676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,201300,284154760,3210,3210,3210,3210,1682
|
|
20231222,201200,284154760,3210,3210,3210,3210,0
|
|
20231222,201100,284154760,3210,3210,3210,3210,0
|
|
20231222,201000,284154760,3210,3210,3210,3210,0
|
|
20231222,200900,284154760,3210,3210,3210,3210,0
|
|
20231222,200800,284154760,3210,3210,3210,3210,0
|
|
20231222,200700,284154760,3210,3210,3210,3210,0
|
|
20231222,200600,284154760,3210,3210,3210,3210,0
|
|
20231222,200500,284154760,3210,3210,3210,3210,0
|
|
20231222,200400,284154760,3210,3210,3210,3210,0
|
|
20231222,200300,284154760,3210,3210,3210,3210,0
|
|
20231222,200200,284154760,3210,3210,3210,3210,0
|
|
20231222,200100,284154760,3210,3210,3210,3210,0
|
|
20231222,200000,284154760,3210,3210,3210,3210,0
|
|
20231222,195900,284154760,3210,3210,3210,3210,0
|
|
20231222,195800,284154760,3210,3210,3210,3210,0
|
|
20231222,195700,284154760,3210,3210,3210,3210,0
|
|
20231222,195600,284154760,3210,3210,3210,3210,0
|
|
20231222,195500,284154760,3210,3210,3210,3210,0
|
|
20231222,195400,284154760,3210,3210,3210,3210,0
|
|
20231222,195300,284154760,3210,3210,3210,3210,0
|
|
20231222,195200,284154760,3210,3210,3210,3210,0
|
|
20231222,195100,284154760,3210,3210,3210,3210,0
|
|
20231222,195000,284154760,3210,3210,3210,3210,0
|
|
20231222,194900,284154760,3210,3210,3210,3210,0
|
|
20231222,194800,284154760,3210,3210,3210,3210,0
|
|
20231222,194700,284154760,3210,3210,3210,3210,0
|
|
20231222,194600,284154760,3210,3210,3210,3210,0
|
|
20231222,194500,284154760,3210,3210,3210,3210,0
|
|
20231222,194400,284154760,3210,3210,3210,3210,0
|
|
20231222,194300,284154760,3210,3210,3210,3210,1682
|
|
20231222,194200,284154760,3210,3210,3210,3210,0
|
|
20231222,194100,284154760,3210,3210,3210,3210,0
|
|
20231222,194000,284154760,3210,3210,3210,3210,0
|
|
20231222,193900,284154760,3210,3210,3210,3210,0
|
|
20231222,193800,284154760,3210,3210,3210,3210,0
|
|
20231222,193700,284154760,3210,3210,3210,3210,0
|
|
20231222,193600,284154760,3210,3210,3210,3210,0
|
|
20231222,193500,284154760,3210,3210,3210,3210,0
|
|
20231222,193400,284154760,3210,3210,3210,3210,0
|
|
20231222,193300,284154760,3210,3210,3210,3210,0
|
|
20231222,193200,284154760,3210,3210,3210,3210,0
|
|
20231222,193100,284154760,3210,3210,3210,3210,0
|
|
20231222,193000,284154760,3210,3210,3210,3210,0
|
|
20231222,192900,284154760,3210,3210,3210,3210,0
|
|
20231222,192800,284154760,3210,3210,3210,3210,0
|
|
20231222,192700,284154760,3210,3210,3210,3210,0
|
|
20231222,192600,284154760,3210,3210,3210,3210,0
|
|
20231222,192500,284154760,3210,3210,3210,3210,0
|
|
20231222,192400,284154760,3210,3210,3210,3210,0
|
|
20231222,192300,284154760,3210,3210,3210,3210,0
|
|
20231222,192200,284154760,3210,3210,3210,3210,0
|
|
20231222,192100,284154760,3210,3210,3210,3210,0
|
|
20231222,192000,284154760,3210,3210,3210,3210,0
|
|
20231222,191900,284154760,3210,3210,3210,3210,0
|
|
20231222,191800,284154760,3210,3210,3210,3210,0
|
|
20231222,191700,284154760,3210,3210,3210,3210,0
|
|
20231222,191600,284154760,3210,3210,3210,3210,0
|
|
20231222,191500,284154760,3210,3210,3210,3210,0
|
|
20231222,191400,284154760,3210,3210,3210,3210,0
|
|
20231222,191300,284154760,3210,3210,3210,3210,1682
|
|
20231222,191200,284154760,3210,3210,3210,3210,0
|
|
20231222,191100,284154760,3210,3210,3210,3210,0
|
|
20231222,191000,284154760,3210,3210,3210,3210,0
|
|
20231222,190900,284154760,3210,3210,3210,3210,0
|
|
20231222,190800,284154760,3210,3210,3210,3210,0
|
|
20231222,190700,284154760,3210,3210,3210,3210,0
|
|
20231222,190600,284154760,3210,3210,3210,3210,0
|
|
20231222,190500,284154760,3210,3210,3210,3210,0
|
|
20231222,190400,284154760,3210,3210,3210,3210,0
|
|
20231222,190300,284154760,3210,3210,3210,3210,0
|
|
20231222,190200,284154760,3210,3210,3210,3210,0
|
|
20231222,190100,284154760,3210,3210,3210,3210,0
|
|
20231222,190000,284154760,3210,3210,3210,3210,0
|
|
20231222,185900,284154760,3210,3210,3210,3210,0
|
|
20231222,185800,284154760,3210,3210,3210,3210,0
|
|
20231222,185700,284154760,3210,3210,3210,3210,0
|
|
20231222,185600,284154760,3210,3210,3210,3210,0
|
|
20231222,185500,284154760,3210,3210,3210,3210,0
|
|
20231222,185400,284154760,3210,3210,3210,3210,0
|
|
20231222,185300,284154760,3210,3210,3210,3210,0
|
|
20231222,185200,284154760,3210,3210,3210,3210,0
|
|
20231222,185100,284154760,3210,3210,3210,3210,0
|
|
20231222,185000,284154760,3210,3210,3210,3210,0
|
|
20231222,184900,284154760,3210,3210,3210,3210,0
|
|
20231222,184800,284154760,3210,3210,3210,3210,0
|
|
20231222,184700,284154760,3210,3210,3210,3210,0
|
|
20231222,184600,284154760,3210,3210,3210,3210,0
|
|
20231222,184500,284154760,3210,3210,3210,3210,0
|
|
20231222,184400,284154760,3210,3210,3210,3210,0
|
|
20231222,184300,284154760,3210,3210,3210,3210,1682
|
|
20231222,184200,284154760,3210,3210,3210,3210,0
|
|
20231222,184100,284154760,3210,3210,3210,3210,0
|
|
20231222,184000,284154760,3210,3210,3210,3210,0
|
|
20231222,183900,284154760,3210,3210,3210,3210,0
|
|
20231222,183800,284154760,3210,3210,3210,3210,0
|
|
20231222,183700,284154760,3210,3210,3210,3210,0
|
|
20231222,183600,284154760,3210,3210,3210,3210,0
|
|
20231222,183500,284154760,3210,3210,3210,3210,0
|
|
20231222,183400,284154760,3210,3210,3210,3210,0
|
|
20231222,183300,284154760,3210,3210,3210,3210,0
|
|
20231222,183200,284154760,3210,3210,3210,3210,0
|
|
20231222,183100,284154760,3210,3210,3210,3210,0
|
|
20231222,183000,284154760,3210,3210,3210,3210,0
|
|
20231222,182900,284154760,3210,3210,3210,3210,0
|
|
20231222,182800,284154760,3210,3210,3210,3210,0
|
|
20231222,182700,284154760,3210,3210,3210,3210,0
|
|
20231222,182600,284154760,3210,3210,3210,3210,0
|
|
20231222,182500,284154760,3210,3210,3210,3210,0
|
|
20231222,182400,284154760,3210,3210,3210,3210,0
|
|
20231222,182300,284154760,3210,3210,3210,3210,0
|
|
20231222,182200,284154760,3210,3210,3210,3210,0
|
|
20231222,182100,284154760,3210,3210,3210,3210,0
|
|
20231222,182000,284154760,3210,3210,3210,3210,0
|
|
20231222,181900,284154760,3210,3210,3210,3210,0
|
|
20231222,181800,284154760,3210,3210,3210,3210,0
|
|
20231222,181700,284154760,3210,3210,3210,3210,0
|
|
20231222,181600,284154760,3210,3210,3210,3210,0
|
|
20231222,181500,284154760,3210,3210,3210,3210,0
|
|
20231222,181400,284154760,3210,3210,3210,3210,0
|
|
20231222,181300,284154760,3210,3210,3210,3210,1682
|
|
20231222,181200,284154760,3210,3210,3210,3210,0
|
|
20231222,181100,284154760,3210,3210,3210,3210,0
|
|
20231222,181000,284154760,3210,3210,3210,3210,0
|
|
20231222,180900,284154760,3210,3210,3210,3210,0
|
|
20231222,180800,284154760,3210,3210,3210,3210,0
|
|
20231222,180700,284154760,3210,3210,3210,3210,0
|
|
20231222,180600,284154760,3210,3210,3210,3210,0
|
|
20231222,180500,284154760,3210,3210,3210,3210,0
|
|
20231222,180400,284154760,3210,3210,3210,3210,0
|
|
20231222,180300,284154760,3210,3210,3210,3210,0
|
|
20231222,180200,284154760,3210,3210,3210,3210,0
|
|
20231222,180100,284154760,3210,3210,3210,3210,0
|
|
20231222,180000,284154760,3210,3210,3210,3210,0
|
|
20231222,175900,284154760,3210,3210,3210,3210,0
|
|
20231222,175800,284154760,3210,3210,3210,3210,0
|
|
20231222,175700,284154760,3210,3210,3210,3210,0
|
|
20231222,175600,284154760,3210,3210,3210,3210,0
|
|
20231222,175500,284154760,3210,3210,3210,3210,0
|
|
20231222,175400,284154760,3210,3210,3210,3210,0
|
|
20231222,175300,284154760,3210,3210,3210,3210,0
|
|
20231222,175200,284154760,3210,3210,3210,3210,0
|
|
20231222,175100,284154760,3210,3210,3210,3210,0
|
|
20231222,175000,284154760,3210,3210,3210,3210,0
|
|
20231222,174900,284154760,3210,3210,3210,3210,0
|
|
20231222,174800,284154760,3210,3210,3210,3210,0
|
|
20231222,174700,284154760,3210,3210,3210,3210,0
|
|
20231222,174600,284154760,3210,3210,3210,3210,0
|
|
20231222,174500,284154760,3210,3210,3210,3210,0
|
|
20231222,174400,284154760,3210,3210,3210,3210,0
|
|
20231222,174300,284154760,3210,3210,3210,3210,1682
|
|
20231222,174200,284154760,3210,3210,3210,3210,0
|
|
20231222,174100,284154760,3210,3210,3210,3210,0
|
|
20231222,174000,284154760,3210,3210,3210,3210,0
|
|
20231222,173900,284154760,3210,3210,3210,3210,0
|
|
20231222,173800,284154760,3210,3210,3210,3210,0
|
|
20231222,173700,284154760,3210,3210,3210,3210,0
|
|
20231222,173600,284154760,3210,3210,3210,3210,0
|
|
20231222,173500,284154760,3210,3210,3210,3210,0
|
|
20231222,173400,284154760,3210,3210,3210,3210,0
|
|
20231222,173300,284154760,3210,3210,3210,3210,0
|
|
20231222,173200,284154760,3210,3210,3210,3210,0
|
|
20231222,173100,284154760,3210,3210,3210,3210,0
|
|
20231222,173000,284154760,3210,3210,3210,3210,0
|
|
20231222,172900,284154760,3210,3210,3210,3210,0
|
|
20231222,172800,284154760,3210,3210,3210,3210,0
|
|
20231222,172700,284154760,3210,3210,3210,3210,0
|
|
20231222,172600,284154760,3210,3210,3210,3210,0
|
|
20231222,172500,284154760,3210,3210,3210,3210,0
|
|
20231222,172400,284154760,3210,3210,3210,3210,0
|
|
20231222,172300,284154760,3210,3210,3210,3210,0
|
|
20231222,172200,284154760,3210,3210,3210,3210,0
|
|
20231222,172100,284154760,3210,3210,3210,3210,0
|
|
20231222,172000,284154760,3210,3210,3210,3210,0
|
|
20231222,171900,284154760,3210,3210,3210,3210,0
|
|
20231222,171800,284154760,3210,3210,3210,3210,0
|
|
20231222,171700,284154760,3210,3210,3210,3210,0
|
|
20231222,171600,284154760,3210,3210,3210,3210,0
|
|
20231222,171500,284154760,3210,3210,3210,3210,0
|
|
20231222,171400,284154760,3210,3210,3210,3210,0
|
|
20231222,171300,284154760,3210,3210,3210,3210,1682
|
|
20231222,171200,284154760,3210,3210,3210,3210,0
|
|
20231222,171100,284154760,3210,3210,3210,3210,0
|
|
20231222,171000,284154760,3210,3210,3210,3210,0
|
|
20231222,170900,284154760,3210,3210,3210,3210,0
|
|
20231222,170800,284154760,3210,3210,3210,3210,0
|
|
20231222,170700,284154760,3210,3210,3210,3210,0
|
|
20231222,170600,284154760,3210,3210,3210,3210,0
|
|
20231222,170500,284154760,3210,3210,3210,3210,0
|
|
20231222,170400,284154760,3210,3210,3210,3210,0
|
|
20231222,170300,284154760,3210,3210,3210,3210,0
|
|
20231222,170200,284154760,3210,3210,3210,3210,0
|
|
20231222,170100,284154760,3210,3210,3210,3210,0
|
|
20231222,170000,284154760,3210,3210,3210,3210,0
|
|
20231222,165900,284154760,3210,3210,3210,3210,0
|
|
20231222,165800,284154760,3210,3210,3210,3210,0
|
|
20231222,165700,284154760,3210,3210,3210,3210,0
|
|
20231222,165600,284154760,3210,3210,3210,3210,0
|
|
20231222,165500,284154760,3210,3210,3210,3210,0
|
|
20231222,165400,284154760,3210,3210,3210,3210,0
|
|
20231222,165300,284154760,3210,3210,3210,3210,0
|
|
20231222,165200,284154760,3210,3210,3210,3210,0
|
|
20231222,165100,284154760,3210,3210,3210,3210,0
|
|
20231222,165000,284154760,3210,3210,3210,3210,0
|
|
20231222,164900,284154760,3210,3210,3210,3210,0
|
|
20231222,164800,284154760,3210,3210,3210,3210,0
|
|
20231222,164700,284154760,3210,3210,3210,3210,0
|
|
20231222,164600,284154760,3210,3210,3210,3210,0
|
|
20231222,164500,284154760,3210,3210,3210,3210,0
|
|
20231222,164400,284154760,3210,3210,3210,3210,0
|
|
20231222,164300,284154760,3210,3210,3210,3210,1682
|
|
20231222,164200,284154760,3210,3210,3210,3210,0
|
|
20231222,164100,284154760,3210,3210,3210,3210,0
|
|
20231222,164000,284154760,3210,3210,3210,3210,0
|
|
20231222,163900,284154760,3210,3210,3210,3210,0
|
|
20231222,163800,284154760,3210,3210,3210,3210,0
|
|
20231222,163700,284154760,3210,3210,3210,3210,0
|
|
20231222,163600,284154760,3210,3210,3210,3210,0
|
|
20231222,163500,284154760,3210,3210,3210,3210,0
|
|
20231222,163400,284154760,3210,3210,3210,3210,0
|
|
20231222,163300,284154760,3210,3210,3210,3210,0
|
|
20231222,163200,284154760,3210,3210,3210,3210,0
|
|
20231222,163100,284154760,3210,3210,3210,3210,0
|
|
20231222,163000,284154760,3210,3210,3210,3210,0
|
|
20231222,162900,284154760,3210,3210,3210,3210,0
|
|
20231222,162800,284154760,3210,3210,3210,3210,0
|
|
20231222,162700,284154760,3210,3210,3210,3210,0
|
|
20231222,162600,284154760,3210,3210,3210,3210,0
|
|
20231222,162500,284154760,3210,3210,3210,3210,0
|
|
20231222,162400,284154760,3210,3210,3210,3210,0
|
|
20231222,162300,284154760,3210,3210,3210,3210,0
|
|
20231222,162200,284154760,3210,3210,3210,3210,0
|
|
20231222,162100,284154760,3210,3210,3210,3210,0
|
|
20231222,162000,284154760,3210,3210,3210,3210,0
|
|
20231222,161900,284154760,3210,3210,3210,3210,0
|
|
20231222,161800,284154760,3210,3210,3210,3210,0
|
|
20231222,161700,284154760,3210,3210,3210,3210,0
|
|
20231222,161600,284154760,3210,3210,3210,3210,0
|
|
20231222,161500,284154760,3210,3210,3210,3210,0
|
|
20231222,161400,284154760,3210,3210,3210,3210,0
|
|
20231222,161300,284154760,3210,3210,3210,3210,1682
|
|
20231222,161200,284154760,3210,3210,3210,3210,0
|
|
20231222,161100,284154760,3210,3210,3210,3210,0
|
|
20231222,161000,284154760,3210,3210,3210,3210,0
|
|
20231222,160900,284154760,3210,3210,3210,3210,0
|
|
20231222,160800,284154760,3210,3210,3210,3210,0
|
|
20231222,160700,284154760,3210,3210,3210,3210,0
|
|
20231222,160600,284154760,3210,3210,3210,3210,0
|
|
20231222,160500,284154760,3210,3210,3210,3210,0
|
|
20231222,160400,284154760,3210,3210,3210,3210,0
|
|
20231222,160300,284154760,3210,3210,3210,3210,0
|
|
20231222,160200,284154760,3210,3210,3210,3210,0
|
|
20231222,160100,284154760,3210,3210,3210,3210,0
|
|
20231222,160000,284154760,3210,3210,3210,3210,0
|
|
20231222,155900,284154760,3210,3210,3210,3210,0
|
|
20231222,155800,284154760,3210,3210,3210,3210,0
|
|
20231222,155700,284154760,3210,3210,3210,3210,0
|
|
20231222,155600,284154760,3210,3210,3210,3210,0
|
|
20231222,155500,284154760,3210,3210,3210,3210,0
|
|
20231222,155400,284154760,3210,3210,3210,3210,0
|
|
20231222,155300,284154760,3210,3210,3210,3210,0
|
|
20231222,155200,284154760,3210,3210,3210,3210,0
|
|
20231222,155100,284154760,3210,3210,3210,3210,0
|
|
20231222,155000,284154760,3210,3210,3210,3210,0
|
|
20231222,154900,284154760,3210,3210,3210,3210,0
|
|
20231222,154800,284154760,3210,3210,3210,3210,0
|
|
20231222,154700,284154760,3210,3210,3210,3210,0
|
|
20231222,154600,284154760,3210,3210,3210,3210,0
|
|
20231222,154500,284154760,3210,3210,3210,3210,0
|
|
20231222,154400,284154760,3210,3210,3210,3210,0
|
|
20231222,154300,284154760,3210,3210,3210,3210,1682
|
|
20231222,154200,284154760,3210,3210,3210,3210,0
|
|
20231222,154100,284154760,3210,3210,3210,3210,0
|
|
20231222,154000,284154760,3210,3210,3210,3210,0
|
|
20231222,153900,284154760,3210,3210,3210,3210,0
|
|
20231222,153800,284154760,3210,3210,3210,3210,0
|
|
20231222,153700,284154760,3210,3210,3210,3210,0
|
|
20231222,153600,284154760,3210,3210,3210,3210,0
|
|
20231222,153500,284154760,3210,3210,3210,3210,0
|
|
20231222,153400,284154760,3210,3210,3210,3210,0
|
|
20231222,153300,284154760,3210,3210,3210,3210,0
|
|
20231222,153200,284154760,3210,3210,3210,3210,0
|
|
20231222,153100,284154760,3210,3210,3210,3210,0
|
|
20231222,153000,284154760,3210,3210,3210,3210,1682
|
|
20231222,152900,278755540,3210,3210,3210,3210,0
|
|
20231222,152800,278755540,3210,3210,3210,3210,0
|
|
20231222,152700,278755540,3210,3210,3210,3210,0
|
|
20231222,152600,278755540,3210,3210,3210,3210,0
|
|
20231222,152500,278755540,3210,3210,3210,3210,0
|
|
20231222,152400,278755540,3210,3210,3210,3210,0
|
|
20231222,152300,278755540,3210,3210,3210,3210,0
|
|
20231222,152200,278755540,3210,3210,3210,3210,0
|
|
20231222,152100,278755540,3210,3210,3210,3210,0
|
|
20231222,152000,278755540,3210,3210,3210,3210,0
|
|
20231222,151900,278755540,3210,3205,3210,3205,570
|
|
20231222,151800,276928260,3210,3205,3210,3205,81
|
|
20231222,151700,276668650,3205,3205,3210,3205,21
|
|
20231222,151600,276601340,3205,3205,3210,3205,1273
|
|
20231222,151500,272516370,3205,3205,3205,3205,285
|
|
20231222,151400,271602945,3205,3205,3205,3205,67
|
|
20231222,151300,271388210,3205,3205,3205,3205,0
|
|
20231222,151200,271388210,3205,3205,3205,3205,96
|
|
20231222,151100,271080530,3210,3210,3210,3210,0
|
|
20231222,151000,271080530,3210,3215,3215,3210,2
|
|
20231222,150900,271074105,3205,3210,3210,3205,1326
|
|
20231222,150800,266817865,3210,3210,3210,3210,15
|
|
20231222,150700,266769715,3215,3215,3215,3215,39
|
|
20231222,150600,266644330,3210,3215,3215,3210,110
|
|
20231222,150500,266290895,3215,3215,3215,3215,300
|
|
20231222,150400,265326395,3215,3210,3215,3210,190
|
|
20231222,150300,264715805,3210,3210,3215,3210,81
|
|
20231222,150200,264455775,3210,3215,3215,3210,19
|
|
20231222,150100,264394770,3210,3210,3210,3210,97
|
|
20231222,150000,264083400,3215,3210,3215,3210,98
|
|
20231222,145900,263768770,3210,3210,3210,3210,1
|
|
20231222,145800,263765560,3210,3210,3210,3210,45
|
|
20231222,145700,263621110,3210,3210,3210,3210,28
|
|
20231222,145600,263531230,3210,3210,3210,3210,0
|
|
20231222,145500,263531230,3210,3210,3210,3210,50
|
|
20231222,145400,263370730,3215,3215,3215,3215,2
|
|
20231222,145300,263364300,3215,3215,3215,3215,0
|
|
20231222,145200,263364300,3215,3210,3215,3210,45
|
|
20231222,145100,263219840,3215,3215,3215,3215,0
|
|
20231222,145000,263219840,3215,3215,3215,3210,51
|
|
20231222,144900,263055980,3210,3210,3210,3210,44
|
|
20231222,144800,262914740,3215,3215,3215,3215,242
|
|
20231222,144700,262136710,3215,3215,3215,3215,0
|
|
20231222,144600,262136710,3215,3215,3215,3215,57
|
|
20231222,144500,261953455,3215,3215,3215,3215,62
|
|
20231222,144400,261754125,3220,3220,3220,3220,0
|
|
20231222,144300,261754125,3220,3210,3220,3210,427
|
|
20231222,144200,260381575,3210,3210,3210,3210,0
|
|
20231222,144100,260381575,3210,3210,3210,3210,19
|
|
20231222,144000,260320585,3210,3215,3215,3210,45
|
|
20231222,143900,260176125,3215,3215,3215,3215,1000
|
|
20231222,143800,256961125,3210,3210,3210,3210,70
|
|
20231222,143700,256736425,3210,3210,3210,3210,44
|
|
20231222,143600,256595185,3215,3215,3215,3215,100
|
|
20231222,143500,256273685,3215,3210,3215,3210,111
|
|
20231222,143400,255916890,3210,3210,3210,3210,43
|
|
20231222,143300,255778860,3210,3210,3210,3210,5
|
|
20231222,143200,255762810,3210,3210,3210,3210,72
|
|
20231222,143100,255531690,3210,3210,3210,3210,0
|
|
20231222,143000,255531690,3210,3210,3210,3210,68
|
|
20231222,142900,255313410,3210,3210,3210,3210,44
|
|
20231222,142800,255172170,3210,3210,3210,3210,0
|
|
20231222,142700,255172170,3210,3210,3210,3210,14
|
|
20231222,142600,255127230,3210,3215,3215,3210,55
|
|
20231222,142500,254950655,3215,3215,3215,3215,0
|
|
20231222,142400,254950655,3215,3215,3215,3215,0
|
|
20231222,142300,254950655,3215,3210,3215,3210,64
|
|
20231222,142200,254745115,3210,3210,3210,3210,0
|
|
20231222,142100,254745115,3210,3210,3210,3210,14
|
|
20231222,142000,254700175,3210,3215,3215,3210,44
|
|
20231222,141900,254558930,3210,3210,3210,3210,5
|
|
20231222,141800,254542880,3210,3210,3210,3210,14
|
|
20231222,141700,254497940,3210,3210,3210,3210,44
|
|
20231222,141600,254356700,3215,3210,3215,3210,78
|
|
20231222,141500,254106000,3210,3210,3210,3210,5
|
|
20231222,141400,254089950,3210,3215,3215,3210,104
|
|
20231222,141300,253755805,3210,3210,3210,3210,14
|
|
20231222,141200,253710865,3210,3210,3210,3210,0
|
|
20231222,141100,253710865,3210,3210,3215,3210,544
|
|
20231222,141000,251964575,3205,3205,3205,3205,28
|
|
20231222,140900,251874835,3205,3205,3205,3205,0
|
|
20231222,140800,251874835,3205,3205,3205,3205,57
|
|
20231222,140700,251692150,3205,3205,3205,3205,14
|
|
20231222,140600,251647280,3205,3205,3205,3205,60
|
|
20231222,140500,251454980,3205,3205,3205,3205,57
|
|
20231222,140400,251272295,3205,3205,3205,3205,6
|
|
20231222,140300,251253065,3210,3205,3210,3205,44
|
|
20231222,140200,251112040,3205,3205,3205,3205,286
|
|
20231222,140100,250195410,3210,3210,3210,3210,2
|
|
20231222,140000,250188990,3210,3205,3210,3205,456
|
|
20231222,135900,248725450,3205,3205,3205,3205,1047
|
|
20231222,135800,245369815,3205,3205,3210,3205,65
|
|
20231222,135700,245161485,3205,3205,3205,3205,53
|
|
20231222,135600,244991620,3210,3205,3210,3205,15
|
|
20231222,135500,244943540,3205,3205,3205,3205,0
|
|
20231222,135400,244943540,3205,3205,3205,3205,44
|
|
20231222,135300,244802520,3210,3210,3210,3210,623
|
|
20231222,135200,242802690,3205,3205,3205,3205,3
|
|
20231222,135100,242793075,3205,3205,3205,3205,57
|
|
20231222,135000,242610390,3205,3205,3205,3205,0
|
|
20231222,134900,242610390,3205,3205,3205,3205,5
|
|
20231222,134800,242594365,3205,3205,3205,3205,72
|
|
20231222,134700,242363605,3205,3205,3205,3205,0
|
|
20231222,134600,242363605,3205,3205,3205,3205,100
|
|
20231222,134500,242043105,3205,3210,3210,3205,61
|
|
20231222,134400,241847585,3210,3210,3210,3210,10
|
|
20231222,134300,241815485,3205,3205,3205,3205,53
|
|
20231222,134200,241645620,3205,3205,3205,3205,48
|
|
20231222,134100,241491780,3210,3210,3210,3210,10
|
|
20231222,134000,241459680,3210,3210,3210,3210,296
|
|
20231222,133900,240509520,3205,3210,3210,3205,52
|
|
20231222,133800,240342820,3210,3205,3210,3205,359
|
|
20231222,133700,239192170,3205,3205,3205,3205,20
|
|
20231222,133600,239128070,3200,3200,3200,3200,43
|
|
20231222,133500,238990470,3200,3200,3200,3200,6
|
|
20231222,133400,238971270,3200,3200,3200,3200,72
|
|
20231222,133300,238740870,3200,3200,3200,3200,0
|
|
20231222,133200,238740870,3200,3200,3200,3200,0
|
|
20231222,133100,238740870,3200,3200,3200,3200,71
|
|
20231222,133000,238513670,3205,3205,3205,3200,102
|
|
20231222,132900,238187260,3200,3200,3200,3200,14
|
|
20231222,132800,238142460,3200,3205,3205,3200,525
|
|
20231222,132700,236462455,3205,3200,3205,3200,3125
|
|
20231222,132600,226446855,3205,3205,3205,3205,5
|
|
20231222,132500,226430830,3205,3200,3205,3200,44
|
|
20231222,132400,226290025,3205,3205,3205,3205,0
|
|
20231222,132300,226290025,3205,3205,3205,3205,0
|
|
20231222,132200,226290025,3205,3200,3205,3200,54
|
|
20231222,132100,226117175,3205,3205,3205,3205,257
|
|
20231222,132000,225293490,3200,3205,3205,3200,20
|
|
20231222,131900,225229485,3205,3205,3205,3200,844
|
|
20231222,131800,222524680,3205,3205,3205,3200,17
|
|
20231222,131700,222470265,3205,3205,3205,3205,785
|
|
20231222,131600,219954340,3200,3205,3205,3200,52
|
|
20231222,131500,219787900,3205,3200,3205,3200,15
|
|
20231222,131400,219739895,3205,3205,3205,3205,21
|
|
20231222,131300,219672590,3205,3200,3205,3200,67
|
|
20231222,131200,219458100,3200,3200,3200,3200,28
|
|
20231222,131100,219368500,3200,3200,3200,3200,30
|
|
20231222,131000,219272500,3200,3205,3205,3200,69
|
|
20231222,130900,219051575,3205,3205,3205,3205,6
|
|
20231222,130800,219032345,3205,3205,3205,3205,642
|
|
20231222,130700,216974735,3205,3205,3205,3200,111
|
|
20231222,130600,216619200,3205,3205,3205,3205,188
|
|
20231222,130500,216016660,3200,3205,3205,3200,25
|
|
20231222,130400,215936560,3200,3205,3205,3200,45
|
|
20231222,130300,215792550,3205,3200,3205,3200,210
|
|
20231222,130200,215120500,3200,3205,3205,3200,109
|
|
20231222,130100,214771695,3200,3205,3205,3200,60
|
|
20231222,130000,214579670,3200,3200,3200,3200,0
|
|
20231222,125900,214579670,3200,3205,3205,3200,48
|
|
20231222,125800,214426045,3205,3200,3205,3200,14
|
|
20231222,125700,214381200,3205,3205,3205,3205,1
|
|
20231222,125600,214377995,3200,3200,3200,3200,58
|
|
20231222,125500,214192395,3200,3205,3205,3200,178
|
|
20231222,125400,213621910,3205,3210,3210,3205,703
|
|
20231222,125300,211368780,3205,3205,3205,3205,157
|
|
20231222,125200,210865595,3205,3210,3210,3205,63
|
|
20231222,125100,210663675,3210,3205,3210,3205,6
|
|
20231222,125000,210644440,3205,3205,3205,3205,72
|
|
20231222,124900,210413680,3210,3210,3210,3210,0
|
|
20231222,124800,210413680,3210,3210,3210,3210,2
|
|
20231222,124700,210407260,3205,3205,3205,3205,71
|
|
20231222,124600,210179705,3210,3210,3210,3210,0
|
|
20231222,124500,210179705,3210,3210,3210,3210,5
|
|
20231222,124400,210163655,3205,3210,3210,3205,60
|
|
20231222,124300,209971345,3205,3205,3205,3205,6
|
|
20231222,124200,209952115,3210,3210,3210,3210,0
|
|
20231222,124100,209952115,3210,3210,3210,3210,710
|
|
20231222,124000,207673015,3220,3220,3220,3220,0
|
|
20231222,123900,207673015,3220,3220,3220,3220,677
|
|
20231222,123800,205493075,3215,3215,3220,3215,383
|
|
20231222,123700,204261445,3215,3215,3215,3215,3
|
|
20231222,123600,204251800,3210,3210,3210,3210,19
|
|
20231222,123500,204190810,3215,3210,3220,3210,1685
|
|
20231222,123400,198767105,3220,3210,3220,3210,6
|
|
20231222,123300,198747795,3220,3215,3220,3215,1183
|
|
20231222,123200,194938750,3215,3215,3215,3215,726
|
|
20231222,123100,192604660,3210,3210,3210,3210,28
|
|
20231222,123000,192514780,3210,3215,3215,3210,64
|
|
20231222,122900,192309240,3215,3210,3215,3210,40
|
|
20231222,122800,192180665,3210,3210,3210,3205,414
|
|
20231222,122700,190853570,3205,3205,3205,3205,43
|
|
20231222,122600,190715755,3215,3215,3215,3215,3
|
|
20231222,122500,190706110,3205,3215,3215,3205,2256
|
|
20231222,122400,183455630,3205,3205,3205,3205,44
|
|
20231222,122300,183314610,3205,3205,3205,3205,0
|
|
20231222,122200,183314610,3205,3210,3215,3205,2281
|
|
20231222,122100,175983740,3205,3210,3215,3205,3011
|
|
20231222,122000,166303455,3210,3210,3210,3210,1005
|
|
20231222,121900,163077405,3210,3205,3210,3205,66
|
|
20231222,121800,162865810,3205,3205,3205,3200,2046
|
|
20231222,121700,156308600,3200,3200,3200,3200,127
|
|
20231222,121600,155902200,3200,3200,3200,3200,3
|
|
20231222,121500,155892600,3200,3200,3200,3200,43
|
|
20231222,121400,155755000,3200,3200,3200,3200,34
|
|
20231222,121300,155646200,3200,3200,3200,3200,0
|
|
20231222,121200,155646200,3200,3205,3205,3200,56
|
|
20231222,121100,155466940,3205,3205,3205,3205,1303
|
|
20231222,121000,151290825,3205,3205,3205,3205,34
|
|
20231222,120900,151181855,3200,3200,3200,3200,104
|
|
20231222,120800,150849055,3205,3205,3205,3205,1
|
|
20231222,120700,150845850,3205,3205,3205,3205,105
|
|
20231222,120600,150509325,3200,3200,3205,3200,81
|
|
20231222,120500,150249965,3205,3205,3205,3205,3
|
|
20231222,120400,150240350,3205,3200,3205,3200,44
|
|
20231222,120300,150099545,3200,3200,3200,3200,15
|
|
20231222,120200,150051545,3200,3200,3200,3200,100
|
|
20231222,120100,149731545,3205,3200,3205,3200,79
|
|
20231222,120000,149478570,3200,3200,3200,3200,74
|
|
20231222,115900,149241770,3200,3200,3200,3200,8
|
|
20231222,115800,149216170,3200,3200,3200,3200,50
|
|
20231222,115700,149056170,3200,3200,3200,3200,26
|
|
20231222,115600,148972970,3200,3205,3205,3200,7
|
|
20231222,115500,148950565,3200,3200,3205,3200,71
|
|
20231222,115400,148723355,3205,3205,3205,3205,50
|
|
20231222,115300,148563105,3205,3205,3205,3200,359
|
|
20231222,115200,147414000,3200,3200,3200,3200,320
|
|
20231222,115100,146390000,3200,3200,3205,3200,70
|
|
20231222,115000,146165995,3205,3205,3205,3205,8
|
|
20231222,114900,146140355,3205,3200,3205,3200,67
|
|
20231222,114800,145925935,3200,3200,3200,3200,6
|
|
20231222,114700,145906735,3200,3200,3200,3200,6
|
|
20231222,114600,145887535,3200,3200,3200,3200,67
|
|
20231222,114500,145673135,3200,3200,3200,3200,6
|
|
20231222,114400,145653935,3200,3200,3200,3200,90
|
|
20231222,114300,145365935,3200,3205,3205,3200,994
|
|
20231222,114200,142181635,3205,3200,3205,3200,23
|
|
20231222,114100,142107935,3200,3200,3200,3200,20
|
|
20231222,114000,142043935,3200,3200,3200,3200,50
|
|
20231222,113900,141883935,3200,3200,3200,3200,9
|
|
20231222,113800,141855135,3200,3200,3200,3200,26
|
|
20231222,113700,141771935,3200,3200,3200,3200,54
|
|
20231222,113600,141599135,3205,3200,3205,3200,389
|
|
20231222,113500,140352715,3200,3200,3200,3200,20
|
|
20231222,113400,140288715,3200,3200,3205,3200,52
|
|
20231222,113300,140122290,3200,3200,3200,3200,23
|
|
20231222,113200,140048690,3200,3200,3200,3200,49
|
|
20231222,113100,139891890,3200,3200,3205,3200,1076
|
|
20231222,113000,136443640,3200,3200,3200,3200,25
|
|
20231222,112900,136363640,3200,3200,3200,3200,53
|
|
20231222,112800,136194040,3200,3200,3200,3200,6
|
|
20231222,112700,136174840,3200,3200,3200,3200,20
|
|
20231222,112600,136110840,3200,3200,3200,3200,52
|
|
20231222,112500,135944440,3200,3200,3200,3200,6
|
|
20231222,112400,135925240,3200,3200,3200,3200,20
|
|
20231222,112300,135861240,3200,3200,3200,3200,53
|
|
20231222,112200,135691640,3200,3200,3200,3200,26
|
|
20231222,112100,135608440,3200,3200,3200,3200,99
|
|
20231222,112000,135291640,3200,3200,3200,3200,47
|
|
20231222,111900,135141240,3205,3200,3205,3200,40
|
|
20231222,111800,135013210,3200,3200,3200,3200,6
|
|
20231222,111700,134994010,3200,3200,3200,3200,52
|
|
20231222,111600,134827610,3200,3200,3200,3200,20
|
|
20231222,111500,134763610,3200,3200,3200,3200,5
|
|
20231222,111400,134747610,3200,3200,3200,3200,44
|
|
20231222,111300,134606810,3200,3200,3200,3200,28
|
|
20231222,111200,134517210,3200,3205,3205,3200,6
|
|
20231222,111100,134498005,3200,3205,3205,3200,243
|
|
20231222,111000,133719405,3200,3205,3205,3200,15
|
|
20231222,110900,133671400,3200,3200,3200,3200,742
|
|
20231222,110800,131297000,3200,3200,3205,3200,74
|
|
20231222,110700,131060145,3200,3200,3200,3200,242
|
|
20231222,110600,130285745,3200,3200,3200,3200,0
|
|
20231222,110500,130285745,3200,3200,3200,3200,57
|
|
20231222,110400,130103345,3205,3205,3205,3205,3
|
|
20231222,110300,130093730,3200,3200,3200,3200,44
|
|
20231222,110200,129952930,3205,3205,3205,3205,19
|
|
20231222,110100,129892035,3205,3205,3205,3205,10
|
|
20231222,110000,129859985,3200,3200,3200,3200,49
|
|
20231222,105900,129703185,3200,3200,3200,3200,14
|
|
20231222,105800,129658385,3200,3200,3200,3200,0
|
|
20231222,105700,129658385,3200,3205,3205,3200,67
|
|
20231222,105600,129443870,3200,3200,3200,3200,0
|
|
20231222,105500,129443870,3200,3200,3200,3200,0
|
|
20231222,105400,129443870,3200,3200,3200,3200,107
|
|
20231222,105300,129101470,3200,3200,3200,3200,5
|
|
20231222,105200,129085470,3200,3200,3200,3200,0
|
|
20231222,105100,129085470,3200,3205,3205,3200,97
|
|
20231222,105000,128774875,3205,3205,3205,3205,1
|
|
20231222,104900,128771670,3205,3205,3205,3205,24
|
|
20231222,104800,128694750,3205,3205,3205,3200,60
|
|
20231222,104700,128502740,3195,3200,3200,3195,1162
|
|
20231222,104600,124785000,3200,3200,3200,3200,19
|
|
20231222,104500,124724200,3200,3205,3205,3200,44
|
|
20231222,104400,124583395,3200,3200,3200,3200,0
|
|
20231222,104300,124583395,3200,3200,3200,3200,14
|
|
20231222,104200,124538595,3200,3200,3200,3200,44
|
|
20231222,104100,124397795,3200,3200,3200,3200,232
|
|
20231222,104000,123655395,3200,3200,3200,3200,40
|
|
20231222,103900,123527395,3200,3200,3200,3200,43
|
|
20231222,103800,123389795,3200,3205,3205,3200,6
|
|
20231222,103700,123370590,3200,3200,3200,3200,4
|
|
20231222,103600,123357790,3200,3205,3205,3200,46
|
|
20231222,103500,123210580,3205,3205,3205,3205,1
|
|
20231222,103400,123207375,3200,3200,3200,3200,43
|
|
20231222,103300,123069775,3205,3205,3205,3205,10
|
|
20231222,103200,123037725,3205,3205,3205,3205,0
|
|
20231222,103100,123037725,3205,3200,3205,3200,250
|
|
20231222,103000,122236725,3205,3205,3205,3205,0
|
|
20231222,102900,122236725,3205,3205,3205,3205,3
|
|
20231222,102800,122227110,3200,3200,3200,3200,818
|
|
20231222,102700,119609510,3205,3205,3205,3205,2
|
|
20231222,102600,119603100,3205,3205,3205,3205,0
|
|
20231222,102500,119603100,3205,3205,3205,3205,15
|
|
20231222,102400,119555025,3205,3200,3205,3200,12
|
|
20231222,102300,119516590,3200,3200,3200,3200,202
|
|
20231222,102200,118870190,3200,3200,3200,3200,0
|
|
20231222,102100,118870190,3200,3200,3200,3200,0
|
|
20231222,102000,118870190,3200,3200,3200,3200,0
|
|
20231222,101900,118870190,3200,3200,3200,3200,242
|
|
20231222,101800,118095790,3205,3205,3205,3205,40
|
|
20231222,101700,117967590,3200,3205,3205,3200,342
|
|
20231222,101600,116872690,3200,3200,3200,3200,247
|
|
20231222,101500,116082290,3205,3205,3205,3205,3
|
|
20231222,101400,116072675,3200,3200,3200,3200,30
|
|
20231222,101300,115976675,3200,3200,3200,3200,0
|
|
20231222,101200,115976675,3200,3200,3200,3200,0
|
|
20231222,101100,115976675,3200,3200,3200,3200,242
|
|
20231222,101000,115202275,3205,3205,3205,3205,2
|
|
20231222,100900,115195865,3205,3200,3205,3200,16
|
|
20231222,100800,115144615,3205,3205,3205,3205,0
|
|
20231222,100700,115144615,3205,3205,3205,3205,3
|
|
20231222,100600,115135000,3205,3205,3205,3205,0
|
|
20231222,100500,115135000,3205,3205,3205,3205,15
|
|
20231222,100400,115086925,3205,3205,3205,3205,4
|
|
20231222,100300,115074105,3200,3200,3200,3200,0
|
|
20231222,100200,115074105,3200,3200,3200,3200,1215
|
|
20231222,100100,111186105,3205,3200,3205,3200,853
|
|
20231222,100000,108455840,3205,3205,3205,3200,2301
|
|
20231222,095900,101082625,3205,3205,3205,3205,658
|
|
20231222,095800,98973735,3205,3205,3205,3205,57
|
|
20231222,095700,98791050,3205,3205,3205,3205,12
|
|
20231222,095600,98752590,3205,3205,3205,3205,3
|
|
20231222,095500,98742975,3200,3200,3200,3200,0
|
|
20231222,095400,98742975,3200,3200,3200,3200,5
|
|
20231222,095300,98726975,3205,3205,3205,3205,1
|
|
20231222,095200,98723770,3205,3205,3205,3205,1
|
|
20231222,095100,98720565,3205,3205,3205,3205,0
|
|
20231222,095000,98720565,3205,3205,3205,3205,0
|
|
20231222,094900,98720565,3205,3205,3205,3205,7
|
|
20231222,094800,98698130,3205,3205,3205,3205,0
|
|
20231222,094700,98698130,3205,3205,3205,3200,36
|
|
20231222,094600,98582775,3200,3205,3205,3200,1482
|
|
20231222,094500,93833160,3205,3210,3210,3205,435
|
|
20231222,094400,92438485,3210,3210,3210,3210,20
|
|
20231222,094300,92374285,3205,3205,3205,3205,146
|
|
20231222,094200,91906355,3205,3200,3205,3195,2256
|
|
20231222,094100,84696155,3195,3195,3195,3195,3
|
|
20231222,094000,84686570,3200,3200,3200,3200,3236
|
|
20231222,093900,74331370,3205,3205,3205,3205,15
|
|
20231222,093800,74283295,3205,3205,3205,3205,0
|
|
20231222,093700,74283295,3205,3205,3205,3205,552
|
|
20231222,093600,72514135,3205,3205,3205,3205,21
|
|
20231222,093500,72446830,3205,3205,3205,3205,14
|
|
20231222,093400,72401960,3205,3205,3205,3205,408
|
|
20231222,093300,71094320,3205,3205,3205,3205,69
|
|
20231222,093200,70873175,3205,3205,3205,3200,317
|
|
20231222,093100,69857215,3205,3205,3205,3205,99
|
|
20231222,093000,69539920,3205,3200,3205,3200,18
|
|
20231222,092900,69482315,3200,3200,3200,3200,0
|
|
20231222,092800,69482315,3200,3200,3200,3200,2
|
|
20231222,092700,69475915,3200,3200,3205,3200,86
|
|
20231222,092600,69200515,3200,3200,3200,3200,4
|
|
20231222,092500,69187715,3200,3195,3205,3195,1209
|
|
20231222,092400,65319000,3195,3210,3210,3195,4562
|
|
20231222,092300,50718985,3205,3205,3205,3205,4
|
|
20231222,092200,50706165,3205,3205,3205,3205,105
|
|
20231222,092100,50369640,3205,3205,3205,3205,4
|
|
20231222,092000,50356820,3205,3205,3205,3205,4
|
|
20231222,091900,50344000,3205,3210,3210,3205,635
|
|
20231222,091800,48306875,3215,3210,3215,3210,14
|
|
20231222,091700,48261910,3215,3215,3215,3215,4
|
|
20231222,091600,48249050,3215,3215,3215,3205,5485
|
|
20231222,091500,30651415,3215,3210,3215,3210,342
|
|
20231222,091400,29553095,3215,3215,3215,3215,2740
|
|
20231222,091300,20743995,3220,3215,3220,3215,151
|
|
20231222,091200,20258525,3220,3220,3220,3215,531
|
|
20231222,091100,18551205,3220,3220,3220,3220,185
|
|
20231222,091000,17955505,3215,3215,3215,3215,1681
|
|
20231222,090900,12551090,3215,3215,3215,3210,58
|
|
20231222,090800,12364670,3215,3215,3215,3215,600
|
|
20231222,090700,10435670,3215,3215,3215,3210,2209
|
|
20231222,090600,3344500,3215,3215,3215,3210,317
|
|
20231222,090500,2326705,3215,3215,3215,3215,8
|
|
20231222,090400,2300985,3215,3215,3215,3215,0
|
|
20231222,090300,2300985,3215,3215,3215,3215,401
|
|
20231222,090200,1011770,3215,3215,3215,3215,0
|
|
20231222,090100,1011770,3215,3215,3215,3215,1
|
|
20231222,090000,1008555,3210,3215,3215,3210,314
|