675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,201200,97284650,3270,3270,3270,3270,2966
|
|
20231222,201100,97284650,3270,3270,3270,3270,0
|
|
20231222,201000,97284650,3270,3270,3270,3270,0
|
|
20231222,200900,97284650,3270,3270,3270,3270,0
|
|
20231222,200800,97284650,3270,3270,3270,3270,0
|
|
20231222,200700,97284650,3270,3270,3270,3270,0
|
|
20231222,200600,97284650,3270,3270,3270,3270,0
|
|
20231222,200500,97284650,3270,3270,3270,3270,0
|
|
20231222,200400,97284650,3270,3270,3270,3270,0
|
|
20231222,200300,97284650,3270,3270,3270,3270,0
|
|
20231222,200200,97284650,3270,3270,3270,3270,0
|
|
20231222,200100,97284650,3270,3270,3270,3270,0
|
|
20231222,200000,97284650,3270,3270,3270,3270,0
|
|
20231222,195900,97284650,3270,3270,3270,3270,0
|
|
20231222,195800,97284650,3270,3270,3270,3270,0
|
|
20231222,195700,97284650,3270,3270,3270,3270,0
|
|
20231222,195600,97284650,3270,3270,3270,3270,0
|
|
20231222,195500,97284650,3270,3270,3270,3270,0
|
|
20231222,195400,97284650,3270,3270,3270,3270,0
|
|
20231222,195300,97284650,3270,3270,3270,3270,0
|
|
20231222,195200,97284650,3270,3270,3270,3270,0
|
|
20231222,195100,97284650,3270,3270,3270,3270,0
|
|
20231222,195000,97284650,3270,3270,3270,3270,0
|
|
20231222,194900,97284650,3270,3270,3270,3270,0
|
|
20231222,194800,97284650,3270,3270,3270,3270,0
|
|
20231222,194700,97284650,3270,3270,3270,3270,0
|
|
20231222,194600,97284650,3270,3270,3270,3270,0
|
|
20231222,194500,97284650,3270,3270,3270,3270,0
|
|
20231222,194400,97284650,3270,3270,3270,3270,0
|
|
20231222,194300,97284650,3270,3270,3270,3270,0
|
|
20231222,194200,97284650,3270,3270,3270,3270,2966
|
|
20231222,194100,97284650,3270,3270,3270,3270,0
|
|
20231222,194000,97284650,3270,3270,3270,3270,0
|
|
20231222,193900,97284650,3270,3270,3270,3270,0
|
|
20231222,193800,97284650,3270,3270,3270,3270,0
|
|
20231222,193700,97284650,3270,3270,3270,3270,0
|
|
20231222,193600,97284650,3270,3270,3270,3270,0
|
|
20231222,193500,97284650,3270,3270,3270,3270,0
|
|
20231222,193400,97284650,3270,3270,3270,3270,0
|
|
20231222,193300,97284650,3270,3270,3270,3270,0
|
|
20231222,193200,97284650,3270,3270,3270,3270,0
|
|
20231222,193100,97284650,3270,3270,3270,3270,0
|
|
20231222,193000,97284650,3270,3270,3270,3270,0
|
|
20231222,192900,97284650,3270,3270,3270,3270,0
|
|
20231222,192800,97284650,3270,3270,3270,3270,0
|
|
20231222,192700,97284650,3270,3270,3270,3270,0
|
|
20231222,192600,97284650,3270,3270,3270,3270,0
|
|
20231222,192500,97284650,3270,3270,3270,3270,0
|
|
20231222,192400,97284650,3270,3270,3270,3270,0
|
|
20231222,192300,97284650,3270,3270,3270,3270,0
|
|
20231222,192200,97284650,3270,3270,3270,3270,0
|
|
20231222,192100,97284650,3270,3270,3270,3270,0
|
|
20231222,192000,97284650,3270,3270,3270,3270,0
|
|
20231222,191900,97284650,3270,3270,3270,3270,0
|
|
20231222,191800,97284650,3270,3270,3270,3270,0
|
|
20231222,191700,97284650,3270,3270,3270,3270,0
|
|
20231222,191600,97284650,3270,3270,3270,3270,0
|
|
20231222,191500,97284650,3270,3270,3270,3270,0
|
|
20231222,191400,97284650,3270,3270,3270,3270,0
|
|
20231222,191300,97284650,3270,3270,3270,3270,0
|
|
20231222,191200,97284650,3270,3270,3270,3270,2966
|
|
20231222,191100,97284650,3270,3270,3270,3270,0
|
|
20231222,191000,97284650,3270,3270,3270,3270,0
|
|
20231222,190900,97284650,3270,3270,3270,3270,0
|
|
20231222,190800,97284650,3270,3270,3270,3270,0
|
|
20231222,190700,97284650,3270,3270,3270,3270,0
|
|
20231222,190600,97284650,3270,3270,3270,3270,0
|
|
20231222,190500,97284650,3270,3270,3270,3270,0
|
|
20231222,190400,97284650,3270,3270,3270,3270,0
|
|
20231222,190300,97284650,3270,3270,3270,3270,0
|
|
20231222,190200,97284650,3270,3270,3270,3270,0
|
|
20231222,190100,97284650,3270,3270,3270,3270,0
|
|
20231222,190000,97284650,3270,3270,3270,3270,0
|
|
20231222,185900,97284650,3270,3270,3270,3270,0
|
|
20231222,185800,97284650,3270,3270,3270,3270,0
|
|
20231222,185700,97284650,3270,3270,3270,3270,0
|
|
20231222,185600,97284650,3270,3270,3270,3270,0
|
|
20231222,185500,97284650,3270,3270,3270,3270,0
|
|
20231222,185400,97284650,3270,3270,3270,3270,0
|
|
20231222,185300,97284650,3270,3270,3270,3270,0
|
|
20231222,185200,97284650,3270,3270,3270,3270,0
|
|
20231222,185100,97284650,3270,3270,3270,3270,0
|
|
20231222,185000,97284650,3270,3270,3270,3270,0
|
|
20231222,184900,97284650,3270,3270,3270,3270,0
|
|
20231222,184800,97284650,3270,3270,3270,3270,0
|
|
20231222,184700,97284650,3270,3270,3270,3270,0
|
|
20231222,184600,97284650,3270,3270,3270,3270,0
|
|
20231222,184500,97284650,3270,3270,3270,3270,0
|
|
20231222,184400,97284650,3270,3270,3270,3270,0
|
|
20231222,184300,97284650,3270,3270,3270,3270,0
|
|
20231222,184200,97284650,3270,3270,3270,3270,2966
|
|
20231222,184100,97284650,3270,3270,3270,3270,0
|
|
20231222,184000,97284650,3270,3270,3270,3270,0
|
|
20231222,183900,97284650,3270,3270,3270,3270,0
|
|
20231222,183800,97284650,3270,3270,3270,3270,0
|
|
20231222,183700,97284650,3270,3270,3270,3270,0
|
|
20231222,183600,97284650,3270,3270,3270,3270,0
|
|
20231222,183500,97284650,3270,3270,3270,3270,0
|
|
20231222,183400,97284650,3270,3270,3270,3270,0
|
|
20231222,183300,97284650,3270,3270,3270,3270,0
|
|
20231222,183200,97284650,3270,3270,3270,3270,0
|
|
20231222,183100,97284650,3270,3270,3270,3270,0
|
|
20231222,183000,97284650,3270,3270,3270,3270,0
|
|
20231222,182900,97284650,3270,3270,3270,3270,0
|
|
20231222,182800,97284650,3270,3270,3270,3270,0
|
|
20231222,182700,97284650,3270,3270,3270,3270,0
|
|
20231222,182600,97284650,3270,3270,3270,3270,0
|
|
20231222,182500,97284650,3270,3270,3270,3270,0
|
|
20231222,182400,97284650,3270,3270,3270,3270,0
|
|
20231222,182300,97284650,3270,3270,3270,3270,0
|
|
20231222,182200,97284650,3270,3270,3270,3270,0
|
|
20231222,182100,97284650,3270,3270,3270,3270,0
|
|
20231222,182000,97284650,3270,3270,3270,3270,0
|
|
20231222,181900,97284650,3270,3270,3270,3270,0
|
|
20231222,181800,97284650,3270,3270,3270,3270,0
|
|
20231222,181700,97284650,3270,3270,3270,3270,0
|
|
20231222,181600,97284650,3270,3270,3270,3270,0
|
|
20231222,181500,97284650,3270,3270,3270,3270,0
|
|
20231222,181400,97284650,3270,3270,3270,3270,0
|
|
20231222,181300,97284650,3270,3270,3270,3270,0
|
|
20231222,181200,97284650,3270,3270,3270,3270,2966
|
|
20231222,181100,97284650,3270,3270,3270,3270,0
|
|
20231222,181000,97284650,3270,3270,3270,3270,0
|
|
20231222,180900,97284650,3270,3270,3270,3270,0
|
|
20231222,180800,97284650,3270,3270,3270,3270,0
|
|
20231222,180700,97284650,3270,3270,3270,3270,0
|
|
20231222,180600,97284650,3270,3270,3270,3270,0
|
|
20231222,180500,97284650,3270,3270,3270,3270,0
|
|
20231222,180400,97284650,3270,3270,3270,3270,0
|
|
20231222,180300,97284650,3270,3270,3270,3270,0
|
|
20231222,180200,97284650,3270,3270,3270,3270,0
|
|
20231222,180100,97284650,3270,3270,3270,3270,0
|
|
20231222,180000,97284650,3270,3270,3270,3270,0
|
|
20231222,175900,97284650,3270,3270,3270,3270,0
|
|
20231222,175800,97284650,3270,3270,3270,3270,0
|
|
20231222,175700,97284650,3270,3270,3270,3270,0
|
|
20231222,175600,97284650,3270,3270,3270,3270,0
|
|
20231222,175500,97284650,3270,3270,3270,3270,0
|
|
20231222,175400,97284650,3270,3270,3270,3270,0
|
|
20231222,175300,97284650,3270,3270,3270,3270,0
|
|
20231222,175200,97284650,3270,3270,3270,3270,0
|
|
20231222,175100,97284650,3270,3270,3270,3270,0
|
|
20231222,175000,97284650,3270,3270,3270,3270,0
|
|
20231222,174900,97284650,3270,3270,3270,3270,0
|
|
20231222,174800,97284650,3270,3270,3270,3270,0
|
|
20231222,174700,97284650,3270,3270,3270,3270,0
|
|
20231222,174600,97284650,3270,3270,3270,3270,0
|
|
20231222,174500,97284650,3270,3270,3270,3270,0
|
|
20231222,174400,97284650,3270,3270,3270,3270,0
|
|
20231222,174300,97284650,3270,3270,3270,3270,0
|
|
20231222,174200,97284650,3270,3270,3270,3270,2966
|
|
20231222,174100,97284650,3270,3270,3270,3270,0
|
|
20231222,174000,97284650,3270,3270,3270,3270,0
|
|
20231222,173900,97284650,3270,3270,3270,3270,0
|
|
20231222,173800,97284650,3270,3270,3270,3270,0
|
|
20231222,173700,97284650,3270,3270,3270,3270,0
|
|
20231222,173600,97284650,3270,3270,3270,3270,0
|
|
20231222,173500,97284650,3270,3270,3270,3270,0
|
|
20231222,173400,97284650,3270,3270,3270,3270,0
|
|
20231222,173300,97284650,3270,3270,3270,3270,0
|
|
20231222,173200,97284650,3270,3270,3270,3270,0
|
|
20231222,173100,97284650,3270,3270,3270,3270,0
|
|
20231222,173000,97284650,3270,3270,3270,3270,0
|
|
20231222,172900,97284650,3270,3270,3270,3270,0
|
|
20231222,172800,97284650,3270,3270,3270,3270,0
|
|
20231222,172700,97284650,3270,3270,3270,3270,0
|
|
20231222,172600,97284650,3270,3270,3270,3270,0
|
|
20231222,172500,97284650,3270,3270,3270,3270,0
|
|
20231222,172400,97284650,3270,3270,3270,3270,0
|
|
20231222,172300,97284650,3270,3270,3270,3270,0
|
|
20231222,172200,97284650,3270,3270,3270,3270,0
|
|
20231222,172100,97284650,3270,3270,3270,3270,0
|
|
20231222,172000,97284650,3270,3270,3270,3270,0
|
|
20231222,171900,97284650,3270,3270,3270,3270,0
|
|
20231222,171800,97284650,3270,3270,3270,3270,0
|
|
20231222,171700,97284650,3270,3270,3270,3270,0
|
|
20231222,171600,97284650,3270,3270,3270,3270,0
|
|
20231222,171500,97284650,3270,3270,3270,3270,0
|
|
20231222,171400,97284650,3270,3270,3270,3270,0
|
|
20231222,171300,97284650,3270,3270,3270,3270,0
|
|
20231222,171200,97284650,3270,3270,3270,3270,2966
|
|
20231222,171100,97284650,3270,3270,3270,3270,0
|
|
20231222,171000,97284650,3270,3270,3270,3270,0
|
|
20231222,170900,97284650,3270,3270,3270,3270,0
|
|
20231222,170800,97284650,3270,3270,3270,3270,0
|
|
20231222,170700,97284650,3270,3270,3270,3270,0
|
|
20231222,170600,97284650,3270,3270,3270,3270,0
|
|
20231222,170500,97284650,3270,3270,3270,3270,0
|
|
20231222,170400,97284650,3270,3270,3270,3270,0
|
|
20231222,170300,97284650,3270,3270,3270,3270,0
|
|
20231222,170200,97284650,3270,3270,3270,3270,0
|
|
20231222,170100,97284650,3270,3270,3270,3270,0
|
|
20231222,170000,97284650,3270,3270,3270,3270,0
|
|
20231222,165900,97284650,3270,3270,3270,3270,0
|
|
20231222,165800,97284650,3270,3270,3270,3270,0
|
|
20231222,165700,97284650,3270,3270,3270,3270,0
|
|
20231222,165600,97284650,3270,3270,3270,3270,0
|
|
20231222,165500,97284650,3270,3270,3270,3270,0
|
|
20231222,165400,97284650,3270,3270,3270,3270,0
|
|
20231222,165300,97284650,3270,3270,3270,3270,0
|
|
20231222,165200,97284650,3270,3270,3270,3270,0
|
|
20231222,165100,97284650,3270,3270,3270,3270,0
|
|
20231222,165000,97284650,3270,3270,3270,3270,0
|
|
20231222,164900,97284650,3270,3270,3270,3270,0
|
|
20231222,164800,97284650,3270,3270,3270,3270,0
|
|
20231222,164700,97284650,3270,3270,3270,3270,0
|
|
20231222,164600,97284650,3270,3270,3270,3270,0
|
|
20231222,164500,97284650,3270,3270,3270,3270,0
|
|
20231222,164400,97284650,3270,3270,3270,3270,0
|
|
20231222,164300,97284650,3270,3270,3270,3270,0
|
|
20231222,164200,97284650,3270,3270,3270,3270,2966
|
|
20231222,164100,97284650,3270,3270,3270,3270,0
|
|
20231222,164000,97284650,3270,3270,3270,3270,0
|
|
20231222,163900,97284650,3270,3270,3270,3270,0
|
|
20231222,163800,97284650,3270,3270,3270,3270,0
|
|
20231222,163700,97284650,3270,3270,3270,3270,0
|
|
20231222,163600,97284650,3270,3270,3270,3270,0
|
|
20231222,163500,97284650,3270,3270,3270,3270,0
|
|
20231222,163400,97284650,3270,3270,3270,3270,0
|
|
20231222,163300,97284650,3270,3270,3270,3270,0
|
|
20231222,163200,97284650,3270,3270,3270,3270,0
|
|
20231222,163100,97284650,3270,3270,3270,3270,0
|
|
20231222,163000,97284650,3270,3270,3270,3270,0
|
|
20231222,162900,97284650,3270,3270,3270,3270,0
|
|
20231222,162800,97284650,3270,3270,3270,3270,0
|
|
20231222,162700,97284650,3270,3270,3270,3270,0
|
|
20231222,162600,97284650,3270,3270,3270,3270,0
|
|
20231222,162500,97284650,3270,3270,3270,3270,0
|
|
20231222,162400,97284650,3270,3270,3270,3270,0
|
|
20231222,162300,97284650,3270,3270,3270,3270,0
|
|
20231222,162200,97284650,3270,3270,3270,3270,0
|
|
20231222,162100,97284650,3270,3270,3270,3270,0
|
|
20231222,162000,97284650,3270,3270,3270,3270,0
|
|
20231222,161900,97284650,3270,3270,3270,3270,0
|
|
20231222,161800,97284650,3270,3270,3270,3270,0
|
|
20231222,161700,97284650,3270,3270,3270,3270,0
|
|
20231222,161600,97284650,3270,3270,3270,3270,0
|
|
20231222,161500,97284650,3270,3270,3270,3270,0
|
|
20231222,161400,97284650,3270,3270,3270,3270,0
|
|
20231222,161300,97284650,3270,3270,3270,3270,0
|
|
20231222,161200,97284650,3270,3270,3270,3270,2966
|
|
20231222,161100,97284650,3270,3270,3270,3270,0
|
|
20231222,161000,97284650,3270,3270,3270,3270,0
|
|
20231222,160900,97284650,3270,3270,3270,3270,0
|
|
20231222,160800,97284650,3270,3270,3270,3270,0
|
|
20231222,160700,97284650,3270,3270,3270,3270,0
|
|
20231222,160600,97284650,3270,3270,3270,3270,0
|
|
20231222,160500,97284650,3270,3270,3270,3270,0
|
|
20231222,160400,97284650,3270,3270,3270,3270,0
|
|
20231222,160300,97284650,3270,3270,3270,3270,0
|
|
20231222,160200,97284650,3270,3270,3270,3270,0
|
|
20231222,160100,97284650,3270,3270,3270,3270,0
|
|
20231222,160000,97284650,3270,3270,3270,3270,0
|
|
20231222,155900,97284650,3270,3270,3270,3270,0
|
|
20231222,155800,97284650,3270,3270,3270,3270,0
|
|
20231222,155700,97284650,3270,3270,3270,3270,0
|
|
20231222,155600,97284650,3270,3270,3270,3270,0
|
|
20231222,155500,97284650,3270,3270,3270,3270,0
|
|
20231222,155400,97284650,3270,3270,3270,3270,0
|
|
20231222,155300,97284650,3270,3270,3270,3270,0
|
|
20231222,155200,97284650,3270,3270,3270,3270,0
|
|
20231222,155100,97284650,3270,3270,3270,3270,0
|
|
20231222,155000,97284650,3270,3270,3270,3270,0
|
|
20231222,154900,97284650,3270,3270,3270,3270,0
|
|
20231222,154800,97284650,3270,3270,3270,3270,0
|
|
20231222,154700,97284650,3270,3270,3270,3270,0
|
|
20231222,154600,97284650,3270,3270,3270,3270,0
|
|
20231222,154500,97284650,3270,3270,3270,3270,0
|
|
20231222,154400,97284650,3270,3270,3270,3270,0
|
|
20231222,154300,97284650,3270,3270,3270,3270,0
|
|
20231222,154200,97284650,3270,3270,3270,3270,2966
|
|
20231222,154100,97284650,3270,3270,3270,3270,0
|
|
20231222,154000,97284650,3270,3270,3270,3270,0
|
|
20231222,153900,97284650,3270,3270,3270,3270,0
|
|
20231222,153800,97284650,3270,3270,3270,3270,0
|
|
20231222,153700,97284650,3270,3270,3270,3270,0
|
|
20231222,153600,97284650,3270,3270,3270,3270,0
|
|
20231222,153500,97284650,3270,3270,3270,3270,0
|
|
20231222,153400,97284650,3270,3270,3270,3270,0
|
|
20231222,153300,97284650,3270,3270,3270,3270,0
|
|
20231222,153200,97284650,3270,3270,3270,3270,0
|
|
20231222,153100,97284650,3270,3270,3270,3270,0
|
|
20231222,153000,97284650,3270,3270,3270,3270,2966
|
|
20231222,152900,87585830,3275,3275,3275,3275,0
|
|
20231222,152800,87585830,3275,3275,3275,3275,0
|
|
20231222,152700,87585830,3275,3275,3275,3275,0
|
|
20231222,152600,87585830,3275,3275,3275,3275,0
|
|
20231222,152500,87585830,3275,3275,3275,3275,0
|
|
20231222,152400,87585830,3275,3275,3275,3275,0
|
|
20231222,152300,87585830,3275,3275,3275,3275,0
|
|
20231222,152200,87585830,3275,3275,3275,3275,0
|
|
20231222,152100,87585830,3275,3275,3275,3275,0
|
|
20231222,152000,87585830,3275,3275,3275,3275,0
|
|
20231222,151900,87585830,3275,3275,3275,3275,52
|
|
20231222,151800,87415530,3275,3270,3275,3270,7
|
|
20231222,151700,87392610,3275,3275,3275,3275,0
|
|
20231222,151600,87392610,3275,3275,3275,3275,8
|
|
20231222,151500,87366410,3275,3275,3275,3275,0
|
|
20231222,151400,87366410,3275,3275,3275,3275,85
|
|
20231222,151300,87088035,3280,3280,3280,3280,0
|
|
20231222,151200,87088035,3280,3280,3280,3280,19
|
|
20231222,151100,87025715,3275,3275,3275,3275,0
|
|
20231222,151000,87025715,3275,3275,3275,3275,40
|
|
20231222,150900,86894715,3280,3300,3300,3280,465
|
|
20231222,150800,85368955,3305,3305,3305,3305,0
|
|
20231222,150700,85368955,3305,3300,3305,3300,82
|
|
20231222,150600,85098040,3300,3300,3300,3300,520
|
|
20231222,150500,83382040,3280,3280,3280,3280,0
|
|
20231222,150400,83382040,3280,3280,3280,3280,23
|
|
20231222,150300,83306600,3300,3300,3300,3300,15
|
|
20231222,150200,83257100,3280,3280,3280,3280,0
|
|
20231222,150100,83257100,3280,3280,3280,3280,0
|
|
20231222,150000,83257100,3280,3280,3280,3280,0
|
|
20231222,145900,83257100,3280,3280,3280,3280,0
|
|
20231222,145800,83257100,3280,3295,3295,3280,475
|
|
20231222,145700,81696745,3300,3300,3300,3300,0
|
|
20231222,145600,81696745,3300,3300,3300,3300,0
|
|
20231222,145500,81696745,3300,3300,3300,3300,0
|
|
20231222,145400,81696745,3300,3300,3300,3300,20
|
|
20231222,145300,81630745,3300,3300,3300,3300,3
|
|
20231222,145200,81620845,3300,3300,3300,3300,0
|
|
20231222,145100,81620845,3300,3300,3300,3300,0
|
|
20231222,145000,81620845,3300,3300,3300,3300,0
|
|
20231222,144900,81620845,3300,3300,3300,3300,0
|
|
20231222,144800,81620845,3300,3300,3300,3300,0
|
|
20231222,144700,81620845,3300,3300,3300,3300,0
|
|
20231222,144600,81620845,3300,3300,3300,3300,136
|
|
20231222,144500,81172045,3300,3300,3300,3300,0
|
|
20231222,144400,81172045,3300,3300,3300,3300,0
|
|
20231222,144300,81172045,3300,3300,3300,3300,0
|
|
20231222,144200,81172045,3300,3300,3300,3300,0
|
|
20231222,144100,81172045,3300,3300,3300,3300,0
|
|
20231222,144000,81172045,3300,3300,3300,3300,2
|
|
20231222,143900,81165445,3290,3290,3290,3290,0
|
|
20231222,143800,81165445,3290,3290,3290,3290,3
|
|
20231222,143700,81155575,3300,3300,3300,3300,3
|
|
20231222,143600,81145675,3300,3295,3300,3290,3275
|
|
20231222,143500,70368170,3295,3295,3295,3295,1
|
|
20231222,143400,70364875,3295,3295,3295,3295,0
|
|
20231222,143300,70364875,3295,3295,3295,3295,0
|
|
20231222,143200,70364875,3295,3295,3295,3295,0
|
|
20231222,143100,70364875,3295,3295,3295,3295,0
|
|
20231222,143000,70364875,3295,3300,3300,3295,3
|
|
20231222,142900,70354980,3300,3300,3300,3300,32
|
|
20231222,142800,70249380,3300,3300,3300,3300,264
|
|
20231222,142700,69378180,3300,3300,3300,3300,0
|
|
20231222,142600,69378180,3300,3300,3300,3300,0
|
|
20231222,142500,69378180,3300,3300,3300,3300,0
|
|
20231222,142400,69378180,3300,3300,3300,3300,0
|
|
20231222,142300,69378180,3300,3300,3300,3300,0
|
|
20231222,142200,69378180,3300,3300,3300,3300,0
|
|
20231222,142100,69378180,3300,3300,3300,3300,3
|
|
20231222,142000,69368280,3300,3300,3300,3300,2
|
|
20231222,141900,69361680,3300,3300,3300,3300,0
|
|
20231222,141800,69361680,3300,3300,3300,3300,0
|
|
20231222,141700,69361680,3300,3300,3300,3300,0
|
|
20231222,141600,69361680,3300,3300,3300,3300,0
|
|
20231222,141500,69361680,3300,3300,3300,3300,0
|
|
20231222,141400,69361680,3300,3300,3300,3300,0
|
|
20231222,141300,69361680,3300,3300,3300,3300,60
|
|
20231222,141200,69163680,3295,3295,3295,3295,0
|
|
20231222,141100,69163680,3295,3295,3295,3295,0
|
|
20231222,141000,69163680,3295,3295,3295,3295,2
|
|
20231222,140900,69157090,3300,3300,3300,3300,0
|
|
20231222,140800,69157090,3300,3300,3300,3300,0
|
|
20231222,140700,69157090,3300,3300,3300,3300,0
|
|
20231222,140600,69157090,3300,3300,3300,3300,0
|
|
20231222,140500,69157090,3300,3300,3300,3300,3
|
|
20231222,140400,69147190,3300,3300,3300,3300,0
|
|
20231222,140300,69147190,3300,3300,3300,3300,0
|
|
20231222,140200,69147190,3300,3300,3300,3300,0
|
|
20231222,140100,69147190,3300,3300,3300,3300,0
|
|
20231222,140000,69147190,3300,3300,3300,3300,32
|
|
20231222,135900,69041590,3305,3305,3305,3305,1
|
|
20231222,135800,69038285,3290,3290,3290,3290,0
|
|
20231222,135700,69038285,3290,3290,3290,3290,0
|
|
20231222,135600,69038285,3290,3290,3290,3290,0
|
|
20231222,135500,69038285,3290,3290,3290,3290,0
|
|
20231222,135400,69038285,3290,3290,3290,3290,0
|
|
20231222,135300,69038285,3290,3290,3290,3290,0
|
|
20231222,135200,69038285,3290,3290,3290,3290,0
|
|
20231222,135100,69038285,3290,3290,3290,3290,0
|
|
20231222,135000,69038285,3290,3290,3290,3290,2
|
|
20231222,134900,69031705,3290,3290,3290,3290,3
|
|
20231222,134800,69021835,3290,3290,3290,3290,0
|
|
20231222,134700,69021835,3290,3290,3290,3290,0
|
|
20231222,134600,69021835,3290,3280,3290,3280,264
|
|
20231222,134500,68155095,3280,3280,3280,3280,0
|
|
20231222,134400,68155095,3280,3280,3280,3280,0
|
|
20231222,134300,68155095,3280,3280,3280,3280,0
|
|
20231222,134200,68155095,3280,3280,3280,3280,118
|
|
20231222,134100,67768055,3290,3290,3290,3290,0
|
|
20231222,134000,67768055,3290,3290,3290,3290,2
|
|
20231222,133900,67761475,3290,3290,3290,3290,0
|
|
20231222,133800,67761475,3290,3290,3290,3290,0
|
|
20231222,133700,67761475,3290,3290,3290,3290,0
|
|
20231222,133600,67761475,3290,3290,3290,3290,0
|
|
20231222,133500,67761475,3290,3290,3290,3290,0
|
|
20231222,133400,67761475,3290,3290,3290,3290,0
|
|
20231222,133300,67761475,3290,3290,3290,3290,3
|
|
20231222,133200,67751605,3290,3290,3290,3290,0
|
|
20231222,133100,67751605,3290,3290,3290,3290,0
|
|
20231222,133000,67751605,3290,3290,3290,3290,2
|
|
20231222,132900,67745025,3290,3290,3290,3290,0
|
|
20231222,132800,67745025,3290,3290,3290,3290,0
|
|
20231222,132700,67745025,3290,3290,3290,3290,0
|
|
20231222,132600,67745025,3290,3290,3290,3290,0
|
|
20231222,132500,67745025,3290,3290,3290,3290,0
|
|
20231222,132400,67745025,3290,3290,3290,3290,0
|
|
20231222,132300,67745025,3290,3290,3290,3290,0
|
|
20231222,132200,67745025,3290,3290,3290,3290,0
|
|
20231222,132100,67745025,3290,3290,3290,3290,0
|
|
20231222,132000,67745025,3290,3290,3290,3290,0
|
|
20231222,131900,67745025,3290,3290,3290,3290,0
|
|
20231222,131800,67745025,3290,3290,3290,3290,0
|
|
20231222,131700,67745025,3290,3275,3290,3275,154
|
|
20231222,131600,67240630,3290,3290,3290,3290,0
|
|
20231222,131500,67240630,3290,3290,3290,3290,1
|
|
20231222,131400,67237340,3290,3290,3290,3290,211
|
|
20231222,131300,66543150,3305,3305,3305,3305,0
|
|
20231222,131200,66543150,3305,3305,3305,3305,67
|
|
20231222,131100,66321715,3310,3310,3310,3310,0
|
|
20231222,131000,66321715,3310,3310,3310,3310,0
|
|
20231222,130900,66321715,3310,3310,3310,3310,0
|
|
20231222,130800,66321715,3310,3310,3310,3310,0
|
|
20231222,130700,66321715,3310,3310,3310,3310,0
|
|
20231222,130600,66321715,3310,3310,3310,3310,0
|
|
20231222,130500,66321715,3310,3310,3310,3310,0
|
|
20231222,130400,66321715,3310,3300,3310,3300,264
|
|
20231222,130300,65448325,3300,3300,3300,3300,10
|
|
20231222,130200,65415325,3305,3305,3305,3305,0
|
|
20231222,130100,65415325,3305,3305,3305,3305,3
|
|
20231222,130000,65405410,3305,3305,3305,3305,0
|
|
20231222,125900,65405410,3305,3305,3305,3305,0
|
|
20231222,125800,65405410,3305,3305,3305,3305,0
|
|
20231222,125700,65405410,3305,3305,3305,3305,0
|
|
20231222,125600,65405410,3305,3305,3305,3305,0
|
|
20231222,125500,65405410,3305,3305,3305,3305,30
|
|
20231222,125400,65306260,3305,3305,3305,3305,0
|
|
20231222,125300,65306260,3305,3305,3305,3305,0
|
|
20231222,125200,65306260,3305,3305,3305,3305,0
|
|
20231222,125100,65306260,3305,3305,3305,3305,0
|
|
20231222,125000,65306260,3305,3305,3305,3305,0
|
|
20231222,124900,65306260,3305,3305,3305,3305,0
|
|
20231222,124800,65306260,3305,3305,3305,3305,0
|
|
20231222,124700,65306260,3305,3305,3305,3305,0
|
|
20231222,124600,65306260,3305,3305,3305,3305,0
|
|
20231222,124500,65306260,3305,3305,3305,3305,4
|
|
20231222,124400,65293040,3305,3305,3305,3305,0
|
|
20231222,124300,65293040,3305,3305,3305,3305,0
|
|
20231222,124200,65293040,3305,3305,3305,3305,0
|
|
20231222,124100,65293040,3305,3305,3305,3305,0
|
|
20231222,124000,65293040,3305,3305,3305,3305,0
|
|
20231222,123900,65293040,3305,3305,3305,3305,0
|
|
20231222,123800,65293040,3305,3305,3305,3305,0
|
|
20231222,123700,65293040,3305,3305,3305,3305,0
|
|
20231222,123600,65293040,3305,3305,3305,3305,0
|
|
20231222,123500,65293040,3305,3305,3305,3305,100
|
|
20231222,123400,64962540,3305,3305,3305,3305,0
|
|
20231222,123300,64962540,3305,3275,3305,3275,355
|
|
20231222,123200,63799885,3305,3280,3305,3270,311
|
|
20231222,123100,62781775,3275,3280,3280,3275,310
|
|
20231222,123000,61765720,3280,3295,3295,3280,310
|
|
20231222,122900,60746275,3295,3310,3310,3295,5
|
|
20231222,122800,60729740,3310,3310,3310,3310,0
|
|
20231222,122700,60729740,3310,3310,3310,3310,0
|
|
20231222,122600,60729740,3310,3310,3310,3310,0
|
|
20231222,122500,60729740,3310,3310,3310,3310,0
|
|
20231222,122400,60729740,3310,3310,3310,3310,0
|
|
20231222,122300,60729740,3310,3310,3310,3310,0
|
|
20231222,122200,60729740,3310,3300,3310,3300,265
|
|
20231222,122100,59853150,3305,3305,3305,3305,0
|
|
20231222,122000,59853150,3305,3305,3305,3305,0
|
|
20231222,121900,59853150,3305,3305,3305,3305,0
|
|
20231222,121800,59853150,3305,3305,3305,3305,100
|
|
20231222,121700,59522650,3305,3305,3305,3305,0
|
|
20231222,121600,59522650,3305,3305,3305,3305,0
|
|
20231222,121500,59522650,3305,3305,3305,3305,303
|
|
20231222,121400,58521235,3310,3310,3310,3310,10
|
|
20231222,121300,58488135,3310,3310,3310,3310,60
|
|
20231222,121200,58289535,3315,3315,3315,3315,0
|
|
20231222,121100,58289535,3315,3315,3315,3315,0
|
|
20231222,121000,58289535,3315,3315,3315,3315,0
|
|
20231222,120900,58289535,3315,3315,3315,3315,0
|
|
20231222,120800,58289535,3315,3315,3315,3315,0
|
|
20231222,120700,58289535,3315,3315,3315,3315,0
|
|
20231222,120600,58289535,3315,3315,3315,3315,0
|
|
20231222,120500,58289535,3315,3315,3315,3315,0
|
|
20231222,120400,58289535,3315,3315,3315,3315,0
|
|
20231222,120300,58289535,3315,3315,3315,3315,0
|
|
20231222,120200,58289535,3315,3315,3315,3315,447
|
|
20231222,120100,56807730,3315,3295,3315,3295,122
|
|
20231222,120000,56404380,3315,3315,3315,3315,1
|
|
20231222,115900,56401065,3320,3320,3320,3320,0
|
|
20231222,115800,56401065,3320,3320,3320,3320,0
|
|
20231222,115700,56401065,3320,3320,3320,3320,0
|
|
20231222,115600,56401065,3320,3320,3320,3320,0
|
|
20231222,115500,56401065,3320,3320,3320,3320,0
|
|
20231222,115400,56401065,3320,3295,3320,3295,2922
|
|
20231222,115300,46748230,3290,3290,3290,3290,0
|
|
20231222,115200,46748230,3290,3290,3290,3290,317
|
|
20231222,115100,45705300,3290,3290,3290,3290,0
|
|
20231222,115000,45705300,3290,3290,3290,3290,0
|
|
20231222,114900,45705300,3290,3290,3290,3290,0
|
|
20231222,114800,45705300,3290,3290,3290,3290,0
|
|
20231222,114700,45705300,3290,3290,3290,3290,0
|
|
20231222,114600,45705300,3290,3290,3290,3290,0
|
|
20231222,114500,45705300,3290,3275,3290,3275,390
|
|
20231222,114400,44426850,3290,3290,3290,3290,0
|
|
20231222,114300,44426850,3290,3290,3290,3290,49
|
|
20231222,114200,44265640,3290,3290,3290,3290,0
|
|
20231222,114100,44265640,3290,3290,3290,3290,0
|
|
20231222,114000,44265640,3290,3290,3290,3290,297
|
|
20231222,113900,43288510,3290,3290,3290,3290,0
|
|
20231222,113800,43288510,3290,3290,3290,3290,0
|
|
20231222,113700,43288510,3290,3290,3290,3290,0
|
|
20231222,113600,43288510,3290,3290,3290,3290,100
|
|
20231222,113500,42959510,3290,3290,3290,3290,0
|
|
20231222,113400,42959510,3290,3290,3290,3290,0
|
|
20231222,113300,42959510,3290,3290,3290,3290,100
|
|
20231222,113200,42630510,3290,3290,3290,3290,0
|
|
20231222,113100,42630510,3290,3290,3290,3290,0
|
|
20231222,113000,42630510,3290,3290,3290,3290,0
|
|
20231222,112900,42630510,3290,3290,3290,3290,110
|
|
20231222,112800,42268610,3290,3290,3290,3290,29
|
|
20231222,112700,42173200,3290,3290,3290,3290,5
|
|
20231222,112600,42156750,3290,3290,3290,3290,0
|
|
20231222,112500,42156750,3290,3290,3290,3290,10
|
|
20231222,112400,42123850,3290,3290,3290,3290,0
|
|
20231222,112300,42123850,3290,3290,3290,3290,0
|
|
20231222,112200,42123850,3290,3290,3290,3290,0
|
|
20231222,112100,42123850,3290,3290,3290,3290,0
|
|
20231222,112000,42123850,3290,3270,3290,3270,30
|
|
20231222,111900,42025350,3270,3270,3270,3270,0
|
|
20231222,111800,42025350,3270,3275,3275,3270,640
|
|
20231222,111700,39929850,3290,3290,3290,3290,10
|
|
20231222,111600,39896950,3300,3300,3300,3300,0
|
|
20231222,111500,39896950,3300,3300,3300,3300,0
|
|
20231222,111400,39896950,3300,3300,3300,3300,0
|
|
20231222,111300,39896950,3300,3300,3300,3300,0
|
|
20231222,111200,39896950,3300,3300,3300,3300,0
|
|
20231222,111100,39896950,3300,3300,3300,3300,0
|
|
20231222,111000,39896950,3300,3300,3300,3300,0
|
|
20231222,110900,39896950,3300,3300,3300,3300,0
|
|
20231222,110800,39896950,3300,3300,3300,3300,0
|
|
20231222,110700,39896950,3300,3300,3300,3300,0
|
|
20231222,110600,39896950,3300,3300,3300,3300,0
|
|
20231222,110500,39896950,3300,3300,3300,3300,0
|
|
20231222,110400,39896950,3300,3300,3300,3300,0
|
|
20231222,110300,39896950,3300,3300,3300,3300,0
|
|
20231222,110200,39896950,3300,3300,3300,3300,0
|
|
20231222,110100,39896950,3300,3300,3300,3300,0
|
|
20231222,110000,39896950,3300,3300,3300,3300,0
|
|
20231222,105900,39896950,3300,3300,3300,3300,0
|
|
20231222,105800,39896950,3300,3300,3300,3300,0
|
|
20231222,105700,39896950,3300,3300,3300,3300,0
|
|
20231222,105600,39896950,3300,3300,3300,3300,0
|
|
20231222,105500,39896950,3300,3300,3300,3300,0
|
|
20231222,105400,39896950,3300,3300,3300,3300,0
|
|
20231222,105300,39896950,3300,3300,3300,3300,0
|
|
20231222,105200,39896950,3300,3300,3300,3300,0
|
|
20231222,105100,39896950,3300,3300,3300,3300,0
|
|
20231222,105000,39896950,3300,3300,3300,3300,0
|
|
20231222,104900,39896950,3300,3300,3300,3300,1
|
|
20231222,104800,39893650,3295,3295,3295,3295,0
|
|
20231222,104700,39893650,3295,3295,3295,3295,0
|
|
20231222,104600,39893650,3295,3295,3295,3295,369
|
|
20231222,104500,38677795,3295,3295,3295,3295,5
|
|
20231222,104400,38661320,3295,3295,3295,3295,0
|
|
20231222,104300,38661320,3295,3295,3295,3295,0
|
|
20231222,104200,38661320,3295,3295,3295,3295,0
|
|
20231222,104100,38661320,3295,3295,3295,3295,0
|
|
20231222,104000,38661320,3295,3295,3295,3295,0
|
|
20231222,103900,38661320,3295,3295,3295,3295,0
|
|
20231222,103800,38661320,3295,3295,3295,3295,0
|
|
20231222,103700,38661320,3295,3295,3295,3295,0
|
|
20231222,103600,38661320,3295,3295,3295,3295,0
|
|
20231222,103500,38661320,3295,3295,3295,3295,5
|
|
20231222,103400,38644845,3300,3300,3300,3300,0
|
|
20231222,103300,38644845,3300,3300,3300,3300,0
|
|
20231222,103200,38644845,3300,3300,3300,3300,0
|
|
20231222,103100,38644845,3300,3300,3300,3300,0
|
|
20231222,103000,38644845,3300,3300,3300,3300,0
|
|
20231222,102900,38644845,3300,3295,3300,3295,69
|
|
20231222,102800,38417250,3295,3295,3295,3295,0
|
|
20231222,102700,38417250,3295,3295,3295,3295,48
|
|
20231222,102600,38259090,3295,3295,3295,3295,0
|
|
20231222,102500,38259090,3295,3295,3295,3295,0
|
|
20231222,102400,38259090,3295,3295,3295,3295,0
|
|
20231222,102300,38259090,3295,3285,3295,3285,896
|
|
20231222,102200,35311860,3285,3285,3285,3285,0
|
|
20231222,102100,35311860,3285,3285,3285,3285,0
|
|
20231222,102000,35311860,3285,3285,3285,3285,5
|
|
20231222,101900,35295435,3285,3285,3285,3285,0
|
|
20231222,101800,35295435,3285,3285,3285,3285,0
|
|
20231222,101700,35295435,3285,3285,3285,3285,10
|
|
20231222,101600,35262585,3285,3285,3285,3285,0
|
|
20231222,101500,35262585,3285,3285,3285,3285,0
|
|
20231222,101400,35262585,3285,3285,3285,3285,0
|
|
20231222,101300,35262585,3285,3285,3285,3285,0
|
|
20231222,101200,35262585,3285,3285,3285,3285,0
|
|
20231222,101100,35262585,3285,3285,3285,3285,0
|
|
20231222,101000,35262585,3285,3285,3285,3285,0
|
|
20231222,100900,35262585,3285,3285,3285,3285,0
|
|
20231222,100800,35262585,3285,3285,3285,3285,0
|
|
20231222,100700,35262585,3285,3285,3285,3285,0
|
|
20231222,100600,35262585,3285,3285,3285,3285,0
|
|
20231222,100500,35262585,3285,3285,3285,3285,0
|
|
20231222,100400,35262585,3285,3285,3285,3285,0
|
|
20231222,100300,35262585,3285,3285,3285,3285,0
|
|
20231222,100200,35262585,3285,3285,3285,3285,0
|
|
20231222,100100,35262585,3285,3285,3285,3285,0
|
|
20231222,100000,35262585,3285,3285,3285,3285,0
|
|
20231222,095900,35262585,3285,3285,3285,3285,0
|
|
20231222,095800,35262585,3285,3285,3285,3285,0
|
|
20231222,095700,35262585,3285,3285,3285,3285,0
|
|
20231222,095600,35262585,3285,3285,3285,3285,0
|
|
20231222,095500,35262585,3285,3285,3285,3285,6
|
|
20231222,095400,35242875,3265,3265,3265,3265,5
|
|
20231222,095300,35226550,3265,3265,3265,3265,0
|
|
20231222,095200,35226550,3265,3270,3270,3265,479
|
|
20231222,095100,33662565,3265,3265,3265,3265,0
|
|
20231222,095000,33662565,3265,3265,3265,3265,0
|
|
20231222,094900,33662565,3265,3280,3280,3265,310
|
|
20231222,094800,32647285,3280,3280,3280,3280,310
|
|
20231222,094700,31630485,3285,3285,3285,3285,0
|
|
20231222,094600,31630485,3285,3285,3285,3285,0
|
|
20231222,094500,31630485,3285,3285,3285,3285,0
|
|
20231222,094400,31630485,3285,3285,3285,3285,0
|
|
20231222,094300,31630485,3285,3285,3285,3285,521
|
|
20231222,094200,29919000,3300,3300,3300,3300,0
|
|
20231222,094100,29919000,3300,3300,3300,3300,66
|
|
20231222,094000,29701200,3300,3300,3300,3300,17
|
|
20231222,093900,29645100,3300,3300,3300,3300,3
|
|
20231222,093800,29635200,3305,3305,3305,3305,0
|
|
20231222,093700,29635200,3305,3305,3305,3305,0
|
|
20231222,093600,29635200,3305,3300,3305,3300,151
|
|
20231222,093500,29136430,3300,3300,3300,3300,23
|
|
20231222,093400,29060530,3300,3295,3300,3295,500
|
|
20231222,093300,27411030,3300,3295,3300,3295,700
|
|
20231222,093200,25103745,3295,3295,3295,3295,0
|
|
20231222,093100,25103745,3295,3295,3295,3295,0
|
|
20231222,093000,25103745,3295,3280,3295,3275,204
|
|
20231222,092900,24432415,3295,3295,3295,3295,0
|
|
20231222,092800,24432415,3295,3275,3295,3275,135
|
|
20231222,092700,23990270,3275,3275,3275,3275,0
|
|
20231222,092600,23990270,3275,3275,3275,3275,327
|
|
20231222,092500,22919345,3290,3275,3290,3275,164
|
|
20231222,092400,22381855,3275,3270,3275,3270,21
|
|
20231222,092300,22313180,3275,3275,3275,3275,0
|
|
20231222,092200,22313180,3275,3275,3275,3275,0
|
|
20231222,092100,22313180,3275,3275,3275,3275,0
|
|
20231222,092000,22313180,3275,3265,3275,3265,11
|
|
20231222,091900,22277255,3275,3285,3295,3265,193
|
|
20231222,091800,21647050,3300,3280,3300,3280,1055
|
|
20231222,091700,18176670,3250,3250,3250,3250,183
|
|
20231222,091600,17581920,3290,3260,3290,3260,909
|
|
20231222,091500,14603015,3260,3260,3260,3260,200
|
|
20231222,091400,13951015,3260,3260,3260,3260,0
|
|
20231222,091300,13951015,3260,3260,3260,3260,0
|
|
20231222,091200,13951015,3260,3260,3260,3260,0
|
|
20231222,091100,13951015,3260,3260,3260,3260,1
|
|
20231222,091000,13947755,3240,3240,3240,3235,1410
|
|
20231222,090900,9380905,3260,3260,3260,3260,0
|
|
20231222,090800,9380905,3260,3260,3260,3260,0
|
|
20231222,090700,9380905,3260,3260,3260,3260,0
|
|
20231222,090600,9380905,3260,3255,3260,3255,392
|
|
20231222,090500,8104940,3255,3255,3255,3255,380
|
|
20231222,090400,6868040,3255,3255,3255,3255,0
|
|
20231222,090300,6868040,3255,3255,3255,3255,0
|
|
20231222,090200,6868040,3255,3245,3255,3235,1933
|
|
20231222,090100,609120,3240,3240,3240,3240,0
|
|
20231222,090000,609120,3240,3240,3240,3240,188
|