614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,191100,368552965,3340,3340,3340,3340,3307
|
|
20231222,191000,368552965,3340,3340,3340,3340,0
|
|
20231222,190900,368552965,3340,3340,3340,3340,0
|
|
20231222,190800,368552965,3340,3340,3340,3340,0
|
|
20231222,190700,368552965,3340,3340,3340,3340,0
|
|
20231222,190600,368552965,3340,3340,3340,3340,0
|
|
20231222,190500,368552965,3340,3340,3340,3340,0
|
|
20231222,190400,368552965,3340,3340,3340,3340,0
|
|
20231222,190300,368552965,3340,3340,3340,3340,0
|
|
20231222,190200,368552965,3340,3340,3340,3340,0
|
|
20231222,190100,368552965,3340,3340,3340,3340,0
|
|
20231222,190000,368552965,3340,3340,3340,3340,0
|
|
20231222,185900,368552965,3340,3340,3340,3340,0
|
|
20231222,185800,368552965,3340,3340,3340,3340,0
|
|
20231222,185700,368552965,3340,3340,3340,3340,0
|
|
20231222,185600,368552965,3340,3340,3340,3340,0
|
|
20231222,185500,368552965,3340,3340,3340,3340,0
|
|
20231222,185400,368552965,3340,3340,3340,3340,0
|
|
20231222,185300,368552965,3340,3340,3340,3340,0
|
|
20231222,185200,368552965,3340,3340,3340,3340,0
|
|
20231222,185100,368552965,3340,3340,3340,3340,0
|
|
20231222,185000,368552965,3340,3340,3340,3340,0
|
|
20231222,184900,368552965,3340,3340,3340,3340,0
|
|
20231222,184800,368552965,3340,3340,3340,3340,0
|
|
20231222,184700,368552965,3340,3340,3340,3340,0
|
|
20231222,184600,368552965,3340,3340,3340,3340,0
|
|
20231222,184500,368552965,3340,3340,3340,3340,0
|
|
20231222,184400,368552965,3340,3340,3340,3340,0
|
|
20231222,184300,368552965,3340,3340,3340,3340,0
|
|
20231222,184200,368552965,3340,3340,3340,3340,0
|
|
20231222,184100,368552965,3340,3340,3340,3340,3307
|
|
20231222,184000,368552965,3340,3340,3340,3340,0
|
|
20231222,183900,368552965,3340,3340,3340,3340,0
|
|
20231222,183800,368552965,3340,3340,3340,3340,0
|
|
20231222,183700,368552965,3340,3340,3340,3340,0
|
|
20231222,183600,368552965,3340,3340,3340,3340,0
|
|
20231222,183500,368552965,3340,3340,3340,3340,0
|
|
20231222,183400,368552965,3340,3340,3340,3340,0
|
|
20231222,183300,368552965,3340,3340,3340,3340,0
|
|
20231222,183200,368552965,3340,3340,3340,3340,0
|
|
20231222,183100,368552965,3340,3340,3340,3340,0
|
|
20231222,183000,368552965,3340,3340,3340,3340,0
|
|
20231222,182900,368552965,3340,3340,3340,3340,0
|
|
20231222,182800,368552965,3340,3340,3340,3340,0
|
|
20231222,182700,368552965,3340,3340,3340,3340,0
|
|
20231222,182600,368552965,3340,3340,3340,3340,0
|
|
20231222,182500,368552965,3340,3340,3340,3340,0
|
|
20231222,182400,368552965,3340,3340,3340,3340,0
|
|
20231222,182300,368552965,3340,3340,3340,3340,0
|
|
20231222,182200,368552965,3340,3340,3340,3340,0
|
|
20231222,182100,368552965,3340,3340,3340,3340,0
|
|
20231222,182000,368552965,3340,3340,3340,3340,0
|
|
20231222,181900,368552965,3340,3340,3340,3340,0
|
|
20231222,181800,368552965,3340,3340,3340,3340,0
|
|
20231222,181700,368552965,3340,3340,3340,3340,0
|
|
20231222,181600,368552965,3340,3340,3340,3340,0
|
|
20231222,181500,368552965,3340,3340,3340,3340,0
|
|
20231222,181400,368552965,3340,3340,3340,3340,0
|
|
20231222,181300,368552965,3340,3340,3340,3340,0
|
|
20231222,181200,368552965,3340,3340,3340,3340,0
|
|
20231222,181100,368552965,3340,3340,3340,3340,3307
|
|
20231222,181000,368552965,3340,3340,3340,3340,0
|
|
20231222,180900,368552965,3340,3340,3340,3340,0
|
|
20231222,180800,368552965,3340,3340,3340,3340,0
|
|
20231222,180700,368552965,3340,3340,3340,3340,0
|
|
20231222,180600,368552965,3340,3340,3340,3340,0
|
|
20231222,180500,368552965,3340,3340,3340,3340,0
|
|
20231222,180400,368552965,3340,3340,3340,3340,0
|
|
20231222,180300,368552965,3340,3340,3340,3340,0
|
|
20231222,180200,368552965,3340,3340,3340,3340,0
|
|
20231222,180100,368552965,3340,3340,3340,3340,0
|
|
20231222,180000,368552965,3340,3340,3340,3340,0
|
|
20231222,175900,368552965,3340,3340,3340,3340,0
|
|
20231222,175800,368552965,3340,3340,3340,3340,0
|
|
20231222,175700,368552965,3340,3340,3340,3340,0
|
|
20231222,175600,368552965,3340,3340,3340,3340,0
|
|
20231222,175500,368552965,3340,3340,3340,3340,0
|
|
20231222,175400,368552965,3340,3340,3340,3340,0
|
|
20231222,175300,368552965,3340,3340,3340,3340,0
|
|
20231222,175200,368552965,3340,3340,3340,3340,0
|
|
20231222,175100,368552965,3340,3340,3340,3340,0
|
|
20231222,175000,368552965,3340,3340,3340,3340,0
|
|
20231222,174900,368552965,3340,3340,3340,3340,0
|
|
20231222,174800,368552965,3340,3340,3340,3340,0
|
|
20231222,174700,368552965,3340,3340,3340,3340,0
|
|
20231222,174600,368552965,3340,3340,3340,3340,0
|
|
20231222,174500,368552965,3340,3340,3340,3340,0
|
|
20231222,174400,368552965,3340,3340,3340,3340,0
|
|
20231222,174300,368552965,3340,3340,3340,3340,0
|
|
20231222,174200,368552965,3340,3340,3340,3340,0
|
|
20231222,174100,368552965,3340,3340,3340,3340,3307
|
|
20231222,174000,368552965,3340,3340,3340,3340,0
|
|
20231222,173900,368552965,3340,3340,3340,3340,0
|
|
20231222,173800,368552965,3340,3340,3340,3340,0
|
|
20231222,173700,368552965,3340,3340,3340,3340,0
|
|
20231222,173600,368552965,3340,3340,3340,3340,0
|
|
20231222,173500,368552965,3340,3340,3340,3340,0
|
|
20231222,173400,368552965,3340,3340,3340,3340,0
|
|
20231222,173300,368552965,3340,3340,3340,3340,0
|
|
20231222,173200,368552965,3340,3340,3340,3340,0
|
|
20231222,173100,368552965,3340,3340,3340,3340,0
|
|
20231222,173000,368552965,3340,3340,3340,3340,0
|
|
20231222,172900,368552965,3340,3340,3340,3340,0
|
|
20231222,172800,368552965,3340,3340,3340,3340,0
|
|
20231222,172700,368552965,3340,3340,3340,3340,0
|
|
20231222,172600,368552965,3340,3340,3340,3340,0
|
|
20231222,172500,368552965,3340,3340,3340,3340,0
|
|
20231222,172400,368552965,3340,3340,3340,3340,0
|
|
20231222,172300,368552965,3340,3340,3340,3340,0
|
|
20231222,172200,368552965,3340,3340,3340,3340,0
|
|
20231222,172100,368552965,3340,3340,3340,3340,0
|
|
20231222,172000,368552965,3340,3340,3340,3340,0
|
|
20231222,171900,368552965,3340,3340,3340,3340,0
|
|
20231222,171800,368552965,3340,3340,3340,3340,0
|
|
20231222,171700,368552965,3340,3340,3340,3340,0
|
|
20231222,171600,368552965,3340,3340,3340,3340,0
|
|
20231222,171500,368552965,3340,3340,3340,3340,0
|
|
20231222,171400,368552965,3340,3340,3340,3340,0
|
|
20231222,171300,368552965,3340,3340,3340,3340,0
|
|
20231222,171200,368552965,3340,3340,3340,3340,0
|
|
20231222,171100,368552965,3340,3340,3340,3340,3307
|
|
20231222,171000,368552965,3340,3340,3340,3340,0
|
|
20231222,170900,368552965,3340,3340,3340,3340,0
|
|
20231222,170800,368552965,3340,3340,3340,3340,0
|
|
20231222,170700,368552965,3340,3340,3340,3340,0
|
|
20231222,170600,368552965,3340,3340,3340,3340,0
|
|
20231222,170500,368552965,3340,3340,3340,3340,0
|
|
20231222,170400,368552965,3340,3340,3340,3340,0
|
|
20231222,170300,368552965,3340,3340,3340,3340,0
|
|
20231222,170200,368552965,3340,3340,3340,3340,0
|
|
20231222,170100,368552965,3340,3340,3340,3340,0
|
|
20231222,170000,368552965,3340,3340,3340,3340,0
|
|
20231222,165900,368552965,3340,3340,3340,3340,0
|
|
20231222,165800,368552965,3340,3340,3340,3340,0
|
|
20231222,165700,368552965,3340,3340,3340,3340,0
|
|
20231222,165600,368552965,3340,3340,3340,3340,0
|
|
20231222,165500,368552965,3340,3340,3340,3340,0
|
|
20231222,165400,368552965,3340,3340,3340,3340,0
|
|
20231222,165300,368552965,3340,3340,3340,3340,0
|
|
20231222,165200,368552965,3340,3340,3340,3340,0
|
|
20231222,165100,368552965,3340,3340,3340,3340,0
|
|
20231222,165000,368552965,3340,3340,3340,3340,0
|
|
20231222,164900,368552965,3340,3340,3340,3340,0
|
|
20231222,164800,368552965,3340,3340,3340,3340,0
|
|
20231222,164700,368552965,3340,3340,3340,3340,0
|
|
20231222,164600,368552965,3340,3340,3340,3340,0
|
|
20231222,164500,368552965,3340,3340,3340,3340,0
|
|
20231222,164400,368552965,3340,3340,3340,3340,0
|
|
20231222,164300,368552965,3340,3340,3340,3340,0
|
|
20231222,164200,368552965,3340,3340,3340,3340,0
|
|
20231222,164100,368552965,3340,3340,3340,3340,3307
|
|
20231222,164000,368552965,3340,3340,3340,3340,0
|
|
20231222,163900,368552965,3340,3340,3340,3340,0
|
|
20231222,163800,368552965,3340,3340,3340,3340,0
|
|
20231222,163700,368552965,3340,3340,3340,3340,0
|
|
20231222,163600,368552965,3340,3340,3340,3340,0
|
|
20231222,163500,368552965,3340,3340,3340,3340,0
|
|
20231222,163400,368552965,3340,3340,3340,3340,0
|
|
20231222,163300,368552965,3340,3340,3340,3340,0
|
|
20231222,163200,368552965,3340,3340,3340,3340,0
|
|
20231222,163100,368552965,3340,3340,3340,3340,0
|
|
20231222,163000,368552965,3340,3340,3340,3340,0
|
|
20231222,162900,368552965,3340,3340,3340,3340,0
|
|
20231222,162800,368552965,3340,3340,3340,3340,0
|
|
20231222,162700,368552965,3340,3340,3340,3340,0
|
|
20231222,162600,368552965,3340,3340,3340,3340,0
|
|
20231222,162500,368552965,3340,3340,3340,3340,0
|
|
20231222,162400,368552965,3340,3340,3340,3340,0
|
|
20231222,162300,368552965,3340,3340,3340,3340,0
|
|
20231222,162200,368552965,3340,3340,3340,3340,0
|
|
20231222,162100,368552965,3340,3340,3340,3340,0
|
|
20231222,162000,368552965,3340,3340,3340,3340,0
|
|
20231222,161900,368552965,3340,3340,3340,3340,0
|
|
20231222,161800,368552965,3340,3340,3340,3340,0
|
|
20231222,161700,368552965,3340,3340,3340,3340,0
|
|
20231222,161600,368552965,3340,3340,3340,3340,0
|
|
20231222,161500,368552965,3340,3340,3340,3340,0
|
|
20231222,161400,368552965,3340,3340,3340,3340,0
|
|
20231222,161300,368552965,3340,3340,3340,3340,0
|
|
20231222,161200,368552965,3340,3340,3340,3340,0
|
|
20231222,161100,368552965,3340,3340,3340,3340,3307
|
|
20231222,161000,368552965,3340,3340,3340,3340,0
|
|
20231222,160900,368552965,3340,3340,3340,3340,0
|
|
20231222,160800,368552965,3340,3340,3340,3340,0
|
|
20231222,160700,368552965,3340,3340,3340,3340,0
|
|
20231222,160600,368552965,3340,3340,3340,3340,0
|
|
20231222,160500,368552965,3340,3340,3340,3340,0
|
|
20231222,160400,368552965,3340,3340,3340,3340,0
|
|
20231222,160300,368552965,3340,3340,3340,3340,0
|
|
20231222,160200,368552965,3340,3340,3340,3340,0
|
|
20231222,160100,368552965,3340,3340,3340,3340,0
|
|
20231222,160000,368552965,3340,3340,3340,3340,0
|
|
20231222,155900,368552965,3340,3340,3340,3340,0
|
|
20231222,155800,368552965,3340,3340,3340,3340,0
|
|
20231222,155700,368552965,3340,3340,3340,3340,0
|
|
20231222,155600,368552965,3340,3340,3340,3340,0
|
|
20231222,155500,368552965,3340,3340,3340,3340,0
|
|
20231222,155400,368552965,3340,3340,3340,3340,0
|
|
20231222,155300,368552965,3340,3340,3340,3340,0
|
|
20231222,155200,368552965,3340,3340,3340,3340,0
|
|
20231222,155100,368552965,3340,3340,3340,3340,0
|
|
20231222,155000,368552965,3340,3340,3340,3340,0
|
|
20231222,154900,368552965,3340,3340,3340,3340,0
|
|
20231222,154800,368552965,3340,3340,3340,3340,0
|
|
20231222,154700,368552965,3340,3340,3340,3340,0
|
|
20231222,154600,368552965,3340,3340,3340,3340,0
|
|
20231222,154500,368552965,3340,3340,3340,3340,0
|
|
20231222,154400,368552965,3340,3340,3340,3340,0
|
|
20231222,154300,368552965,3340,3340,3340,3340,0
|
|
20231222,154200,368552965,3340,3340,3340,3340,0
|
|
20231222,154100,368552965,3340,3340,3340,3340,3307
|
|
20231222,154000,368552965,3340,3340,3340,3340,0
|
|
20231222,153900,368552965,3340,3340,3340,3340,0
|
|
20231222,153800,368552965,3340,3340,3340,3340,0
|
|
20231222,153700,368552965,3340,3340,3340,3340,0
|
|
20231222,153600,368552965,3340,3340,3340,3340,0
|
|
20231222,153500,368552965,3340,3340,3340,3340,0
|
|
20231222,153400,368552965,3340,3340,3340,3340,0
|
|
20231222,153300,368552965,3340,3340,3340,3340,0
|
|
20231222,153200,368552965,3340,3340,3340,3340,0
|
|
20231222,153100,368552965,3340,3340,3340,3340,0
|
|
20231222,153000,368552965,3340,3340,3340,3340,3307
|
|
20231222,152900,357507585,3345,3345,3345,3345,0
|
|
20231222,152800,357507585,3345,3345,3345,3345,0
|
|
20231222,152700,357507585,3345,3345,3345,3345,0
|
|
20231222,152600,357507585,3345,3345,3345,3345,0
|
|
20231222,152500,357507585,3345,3345,3345,3345,0
|
|
20231222,152400,357507585,3345,3345,3345,3345,0
|
|
20231222,152300,357507585,3345,3345,3345,3345,0
|
|
20231222,152200,357507585,3345,3345,3345,3345,0
|
|
20231222,152100,357507585,3345,3345,3345,3345,0
|
|
20231222,152000,357507585,3345,3345,3345,3345,0
|
|
20231222,151900,357507585,3345,3345,3350,3340,2216
|
|
20231222,151800,350105640,3340,3340,3345,3340,428
|
|
20231222,151700,348675940,3340,3340,3340,3340,551
|
|
20231222,151600,346835600,3340,3340,3340,3340,500
|
|
20231222,151500,345165600,3350,3350,3350,3350,1
|
|
20231222,151400,345162250,3340,3340,3340,3340,0
|
|
20231222,151300,345162250,3340,3340,3340,3340,1551
|
|
20231222,151200,339981910,3350,3345,3350,3345,51
|
|
20231222,151100,339811310,3345,3345,3345,3345,1000
|
|
20231222,151000,336466310,3345,3350,3350,3345,1203
|
|
20231222,150900,332442270,3350,3350,3350,3350,2
|
|
20231222,150800,332435570,3345,3350,3350,3345,194
|
|
20231222,150700,331786635,3345,3345,3345,3345,1807
|
|
20231222,150600,325742220,3345,3345,3345,3345,0
|
|
20231222,150500,325742220,3345,3345,3345,3345,100
|
|
20231222,150400,325407720,3345,3345,3345,3345,410
|
|
20231222,150300,324036270,3345,3345,3350,3345,1591
|
|
20231222,150200,318714370,3340,3345,3345,3340,1640
|
|
20231222,150100,313229580,3350,3350,3350,3350,5
|
|
20231222,150000,313212830,3345,3345,3345,3345,0
|
|
20231222,145900,313212830,3345,3345,3345,3345,50
|
|
20231222,145800,313045580,3345,3345,3345,3345,0
|
|
20231222,145700,313045580,3345,3350,3350,3345,657
|
|
20231222,145600,310847910,3345,3345,3345,3345,0
|
|
20231222,145500,310847910,3345,3345,3345,3345,0
|
|
20231222,145400,310847910,3345,3345,3345,3345,200
|
|
20231222,145300,310178910,3350,3350,3350,3350,1
|
|
20231222,145200,310175560,3345,3345,3345,3345,0
|
|
20231222,145100,310175560,3345,3350,3350,3345,168
|
|
20231222,145000,309613590,3350,3350,3350,3350,0
|
|
20231222,144900,309613590,3350,3350,3350,3350,0
|
|
20231222,144800,309613590,3350,3345,3350,3340,1777
|
|
20231222,144700,303669510,3345,3345,3350,3345,1974
|
|
20231222,144600,297066475,3345,3345,3345,3345,62
|
|
20231222,144500,296859085,3345,3345,3345,3345,1103
|
|
20231222,144400,293169550,3350,3350,3350,3350,10
|
|
20231222,144300,293136050,3350,3350,3350,3350,0
|
|
20231222,144200,293136050,3350,3350,3350,3350,1
|
|
20231222,144100,293132700,3350,3350,3350,3350,100
|
|
20231222,144000,292797700,3345,3345,3345,3345,0
|
|
20231222,143900,292797700,3345,3345,3345,3345,555
|
|
20231222,143800,290941225,3350,3350,3350,3350,0
|
|
20231222,143700,290941225,3350,3350,3350,3350,0
|
|
20231222,143600,290941225,3350,3350,3350,3350,100
|
|
20231222,143500,290606225,3350,3350,3350,3350,100
|
|
20231222,143400,290271225,3350,3350,3350,3350,0
|
|
20231222,143300,290271225,3350,3350,3350,3350,100
|
|
20231222,143200,289936225,3350,3350,3350,3350,0
|
|
20231222,143100,289936225,3350,3350,3350,3350,1
|
|
20231222,143000,289932875,3350,3350,3350,3350,11
|
|
20231222,142900,289896025,3350,3350,3350,3350,1500
|
|
20231222,142800,284871025,3355,3355,3355,3355,0
|
|
20231222,142700,284871025,3355,3355,3355,3355,0
|
|
20231222,142600,284871025,3355,3355,3355,3355,1
|
|
20231222,142500,284867670,3345,3345,3345,3345,0
|
|
20231222,142400,284867670,3345,3355,3355,3345,70
|
|
20231222,142300,284633510,3350,3355,3355,3350,90
|
|
20231222,142200,284331850,3350,3355,3355,3350,32
|
|
20231222,142100,284224520,3350,3355,3355,3350,6
|
|
20231222,142000,284204415,3345,3345,3345,3345,141
|
|
20231222,141900,283732770,3355,3355,3355,3355,0
|
|
20231222,141800,283732770,3355,3355,3355,3355,0
|
|
20231222,141700,283732770,3355,3355,3355,3355,0
|
|
20231222,141600,283732770,3355,3355,3355,3355,1
|
|
20231222,141500,283729415,3355,3355,3355,3355,1
|
|
20231222,141400,283726060,3350,3350,3350,3350,2000
|
|
20231222,141300,277026060,3350,3350,3350,3350,0
|
|
20231222,141200,277026060,3350,3350,3350,3350,0
|
|
20231222,141100,277026060,3350,3350,3350,3350,1
|
|
20231222,141000,277022710,3355,3355,3355,3355,0
|
|
20231222,140900,277022710,3355,3355,3355,3355,0
|
|
20231222,140800,277022710,3355,3355,3355,3355,0
|
|
20231222,140700,277022710,3355,3355,3355,3355,0
|
|
20231222,140600,277022710,3355,3355,3355,3355,0
|
|
20231222,140500,277022710,3355,3355,3355,3355,0
|
|
20231222,140400,277022710,3355,3355,3355,3355,1
|
|
20231222,140300,277019355,3345,3345,3345,3345,0
|
|
20231222,140200,277019355,3345,3350,3350,3345,89
|
|
20231222,140100,276721400,3350,3345,3350,3345,72
|
|
20231222,140000,276480210,3345,3345,3345,3345,1034
|
|
20231222,135900,273021480,3345,3345,3345,3345,0
|
|
20231222,135800,273021480,3345,3355,3355,3345,2
|
|
20231222,135700,273014780,3345,3345,3345,3345,243
|
|
20231222,135600,272201945,3345,3345,3345,3345,22
|
|
20231222,135500,272128355,3345,3355,3355,3345,15
|
|
20231222,135400,272078040,3350,3350,3350,3350,0
|
|
20231222,135300,272078040,3350,3350,3350,3350,0
|
|
20231222,135200,272078040,3350,3350,3350,3350,0
|
|
20231222,135100,272078040,3350,3350,3350,3350,0
|
|
20231222,135000,272078040,3350,3350,3350,3350,1
|
|
20231222,134900,272074690,3355,3355,3355,3355,1
|
|
20231222,134800,272071335,3345,3355,3355,3345,2
|
|
20231222,134700,272064635,3345,3345,3345,3345,1
|
|
20231222,134600,272061290,3355,3350,3355,3350,687
|
|
20231222,134500,269759835,3345,3345,3345,3345,20
|
|
20231222,134400,269692935,3345,3345,3345,3345,0
|
|
20231222,134300,269692935,3345,3345,3345,3345,0
|
|
20231222,134200,269692935,3345,3345,3345,3345,1
|
|
20231222,134100,269689590,3350,3350,3350,3350,1
|
|
20231222,134000,269686240,3345,3345,3345,3345,804
|
|
20231222,133900,266996860,3345,3345,3345,3345,1303
|
|
20231222,133800,262638325,3345,3345,3345,3345,165
|
|
20231222,133700,262086400,3350,3345,3350,3345,2572
|
|
20231222,133600,253480745,3350,3350,3350,3350,0
|
|
20231222,133500,253480745,3350,3350,3350,3350,0
|
|
20231222,133400,253480745,3350,3350,3350,3350,1
|
|
20231222,133300,253477395,3345,3345,3345,3345,0
|
|
20231222,133200,253477395,3345,3345,3345,3345,200
|
|
20231222,133100,252808395,3355,3350,3355,3350,5
|
|
20231222,133000,252791640,3350,3350,3350,3350,168
|
|
20231222,132900,252228840,3350,3350,3350,3350,16
|
|
20231222,132800,252175240,3350,3350,3350,3350,50
|
|
20231222,132700,252007740,3350,3350,3350,3350,263
|
|
20231222,132600,251126690,3345,3345,3345,3345,0
|
|
20231222,132500,251126690,3345,3345,3345,3345,0
|
|
20231222,132400,251126690,3345,3345,3345,3345,0
|
|
20231222,132300,251126690,3345,3345,3345,3345,0
|
|
20231222,132200,251126690,3345,3345,3345,3345,0
|
|
20231222,132100,251126690,3345,3345,3345,3345,176
|
|
20231222,132000,250537970,3355,3355,3355,3355,0
|
|
20231222,131900,250537970,3355,3355,3355,3355,0
|
|
20231222,131800,250537970,3355,3355,3355,3355,1
|
|
20231222,131700,250534615,3350,3350,3350,3350,0
|
|
20231222,131600,250534615,3350,3350,3355,3350,99
|
|
20231222,131500,250202800,3355,3355,3355,3355,0
|
|
20231222,131400,250202800,3355,3355,3355,3355,0
|
|
20231222,131300,250202800,3355,3355,3355,3355,0
|
|
20231222,131200,250202800,3355,3355,3355,3355,0
|
|
20231222,131100,250202800,3355,3355,3355,3355,1
|
|
20231222,131000,250199445,3345,3355,3355,3345,73
|
|
20231222,130900,249955225,3350,3350,3350,3350,55
|
|
20231222,130800,249770975,3350,3350,3350,3350,0
|
|
20231222,130700,249770975,3350,3350,3350,3350,0
|
|
20231222,130600,249770975,3350,3350,3350,3350,0
|
|
20231222,130500,249770975,3350,3350,3350,3350,0
|
|
20231222,130400,249770975,3350,3350,3350,3350,0
|
|
20231222,130300,249770975,3350,3355,3355,3350,1599
|
|
20231222,130200,244414320,3360,3360,3360,3360,0
|
|
20231222,130100,244414320,3360,3360,3360,3360,0
|
|
20231222,130000,244414320,3360,3360,3360,3360,0
|
|
20231222,125900,244414320,3360,3360,3360,3360,0
|
|
20231222,125800,244414320,3360,3360,3360,3360,0
|
|
20231222,125700,244414320,3360,3360,3360,3360,0
|
|
20231222,125600,244414320,3360,3360,3360,3360,0
|
|
20231222,125500,244414320,3360,3360,3360,3360,0
|
|
20231222,125400,244414320,3360,3360,3360,3360,0
|
|
20231222,125300,244414320,3360,3360,3360,3360,0
|
|
20231222,125200,244414320,3360,3360,3360,3360,0
|
|
20231222,125100,244414320,3360,3360,3360,3360,0
|
|
20231222,125000,244414320,3360,3360,3360,3360,0
|
|
20231222,124900,244414320,3360,3360,3360,3360,0
|
|
20231222,124800,244414320,3360,3360,3360,3360,0
|
|
20231222,124700,244414320,3360,3360,3360,3360,0
|
|
20231222,124600,244414320,3360,3360,3360,3360,0
|
|
20231222,124500,244414320,3360,3360,3360,3360,1
|
|
20231222,124400,244410960,3355,3355,3355,3355,150
|
|
20231222,124300,243907710,3360,3360,3360,3360,0
|
|
20231222,124200,243907710,3360,3360,3360,3360,1
|
|
20231222,124100,243904350,3355,3355,3355,3355,0
|
|
20231222,124000,243904350,3355,3355,3355,3355,5
|
|
20231222,123900,243887575,3355,3355,3355,3355,0
|
|
20231222,123800,243887575,3355,3355,3355,3355,500
|
|
20231222,123700,242210075,3355,3355,3355,3355,0
|
|
20231222,123600,242210075,3355,3355,3355,3355,0
|
|
20231222,123500,242210075,3355,3355,3355,3355,1
|
|
20231222,123400,242206720,3350,3350,3350,3350,52
|
|
20231222,123300,242032520,3350,3345,3350,3345,31
|
|
20231222,123200,241928820,3350,3350,3350,3350,10
|
|
20231222,123100,241895320,3350,3350,3350,3350,1
|
|
20231222,123000,241891970,3345,3355,3355,3345,3091
|
|
20231222,122900,231546145,3360,3360,3360,3360,0
|
|
20231222,122800,231546145,3360,3360,3360,3360,0
|
|
20231222,122700,231546145,3360,3360,3360,3360,0
|
|
20231222,122600,231546145,3360,3360,3360,3360,0
|
|
20231222,122500,231546145,3360,3360,3360,3360,0
|
|
20231222,122400,231546145,3360,3360,3360,3360,0
|
|
20231222,122300,231546145,3360,3360,3360,3360,0
|
|
20231222,122200,231546145,3360,3355,3360,3355,34
|
|
20231222,122100,231432070,3355,3355,3355,3355,0
|
|
20231222,122000,231432070,3355,3355,3355,3355,779
|
|
20231222,121900,228818525,3350,3350,3350,3350,0
|
|
20231222,121800,228818525,3350,3350,3350,3350,0
|
|
20231222,121700,228818525,3350,3350,3350,3350,5
|
|
20231222,121600,228801775,3350,3350,3350,3350,0
|
|
20231222,121500,228801775,3350,3350,3350,3350,0
|
|
20231222,121400,228801775,3350,3350,3350,3350,0
|
|
20231222,121300,228801775,3350,3350,3350,3350,0
|
|
20231222,121200,228801775,3350,3350,3350,3350,0
|
|
20231222,121100,228801775,3350,3350,3350,3350,0
|
|
20231222,121000,228801775,3350,3350,3350,3350,0
|
|
20231222,120900,228801775,3350,3365,3365,3350,7494
|
|
20231222,120800,203667040,3365,3365,3365,3365,79
|
|
20231222,120700,203401205,3365,3365,3365,3365,10
|
|
20231222,120600,203367555,3360,3360,3360,3360,200
|
|
20231222,120500,202695555,3360,3360,3360,3360,0
|
|
20231222,120400,202695555,3360,3360,3360,3360,24
|
|
20231222,120300,202614915,3365,3365,3365,3365,0
|
|
20231222,120200,202614915,3365,3365,3365,3365,10
|
|
20231222,120100,202581265,3365,3365,3365,3365,3
|
|
20231222,120000,202571170,3365,3365,3365,3365,0
|
|
20231222,115900,202571170,3365,3365,3365,3365,0
|
|
20231222,115800,202571170,3365,3365,3365,3365,167
|
|
20231222,115700,202009215,3365,3365,3365,3365,0
|
|
20231222,115600,202009215,3365,3365,3365,3365,0
|
|
20231222,115500,202009215,3365,3365,3370,3365,485
|
|
20231222,115400,200377085,3365,3365,3365,3365,132
|
|
20231222,115300,199932905,3370,3370,3370,3370,47
|
|
20231222,115200,199774515,3370,3370,3370,3370,0
|
|
20231222,115100,199774515,3370,3370,3370,3370,1
|
|
20231222,115000,199771145,3370,3370,3370,3370,0
|
|
20231222,114900,199771145,3370,3370,3370,3370,1
|
|
20231222,114800,199767775,3370,3370,3370,3370,60
|
|
20231222,114700,199565575,3370,3370,3370,3370,0
|
|
20231222,114600,199565575,3370,3370,3370,3370,10
|
|
20231222,114500,199531875,3370,3370,3370,3370,0
|
|
20231222,114400,199531875,3370,3370,3370,3370,0
|
|
20231222,114300,199531875,3370,3370,3370,3370,0
|
|
20231222,114200,199531875,3370,3370,3370,3370,0
|
|
20231222,114100,199531875,3370,3370,3370,3370,0
|
|
20231222,114000,199531875,3370,3370,3370,3370,0
|
|
20231222,113900,199531875,3370,3370,3370,3370,0
|
|
20231222,113800,199531875,3370,3370,3370,3370,0
|
|
20231222,113700,199531875,3370,3370,3370,3370,0
|
|
20231222,113600,199531875,3370,3370,3370,3370,0
|
|
20231222,113500,199531875,3370,3370,3370,3370,0
|
|
20231222,113400,199531875,3370,3370,3370,3370,27
|
|
20231222,113300,199440885,3370,3370,3370,3370,0
|
|
20231222,113200,199440885,3370,3370,3370,3370,0
|
|
20231222,113100,199440885,3370,3370,3370,3370,0
|
|
20231222,113000,199440885,3370,3370,3370,3370,0
|
|
20231222,112900,199440885,3370,3370,3370,3370,0
|
|
20231222,112800,199440885,3370,3370,3370,3370,0
|
|
20231222,112700,199440885,3370,3370,3370,3370,0
|
|
20231222,112600,199440885,3370,3370,3370,3370,1
|
|
20231222,112500,199437515,3365,3365,3365,3365,0
|
|
20231222,112400,199437515,3365,3365,3365,3365,0
|
|
20231222,112300,199437515,3365,3365,3365,3365,39
|
|
20231222,112200,199306280,3370,3370,3370,3370,0
|
|
20231222,112100,199306280,3370,3370,3370,3370,0
|
|
20231222,112000,199306280,3370,3370,3370,3370,2
|
|
20231222,111900,199299540,3370,3370,3370,3370,0
|
|
20231222,111800,199299540,3370,3370,3370,3370,1
|
|
20231222,111700,199296170,3360,3365,3365,3360,693
|
|
20231222,111600,196964350,3365,3365,3365,3365,0
|
|
20231222,111500,196964350,3365,3365,3365,3365,0
|
|
20231222,111400,196964350,3365,3365,3365,3365,0
|
|
20231222,111300,196964350,3365,3365,3365,3365,0
|
|
20231222,111200,196964350,3365,3365,3365,3365,15
|
|
20231222,111100,196913875,3365,3355,3365,3355,4
|
|
20231222,111000,196900445,3355,3365,3365,3355,2016
|
|
20231222,110900,190136060,3360,3360,3360,3360,30
|
|
20231222,110800,190035260,3365,3365,3365,3365,0
|
|
20231222,110700,190035260,3365,3365,3365,3365,4
|
|
20231222,110600,190021800,3365,3365,3365,3365,10
|
|
20231222,110500,189988150,3365,3365,3365,3365,1
|
|
20231222,110400,189984785,3360,3360,3360,3360,1464
|
|
20231222,110300,185065745,3360,3360,3360,3360,0
|
|
20231222,110200,185065745,3360,3360,3360,3360,0
|
|
20231222,110100,185065745,3360,3360,3360,3360,0
|
|
20231222,110000,185065745,3360,3360,3360,3360,9
|
|
20231222,105900,185035505,3355,3355,3355,3355,50
|
|
20231222,105800,184867755,3355,3355,3355,3355,0
|
|
20231222,105700,184867755,3355,3355,3355,3355,20
|
|
20231222,105600,184800655,3355,3355,3355,3355,0
|
|
20231222,105500,184800655,3355,3355,3355,3355,1
|
|
20231222,105400,184797300,3355,3355,3355,3355,30
|
|
20231222,105300,184696650,3360,3360,3360,3360,0
|
|
20231222,105200,184696650,3360,3360,3360,3360,3
|
|
20231222,105100,184686570,3360,3360,3360,3360,0
|
|
20231222,105000,184686570,3360,3360,3360,3360,30
|
|
20231222,104900,184585770,3355,3355,3355,3355,0
|
|
20231222,104800,184585770,3355,3355,3355,3355,0
|
|
20231222,104700,184585770,3355,3355,3355,3355,67
|
|
20231222,104600,184360985,3355,3355,3355,3355,0
|
|
20231222,104500,184360985,3355,3355,3355,3355,0
|
|
20231222,104400,184360985,3355,3355,3355,3355,0
|
|
20231222,104300,184360985,3355,3355,3355,3355,0
|
|
20231222,104200,184360985,3355,3355,3355,3355,0
|
|
20231222,104100,184360985,3355,3360,3360,3355,66
|
|
20231222,104000,184139390,3360,3360,3360,3360,0
|
|
20231222,103900,184139390,3360,3360,3360,3360,1
|
|
20231222,103800,184136030,3350,3350,3350,3350,0
|
|
20231222,103700,184136030,3350,3355,3355,3350,3097
|
|
20231222,103600,173759415,3360,3360,3360,3360,26
|
|
20231222,103500,173672055,3355,3355,3355,3355,110
|
|
20231222,103400,173303005,3360,3360,3360,3360,6
|
|
20231222,103300,173282845,3360,3360,3360,3360,6
|
|
20231222,103200,173262685,3360,3360,3360,3360,3
|
|
20231222,103100,173252605,3355,3355,3355,3355,0
|
|
20231222,103000,173252605,3355,3355,3355,3355,0
|
|
20231222,102900,173252605,3355,3355,3355,3355,0
|
|
20231222,102800,173252605,3355,3355,3355,3355,39
|
|
20231222,102700,173121760,3355,3355,3355,3355,0
|
|
20231222,102600,173121760,3355,3355,3355,3355,29
|
|
20231222,102500,173024465,3360,3360,3360,3360,0
|
|
20231222,102400,173024465,3360,3360,3360,3360,0
|
|
20231222,102300,173024465,3360,3360,3360,3360,0
|
|
20231222,102200,173024465,3360,3350,3360,3350,644
|
|
20231222,102100,170866990,3350,3350,3350,3350,0
|
|
20231222,102000,170866990,3350,3350,3350,3350,0
|
|
20231222,101900,170866990,3350,3350,3350,3350,0
|
|
20231222,101800,170866990,3350,3350,3350,3350,0
|
|
20231222,101700,170866990,3350,3350,3350,3350,0
|
|
20231222,101600,170866990,3350,3350,3350,3350,732
|
|
20231222,101500,168414790,3360,3360,3360,3360,1
|
|
20231222,101400,168411430,3350,3350,3350,3350,0
|
|
20231222,101300,168411430,3350,3355,3355,3350,997
|
|
20231222,101200,165068775,3355,3355,3355,3355,44
|
|
20231222,101100,164921155,3355,3355,3355,3355,0
|
|
20231222,101000,164921155,3355,3355,3355,3355,1330
|
|
20231222,100900,160459005,3360,3360,3360,3360,0
|
|
20231222,100800,160459005,3360,3360,3360,3360,0
|
|
20231222,100700,160459005,3360,3360,3360,3360,0
|
|
20231222,100600,160459005,3360,3360,3360,3360,0
|
|
20231222,100500,160459005,3360,3360,3360,3360,10
|
|
20231222,100400,160425405,3360,3360,3360,3360,0
|
|
20231222,100300,160425405,3360,3360,3360,3360,0
|
|
20231222,100200,160425405,3360,3360,3360,3360,10
|
|
20231222,100100,160391805,3360,3360,3360,3360,0
|
|
20231222,100000,160391805,3360,3360,3360,3360,0
|
|
20231222,095900,160391805,3360,3360,3360,3360,0
|
|
20231222,095800,160391805,3360,3360,3360,3360,0
|
|
20231222,095700,160391805,3360,3355,3360,3355,98
|
|
20231222,095600,160062965,3360,3360,3360,3360,2
|
|
20231222,095500,160056245,3365,3365,3365,3365,6
|
|
20231222,095400,160036055,3365,3365,3365,3365,0
|
|
20231222,095300,160036055,3365,3365,3365,3365,0
|
|
20231222,095200,160036055,3365,3365,3365,3365,0
|
|
20231222,095100,160036055,3365,3350,3365,3350,1920
|
|
20231222,095000,153595355,3350,3350,3350,3350,2105
|
|
20231222,094900,146543605,3350,3350,3350,3350,1578
|
|
20231222,094800,141257305,3350,3355,3355,3345,1436
|
|
20231222,094700,136449420,3355,3355,3355,3355,0
|
|
20231222,094600,136449420,3355,3355,3355,3355,0
|
|
20231222,094500,136449420,3355,3355,3355,3355,18
|
|
20231222,094400,136389030,3355,3355,3355,3355,34
|
|
20231222,094300,136274960,3350,3350,3350,3350,230
|
|
20231222,094200,135504460,3350,3360,3365,3350,2570
|
|
20231222,094100,126886540,3360,3360,3360,3360,500
|
|
20231222,094000,125206540,3360,3360,3360,3360,1
|
|
20231222,093900,125203180,3360,3350,3360,3350,221
|
|
20231222,093800,124462670,3350,3355,3365,3350,14468
|
|
20231222,093700,75940680,3350,3350,3350,3350,584
|
|
20231222,093600,73984280,3345,3350,3350,3345,1596
|
|
20231222,093500,68640660,3350,3350,3350,3350,801
|
|
20231222,093400,65957310,3350,3350,3350,3350,100
|
|
20231222,093300,65622310,3350,3350,3350,3350,1199
|
|
20231222,093200,61605660,3350,3350,3350,3350,761
|
|
20231222,093100,59056310,3350,3355,3355,3350,1553
|
|
20231222,093000,53847995,3355,3355,3355,3355,0
|
|
20231222,092900,53847995,3355,3355,3355,3355,124
|
|
20231222,092800,53431975,3360,3360,3360,3360,1
|
|
20231222,092700,53428615,3355,3360,3360,3355,513
|
|
20231222,092600,51704985,3370,3370,3370,3370,1
|
|
20231222,092500,51701615,3360,3360,3360,3360,1
|
|
20231222,092400,51698255,3370,3370,3370,3370,9
|
|
20231222,092300,51667925,3370,3370,3370,3370,30
|
|
20231222,092200,51566825,3370,3370,3370,3370,0
|
|
20231222,092100,51566825,3370,3370,3370,3370,0
|
|
20231222,092000,51566825,3370,3370,3370,3370,0
|
|
20231222,091900,51566825,3370,3365,3370,3355,1670
|
|
20231222,091800,45957270,3365,3365,3365,3365,0
|
|
20231222,091700,45957270,3365,3365,3365,3365,0
|
|
20231222,091600,45957270,3365,3365,3365,3365,0
|
|
20231222,091500,45957270,3365,3365,3365,3365,0
|
|
20231222,091400,45957270,3365,3365,3365,3365,1
|
|
20231222,091300,45953905,3350,3370,3370,3350,1185
|
|
20231222,091200,41975895,3375,3375,3375,3375,2
|
|
20231222,091100,41969145,3380,3380,3380,3380,1
|
|
20231222,091000,41965765,3380,3380,3380,3380,70
|
|
20231222,090900,41729165,3380,3360,3380,3360,9346
|
|
20231222,090800,10265355,3365,3365,3365,3365,0
|
|
20231222,090700,10265355,3365,3365,3365,3365,0
|
|
20231222,090600,10265355,3365,3365,3365,3365,206
|
|
20231222,090500,9572165,3365,3365,3365,3365,53
|
|
20231222,090400,9393820,3365,3370,3370,3365,502
|
|
20231222,090300,7704585,3370,3370,3370,3370,68
|
|
20231222,090200,7475425,3370,3365,3370,3365,20
|
|
20231222,090100,7408075,3365,3360,3365,3360,780
|
|
20231222,090000,4784360,3365,3345,3365,3345,1430
|