678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,201500,408546935,3200,3200,3200,3200,4955
|
|
20231205,201400,408546935,3200,3200,3200,3200,0
|
|
20231205,201300,408546935,3200,3200,3200,3200,0
|
|
20231205,201200,408546935,3200,3200,3200,3200,0
|
|
20231205,201100,408546935,3200,3200,3200,3200,0
|
|
20231205,201000,408546935,3200,3200,3200,3200,0
|
|
20231205,200900,408546935,3200,3200,3200,3200,0
|
|
20231205,200800,408546935,3200,3200,3200,3200,0
|
|
20231205,200700,408546935,3200,3200,3200,3200,0
|
|
20231205,200600,408546935,3200,3200,3200,3200,0
|
|
20231205,200500,408546935,3200,3200,3200,3200,0
|
|
20231205,200400,408546935,3200,3200,3200,3200,0
|
|
20231205,200300,408546935,3200,3200,3200,3200,0
|
|
20231205,200200,408546935,3200,3200,3200,3200,0
|
|
20231205,200100,408546935,3200,3200,3200,3200,0
|
|
20231205,200000,408546935,3200,3200,3200,3200,0
|
|
20231205,195900,408546935,3200,3200,3200,3200,0
|
|
20231205,195800,408546935,3200,3200,3200,3200,0
|
|
20231205,195700,408546935,3200,3200,3200,3200,0
|
|
20231205,195600,408546935,3200,3200,3200,3200,0
|
|
20231205,195500,408546935,3200,3200,3200,3200,0
|
|
20231205,195400,408546935,3200,3200,3200,3200,0
|
|
20231205,195300,408546935,3200,3200,3200,3200,0
|
|
20231205,195200,408546935,3200,3200,3200,3200,0
|
|
20231205,195100,408546935,3200,3200,3200,3200,0
|
|
20231205,195000,408546935,3200,3200,3200,3200,0
|
|
20231205,194900,408546935,3200,3200,3200,3200,0
|
|
20231205,194800,408546935,3200,3200,3200,3200,0
|
|
20231205,194700,408546935,3200,3200,3200,3200,0
|
|
20231205,194600,408546935,3200,3200,3200,3200,0
|
|
20231205,194500,408546935,3200,3200,3200,3200,4955
|
|
20231205,194400,408546935,3200,3200,3200,3200,0
|
|
20231205,194300,408546935,3200,3200,3200,3200,0
|
|
20231205,194200,408546935,3200,3200,3200,3200,0
|
|
20231205,194100,408546935,3200,3200,3200,3200,0
|
|
20231205,194000,408546935,3200,3200,3200,3200,0
|
|
20231205,193900,408546935,3200,3200,3200,3200,0
|
|
20231205,193800,408546935,3200,3200,3200,3200,0
|
|
20231205,193700,408546935,3200,3200,3200,3200,0
|
|
20231205,193600,408546935,3200,3200,3200,3200,0
|
|
20231205,193500,408546935,3200,3200,3200,3200,0
|
|
20231205,193400,408546935,3200,3200,3200,3200,0
|
|
20231205,193300,408546935,3200,3200,3200,3200,0
|
|
20231205,193200,408546935,3200,3200,3200,3200,0
|
|
20231205,193100,408546935,3200,3200,3200,3200,0
|
|
20231205,193000,408546935,3200,3200,3200,3200,0
|
|
20231205,192900,408546935,3200,3200,3200,3200,0
|
|
20231205,192800,408546935,3200,3200,3200,3200,0
|
|
20231205,192700,408546935,3200,3200,3200,3200,0
|
|
20231205,192600,408546935,3200,3200,3200,3200,0
|
|
20231205,192500,408546935,3200,3200,3200,3200,0
|
|
20231205,192400,408546935,3200,3200,3200,3200,0
|
|
20231205,192300,408546935,3200,3200,3200,3200,0
|
|
20231205,192200,408546935,3200,3200,3200,3200,0
|
|
20231205,192100,408546935,3200,3200,3200,3200,0
|
|
20231205,192000,408546935,3200,3200,3200,3200,0
|
|
20231205,191900,408546935,3200,3200,3200,3200,0
|
|
20231205,191800,408546935,3200,3200,3200,3200,0
|
|
20231205,191700,408546935,3200,3200,3200,3200,0
|
|
20231205,191600,408546935,3200,3200,3200,3200,0
|
|
20231205,191500,408546935,3200,3200,3200,3200,4955
|
|
20231205,191400,408546935,3200,3200,3200,3200,0
|
|
20231205,191300,408546935,3200,3200,3200,3200,0
|
|
20231205,191200,408546935,3200,3200,3200,3200,0
|
|
20231205,191100,408546935,3200,3200,3200,3200,0
|
|
20231205,191000,408546935,3200,3200,3200,3200,0
|
|
20231205,190900,408546935,3200,3200,3200,3200,0
|
|
20231205,190800,408546935,3200,3200,3200,3200,0
|
|
20231205,190700,408546935,3200,3200,3200,3200,0
|
|
20231205,190600,408546935,3200,3200,3200,3200,0
|
|
20231205,190500,408546935,3200,3200,3200,3200,0
|
|
20231205,190400,408546935,3200,3200,3200,3200,0
|
|
20231205,190300,408546935,3200,3200,3200,3200,0
|
|
20231205,190200,408546935,3200,3200,3200,3200,0
|
|
20231205,190100,408546935,3200,3200,3200,3200,0
|
|
20231205,190000,408546935,3200,3200,3200,3200,0
|
|
20231205,185900,408546935,3200,3200,3200,3200,0
|
|
20231205,185800,408546935,3200,3200,3200,3200,0
|
|
20231205,185700,408546935,3200,3200,3200,3200,0
|
|
20231205,185600,408546935,3200,3200,3200,3200,0
|
|
20231205,185500,408546935,3200,3200,3200,3200,0
|
|
20231205,185400,408546935,3200,3200,3200,3200,0
|
|
20231205,185300,408546935,3200,3200,3200,3200,0
|
|
20231205,185200,408546935,3200,3200,3200,3200,0
|
|
20231205,185100,408546935,3200,3200,3200,3200,0
|
|
20231205,185000,408546935,3200,3200,3200,3200,0
|
|
20231205,184900,408546935,3200,3200,3200,3200,0
|
|
20231205,184800,408546935,3200,3200,3200,3200,0
|
|
20231205,184700,408546935,3200,3200,3200,3200,0
|
|
20231205,184600,408546935,3200,3200,3200,3200,0
|
|
20231205,184500,408546935,3200,3200,3200,3200,4955
|
|
20231205,184400,408546935,3200,3200,3200,3200,0
|
|
20231205,184300,408546935,3200,3200,3200,3200,0
|
|
20231205,184200,408546935,3200,3200,3200,3200,0
|
|
20231205,184100,408546935,3200,3200,3200,3200,0
|
|
20231205,184000,408546935,3200,3200,3200,3200,0
|
|
20231205,183900,408546935,3200,3200,3200,3200,0
|
|
20231205,183800,408546935,3200,3200,3200,3200,0
|
|
20231205,183700,408546935,3200,3200,3200,3200,0
|
|
20231205,183600,408546935,3200,3200,3200,3200,0
|
|
20231205,183500,408546935,3200,3200,3200,3200,0
|
|
20231205,183400,408546935,3200,3200,3200,3200,0
|
|
20231205,183300,408546935,3200,3200,3200,3200,0
|
|
20231205,183200,408546935,3200,3200,3200,3200,0
|
|
20231205,183100,408546935,3200,3200,3200,3200,0
|
|
20231205,183000,408546935,3200,3200,3200,3200,0
|
|
20231205,182900,408546935,3200,3200,3200,3200,0
|
|
20231205,182800,408546935,3200,3200,3200,3200,0
|
|
20231205,182700,408546935,3200,3200,3200,3200,0
|
|
20231205,182600,408546935,3200,3200,3200,3200,0
|
|
20231205,182500,408546935,3200,3200,3200,3200,0
|
|
20231205,182400,408546935,3200,3200,3200,3200,0
|
|
20231205,182300,408546935,3200,3200,3200,3200,0
|
|
20231205,182200,408546935,3200,3200,3200,3200,0
|
|
20231205,182100,408546935,3200,3200,3200,3200,0
|
|
20231205,182000,408546935,3200,3200,3200,3200,0
|
|
20231205,181900,408546935,3200,3200,3200,3200,0
|
|
20231205,181800,408546935,3200,3200,3200,3200,0
|
|
20231205,181700,408546935,3200,3200,3200,3200,0
|
|
20231205,181600,408546935,3200,3200,3200,3200,0
|
|
20231205,181500,408546935,3200,3200,3200,3200,4955
|
|
20231205,181400,408546935,3200,3200,3200,3200,0
|
|
20231205,181300,408546935,3200,3200,3200,3200,0
|
|
20231205,181200,408546935,3200,3200,3200,3200,0
|
|
20231205,181100,408546935,3200,3200,3200,3200,0
|
|
20231205,181000,408546935,3200,3200,3200,3200,0
|
|
20231205,180900,408546935,3200,3200,3200,3200,0
|
|
20231205,180800,408546935,3200,3200,3200,3200,0
|
|
20231205,180700,408546935,3200,3200,3200,3200,0
|
|
20231205,180600,408546935,3200,3200,3200,3200,0
|
|
20231205,180500,408546935,3200,3200,3200,3200,0
|
|
20231205,180400,408546935,3200,3200,3200,3200,0
|
|
20231205,180300,408546935,3200,3200,3200,3200,0
|
|
20231205,180200,408546935,3200,3200,3200,3200,0
|
|
20231205,180100,408546935,3200,3200,3200,3200,0
|
|
20231205,180000,408546935,3200,3200,3200,3200,0
|
|
20231205,175900,408546935,3200,3200,3200,3200,0
|
|
20231205,175800,408546935,3200,3200,3200,3200,0
|
|
20231205,175700,408546935,3200,3200,3200,3200,0
|
|
20231205,175600,408546935,3200,3200,3200,3200,0
|
|
20231205,175500,408546935,3200,3200,3200,3200,0
|
|
20231205,175400,408546935,3200,3200,3200,3200,0
|
|
20231205,175300,408546935,3200,3200,3200,3200,0
|
|
20231205,175200,408546935,3200,3200,3200,3200,0
|
|
20231205,175100,408546935,3200,3200,3200,3200,0
|
|
20231205,175000,408546935,3200,3200,3200,3200,0
|
|
20231205,174900,408546935,3200,3200,3200,3200,0
|
|
20231205,174800,408546935,3200,3200,3200,3200,0
|
|
20231205,174700,408546935,3200,3200,3200,3200,0
|
|
20231205,174600,408546935,3200,3200,3200,3200,0
|
|
20231205,174500,408546935,3200,3200,3200,3200,4955
|
|
20231205,174400,408546935,3200,3200,3200,3200,0
|
|
20231205,174300,408546935,3200,3200,3200,3200,0
|
|
20231205,174200,408546935,3200,3200,3200,3200,0
|
|
20231205,174100,408546935,3200,3200,3200,3200,0
|
|
20231205,174000,408546935,3200,3200,3200,3200,0
|
|
20231205,173900,408546935,3200,3200,3200,3200,0
|
|
20231205,173800,408546935,3200,3200,3200,3200,0
|
|
20231205,173700,408546935,3200,3200,3200,3200,0
|
|
20231205,173600,408546935,3200,3200,3200,3200,0
|
|
20231205,173500,408546935,3200,3200,3200,3200,0
|
|
20231205,173400,408546935,3200,3200,3200,3200,0
|
|
20231205,173300,408546935,3200,3200,3200,3200,0
|
|
20231205,173200,408546935,3200,3200,3200,3200,0
|
|
20231205,173100,408546935,3200,3200,3200,3200,0
|
|
20231205,173000,408546935,3200,3200,3200,3200,0
|
|
20231205,172900,408546935,3200,3200,3200,3200,0
|
|
20231205,172800,408546935,3200,3200,3200,3200,0
|
|
20231205,172700,408546935,3200,3200,3200,3200,0
|
|
20231205,172600,408546935,3200,3200,3200,3200,0
|
|
20231205,172500,408546935,3200,3200,3200,3200,0
|
|
20231205,172400,408546935,3200,3200,3200,3200,0
|
|
20231205,172300,408546935,3200,3200,3200,3200,0
|
|
20231205,172200,408546935,3200,3200,3200,3200,0
|
|
20231205,172100,408546935,3200,3200,3200,3200,0
|
|
20231205,172000,408546935,3200,3200,3200,3200,0
|
|
20231205,171900,408546935,3200,3200,3200,3200,0
|
|
20231205,171800,408546935,3200,3200,3200,3200,0
|
|
20231205,171700,408546935,3200,3200,3200,3200,0
|
|
20231205,171600,408546935,3200,3200,3200,3200,0
|
|
20231205,171500,408546935,3200,3200,3200,3200,4955
|
|
20231205,171400,408546935,3200,3200,3200,3200,0
|
|
20231205,171300,408546935,3200,3200,3200,3200,0
|
|
20231205,171200,408546935,3200,3200,3200,3200,0
|
|
20231205,171100,408546935,3200,3200,3200,3200,0
|
|
20231205,171000,408546935,3200,3200,3200,3200,0
|
|
20231205,170900,408546935,3200,3200,3200,3200,0
|
|
20231205,170800,408546935,3200,3200,3200,3200,0
|
|
20231205,170700,408546935,3200,3200,3200,3200,0
|
|
20231205,170600,408546935,3200,3200,3200,3200,0
|
|
20231205,170500,408546935,3200,3200,3200,3200,0
|
|
20231205,170400,408546935,3200,3200,3200,3200,0
|
|
20231205,170300,408546935,3200,3200,3200,3200,0
|
|
20231205,170200,408546935,3200,3200,3200,3200,0
|
|
20231205,170100,408546935,3200,3200,3200,3200,0
|
|
20231205,170000,408546935,3200,3200,3200,3200,0
|
|
20231205,165900,408546935,3200,3200,3200,3200,0
|
|
20231205,165800,408546935,3200,3200,3200,3200,0
|
|
20231205,165700,408546935,3200,3200,3200,3200,0
|
|
20231205,165600,408546935,3200,3200,3200,3200,0
|
|
20231205,165500,408546935,3200,3200,3200,3200,0
|
|
20231205,165400,408546935,3200,3200,3200,3200,0
|
|
20231205,165300,408546935,3200,3200,3200,3200,0
|
|
20231205,165200,408546935,3200,3200,3200,3200,0
|
|
20231205,165100,408546935,3200,3200,3200,3200,0
|
|
20231205,165000,408546935,3200,3200,3200,3200,0
|
|
20231205,164900,408546935,3200,3200,3200,3200,0
|
|
20231205,164800,408546935,3200,3200,3200,3200,0
|
|
20231205,164700,408546935,3200,3200,3200,3200,0
|
|
20231205,164600,408546935,3200,3200,3200,3200,0
|
|
20231205,164500,408546935,3200,3200,3200,3200,4955
|
|
20231205,164400,408546935,3200,3200,3200,3200,0
|
|
20231205,164300,408546935,3200,3200,3200,3200,0
|
|
20231205,164200,408546935,3200,3200,3200,3200,0
|
|
20231205,164100,408546935,3200,3200,3200,3200,0
|
|
20231205,164000,408546935,3200,3200,3200,3200,0
|
|
20231205,163900,408546935,3200,3200,3200,3200,0
|
|
20231205,163800,408546935,3200,3200,3200,3200,0
|
|
20231205,163700,408546935,3200,3200,3200,3200,0
|
|
20231205,163600,408546935,3200,3200,3200,3200,0
|
|
20231205,163500,408546935,3200,3200,3200,3200,0
|
|
20231205,163400,408546935,3200,3200,3200,3200,0
|
|
20231205,163300,408546935,3200,3200,3200,3200,0
|
|
20231205,163200,408546935,3200,3200,3200,3200,0
|
|
20231205,163100,408546935,3200,3200,3200,3200,0
|
|
20231205,163000,408546935,3200,3200,3200,3200,0
|
|
20231205,162900,408546935,3200,3200,3200,3200,0
|
|
20231205,162800,408546935,3200,3200,3200,3200,0
|
|
20231205,162700,408546935,3200,3200,3200,3200,0
|
|
20231205,162600,408546935,3200,3200,3200,3200,0
|
|
20231205,162500,408546935,3200,3200,3200,3200,0
|
|
20231205,162400,408546935,3200,3200,3200,3200,0
|
|
20231205,162300,408546935,3200,3200,3200,3200,0
|
|
20231205,162200,408546935,3200,3200,3200,3200,0
|
|
20231205,162100,408546935,3200,3200,3200,3200,0
|
|
20231205,162000,408546935,3200,3200,3200,3200,0
|
|
20231205,161900,408546935,3200,3200,3200,3200,0
|
|
20231205,161800,408546935,3200,3200,3200,3200,0
|
|
20231205,161700,408546935,3200,3200,3200,3200,0
|
|
20231205,161600,408546935,3200,3200,3200,3200,0
|
|
20231205,161500,408546935,3200,3200,3200,3200,4955
|
|
20231205,161400,408546935,3200,3200,3200,3200,0
|
|
20231205,161300,408546935,3200,3200,3200,3200,0
|
|
20231205,161200,408546935,3200,3200,3200,3200,0
|
|
20231205,161100,408546935,3200,3200,3200,3200,0
|
|
20231205,161000,408546935,3200,3200,3200,3200,0
|
|
20231205,160900,408546935,3200,3200,3200,3200,0
|
|
20231205,160800,408546935,3200,3200,3200,3200,0
|
|
20231205,160700,408546935,3200,3200,3200,3200,0
|
|
20231205,160600,408546935,3200,3200,3200,3200,0
|
|
20231205,160500,408546935,3200,3200,3200,3200,0
|
|
20231205,160400,408546935,3200,3200,3200,3200,0
|
|
20231205,160300,408546935,3200,3200,3200,3200,0
|
|
20231205,160200,408546935,3200,3200,3200,3200,0
|
|
20231205,160100,408546935,3200,3200,3200,3200,0
|
|
20231205,160000,408546935,3200,3200,3200,3200,0
|
|
20231205,155900,408546935,3200,3200,3200,3200,0
|
|
20231205,155800,408546935,3200,3200,3200,3200,0
|
|
20231205,155700,408546935,3200,3200,3200,3200,0
|
|
20231205,155600,408546935,3200,3200,3200,3200,0
|
|
20231205,155500,408546935,3200,3200,3200,3200,0
|
|
20231205,155400,408546935,3200,3200,3200,3200,0
|
|
20231205,155300,408546935,3200,3200,3200,3200,0
|
|
20231205,155200,408546935,3200,3200,3200,3200,0
|
|
20231205,155100,408546935,3200,3200,3200,3200,0
|
|
20231205,155000,408546935,3200,3200,3200,3200,0
|
|
20231205,154900,408546935,3200,3200,3200,3200,0
|
|
20231205,154800,408546935,3200,3200,3200,3200,0
|
|
20231205,154700,408546935,3200,3200,3200,3200,0
|
|
20231205,154600,408546935,3200,3200,3200,3200,0
|
|
20231205,154500,408546935,3200,3200,3200,3200,4955
|
|
20231205,154400,408546935,3200,3200,3200,3200,0
|
|
20231205,154300,408546935,3200,3200,3200,3200,0
|
|
20231205,154200,408546935,3200,3200,3200,3200,0
|
|
20231205,154100,408546935,3200,3200,3200,3200,0
|
|
20231205,154000,408546935,3200,3200,3200,3200,0
|
|
20231205,153900,408546935,3200,3200,3200,3200,0
|
|
20231205,153800,408546935,3200,3200,3200,3200,0
|
|
20231205,153700,408546935,3200,3200,3200,3200,0
|
|
20231205,153600,408546935,3200,3200,3200,3200,0
|
|
20231205,153500,408546935,3200,3200,3200,3200,0
|
|
20231205,153400,408546935,3200,3200,3200,3200,0
|
|
20231205,153300,408546935,3200,3200,3200,3200,0
|
|
20231205,153200,408546935,3200,3200,3200,3200,0
|
|
20231205,153100,408546935,3200,3200,3200,3200,0
|
|
20231205,153000,408546935,3200,3200,3200,3200,4955
|
|
20231205,152900,392690935,3210,3210,3210,3210,0
|
|
20231205,152800,392690935,3210,3210,3210,3210,0
|
|
20231205,152700,392690935,3210,3210,3210,3210,0
|
|
20231205,152600,392690935,3210,3210,3210,3210,0
|
|
20231205,152500,392690935,3210,3210,3210,3210,0
|
|
20231205,152400,392690935,3210,3210,3210,3210,0
|
|
20231205,152300,392690935,3210,3210,3210,3210,0
|
|
20231205,152200,392690935,3210,3210,3210,3210,0
|
|
20231205,152100,392690935,3210,3210,3210,3210,0
|
|
20231205,152000,392690935,3210,3210,3210,3210,0
|
|
20231205,151900,392690935,3210,3200,3210,3200,1200
|
|
20231205,151800,388846925,3200,3195,3200,3195,588
|
|
20231205,151700,386965575,3200,3195,3200,3195,1500
|
|
20231205,151600,382168075,3195,3195,3195,3195,1280
|
|
20231205,151500,378078475,3200,3200,3200,3200,1000
|
|
20231205,151400,374878475,3205,3205,3205,3205,0
|
|
20231205,151300,374878475,3205,3205,3205,3205,63
|
|
20231205,151200,374676560,3195,3195,3195,3195,120
|
|
20231205,151100,374293160,3195,3195,3200,3195,2559
|
|
20231205,151000,366114155,3200,3200,3200,3200,0
|
|
20231205,150900,366114155,3200,3200,3200,3200,0
|
|
20231205,150800,366114155,3200,3200,3200,3200,1
|
|
20231205,150700,366110955,3195,3195,3195,3195,0
|
|
20231205,150600,366110955,3195,3195,3195,3195,3
|
|
20231205,150500,366101370,3195,3200,3200,3195,564
|
|
20231205,150400,364299370,3195,3195,3195,3195,112
|
|
20231205,150300,363941530,3195,3195,3195,3195,0
|
|
20231205,150200,363941530,3195,3195,3195,3195,1035
|
|
20231205,150100,360634705,3205,3205,3205,3205,21
|
|
20231205,150000,360567400,3200,3200,3200,3200,7
|
|
20231205,145900,360545000,3200,3200,3200,3200,47
|
|
20231205,145800,360394600,3210,3210,3210,3210,1
|
|
20231205,145700,360391390,3195,3210,3210,3195,1145
|
|
20231205,145600,356732035,3195,3195,3195,3195,0
|
|
20231205,145500,356732035,3195,3195,3195,3195,0
|
|
20231205,145400,356732035,3195,3200,3200,3195,124
|
|
20231205,145300,356335490,3210,3210,3210,3210,0
|
|
20231205,145200,356335490,3210,3210,3210,3210,0
|
|
20231205,145100,356335490,3210,3195,3210,3195,89
|
|
20231205,145000,356051120,3195,3195,3200,3195,1996
|
|
20231205,144900,349673755,3195,3200,3200,3195,4245
|
|
20231205,144800,336094755,3205,3205,3205,3205,56
|
|
20231205,144700,335915275,3205,3205,3205,3205,0
|
|
20231205,144600,335915275,3205,3205,3205,3205,0
|
|
20231205,144500,335915275,3205,3205,3205,3205,37
|
|
20231205,144400,335796690,3205,3205,3205,3205,0
|
|
20231205,144300,335796690,3205,3210,3210,3205,62
|
|
20231205,144200,335597970,3205,3205,3205,3205,0
|
|
20231205,144100,335597970,3205,3205,3205,3205,33
|
|
20231205,144000,335492205,3205,3205,3205,3205,0
|
|
20231205,143900,335492205,3205,3210,3210,3205,74
|
|
20231205,143800,335254720,3210,3210,3210,3210,0
|
|
20231205,143700,335254720,3210,3210,3210,3210,0
|
|
20231205,143600,335254720,3210,3210,3210,3210,30
|
|
20231205,143500,335158420,3210,3210,3210,3210,0
|
|
20231205,143400,335158420,3210,3210,3210,3210,59
|
|
20231205,143300,334969030,3215,3215,3215,3215,7
|
|
20231205,143200,334946525,3210,3210,3210,3210,120
|
|
20231205,143100,334561325,3205,3205,3205,3205,0
|
|
20231205,143000,334561325,3205,3205,3205,3205,0
|
|
20231205,142900,334561325,3205,3205,3205,3200,2502
|
|
20231205,142800,326554595,3205,3205,3205,3205,0
|
|
20231205,142700,326554595,3205,3205,3205,3205,37
|
|
20231205,142600,326436010,3205,3205,3205,3205,0
|
|
20231205,142500,326436010,3205,3205,3205,3205,65
|
|
20231205,142400,326227685,3200,3205,3205,3200,928
|
|
20231205,142300,323257945,3200,3200,3200,3200,0
|
|
20231205,142200,323257945,3200,3200,3200,3200,1779
|
|
20231205,142100,317565145,3195,3195,3195,3195,160
|
|
20231205,142000,317053945,3195,3205,3205,3195,885
|
|
20231205,141900,314221715,3200,3205,3205,3200,8498
|
|
20231205,141800,286989865,3210,3210,3210,3210,40
|
|
20231205,141700,286861465,3210,3210,3210,3210,0
|
|
20231205,141600,286861465,3210,3210,3210,3210,0
|
|
20231205,141500,286861465,3210,3210,3210,3210,61
|
|
20231205,141400,286665655,3210,3210,3210,3210,15
|
|
20231205,141300,286617505,3210,3210,3210,3210,32
|
|
20231205,141200,286514785,3210,3210,3210,3210,0
|
|
20231205,141100,286514785,3210,3210,3210,3210,48
|
|
20231205,141000,286360705,3210,3210,3210,3210,0
|
|
20231205,140900,286360705,3210,3210,3210,3210,44
|
|
20231205,140800,286219465,3205,3205,3205,3205,0
|
|
20231205,140700,286219465,3205,3205,3205,3205,8
|
|
20231205,140600,286193825,3210,3210,3210,3210,67
|
|
20231205,140500,285978755,3205,3205,3205,3205,0
|
|
20231205,140400,285978755,3205,3210,3210,3205,38
|
|
20231205,140300,285856830,3210,3210,3210,3210,75
|
|
20231205,140200,285616080,3210,3210,3210,3210,0
|
|
20231205,140100,285616080,3210,3210,3210,3210,66
|
|
20231205,140000,285404220,3205,3205,3205,3205,0
|
|
20231205,135900,285404220,3205,3205,3210,3205,942
|
|
20231205,135800,282384975,3210,3210,3210,3210,0
|
|
20231205,135700,282384975,3210,3215,3215,3210,63
|
|
20231205,135600,282182445,3210,3210,3210,3210,0
|
|
20231205,135500,282182445,3210,3210,3210,3210,0
|
|
20231205,135400,282182445,3210,3205,3210,3205,1030
|
|
20231205,135300,278881145,3210,3210,3210,3210,0
|
|
20231205,135200,278881145,3210,3210,3210,3210,62
|
|
20231205,135100,278682125,3210,3210,3210,3210,5
|
|
20231205,135000,278666075,3215,3215,3215,3215,30
|
|
20231205,134900,278569625,3215,3215,3215,3215,0
|
|
20231205,134800,278569625,3215,3215,3215,3215,0
|
|
20231205,134700,278569625,3215,3215,3215,3215,126
|
|
20231205,134600,278164535,3215,3215,3215,3215,0
|
|
20231205,134500,278164535,3215,3215,3215,3215,27
|
|
20231205,134400,278077730,3205,3205,3205,3205,0
|
|
20231205,134300,278077730,3205,3205,3205,3205,0
|
|
20231205,134200,278077730,3205,3205,3205,3205,0
|
|
20231205,134100,278077730,3205,3215,3215,3205,5000
|
|
20231205,134000,262028255,3220,3220,3220,3220,4778
|
|
20231205,133900,246643095,3225,3225,3225,3225,0
|
|
20231205,133800,246643095,3225,3220,3225,3220,2060
|
|
20231205,133700,240009595,3225,3225,3225,3225,0
|
|
20231205,133600,240009595,3225,3225,3225,3225,33
|
|
20231205,133500,239903170,3220,3220,3220,3220,1300
|
|
20231205,133400,235717170,3225,3225,3225,3225,0
|
|
20231205,133300,235717170,3225,3225,3225,3225,64
|
|
20231205,133200,235510770,3220,3220,3220,3220,0
|
|
20231205,133100,235510770,3220,3225,3225,3220,38
|
|
20231205,133000,235388270,3225,3225,3225,3225,0
|
|
20231205,132900,235388270,3225,3225,3225,3225,60
|
|
20231205,132800,235194770,3225,3225,3225,3225,0
|
|
20231205,132700,235194770,3225,3225,3225,3225,0
|
|
20231205,132600,235194770,3225,3225,3225,3225,33
|
|
20231205,132500,235088345,3225,3225,3225,3225,0
|
|
20231205,132400,235088345,3225,3220,3225,3220,646
|
|
20231205,132300,233007975,3220,3220,3220,3220,200
|
|
20231205,132200,232363975,3225,3225,3225,3225,53
|
|
20231205,132100,232193050,3225,3225,3225,3225,0
|
|
20231205,132000,232193050,3225,3225,3225,3225,0
|
|
20231205,131900,232193050,3225,3225,3225,3225,57
|
|
20231205,131800,232009225,3225,3225,3225,3225,0
|
|
20231205,131700,232009225,3225,3225,3225,3225,36
|
|
20231205,131600,231893125,3225,3225,3225,3225,0
|
|
20231205,131500,231893125,3225,3225,3225,3225,69
|
|
20231205,131400,231670600,3220,3220,3220,3220,420
|
|
20231205,131300,230318200,3225,3225,3225,3225,0
|
|
20231205,131200,230318200,3225,3225,3225,3225,52
|
|
20231205,131100,230150500,3225,3225,3225,3225,10
|
|
20231205,131000,230118250,3225,3225,3225,3225,67
|
|
20231205,130900,229902175,3225,3225,3225,3225,0
|
|
20231205,130800,229902175,3225,3225,3225,3225,85
|
|
20231205,130700,229628050,3220,3220,3220,3220,0
|
|
20231205,130600,229628050,3220,3220,3220,3220,52
|
|
20231205,130500,229460610,3225,3225,3225,3225,54
|
|
20231205,130400,229286460,3220,3220,3220,3220,50
|
|
20231205,130300,229125460,3225,3220,3225,3220,40
|
|
20231205,130200,228996465,3225,3225,3225,3225,0
|
|
20231205,130100,228996465,3225,3225,3225,3225,69
|
|
20231205,130000,228773940,3220,3220,3220,3220,0
|
|
20231205,125900,228773940,3220,3220,3220,3220,500
|
|
20231205,125800,227163940,3225,3225,3225,3225,144
|
|
20231205,125700,226699540,3220,3220,3220,3220,744
|
|
20231205,125600,224303860,3220,3220,3220,3220,60
|
|
20231205,125500,224110660,3220,3220,3220,3220,0
|
|
20231205,125400,224110660,3220,3220,3220,3220,34
|
|
20231205,125300,224001180,3220,3220,3220,3220,0
|
|
20231205,125200,224001180,3220,3220,3220,3220,1
|
|
20231205,125100,223997960,3220,3220,3220,3220,57
|
|
20231205,125000,223814420,3220,3220,3220,3220,10
|
|
20231205,124900,223782220,3220,3220,3220,3220,35
|
|
20231205,124800,223669520,3215,3215,3215,3215,0
|
|
20231205,124700,223669520,3215,3220,3220,3215,2569
|
|
20231205,124600,215409840,3220,3220,3220,3220,0
|
|
20231205,124500,215409840,3220,3220,3220,3220,0
|
|
20231205,124400,215409840,3220,3215,3220,3215,104
|
|
20231205,124300,215075360,3210,3210,3210,3210,416
|
|
20231205,124200,213740000,3215,3220,3220,3215,288
|
|
20231205,124100,212813770,3215,3215,3215,3215,600
|
|
20231205,124000,210884770,3220,3220,3220,3220,31
|
|
20231205,123900,210784950,3220,3220,3220,3220,0
|
|
20231205,123800,210784950,3220,3220,3220,3220,0
|
|
20231205,123700,210784950,3220,3220,3220,3220,50
|
|
20231205,123600,210623950,3220,3220,3220,3220,0
|
|
20231205,123500,210623950,3220,3220,3220,3220,43
|
|
20231205,123400,210485490,3220,3220,3220,3220,0
|
|
20231205,123300,210485490,3220,3220,3220,3220,60
|
|
20231205,123200,210292290,3220,3220,3220,3220,23
|
|
20231205,123100,210218230,3225,3225,3225,3225,0
|
|
20231205,123000,210218230,3225,3225,3225,3225,32
|
|
20231205,122900,210115030,3225,3225,3225,3225,0
|
|
20231205,122800,210115030,3225,3225,3225,3225,70
|
|
20231205,122700,209889280,3215,3215,3215,3215,0
|
|
20231205,122600,209889280,3215,3215,3215,3215,0
|
|
20231205,122500,209889280,3215,3215,3215,3215,0
|
|
20231205,122400,209889280,3215,3225,3225,3215,910
|
|
20231205,122300,206963455,3225,3225,3225,3225,50
|
|
20231205,122200,206802205,3225,3225,3225,3225,0
|
|
20231205,122100,206802205,3225,3225,3225,3225,43
|
|
20231205,122000,206663530,3220,3220,3220,3220,400
|
|
20231205,121900,205375530,3225,3225,3225,3225,59
|
|
20231205,121800,205185255,3225,3225,3225,3225,0
|
|
20231205,121700,205185255,3225,3225,3225,3225,0
|
|
20231205,121600,205185255,3225,3225,3225,3225,34
|
|
20231205,121500,205075605,3225,3225,3225,3225,0
|
|
20231205,121400,205075605,3225,3225,3225,3225,61
|
|
20231205,121300,204878880,3225,3225,3225,3225,0
|
|
20231205,121200,204878880,3225,3225,3225,3225,32
|
|
20231205,121100,204775680,3220,3220,3220,3220,0
|
|
20231205,121000,204775680,3220,3220,3220,3220,0
|
|
20231205,120900,204775680,3220,3220,3220,3220,0
|
|
20231205,120800,204775680,3220,3225,3225,3220,55
|
|
20231205,120700,204598460,3225,3225,3225,3225,3
|
|
20231205,120600,204588785,3225,3225,3225,3225,0
|
|
20231205,120500,204588785,3225,3225,3225,3225,59
|
|
20231205,120400,204398510,3225,3225,3225,3225,0
|
|
20231205,120300,204398510,3225,3225,3225,3225,0
|
|
20231205,120200,204398510,3225,3225,3225,3225,2083
|
|
20231205,120100,197680835,3225,3225,3225,3225,0
|
|
20231205,120000,197680835,3225,3225,3225,3225,2
|
|
20231205,115900,197674385,3220,3220,3225,3220,541
|
|
20231205,115800,195932355,3225,3225,3225,3225,44
|
|
20231205,115700,195790455,3225,3225,3225,3225,0
|
|
20231205,115600,195790455,3225,3225,3225,3225,153
|
|
20231205,115500,195297030,3225,3225,3225,3225,209
|
|
20231205,115400,194623005,3230,3230,3230,3230,0
|
|
20231205,115300,194623005,3230,3230,3230,3230,39
|
|
20231205,115200,194497035,3230,3230,3230,3230,0
|
|
20231205,115100,194497035,3230,3225,3230,3225,61
|
|
20231205,115000,194300300,3225,3225,3225,3225,4324
|
|
20231205,114900,180355400,3230,3230,3230,3230,0
|
|
20231205,114800,180355400,3230,3230,3230,3230,24
|
|
20231205,114700,180277880,3230,3230,3230,3230,0
|
|
20231205,114600,180277880,3230,3230,3230,3230,49
|
|
20231205,114500,180119610,3230,3230,3230,3230,0
|
|
20231205,114400,180119610,3230,3230,3230,3230,44
|
|
20231205,114300,179977490,3230,3230,3230,3230,1752
|
|
20231205,114200,174318530,3235,3235,3235,3235,0
|
|
20231205,114100,174318530,3235,3235,3235,3235,66
|
|
20231205,114000,174105020,3235,3235,3235,3235,0
|
|
20231205,113900,174105020,3235,3235,3235,3230,1087
|
|
20231205,113800,170593575,3235,3235,3235,3235,0
|
|
20231205,113700,170593575,3235,3235,3235,3235,82
|
|
20231205,113600,170328305,3235,3235,3235,3235,0
|
|
20231205,113500,170328305,3235,3235,3235,3235,0
|
|
20231205,113400,170328305,3235,3235,3235,3235,26
|
|
20231205,113300,170244195,3230,3235,3235,3230,9
|
|
20231205,113200,170215095,3235,3235,3235,3235,66
|
|
20231205,113100,170001585,3230,3230,3230,3230,0
|
|
20231205,113000,170001585,3230,3230,3230,3230,10
|
|
20231205,112900,169969285,3230,3230,3230,3230,32
|
|
20231205,112800,169865925,3235,3235,3235,3235,0
|
|
20231205,112700,169865925,3235,3235,3235,3235,61
|
|
20231205,112600,169668590,3235,3235,3235,3235,2
|
|
20231205,112500,169662120,3230,3230,3230,3230,0
|
|
20231205,112400,169662120,3230,3230,3230,3230,13
|
|
20231205,112300,169620130,3230,3230,3230,3230,546
|
|
20231205,112200,167856550,3230,3235,3235,3230,71
|
|
20231205,112100,167627070,3235,3235,3235,3235,0
|
|
20231205,112000,167627070,3235,3235,3235,3235,44
|
|
20231205,111900,167484730,3235,3235,3235,3235,0
|
|
20231205,111800,167484730,3235,3235,3235,3235,63
|
|
20231205,111700,167280925,3230,3230,3230,3230,102
|
|
20231205,111600,166951465,3230,3235,3235,3230,530
|
|
20231205,111500,165239415,3230,3230,3230,3230,200
|
|
20231205,111400,164593415,3235,3235,3235,3235,0
|
|
20231205,111300,164593415,3235,3235,3235,3235,52
|
|
20231205,111200,164425195,3235,3235,3235,3235,50
|
|
20231205,111100,164263445,3235,3240,3240,3235,42
|
|
20231205,111000,164127370,3240,3240,3240,3240,0
|
|
20231205,110900,164127370,3240,3240,3240,3240,0
|
|
20231205,110800,164127370,3240,3235,3240,3230,307
|
|
20231205,110700,163134990,3235,3235,3235,3235,154
|
|
20231205,110600,162636800,3240,3235,3240,3235,42
|
|
20231205,110500,162500725,3235,3235,3235,3235,85
|
|
20231205,110400,162225750,3240,3240,3240,3240,49
|
|
20231205,110300,162066990,3240,3240,3240,3240,53
|
|
20231205,110200,161895270,3240,3240,3240,3240,44
|
|
20231205,110100,161752710,3240,3240,3240,3240,0
|
|
20231205,110000,161752710,3240,3240,3240,3240,0
|
|
20231205,105900,161752710,3240,3240,3240,3240,2337
|
|
20231205,105800,154180830,3240,3240,3240,3240,0
|
|
20231205,105700,154180830,3240,3240,3240,3240,244
|
|
20231205,105600,153390270,3235,3235,3235,3235,200
|
|
20231205,105500,152743270,3240,3240,3240,3240,0
|
|
20231205,105400,152743270,3240,3230,3240,3230,518
|
|
20231205,105300,151070110,3230,3235,3235,3230,100
|
|
20231205,105200,150746895,3240,3240,3240,3240,250
|
|
20231205,105100,149936895,3240,3240,3240,3240,0
|
|
20231205,105000,149936895,3240,3235,3240,3235,661
|
|
20231205,104900,147798255,3235,3235,3235,3235,400
|
|
20231205,104800,146504255,3240,3240,3240,3240,31
|
|
20231205,104700,146403815,3240,3240,3240,3240,0
|
|
20231205,104600,146403815,3240,3240,3240,3240,299
|
|
20231205,104500,145435055,3240,3240,3240,3240,0
|
|
20231205,104400,145435055,3240,3240,3240,3240,0
|
|
20231205,104300,145435055,3240,3240,3240,3240,44
|
|
20231205,104200,145292495,3240,3240,3240,3240,0
|
|
20231205,104100,145292495,3240,3235,3240,3235,228
|
|
20231205,104000,144553820,3240,3240,3240,3240,0
|
|
20231205,103900,144553820,3240,3240,3240,3240,28
|
|
20231205,103800,144463100,3240,3235,3240,3235,51
|
|
20231205,103700,144297865,3240,3240,3240,3240,0
|
|
20231205,103600,144297865,3240,3240,3240,3240,54
|
|
20231205,103500,144122905,3240,3240,3240,3240,0
|
|
20231205,103400,144122905,3240,3240,3240,3240,39
|
|
20231205,103300,143996545,3240,3240,3240,3240,345
|
|
20231205,103200,142878745,3240,3240,3240,3240,61
|
|
20231205,103100,142681105,3235,3235,3235,3235,24
|
|
20231205,103000,142603465,3235,3235,3235,3235,0
|
|
20231205,102900,142603465,3235,3235,3235,3235,2014
|
|
20231205,102800,136088175,3230,3230,3230,3230,0
|
|
20231205,102700,136088175,3230,3235,3235,3230,444
|
|
20231205,102600,134653715,3235,3235,3235,3235,0
|
|
20231205,102500,134653715,3235,3235,3235,3235,25
|
|
20231205,102400,134572840,3235,3235,3235,3235,50
|
|
20231205,102300,134411090,3235,3235,3235,3235,0
|
|
20231205,102200,134411090,3235,3235,3235,3235,62
|
|
20231205,102100,134210520,3230,3230,3230,3230,0
|
|
20231205,102000,134210520,3230,3235,3235,3230,51
|
|
20231205,101900,134045635,3235,3235,3235,3235,0
|
|
20231205,101800,134045635,3235,3235,3235,3235,48
|
|
20231205,101700,133890355,3235,3235,3235,3235,0
|
|
20231205,101600,133890355,3235,3235,3235,3235,0
|
|
20231205,101500,133890355,3235,3235,3235,3235,45
|
|
20231205,101400,133744780,3235,3235,3235,3235,0
|
|
20231205,101300,133744780,3235,3235,3235,3235,67
|
|
20231205,101200,133528035,3230,3230,3230,3230,0
|
|
20231205,101100,133528035,3230,3235,3235,3230,762
|
|
20231205,101000,131063165,3235,3230,3235,3230,10
|
|
20231205,100900,131030855,3230,3230,3230,3230,0
|
|
20231205,100800,131030855,3230,3235,3235,3230,205
|
|
20231205,100700,130368425,3230,3230,3230,3230,0
|
|
20231205,100600,130368425,3230,3230,3230,3230,0
|
|
20231205,100500,130368425,3230,3230,3230,3230,15
|
|
20231205,100400,130319975,3230,3230,3230,3230,185
|
|
20231205,100300,129722425,3230,3230,3230,3230,0
|
|
20231205,100200,129722425,3230,3230,3230,3230,8
|
|
20231205,100100,129696585,3230,3230,3230,3230,410
|
|
20231205,100000,128372285,3220,3220,3220,3220,0
|
|
20231205,095900,128372285,3220,3220,3220,3220,0
|
|
20231205,095800,128372285,3220,3220,3220,3220,2911
|
|
20231205,095700,118998865,3220,3220,3220,3220,0
|
|
20231205,095600,118998865,3220,3220,3220,3220,10
|
|
20231205,095500,118966665,3220,3220,3220,3220,0
|
|
20231205,095400,118966665,3220,3220,3220,3220,0
|
|
20231205,095300,118966665,3220,3220,3220,3220,0
|
|
20231205,095200,118966665,3220,3220,3220,3220,0
|
|
20231205,095100,118966665,3220,3220,3220,3220,0
|
|
20231205,095000,118966665,3220,3220,3220,3220,49
|
|
20231205,094900,118808885,3220,3220,3220,3220,0
|
|
20231205,094800,118808885,3220,3220,3220,3220,0
|
|
20231205,094700,118808885,3220,3220,3220,3220,0
|
|
20231205,094600,118808885,3220,3220,3220,3220,0
|
|
20231205,094500,118808885,3220,3230,3230,3220,552
|
|
20231205,094400,117027925,3230,3225,3230,3225,1084
|
|
20231205,094300,113527585,3225,3225,3225,3225,0
|
|
20231205,094200,113527585,3225,3225,3225,3225,21
|
|
20231205,094100,113459860,3210,3210,3210,3210,8619
|
|
20231205,094000,85792870,3210,3215,3215,3210,4814
|
|
20231205,093900,70329755,3225,3225,3225,3225,647
|
|
20231205,093800,68243180,3230,3230,3230,3230,10
|
|
20231205,093700,68210880,3225,3220,3225,3220,404
|
|
20231205,093600,66908480,3220,3220,3220,3220,30
|
|
20231205,093500,66811880,3220,3220,3220,3220,850
|
|
20231205,093400,64074880,3215,3225,3225,3215,1949
|
|
20231205,093300,57805695,3220,3220,3220,3220,20
|
|
20231205,093200,57741295,3215,3215,3215,3215,5
|
|
20231205,093100,57725220,3215,3220,3220,3215,85
|
|
20231205,093000,57451530,3220,3220,3220,3220,0
|
|
20231205,092900,57451530,3220,3220,3220,3220,917
|
|
20231205,092800,54498790,3220,3220,3220,3220,179
|
|
20231205,092700,53922410,3215,3215,3215,3215,673
|
|
20231205,092600,51758715,3220,3225,3225,3220,798
|
|
20231205,092500,49188165,3225,3225,3225,3225,112
|
|
20231205,092400,48826965,3225,3225,3225,3225,1441
|
|
20231205,092300,44179740,3225,3220,3225,3220,50
|
|
20231205,092200,44018695,3225,3225,3225,3225,0
|
|
20231205,092100,44018695,3225,3225,3225,3225,2
|
|
20231205,092000,44012245,3210,3210,3210,3210,174
|
|
20231205,091900,43453705,3210,3210,3210,3210,538
|
|
20231205,091800,41726725,3205,3205,3205,3205,3
|
|
20231205,091700,41717110,3205,3205,3205,3205,196
|
|
20231205,091600,41088930,3205,3205,3205,3205,0
|
|
20231205,091500,41088930,3205,3205,3205,3205,0
|
|
20231205,091400,41088930,3205,3205,3205,3205,0
|
|
20231205,091300,41088930,3205,3205,3205,3205,0
|
|
20231205,091200,41088930,3205,3205,3205,3205,552
|
|
20231205,091100,39319770,3205,3205,3205,3205,300
|
|
20231205,091000,38358270,3210,3205,3210,3205,212
|
|
20231205,090900,37677755,3210,3210,3210,3210,0
|
|
20231205,090800,37677755,3210,3215,3215,3210,1018
|
|
20231205,090700,34409965,3220,3230,3230,3220,2728
|
|
20231205,090600,25619445,3230,3230,3230,3230,109
|
|
20231205,090500,25267375,3230,3230,3230,3230,400
|
|
20231205,090400,23975375,3235,3235,3235,3235,2355
|
|
20231205,090300,16356950,3235,3235,3235,3235,452
|
|
20231205,090200,14894730,3235,3225,3235,3225,602
|
|
20231205,090100,12947460,3225,3230,3230,3225,278
|
|
20231205,090000,12049540,3240,3225,3240,3225,3451
|