
20231222,154000,276212245,3270,3270,3270,3270,0
|
|
20231222,153900,276212245,3270,3270,3270,3270,0
|
|
20231222,153800,276212245,3270,3270,3270,3270,0
|
|
20231222,153700,276212245,3270,3270,3270,3270,0
|
|
20231222,153600,276212245,3270,3270,3270,3270,0
|
|
20231222,153500,276212245,3270,3270,3270,3270,0
|
|
20231222,153400,276212245,3270,3270,3270,3270,0
|
|
20231222,153300,276212245,3270,3270,3270,3270,13260
|
|
20231222,153200,276212245,3270,3270,3270,3270,0
|
|
20231222,153100,276212245,3270,3270,3270,3270,0
|
|
20231222,153000,276212245,3270,3270,3270,3270,13260
|
|
20231222,152900,232852045,3285,3285,3285,3285,0
|
|
20231222,152800,232852045,3285,3285,3285,3285,0
|
|
20231222,152700,232852045,3285,3285,3285,3285,0
|
|
20231222,152600,232852045,3285,3285,3285,3285,0
|
|
20231222,152500,232852045,3285,3285,3285,3285,0
|
|
20231222,152400,232852045,3285,3285,3285,3285,0
|
|
20231222,152300,232852045,3285,3285,3285,3285,0
|
|
20231222,152200,232852045,3285,3285,3285,3285,0
|
|
20231222,152100,232852045,3285,3285,3285,3285,0
|
|
20231222,152000,232852045,3285,3285,3285,3285,0
|
|
20231222,151900,232852045,3285,3275,3285,3275,2757
|
|
20231222,151800,223822060,3285,3280,3285,3275,1500
|
|
20231222,151700,218909075,3280,3280,3285,3280,24
|
|
20231222,151600,218830350,3280,3280,3280,3280,2858
|
|
20231222,151500,209456110,3290,3290,3290,3290,1
|
|
20231222,151400,209452820,3285,3285,3285,3285,2703
|
|
20231222,151300,200573465,3290,3290,3290,3290,300
|
|
20231222,151200,199586465,3290,3290,3290,3290,29
|
|
20231222,151100,199491055,3290,3290,3290,3290,503
|
|
20231222,151000,197836185,3295,3290,3295,3290,11
|
|
20231222,150900,197799990,3290,3290,3290,3290,0
|
|
20231222,150800,197799990,3290,3290,3290,3290,90
|
|
20231222,150700,197503890,3290,3290,3290,3290,110
|
|
20231222,150600,197141990,3295,3295,3295,3295,0
|
|
20231222,150500,197141990,3295,3295,3295,3295,0
|
|
20231222,150400,197141990,3295,3295,3295,3295,20
|
|
20231222,150300,197076090,3295,3295,3295,3295,0
|
|
20231222,150200,197076090,3295,3295,3295,3295,0
|
|
20231222,150100,197076090,3295,3295,3295,3295,0
|
|
20231222,150000,197076090,3295,3295,3295,3295,0
|
|
20231222,145900,197076090,3295,3295,3295,3295,0
|
|
20231222,145800,197076090,3295,3295,3295,3295,0
|
|
20231222,145700,197076090,3295,3295,3295,3295,0
|
|
20231222,145600,197076090,3295,3295,3295,3295,0
|
|
20231222,145500,197076090,3295,3295,3295,3295,0
|
|
20231222,145400,197076090,3295,3295,3295,3295,0
|
|
20231222,145300,197076090,3295,3295,3295,3295,3
|
|
20231222,145200,197066205,3285,3285,3285,3285,0
|
|
20231222,145100,197066205,3285,3285,3285,3285,681
|
|
20231222,145000,194829120,3290,3295,3295,3290,1667
|
|
20231222,144900,189344165,3295,3295,3295,3295,0
|
|
20231222,144800,189344165,3295,3295,3295,3295,1
|
|
20231222,144700,189340870,3300,3300,3300,3300,100
|
|
20231222,144600,189010870,3300,3300,3300,3300,0
|
|
20231222,144500,189010870,3300,3300,3300,3300,0
|
|
20231222,144400,189010870,3300,3300,3300,3300,0
|
|
20231222,144300,189010870,3300,3300,3300,3300,0
|
|
20231222,144200,189010870,3300,3300,3300,3300,2
|
|
20231222,144100,189004270,3300,3300,3300,3300,51
|
|
20231222,144000,188835970,3300,3300,3300,3300,0
|
|
20231222,143900,188835970,3300,3300,3300,3300,0
|
|
20231222,143800,188835970,3300,3300,3300,3300,0
|
|
20231222,143700,188835970,3300,3300,3300,3300,0
|
|
20231222,143600,188835970,3300,3300,3300,3300,0
|
|
20231222,143500,188835970,3300,3300,3300,3300,0
|
|
20231222,143400,188835970,3300,3300,3300,3300,1
|
|
20231222,143300,188832670,3290,3290,3290,3290,0
|
|
20231222,143200,188832670,3290,3290,3290,3290,0
|
|
20231222,143100,188832670,3290,3290,3290,3290,0
|
|
20231222,143000,188832670,3290,3290,3290,3290,0
|
|
20231222,142900,188832670,3290,3290,3290,3290,0
|
|
20231222,142800,188832670,3290,3290,3290,3290,0
|
|
20231222,142700,188832670,3290,3290,3290,3290,0
|
|
20231222,142600,188832670,3290,3290,3290,3290,0
|
|
20231222,142500,188832670,3290,3290,3290,3290,0
|
|
20231222,142400,188832670,3290,3290,3290,3290,0
|
|
20231222,142300,188832670,3290,3295,3295,3290,778
|
|
20231222,142200,186272545,3300,3300,3300,3300,0
|
|
20231222,142100,186272545,3300,3300,3300,3300,0
|
|
20231222,142000,186272545,3300,3300,3300,3300,0
|
|
20231222,141900,186272545,3300,3300,3300,3300,0
|
|
20231222,141800,186272545,3300,3300,3300,3300,0
|
|
20231222,141700,186272545,3300,3300,3300,3300,0
|
|
20231222,141600,186272545,3300,3300,3300,3300,0
|
|
20231222,141500,186272545,3300,3300,3300,3300,0
|
|
20231222,141400,186272545,3300,3300,3300,3300,0
|
|
20231222,141300,186272545,3300,3300,3300,3300,5
|
|
20231222,141200,186256045,3300,3300,3300,3300,0
|
|
20231222,141100,186256045,3300,3300,3300,3300,0
|
|
20231222,141000,186256045,3300,3300,3300,3300,0
|
|
20231222,140900,186256045,3300,3300,3300,3300,0
|
|
20231222,140800,186256045,3300,3300,3300,3300,0
|
|
20231222,140700,186256045,3300,3300,3300,3300,0
|
|
20231222,140600,186256045,3300,3300,3300,3300,0
|
|
20231222,140500,186256045,3300,3300,3300,3300,0
|
|
20231222,140400,186256045,3300,3300,3300,3300,0
|
|
20231222,140300,186256045,3300,3300,3300,3300,0
|
|
20231222,140200,186256045,3300,3300,3300,3300,0
|
|
20231222,140100,186256045,3300,3300,3300,3300,0
|
|
20231222,140000,186256045,3300,3300,3300,3300,0
|
|
20231222,135900,186256045,3300,3295,3300,3295,20
|
|
20231222,135800,186190120,3300,3300,3300,3300,0
|
|
20231222,135700,186190120,3300,3300,3300,3300,3
|
|
20231222,135600,186180220,3300,3295,3300,3295,115
|
|
20231222,135500,185800800,3295,3295,3295,3295,10
|
|
20231222,135400,185767850,3300,3300,3300,3300,0
|
|
20231222,135300,185767850,3300,3300,3300,3300,0
|
|
20231222,135200,185767850,3300,3300,3300,3300,0
|
|
20231222,135100,185767850,3300,3300,3300,3300,1
|
|
20231222,135000,185764550,3295,3295,3295,3295,0
|
|
20231222,134900,185764550,3295,3295,3295,3295,0
|
|
20231222,134800,185764550,3295,3295,3295,3295,0
|
|
20231222,134700,185764550,3295,3295,3295,3295,0
|
|
20231222,134600,185764550,3295,3295,3295,3295,0
|
|
20231222,134500,185764550,3295,3295,3295,3295,0
|
|
20231222,134400,185764550,3295,3295,3295,3295,0
|
|
20231222,134300,185764550,3295,3295,3295,3295,0
|
|
20231222,134200,185764550,3295,3295,3295,3295,0
|
|
20231222,134100,185764550,3295,3295,3295,3295,0
|
|
20231222,134000,185764550,3295,3295,3295,3295,0
|
|
20231222,133900,185764550,3295,3295,3295,3295,0
|
|
20231222,133800,185764550,3295,3295,3295,3295,0
|
|
20231222,133700,185764550,3295,3295,3295,3295,0
|
|
20231222,133600,185764550,3295,3295,3295,3295,0
|
|
20231222,133500,185764550,3295,3295,3295,3295,0
|
|
20231222,133400,185764550,3295,3295,3295,3295,0
|
|
20231222,133300,185764550,3295,3295,3295,3295,5
|
|
20231222,133200,185748075,3295,3295,3295,3295,0
|
|
20231222,133100,185748075,3295,3295,3295,3295,0
|
|
20231222,133000,185748075,3295,3295,3295,3295,0
|
|
20231222,132900,185748075,3295,3295,3295,3295,0
|
|
20231222,132800,185748075,3295,3295,3295,3295,0
|
|
20231222,132700,185748075,3295,3295,3295,3295,0
|
|
20231222,132600,185748075,3295,3295,3295,3295,0
|
|
20231222,132500,185748075,3295,3295,3295,3295,0
|
|
20231222,132400,185748075,3295,3295,3295,3295,0
|
|
20231222,132300,185748075,3295,3295,3295,3295,15
|
|
20231222,132200,185698650,3285,3285,3285,3285,0
|
|
20231222,132100,185698650,3285,3285,3285,3285,0
|
|
20231222,132000,185698650,3285,3285,3285,3285,493
|
|
20231222,131900,184079145,3290,3290,3290,3290,606
|
|
20231222,131800,182085405,3285,3285,3285,3285,0
|
|
20231222,131700,182085405,3285,3285,3285,3285,0
|
|
20231222,131600,182085405,3285,3285,3285,3285,82
|
|
20231222,131500,181816035,3295,3295,3295,3295,5
|
|
20231222,131400,181799560,3295,3295,3295,3295,3
|
|
20231222,131300,181789675,3280,3280,3280,3280,0
|
|
20231222,131200,181789675,3280,3280,3280,3280,0
|
|
20231222,131100,181789675,3280,3300,3300,3280,10000
|
|
20231222,131000,148943585,3305,3305,3305,3305,0
|
|
20231222,130900,148943585,3305,3305,3305,3305,37
|
|
20231222,130800,148821300,3305,3305,3305,3305,370
|
|
20231222,130700,147598450,3305,3305,3305,3305,300
|
|
20231222,130600,146606950,3300,3300,3300,3300,0
|
|
20231222,130500,146606950,3300,3300,3300,3300,0
|
|
20231222,130400,146606950,3300,3300,3300,3300,0
|
|
20231222,130300,146606950,3300,3300,3300,3300,0
|
|
20231222,130200,146606950,3300,3300,3300,3300,0
|
|
20231222,130100,146606950,3300,3300,3300,3300,0
|
|
20231222,130000,146606950,3300,3300,3300,3300,0
|
|
20231222,125900,146606950,3300,3300,3300,3300,0
|
|
20231222,125800,146606950,3300,3300,3300,3300,0
|
|
20231222,125700,146606950,3300,3300,3300,3300,0
|
|
20231222,125600,146606950,3300,3300,3300,3300,0
|
|
20231222,125500,146606950,3300,3300,3300,3300,0
|
|
20231222,125400,146606950,3300,3300,3300,3300,0
|
|
20231222,125300,146606950,3300,3300,3300,3300,0
|
|
20231222,125200,146606950,3300,3300,3300,3300,0
|
|
20231222,125100,146606950,3300,3300,3300,3300,0
|
|
20231222,125000,146606950,3300,3300,3300,3300,40
|
|
20231222,124900,146474950,3295,3295,3295,3295,0
|
|
20231222,124800,146474950,3295,3295,3295,3295,0
|
|
20231222,124700,146474950,3295,3295,3295,3295,0
|
|
20231222,124600,146474950,3295,3295,3295,3295,0
|
|
20231222,124500,146474950,3295,3295,3295,3295,0
|
|
20231222,124400,146474950,3295,3295,3295,3295,0
|
|
20231222,124300,146474950,3295,3295,3295,3295,0
|
|
20231222,124200,146474950,3295,3295,3295,3295,0
|
|
20231222,124100,146474950,3295,3295,3295,3295,0
|
|
20231222,124000,146474950,3295,3295,3295,3295,0
|
|
20231222,123900,146474950,3295,3295,3295,3295,0
|
|
20231222,123800,146474950,3295,3295,3295,3295,0
|
|
20231222,123700,146474950,3295,3295,3295,3295,0
|
|
20231222,123600,146474950,3295,3295,3295,3295,0
|
|
20231222,123500,146474950,3295,3295,3295,3295,0
|
|
20231222,123400,146474950,3295,3300,3300,3295,300
|
|
20231222,123300,145486380,3300,3300,3300,3300,0
|
|
20231222,123200,145486380,3300,3300,3300,3300,0
|
|
20231222,123100,145486380,3300,3300,3300,3300,0
|
|
20231222,123000,145486380,3300,3300,3300,3300,0
|
|
20231222,122900,145486380,3300,3300,3300,3300,0
|
|
20231222,122800,145486380,3300,3300,3300,3300,100
|
|
20231222,122700,145156380,3300,3300,3300,3300,86
|
|
20231222,122600,144872580,3300,3300,3300,3300,218
|
|
20231222,122500,144153180,3300,3300,3300,3300,0
|
|
20231222,122400,144153180,3300,3300,3300,3300,0
|
|
20231222,122300,144153180,3300,3300,3300,3300,0
|
|
20231222,122200,144153180,3300,3300,3300,3300,0
|
|
20231222,122100,144153180,3300,3300,3300,3300,0
|
|
20231222,122000,144153180,3300,3300,3300,3300,0
|
|
20231222,121900,144153180,3300,3300,3300,3300,0
|
|
20231222,121800,144153180,3300,3300,3300,3300,46
|
|
20231222,121700,144001380,3300,3300,3300,3300,565
|
|
20231222,121600,142136880,3300,3300,3300,3300,0
|
|
20231222,121500,142136880,3300,3300,3300,3300,0
|
|
20231222,121400,142136880,3300,3300,3300,3300,0
|
|
20231222,121300,142136880,3300,3300,3300,3300,0
|
|
20231222,121200,142136880,3300,3300,3300,3300,0
|
|
20231222,121100,142136880,3300,3300,3300,3300,80
|
|
20231222,121000,141872880,3300,3300,3300,3300,0
|
|
20231222,120900,141872880,3300,3300,3300,3300,0
|
|
20231222,120800,141872880,3300,3300,3300,3300,0
|
|
20231222,120700,141872880,3300,3300,3300,3300,0
|
|
20231222,120600,141872880,3300,3300,3300,3300,2
|
|
20231222,120500,141866280,3295,3295,3295,3295,0
|
|
20231222,120400,141866280,3295,3295,3295,3295,0
|
|
20231222,120300,141866280,3295,3295,3295,3295,0
|
|
20231222,120200,141866280,3295,3295,3295,3295,0
|
|
20231222,120100,141866280,3295,3295,3295,3295,0
|
|
20231222,120000,141866280,3295,3295,3295,3295,0
|
|
20231222,115900,141866280,3295,3295,3295,3295,0
|
|
20231222,115800,141866280,3295,3295,3295,3295,0
|
|
20231222,115700,141866280,3295,3295,3295,3295,0
|
|
20231222,115600,141866280,3295,3295,3295,3295,0
|
|
20231222,115500,141866280,3295,3295,3295,3295,0
|
|
20231222,115400,141866280,3295,3295,3295,3295,0
|
|
20231222,115300,141866280,3295,3295,3295,3295,70
|
|
20231222,115200,141635630,3300,3300,3300,3300,300
|
|
20231222,115100,140645630,3300,3300,3300,3300,0
|
|
20231222,115000,140645630,3300,3300,3300,3300,1
|
|
20231222,114900,140642330,3300,3300,3300,3300,5
|
|
20231222,114800,140625830,3300,3300,3300,3300,0
|
|
20231222,114700,140625830,3300,3300,3300,3300,200
|
|
20231222,114600,139965830,3300,3300,3300,3300,0
|
|
20231222,114500,139965830,3300,3300,3300,3300,0
|
|
20231222,114400,139965830,3300,3300,3300,3300,0
|
|
20231222,114300,139965830,3300,3300,3300,3300,0
|
|
20231222,114200,139965830,3300,3300,3300,3300,0
|
|
20231222,114100,139965830,3300,3300,3300,3300,0
|
|
20231222,114000,139965830,3300,3300,3300,3300,0
|
|
20231222,113900,139965830,3300,3300,3300,3300,0
|
|
20231222,113800,139965830,3300,3300,3300,3300,1
|
|
20231222,113700,139962530,3295,3295,3295,3295,0
|
|
20231222,113600,139962530,3295,3295,3295,3295,0
|
|
20231222,113500,139962530,3295,3300,3300,3295,9
|
|
20231222,113400,139932845,3290,3295,3295,3290,150
|
|
20231222,113300,139439050,3300,3300,3300,3300,0
|
|
20231222,113200,139439050,3300,3300,3300,3300,0
|
|
20231222,113100,139439050,3300,3300,3300,3300,0
|
|
20231222,113000,139439050,3300,3300,3300,3300,0
|
|
20231222,112900,139439050,3300,3300,3300,3300,0
|
|
20231222,112800,139439050,3300,3300,3300,3300,0
|
|
20231222,112700,139439050,3300,3300,3300,3300,0
|
|
20231222,112600,139439050,3300,3300,3300,3300,0
|
|
20231222,112500,139439050,3300,3300,3300,3300,0
|
|
20231222,112400,139439050,3300,3300,3300,3300,0
|
|
20231222,112300,139439050,3300,3300,3300,3300,0
|
|
20231222,112200,139439050,3300,3300,3300,3300,0
|
|
20231222,112100,139439050,3300,3300,3300,3300,0
|
|
20231222,112000,139439050,3300,3300,3300,3300,5
|
|
20231222,111900,139422550,3300,3300,3300,3300,0
|
|
20231222,111800,139422550,3300,3300,3300,3300,0
|
|
20231222,111700,139422550,3300,3295,3300,3295,3
|
|
20231222,111600,139412655,3300,3300,3300,3300,11
|
|
20231222,111500,139376355,3300,3300,3300,3300,1
|
|
20231222,111400,139373055,3300,3300,3300,3300,0
|
|
20231222,111300,139373055,3300,3300,3300,3300,0
|
|
20231222,111200,139373055,3300,3300,3300,3300,0
|
|
20231222,111100,139373055,3300,3300,3300,3300,0
|
|
20231222,111000,139373055,3300,3300,3300,3300,0
|
|
20231222,110900,139373055,3300,3300,3300,3300,0
|
|
20231222,110800,139373055,3300,3300,3300,3300,0
|
|
20231222,110700,139373055,3300,3300,3300,3300,0
|
|
20231222,110600,139373055,3300,3300,3300,3300,0
|
|
20231222,110500,139373055,3300,3300,3300,3300,0
|
|
20231222,110400,139373055,3300,3300,3300,3300,0
|
|
20231222,110300,139373055,3300,3300,3300,3300,0
|
|
20231222,110200,139373055,3300,3300,3300,3300,0
|
|
20231222,110100,139373055,3300,3295,3300,3295,24
|
|
20231222,110000,139293970,3295,3295,3295,3295,0
|
|
20231222,105900,139293970,3295,3295,3295,3295,0
|
|
20231222,105800,139293970,3295,3295,3295,3295,433
|
|
20231222,105700,137867235,3295,3295,3295,3275,4952
|
|
20231222,105600,121631625,3280,3295,3295,3280,10000
|
|
20231222,105500,88788700,3300,3300,3300,3300,50
|
|
20231222,105400,88623700,3300,3300,3300,3300,0
|
|
20231222,105300,88623700,3300,3300,3300,3300,10
|
|
20231222,105200,88590700,3300,3300,3300,3300,0
|
|
20231222,105100,88590700,3300,3300,3300,3300,0
|
|
20231222,105000,88590700,3300,3295,3300,3290,6151
|
|
20231222,104900,68336840,3295,3295,3295,3295,0
|
|
20231222,104800,68336840,3295,3295,3295,3295,4
|
|
20231222,104700,68323660,3300,3300,3300,3300,124
|
|
20231222,104600,67914460,3300,3300,3300,3300,0
|
|
20231222,104500,67914460,3300,3300,3300,3300,0
|
|
20231222,104400,67914460,3300,3300,3300,3300,0
|
|
20231222,104300,67914460,3300,3300,3300,3300,0
|
|
20231222,104200,67914460,3300,3300,3300,3300,0
|
|
20231222,104100,67914460,3300,3300,3300,3300,0
|
|
20231222,104000,67914460,3300,3300,3300,3300,0
|
|
20231222,103900,67914460,3300,3300,3300,3300,0
|
|
20231222,103800,67914460,3300,3300,3300,3300,1
|
|
20231222,103700,67911160,3300,3300,3300,3300,0
|
|
20231222,103600,67911160,3300,3300,3300,3300,0
|
|
20231222,103500,67911160,3300,3300,3300,3300,0
|
|
20231222,103400,67911160,3300,3300,3300,3300,1150
|
|
20231222,103300,64116160,3300,3305,3305,3300,1549
|
|
20231222,103200,59003380,3305,3305,3305,3305,0
|
|
20231222,103100,59003380,3305,3305,3305,3305,0
|
|
20231222,103000,59003380,3305,3305,3305,3305,0
|
|
20231222,102900,59003380,3305,3305,3305,3305,0
|
|
20231222,102800,59003380,3305,3310,3310,3305,5000
|
|
20231222,102700,42472290,3315,3315,3315,3315,0
|
|
20231222,102600,42472290,3315,3315,3315,3315,0
|
|
20231222,102500,42472290,3315,3315,3315,3315,0
|
|
20231222,102400,42472290,3315,3315,3315,3315,0
|
|
20231222,102300,42472290,3315,3315,3315,3315,1
|
|
20231222,102200,42468975,3315,3315,3315,3315,0
|
|
20231222,102100,42468975,3315,3315,3315,3315,0
|
|
20231222,102000,42468975,3315,3315,3315,3315,32
|
|
20231222,101900,42362895,3315,3315,3315,3315,0
|
|
20231222,101800,42362895,3315,3315,3315,3315,0
|
|
20231222,101700,42362895,3315,3315,3315,3315,1000
|
|
20231222,101600,39047895,3315,3315,3315,3315,0
|
|
20231222,101500,39047895,3315,3315,3315,3315,0
|
|
20231222,101400,39047895,3315,3315,3315,3315,0
|
|
20231222,101300,39047895,3315,3315,3315,3315,0
|
|
20231222,101200,39047895,3315,3315,3315,3315,0
|
|
20231222,101100,39047895,3315,3315,3315,3315,0
|
|
20231222,101000,39047895,3315,3315,3315,3315,0
|
|
20231222,100900,39047895,3315,3315,3315,3315,100
|
|
20231222,100800,38716395,3315,3315,3315,3315,0
|
|
20231222,100700,38716395,3315,3315,3315,3315,0
|
|
20231222,100600,38716395,3315,3315,3315,3315,1
|
|
20231222,100500,38713080,3315,3315,3315,3315,0
|
|
20231222,100400,38713080,3315,3315,3315,3315,0
|
|
20231222,100300,38713080,3315,3315,3315,3315,0
|
|
20231222,100200,38713080,3315,3315,3315,3315,0
|
|
20231222,100100,38713080,3315,3315,3315,3315,1000
|
|
20231222,100000,35398080,3315,3315,3315,3315,0
|
|
20231222,095900,35398080,3315,3315,3315,3315,0
|
|
20231222,095800,35398080,3315,3315,3315,3315,0
|
|
20231222,095700,35398080,3315,3315,3315,3315,0
|
|
20231222,095600,35398080,3315,3315,3315,3315,5
|
|
20231222,095500,35381505,3315,3315,3315,3315,0
|
|
20231222,095400,35381505,3315,3315,3315,3315,0
|
|
20231222,095300,35381505,3315,3315,3315,3315,0
|
|
20231222,095200,35381505,3315,3315,3315,3315,0
|
|
20231222,095100,35381505,3315,3315,3315,3315,0
|
|
20231222,095000,35381505,3315,3315,3315,3315,0
|
|
20231222,094900,35381505,3315,3315,3315,3315,0
|
|
20231222,094800,35381505,3315,3315,3315,3315,0
|
|
20231222,094700,35381505,3315,3315,3315,3315,0
|
|
20231222,094600,35381505,3315,3315,3315,3315,5
|
|
20231222,094500,35364930,3315,3315,3315,3315,0
|
|
20231222,094400,35364930,3315,3315,3315,3315,0
|
|
20231222,094300,35364930,3315,3315,3315,3315,50
|
|
20231222,094200,35199180,3315,3315,3315,3315,5
|
|
20231222,094100,35182605,3315,3315,3315,3315,0
|
|
20231222,094000,35182605,3315,3315,3315,3315,0
|
|
20231222,093900,35182605,3315,3315,3315,3315,50
|
|
20231222,093800,35016855,3315,3315,3315,3315,33
|
|
20231222,093700,34907460,3315,3315,3315,3315,3
|
|
20231222,093600,34897515,3320,3315,3320,3315,3
|
|
20231222,093500,34887560,3325,3325,3325,3325,0
|
|
20231222,093400,34887560,3325,3325,3325,3325,0
|
|
20231222,093300,34887560,3325,3315,3325,3315,7
|
|
20231222,093200,34864315,3325,3315,3325,3315,8
|
|
20231222,093100,34837725,3315,3315,3315,3315,1
|
|
20231222,093000,34834410,3325,3315,3325,3315,2
|
|
20231222,092900,34827770,3315,3315,3315,3315,1
|
|
20231222,092800,34824455,3315,3310,3315,3310,2
|
|
20231222,092700,34817830,3310,3310,3310,3310,2
|
|
20231222,092600,34811210,3310,3310,3310,3310,2
|
|
20231222,092500,34804590,3305,3305,3305,3305,2
|
|
20231222,092400,34797980,3305,3305,3305,3305,2
|
|
20231222,092300,34791370,3305,3305,3305,3305,2
|
|
20231222,092200,34784760,3305,3305,3305,3305,1
|
|
20231222,092100,34781455,3305,3305,3305,3305,2
|
|
20231222,092000,34774845,3305,3305,3325,3305,4
|
|
20231222,091900,34761595,3305,3305,3325,3305,10
|
|
20231222,091800,34728395,3305,3305,3305,3305,2
|
|
20231222,091700,34721785,3325,3325,3325,3325,0
|
|
20231222,091600,34721785,3325,3315,3325,3315,200
|
|
20231222,091500,34056795,3325,3315,3325,3315,10000
|
|
20231222,091400,833105,3315,3315,3315,3315,2
|
|
20231222,091300,826475,3315,3315,3315,3315,54
|
|
20231222,091200,647465,3315,3315,3315,3315,6
|
|
20231222,091100,627575,3300,3300,3300,3300,0
|
|
20231222,091000,627575,3300,3300,3300,3300,0
|
|
20231222,090900,627575,3300,3300,3300,3300,0
|
|
20231222,090800,627575,3300,3300,3300,3300,0
|
|
20231222,090700,627575,3300,3320,3320,3300,170
|
|
20231222,090600,66490,3325,3325,3325,3325,3
|
|
20231222,090500,56515,3325,3325,3325,3325,1
|
|
20231222,090400,53190,3320,3325,3325,3320,3
|
|
20231222,090300,43220,3320,3320,3320,3320,0
|
|
20231222,090200,43220,3320,3320,3320,3320,0
|
|
20231222,090100,43220,3320,3320,3320,3320,0
|
|
20231222,090000,43220,3320,3325,3325,3320,13
|