631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,192800,90092210,9200,9200,9200,9200,44
|
|
20231220,192700,90092210,9200,9200,9200,9200,0
|
|
20231220,192600,90092210,9200,9200,9200,9200,0
|
|
20231220,192500,90092210,9200,9200,9200,9200,0
|
|
20231220,192400,90092210,9200,9200,9200,9200,0
|
|
20231220,192300,90092210,9200,9200,9200,9200,0
|
|
20231220,192200,90092210,9200,9200,9200,9200,0
|
|
20231220,192100,90092210,9200,9200,9200,9200,0
|
|
20231220,192000,90092210,9200,9200,9200,9200,0
|
|
20231220,191900,90092210,9200,9200,9200,9200,0
|
|
20231220,191800,90092210,9200,9200,9200,9200,0
|
|
20231220,191700,90092210,9200,9200,9200,9200,0
|
|
20231220,191600,90092210,9200,9200,9200,9200,0
|
|
20231220,191500,90092210,9200,9200,9200,9200,0
|
|
20231220,191400,90092210,9200,9200,9200,9200,0
|
|
20231220,191300,90092210,9200,9200,9200,9200,0
|
|
20231220,191200,90092210,9200,9200,9200,9200,0
|
|
20231220,191100,90092210,9200,9200,9200,9200,0
|
|
20231220,191000,90092210,9200,9200,9200,9200,0
|
|
20231220,190900,90092210,9200,9200,9200,9200,0
|
|
20231220,190800,90092210,9200,9200,9200,9200,0
|
|
20231220,190700,90092210,9200,9200,9200,9200,0
|
|
20231220,190600,90092210,9200,9200,9200,9200,0
|
|
20231220,190500,90092210,9200,9200,9200,9200,0
|
|
20231220,190400,90092210,9200,9200,9200,9200,0
|
|
20231220,190300,90092210,9200,9200,9200,9200,0
|
|
20231220,190200,90092210,9200,9200,9200,9200,0
|
|
20231220,190100,90092210,9200,9200,9200,9200,0
|
|
20231220,190000,90092210,9200,9200,9200,9200,0
|
|
20231220,185900,90092210,9200,9200,9200,9200,0
|
|
20231220,185800,90092210,9200,9200,9200,9200,44
|
|
20231220,185700,90092210,9200,9200,9200,9200,0
|
|
20231220,185600,90092210,9200,9200,9200,9200,0
|
|
20231220,185500,90092210,9200,9200,9200,9200,0
|
|
20231220,185400,90092210,9200,9200,9200,9200,0
|
|
20231220,185300,90092210,9200,9200,9200,9200,0
|
|
20231220,185200,90092210,9200,9200,9200,9200,0
|
|
20231220,185100,90092210,9200,9200,9200,9200,0
|
|
20231220,185000,90092210,9200,9200,9200,9200,0
|
|
20231220,184900,90092210,9200,9200,9200,9200,0
|
|
20231220,184800,90092210,9200,9200,9200,9200,0
|
|
20231220,184700,90092210,9200,9200,9200,9200,0
|
|
20231220,184600,90092210,9200,9200,9200,9200,0
|
|
20231220,184500,90092210,9200,9200,9200,9200,0
|
|
20231220,184400,90092210,9200,9200,9200,9200,0
|
|
20231220,184300,90092210,9200,9200,9200,9200,0
|
|
20231220,184200,90092210,9200,9200,9200,9200,0
|
|
20231220,184100,90092210,9200,9200,9200,9200,0
|
|
20231220,184000,90092210,9200,9200,9200,9200,0
|
|
20231220,183900,90092210,9200,9200,9200,9200,0
|
|
20231220,183800,90092210,9200,9200,9200,9200,0
|
|
20231220,183700,90092210,9200,9200,9200,9200,0
|
|
20231220,183600,90092210,9200,9200,9200,9200,0
|
|
20231220,183500,90092210,9200,9200,9200,9200,0
|
|
20231220,183400,90092210,9200,9200,9200,9200,0
|
|
20231220,183300,90092210,9200,9200,9200,9200,0
|
|
20231220,183200,90092210,9200,9200,9200,9200,0
|
|
20231220,183100,90092210,9200,9200,9200,9200,0
|
|
20231220,183000,90092210,9200,9200,9200,9200,0
|
|
20231220,182900,90092210,9200,9200,9200,9200,0
|
|
20231220,182800,90092210,9200,9200,9200,9200,44
|
|
20231220,182700,90092210,9200,9200,9200,9200,0
|
|
20231220,182600,90092210,9200,9200,9200,9200,0
|
|
20231220,182500,90092210,9200,9200,9200,9200,0
|
|
20231220,182400,90092210,9200,9200,9200,9200,0
|
|
20231220,182300,90092210,9200,9200,9200,9200,0
|
|
20231220,182200,90092210,9200,9200,9200,9200,0
|
|
20231220,182100,90092210,9200,9200,9200,9200,0
|
|
20231220,182000,90092210,9200,9200,9200,9200,0
|
|
20231220,181900,90092210,9200,9200,9200,9200,0
|
|
20231220,181800,90092210,9200,9200,9200,9200,0
|
|
20231220,181700,90092210,9200,9200,9200,9200,0
|
|
20231220,181600,90092210,9200,9200,9200,9200,0
|
|
20231220,181500,90092210,9200,9200,9200,9200,0
|
|
20231220,181400,90092210,9200,9200,9200,9200,0
|
|
20231220,181300,90092210,9200,9200,9200,9200,0
|
|
20231220,181200,90092210,9200,9200,9200,9200,0
|
|
20231220,181100,90092210,9200,9200,9200,9200,0
|
|
20231220,181000,90092210,9200,9200,9200,9200,0
|
|
20231220,180900,90092210,9200,9200,9200,9200,0
|
|
20231220,180800,90092210,9200,9200,9200,9200,0
|
|
20231220,180700,90092210,9200,9200,9200,9200,0
|
|
20231220,180600,90092210,9200,9200,9200,9200,0
|
|
20231220,180500,90092210,9200,9200,9200,9200,0
|
|
20231220,180400,90092210,9200,9200,9200,9200,0
|
|
20231220,180300,90092210,9200,9200,9200,9200,0
|
|
20231220,180200,90092210,9200,9200,9200,9200,0
|
|
20231220,180100,90092210,9200,9200,9200,9200,0
|
|
20231220,180000,90092210,9200,9200,9200,9200,0
|
|
20231220,175900,90092210,9200,9200,9200,9200,0
|
|
20231220,175800,90092210,9200,9200,9200,9200,44
|
|
20231220,175700,90092210,9200,9200,9200,9200,0
|
|
20231220,175600,90092210,9200,9200,9200,9200,0
|
|
20231220,175500,90092210,9200,9200,9200,9200,0
|
|
20231220,175400,90092210,9200,9200,9200,9200,0
|
|
20231220,175300,90092210,9200,9200,9200,9200,0
|
|
20231220,175200,90092210,9200,9200,9200,9200,0
|
|
20231220,175100,90092210,9200,9200,9200,9200,0
|
|
20231220,175000,90092210,9200,9200,9200,9200,0
|
|
20231220,174900,90092210,9200,9200,9200,9200,0
|
|
20231220,174800,90092210,9200,9200,9200,9200,0
|
|
20231220,174700,90092210,9200,9200,9200,9200,0
|
|
20231220,174600,90092210,9200,9200,9200,9200,0
|
|
20231220,174500,90092210,9200,9200,9200,9200,0
|
|
20231220,174400,90092210,9200,9200,9200,9200,0
|
|
20231220,174300,90092210,9200,9200,9200,9200,0
|
|
20231220,174200,90092210,9200,9200,9200,9200,0
|
|
20231220,174100,90092210,9200,9200,9200,9200,0
|
|
20231220,174000,90092210,9200,9200,9200,9200,0
|
|
20231220,173900,90092210,9200,9200,9200,9200,0
|
|
20231220,173800,90092210,9200,9200,9200,9200,0
|
|
20231220,173700,90092210,9200,9200,9200,9200,0
|
|
20231220,173600,90092210,9200,9200,9200,9200,0
|
|
20231220,173500,90092210,9200,9200,9200,9200,0
|
|
20231220,173400,90092210,9200,9200,9200,9200,0
|
|
20231220,173300,90092210,9200,9200,9200,9200,0
|
|
20231220,173200,90092210,9200,9200,9200,9200,0
|
|
20231220,173100,90092210,9200,9200,9200,9200,0
|
|
20231220,173000,90092210,9200,9200,9200,9200,0
|
|
20231220,172900,90092210,9200,9200,9200,9200,0
|
|
20231220,172800,90092210,9200,9200,9200,9200,44
|
|
20231220,172700,90092210,9200,9200,9200,9200,0
|
|
20231220,172600,90092210,9200,9200,9200,9200,0
|
|
20231220,172500,90092210,9200,9200,9200,9200,0
|
|
20231220,172400,90092210,9200,9200,9200,9200,0
|
|
20231220,172300,90092210,9200,9200,9200,9200,0
|
|
20231220,172200,90092210,9200,9200,9200,9200,0
|
|
20231220,172100,90092210,9200,9200,9200,9200,0
|
|
20231220,172000,90092210,9200,9200,9200,9200,0
|
|
20231220,171900,90092210,9200,9200,9200,9200,0
|
|
20231220,171800,90092210,9200,9200,9200,9200,0
|
|
20231220,171700,90092210,9200,9200,9200,9200,0
|
|
20231220,171600,90092210,9200,9200,9200,9200,0
|
|
20231220,171500,90092210,9200,9200,9200,9200,0
|
|
20231220,171400,90092210,9200,9200,9200,9200,0
|
|
20231220,171300,90092210,9200,9200,9200,9200,0
|
|
20231220,171200,90092210,9200,9200,9200,9200,0
|
|
20231220,171100,90092210,9200,9200,9200,9200,0
|
|
20231220,171000,90092210,9200,9200,9200,9200,0
|
|
20231220,170900,90092210,9200,9200,9200,9200,0
|
|
20231220,170800,90092210,9200,9200,9200,9200,0
|
|
20231220,170700,90092210,9200,9200,9200,9200,0
|
|
20231220,170600,90092210,9200,9200,9200,9200,0
|
|
20231220,170500,90092210,9200,9200,9200,9200,0
|
|
20231220,170400,90092210,9200,9200,9200,9200,0
|
|
20231220,170300,90092210,9200,9200,9200,9200,0
|
|
20231220,170200,90092210,9200,9200,9200,9200,0
|
|
20231220,170100,90092210,9200,9200,9200,9200,0
|
|
20231220,170000,90092210,9200,9200,9200,9200,0
|
|
20231220,165900,90092210,9200,9200,9200,9200,0
|
|
20231220,165800,90092210,9200,9200,9200,9200,44
|
|
20231220,165700,90092210,9200,9200,9200,9200,0
|
|
20231220,165600,90092210,9200,9200,9200,9200,0
|
|
20231220,165500,90092210,9200,9200,9200,9200,0
|
|
20231220,165400,90092210,9200,9200,9200,9200,0
|
|
20231220,165300,90092210,9200,9200,9200,9200,0
|
|
20231220,165200,90092210,9200,9200,9200,9200,0
|
|
20231220,165100,90092210,9200,9200,9200,9200,0
|
|
20231220,165000,90092210,9200,9200,9200,9200,0
|
|
20231220,164900,90092210,9200,9200,9200,9200,0
|
|
20231220,164800,90092210,9200,9200,9200,9200,0
|
|
20231220,164700,90092210,9200,9200,9200,9200,0
|
|
20231220,164600,90092210,9200,9200,9200,9200,0
|
|
20231220,164500,90092210,9200,9200,9200,9200,0
|
|
20231220,164400,90092210,9200,9200,9200,9200,0
|
|
20231220,164300,90092210,9200,9200,9200,9200,0
|
|
20231220,164200,90092210,9200,9200,9200,9200,0
|
|
20231220,164100,90092210,9200,9200,9200,9200,0
|
|
20231220,164000,90092210,9200,9200,9200,9200,0
|
|
20231220,163900,90092210,9200,9200,9200,9200,0
|
|
20231220,163800,90092210,9200,9200,9200,9200,0
|
|
20231220,163700,90092210,9200,9200,9200,9200,0
|
|
20231220,163600,90092210,9200,9200,9200,9200,0
|
|
20231220,163500,90092210,9200,9200,9200,9200,0
|
|
20231220,163400,90092210,9200,9200,9200,9200,0
|
|
20231220,163300,90092210,9200,9200,9200,9200,0
|
|
20231220,163200,90092210,9200,9200,9200,9200,0
|
|
20231220,163100,90092210,9200,9200,9200,9200,0
|
|
20231220,163000,90092210,9200,9200,9200,9200,0
|
|
20231220,162900,90092210,9200,9200,9200,9200,0
|
|
20231220,162800,90092210,9200,9200,9200,9200,44
|
|
20231220,162700,90092210,9200,9200,9200,9200,0
|
|
20231220,162600,90092210,9200,9200,9200,9200,0
|
|
20231220,162500,90092210,9200,9200,9200,9200,0
|
|
20231220,162400,90092210,9200,9200,9200,9200,0
|
|
20231220,162300,90092210,9200,9200,9200,9200,0
|
|
20231220,162200,90092210,9200,9200,9200,9200,0
|
|
20231220,162100,90092210,9200,9200,9200,9200,0
|
|
20231220,162000,90092210,9200,9200,9200,9200,0
|
|
20231220,161900,90092210,9200,9200,9200,9200,0
|
|
20231220,161800,90092210,9200,9200,9200,9200,0
|
|
20231220,161700,90092210,9200,9200,9200,9200,0
|
|
20231220,161600,90092210,9200,9200,9200,9200,0
|
|
20231220,161500,90092210,9200,9200,9200,9200,0
|
|
20231220,161400,90092210,9200,9200,9200,9200,0
|
|
20231220,161300,90092210,9200,9200,9200,9200,0
|
|
20231220,161200,90092210,9200,9200,9200,9200,0
|
|
20231220,161100,90092210,9200,9200,9200,9200,0
|
|
20231220,161000,90092210,9200,9200,9200,9200,0
|
|
20231220,160900,90092210,9200,9200,9200,9200,0
|
|
20231220,160800,90092210,9200,9200,9200,9200,0
|
|
20231220,160700,90092210,9200,9200,9200,9200,0
|
|
20231220,160600,90092210,9200,9200,9200,9200,0
|
|
20231220,160500,90092210,9200,9200,9200,9200,0
|
|
20231220,160400,90092210,9200,9200,9200,9200,0
|
|
20231220,160300,90092210,9200,9200,9200,9200,0
|
|
20231220,160200,90092210,9200,9200,9200,9200,0
|
|
20231220,160100,90092210,9200,9200,9200,9200,0
|
|
20231220,160000,90092210,9200,9200,9200,9200,0
|
|
20231220,155900,90092210,9200,9200,9200,9200,0
|
|
20231220,155800,90092210,9200,9200,9200,9200,44
|
|
20231220,155700,90092210,9200,9200,9200,9200,0
|
|
20231220,155600,90092210,9200,9200,9200,9200,0
|
|
20231220,155500,90092210,9200,9200,9200,9200,0
|
|
20231220,155400,90092210,9200,9200,9200,9200,0
|
|
20231220,155300,90092210,9200,9200,9200,9200,0
|
|
20231220,155200,90092210,9200,9200,9200,9200,0
|
|
20231220,155100,90092210,9200,9200,9200,9200,0
|
|
20231220,155000,90092210,9200,9200,9200,9200,0
|
|
20231220,154900,90092210,9200,9200,9200,9200,0
|
|
20231220,154800,90092210,9200,9200,9200,9200,0
|
|
20231220,154700,90092210,9200,9200,9200,9200,0
|
|
20231220,154600,90092210,9200,9200,9200,9200,0
|
|
20231220,154500,90092210,9200,9200,9200,9200,0
|
|
20231220,154400,90092210,9200,9200,9200,9200,0
|
|
20231220,154300,90092210,9200,9200,9200,9200,0
|
|
20231220,154200,90092210,9200,9200,9200,9200,0
|
|
20231220,154100,90092210,9200,9200,9200,9200,0
|
|
20231220,154000,90092210,9200,9200,9200,9200,0
|
|
20231220,153900,90092210,9200,9200,9200,9200,0
|
|
20231220,153800,90092210,9200,9200,9200,9200,0
|
|
20231220,153700,90092210,9200,9200,9200,9200,0
|
|
20231220,153600,90092210,9200,9200,9200,9200,0
|
|
20231220,153500,90092210,9200,9200,9200,9200,0
|
|
20231220,153400,90092210,9200,9200,9200,9200,0
|
|
20231220,153300,90092210,9200,9200,9200,9200,0
|
|
20231220,153200,90092210,9200,9200,9200,9200,0
|
|
20231220,153100,90092210,9200,9200,9200,9200,0
|
|
20231220,153000,90092210,9200,9200,9200,9200,44
|
|
20231220,152900,89687410,9200,9200,9200,9200,0
|
|
20231220,152800,89687410,9200,9200,9200,9200,0
|
|
20231220,152700,89687410,9200,9200,9200,9200,0
|
|
20231220,152600,89687410,9200,9200,9200,9200,0
|
|
20231220,152500,89687410,9200,9200,9200,9200,0
|
|
20231220,152400,89687410,9200,9200,9200,9200,0
|
|
20231220,152300,89687410,9200,9200,9200,9200,0
|
|
20231220,152200,89687410,9200,9200,9200,9200,0
|
|
20231220,152100,89687410,9200,9200,9200,9200,0
|
|
20231220,152000,89687410,9200,9200,9200,9200,0
|
|
20231220,151900,89687410,9200,9200,9200,9200,21
|
|
20231220,151800,89494210,9170,9170,9200,9170,4
|
|
20231220,151700,89457470,9160,9160,9160,9160,0
|
|
20231220,151600,89457470,9160,9160,9200,9160,111
|
|
20231220,151500,88436350,9160,9160,9160,9160,1
|
|
20231220,151400,88427190,9160,9160,9160,9160,1
|
|
20231220,151300,88418030,9160,9160,9160,9160,1
|
|
20231220,151200,88408870,9160,9140,9160,9140,417
|
|
20231220,151100,84589190,9130,9130,9130,9130,0
|
|
20231220,151000,84589190,9130,9130,9130,9130,0
|
|
20231220,150900,84589190,9130,9160,9160,9130,5000
|
|
20231220,150800,38922140,9200,9200,9200,9200,0
|
|
20231220,150700,38922140,9200,9200,9200,9200,0
|
|
20231220,150600,38922140,9200,9200,9200,9200,18
|
|
20231220,150500,38756540,9200,9200,9200,9200,101
|
|
20231220,150400,37827340,9170,9170,9170,9170,0
|
|
20231220,150300,37827340,9170,9170,9170,9170,0
|
|
20231220,150200,37827340,9170,9170,9170,9170,0
|
|
20231220,150100,37827340,9170,9170,9170,9170,9
|
|
20231220,150000,37744810,9170,9170,9170,9170,0
|
|
20231220,145900,37744810,9170,9170,9170,9170,0
|
|
20231220,145800,37744810,9170,9150,9170,9150,411
|
|
20231220,145700,33984140,9150,9150,9150,9150,0
|
|
20231220,145600,33984140,9150,9150,9150,9150,17
|
|
20231220,145500,33828590,9140,9140,9140,9140,0
|
|
20231220,145400,33828590,9140,9140,9140,9140,0
|
|
20231220,145300,33828590,9140,9140,9140,9140,32
|
|
20231220,145200,33536110,9140,9140,9140,9140,0
|
|
20231220,145100,33536110,9140,9140,9140,9140,0
|
|
20231220,145000,33536110,9140,9140,9140,9140,0
|
|
20231220,144900,33536110,9140,9140,9140,9140,0
|
|
20231220,144800,33536110,9140,9140,9140,9140,0
|
|
20231220,144700,33536110,9140,9140,9140,9140,232
|
|
20231220,144600,31415630,9130,9130,9130,9130,0
|
|
20231220,144500,31415630,9130,9130,9130,9130,0
|
|
20231220,144400,31415630,9130,9140,9140,9130,127
|
|
20231220,144300,30255040,9140,9140,9140,9140,66
|
|
20231220,144200,29651800,9150,9150,9150,9150,0
|
|
20231220,144100,29651800,9150,9150,9150,9150,0
|
|
20231220,144000,29651800,9150,9150,9150,9150,0
|
|
20231220,143900,29651800,9150,9150,9150,9150,0
|
|
20231220,143800,29651800,9150,9150,9150,9150,0
|
|
20231220,143700,29651800,9150,9150,9150,9150,0
|
|
20231220,143600,29651800,9150,9150,9150,9150,4
|
|
20231220,143500,29615200,9150,9150,9150,9150,0
|
|
20231220,143400,29615200,9150,9150,9150,9150,0
|
|
20231220,143300,29615200,9150,9150,9150,9150,0
|
|
20231220,143200,29615200,9150,9150,9150,9150,0
|
|
20231220,143100,29615200,9150,9150,9150,9150,0
|
|
20231220,143000,29615200,9150,9150,9150,9150,0
|
|
20231220,142900,29615200,9150,9150,9150,9150,0
|
|
20231220,142800,29615200,9150,9150,9150,9150,0
|
|
20231220,142700,29615200,9150,9150,9150,9150,0
|
|
20231220,142600,29615200,9150,9150,9150,9150,0
|
|
20231220,142500,29615200,9150,9150,9150,9150,0
|
|
20231220,142400,29615200,9150,9150,9150,9150,0
|
|
20231220,142300,29615200,9150,9150,9150,9150,0
|
|
20231220,142200,29615200,9150,9150,9150,9150,10
|
|
20231220,142100,29523700,9150,9150,9150,9150,0
|
|
20231220,142000,29523700,9150,9150,9150,9150,0
|
|
20231220,141900,29523700,9150,9150,9150,9150,0
|
|
20231220,141800,29523700,9150,9150,9150,9150,0
|
|
20231220,141700,29523700,9150,9150,9150,9150,0
|
|
20231220,141600,29523700,9150,9150,9150,9150,0
|
|
20231220,141500,29523700,9150,9150,9150,9150,1
|
|
20231220,141400,29514550,9150,9150,9150,9150,0
|
|
20231220,141300,29514550,9150,9150,9150,9150,0
|
|
20231220,141200,29514550,9150,9150,9150,9150,0
|
|
20231220,141100,29514550,9150,9150,9150,9150,0
|
|
20231220,141000,29514550,9150,9150,9150,9150,0
|
|
20231220,140900,29514550,9150,9150,9150,9150,100
|
|
20231220,140800,28599550,9150,9150,9150,9150,0
|
|
20231220,140700,28599550,9150,9150,9150,9150,0
|
|
20231220,140600,28599550,9150,9150,9150,9150,0
|
|
20231220,140500,28599550,9150,9150,9150,9150,0
|
|
20231220,140400,28599550,9150,9150,9150,9150,0
|
|
20231220,140300,28599550,9150,9150,9150,9150,0
|
|
20231220,140200,28599550,9150,9150,9150,9150,2
|
|
20231220,140100,28581250,9150,9150,9150,9150,0
|
|
20231220,140000,28581250,9150,9150,9150,9150,0
|
|
20231220,135900,28581250,9150,9150,9150,9150,0
|
|
20231220,135800,28581250,9150,9150,9150,9150,0
|
|
20231220,135700,28581250,9150,9150,9150,9150,4
|
|
20231220,135600,28544650,9150,9150,9150,9150,0
|
|
20231220,135500,28544650,9150,9150,9150,9150,0
|
|
20231220,135400,28544650,9150,9150,9150,9150,0
|
|
20231220,135300,28544650,9150,9150,9150,9150,0
|
|
20231220,135200,28544650,9150,9150,9150,9150,0
|
|
20231220,135100,28544650,9150,9150,9150,9150,0
|
|
20231220,135000,28544650,9150,9150,9150,9150,0
|
|
20231220,134900,28544650,9150,9150,9150,9150,0
|
|
20231220,134800,28544650,9150,9150,9150,9150,0
|
|
20231220,134700,28544650,9150,9150,9150,9150,3
|
|
20231220,134600,28517200,9150,9150,9150,9150,0
|
|
20231220,134500,28517200,9150,9150,9150,9150,0
|
|
20231220,134400,28517200,9150,9150,9150,9150,0
|
|
20231220,134300,28517200,9150,9150,9150,9150,0
|
|
20231220,134200,28517200,9150,9150,9150,9150,0
|
|
20231220,134100,28517200,9150,9150,9150,9150,0
|
|
20231220,134000,28517200,9150,9150,9150,9150,0
|
|
20231220,133900,28517200,9150,9150,9150,9150,0
|
|
20231220,133800,28517200,9150,9150,9150,9150,0
|
|
20231220,133700,28517200,9150,9150,9150,9150,0
|
|
20231220,133600,28517200,9150,9150,9150,9150,0
|
|
20231220,133500,28517200,9150,9160,9160,9150,454
|
|
20231220,133400,24362340,9160,9160,9160,9160,0
|
|
20231220,133300,24362340,9160,9160,9160,9160,0
|
|
20231220,133200,24362340,9160,9160,9160,9160,0
|
|
20231220,133100,24362340,9160,9160,9160,9160,0
|
|
20231220,133000,24362340,9160,9160,9160,9160,0
|
|
20231220,132900,24362340,9160,9160,9160,9160,0
|
|
20231220,132800,24362340,9160,9160,9160,9160,0
|
|
20231220,132700,24362340,9160,9160,9160,9160,73
|
|
20231220,132600,23693660,9160,9160,9160,9160,0
|
|
20231220,132500,23693660,9160,9160,9160,9160,0
|
|
20231220,132400,23693660,9160,9160,9160,9160,3
|
|
20231220,132300,23666180,9180,9180,9180,9180,0
|
|
20231220,132200,23666180,9180,9180,9180,9180,0
|
|
20231220,132100,23666180,9180,9180,9180,9180,0
|
|
20231220,132000,23666180,9180,9180,9180,9180,0
|
|
20231220,131900,23666180,9180,9180,9180,9180,0
|
|
20231220,131800,23666180,9180,9180,9180,9180,0
|
|
20231220,131700,23666180,9180,9180,9180,9180,0
|
|
20231220,131600,23666180,9180,9180,9180,9180,0
|
|
20231220,131500,23666180,9180,9180,9180,9180,0
|
|
20231220,131400,23666180,9180,9180,9180,9180,1
|
|
20231220,131300,23657000,9180,9180,9180,9180,0
|
|
20231220,131200,23657000,9180,9180,9180,9180,0
|
|
20231220,131100,23657000,9180,9180,9180,9180,0
|
|
20231220,131000,23657000,9180,9180,9180,9180,0
|
|
20231220,130900,23657000,9180,9180,9180,9180,10
|
|
20231220,130800,23565200,9180,9180,9180,9180,0
|
|
20231220,130700,23565200,9180,9180,9180,9180,0
|
|
20231220,130600,23565200,9180,9180,9180,9180,0
|
|
20231220,130500,23565200,9180,9180,9180,9180,0
|
|
20231220,130400,23565200,9180,9180,9180,9180,0
|
|
20231220,130300,23565200,9180,9180,9180,9180,0
|
|
20231220,130200,23565200,9180,9180,9180,9180,0
|
|
20231220,130100,23565200,9180,9180,9180,9180,0
|
|
20231220,130000,23565200,9180,9180,9180,9180,0
|
|
20231220,125900,23565200,9180,9180,9180,9180,0
|
|
20231220,125800,23565200,9180,9180,9180,9180,0
|
|
20231220,125700,23565200,9180,9180,9180,9180,0
|
|
20231220,125600,23565200,9180,9180,9180,9180,0
|
|
20231220,125500,23565200,9180,9180,9180,9180,0
|
|
20231220,125400,23565200,9180,9180,9180,9180,0
|
|
20231220,125300,23565200,9180,9190,9190,9180,19
|
|
20231220,125200,23390770,9180,9180,9180,9180,1
|
|
20231220,125100,23381590,9180,9180,9180,9180,1
|
|
20231220,125000,23372410,9150,9150,9150,9150,0
|
|
20231220,124900,23372410,9150,9150,9150,9150,0
|
|
20231220,124800,23372410,9150,9150,9150,9150,0
|
|
20231220,124700,23372410,9150,9150,9150,9150,0
|
|
20231220,124600,23372410,9150,9150,9150,9150,0
|
|
20231220,124500,23372410,9150,9150,9150,9150,0
|
|
20231220,124400,23372410,9150,9150,9150,9150,0
|
|
20231220,124300,23372410,9150,9150,9150,9150,0
|
|
20231220,124200,23372410,9150,9150,9150,9150,0
|
|
20231220,124100,23372410,9150,9150,9150,9150,0
|
|
20231220,124000,23372410,9150,9150,9150,9150,0
|
|
20231220,123900,23372410,9150,9150,9150,9150,0
|
|
20231220,123800,23372410,9150,9150,9150,9150,0
|
|
20231220,123700,23372410,9150,9150,9150,9150,0
|
|
20231220,123600,23372410,9150,9150,9150,9150,0
|
|
20231220,123500,23372410,9150,9150,9150,9150,0
|
|
20231220,123400,23372410,9150,9150,9150,9150,0
|
|
20231220,123300,23372410,9150,9150,9150,9150,0
|
|
20231220,123200,23372410,9150,9150,9150,9150,0
|
|
20231220,123100,23372410,9150,9150,9150,9150,0
|
|
20231220,123000,23372410,9150,9150,9150,9150,0
|
|
20231220,122900,23372410,9150,9150,9150,9150,0
|
|
20231220,122800,23372410,9150,9150,9150,9150,0
|
|
20231220,122700,23372410,9150,9150,9150,9150,0
|
|
20231220,122600,23372410,9150,9150,9150,9150,0
|
|
20231220,122500,23372410,9150,9150,9150,9150,0
|
|
20231220,122400,23372410,9150,9150,9150,9150,0
|
|
20231220,122300,23372410,9150,9150,9150,9150,0
|
|
20231220,122200,23372410,9150,9150,9150,9150,205
|
|
20231220,122100,21496660,9160,9160,9160,9160,0
|
|
20231220,122000,21496660,9160,9160,9160,9160,0
|
|
20231220,121900,21496660,9160,9160,9160,9160,0
|
|
20231220,121800,21496660,9160,9160,9160,9160,0
|
|
20231220,121700,21496660,9160,9160,9160,9160,0
|
|
20231220,121600,21496660,9160,9160,9160,9160,0
|
|
20231220,121500,21496660,9160,9160,9160,9160,1
|
|
20231220,121400,21487500,9160,9160,9160,9160,73
|
|
20231220,121300,20818820,9170,9170,9170,9170,0
|
|
20231220,121200,20818820,9170,9170,9170,9170,0
|
|
20231220,121100,20818820,9170,9170,9170,9170,0
|
|
20231220,121000,20818820,9170,9170,9170,9170,1
|
|
20231220,120900,20809650,9170,9170,9170,9170,0
|
|
20231220,120800,20809650,9170,9170,9170,9170,0
|
|
20231220,120700,20809650,9170,9170,9170,9170,0
|
|
20231220,120600,20809650,9170,9170,9170,9170,0
|
|
20231220,120500,20809650,9170,9170,9170,9170,0
|
|
20231220,120400,20809650,9170,9170,9170,9170,0
|
|
20231220,120300,20809650,9170,9170,9170,9170,0
|
|
20231220,120200,20809650,9170,9170,9170,9170,0
|
|
20231220,120100,20809650,9170,9170,9170,9170,0
|
|
20231220,120000,20809650,9170,9170,9170,9170,0
|
|
20231220,115900,20809650,9170,9170,9170,9170,0
|
|
20231220,115800,20809650,9170,9170,9170,9170,0
|
|
20231220,115700,20809650,9170,9170,9170,9170,0
|
|
20231220,115600,20809650,9170,9170,9170,9170,0
|
|
20231220,115500,20809650,9170,9170,9170,9170,0
|
|
20231220,115400,20809650,9170,9170,9170,9170,0
|
|
20231220,115300,20809650,9170,9170,9170,9170,0
|
|
20231220,115200,20809650,9170,9170,9170,9170,0
|
|
20231220,115100,20809650,9170,9170,9170,9170,0
|
|
20231220,115000,20809650,9170,9170,9170,9170,0
|
|
20231220,114900,20809650,9170,9170,9170,9170,0
|
|
20231220,114800,20809650,9170,9170,9170,9170,0
|
|
20231220,114700,20809650,9170,9170,9170,9170,0
|
|
20231220,114600,20809650,9170,9170,9170,9170,0
|
|
20231220,114500,20809650,9170,9170,9170,9170,0
|
|
20231220,114400,20809650,9170,9170,9170,9170,0
|
|
20231220,114300,20809650,9170,9170,9170,9170,0
|
|
20231220,114200,20809650,9170,9170,9170,9170,0
|
|
20231220,114100,20809650,9170,9170,9170,9170,0
|
|
20231220,114000,20809650,9170,9170,9170,9170,0
|
|
20231220,113900,20809650,9170,9170,9170,9170,0
|
|
20231220,113800,20809650,9170,9170,9170,9170,20
|
|
20231220,113700,20626250,9150,9150,9150,9150,0
|
|
20231220,113600,20626250,9150,9150,9150,9150,0
|
|
20231220,113500,20626250,9150,9150,9150,9150,0
|
|
20231220,113400,20626250,9150,9150,9150,9150,0
|
|
20231220,113300,20626250,9150,9150,9150,9150,0
|
|
20231220,113200,20626250,9150,9150,9150,9150,0
|
|
20231220,113100,20626250,9150,9150,9150,9150,0
|
|
20231220,113000,20626250,9150,9150,9150,9150,0
|
|
20231220,112900,20626250,9150,9150,9150,9150,40
|
|
20231220,112800,20260250,9150,9150,9150,9150,0
|
|
20231220,112700,20260250,9150,9150,9150,9150,2
|
|
20231220,112600,20241950,9150,9150,9150,9150,0
|
|
20231220,112500,20241950,9150,9150,9150,9150,0
|
|
20231220,112400,20241950,9150,9150,9150,9150,200
|
|
20231220,112300,18411950,9150,9150,9150,9150,0
|
|
20231220,112200,18411950,9150,9150,9150,9150,0
|
|
20231220,112100,18411950,9150,9150,9150,9150,0
|
|
20231220,112000,18411950,9150,9150,9150,9150,0
|
|
20231220,111900,18411950,9150,9150,9150,9150,0
|
|
20231220,111800,18411950,9150,9150,9150,9150,50
|
|
20231220,111700,17954450,9160,9180,9180,9160,314
|
|
20231220,111600,15076300,9190,9190,9190,9190,0
|
|
20231220,111500,15076300,9190,9190,9190,9190,0
|
|
20231220,111400,15076300,9190,9190,9190,9190,2
|
|
20231220,111300,15057920,9190,9200,9200,9190,15
|
|
20231220,111200,14920000,9200,9200,9200,9200,0
|
|
20231220,111100,14920000,9200,9200,9200,9200,10
|
|
20231220,111000,14828000,9200,9200,9200,9200,0
|
|
20231220,110900,14828000,9200,9200,9200,9200,0
|
|
20231220,110800,14828000,9200,9200,9200,9200,31
|
|
20231220,110700,14542800,9200,9200,9200,9200,0
|
|
20231220,110600,14542800,9200,9200,9200,9200,0
|
|
20231220,110500,14542800,9200,9200,9200,9200,0
|
|
20231220,110400,14542800,9200,9200,9200,9200,0
|
|
20231220,110300,14542800,9200,9200,9200,9200,0
|
|
20231220,110200,14542800,9200,9200,9200,9200,0
|
|
20231220,110100,14542800,9200,9200,9200,9200,0
|
|
20231220,110000,14542800,9200,9200,9200,9200,0
|
|
20231220,105900,14542800,9200,9200,9200,9200,0
|
|
20231220,105800,14542800,9200,9200,9200,9200,0
|
|
20231220,105700,14542800,9200,9200,9200,9200,0
|
|
20231220,105600,14542800,9200,9200,9200,9200,0
|
|
20231220,105500,14542800,9200,9200,9200,9200,0
|
|
20231220,105400,14542800,9200,9200,9200,9200,1
|
|
20231220,105300,14533600,9200,9200,9200,9200,0
|
|
20231220,105200,14533600,9200,9200,9200,9200,0
|
|
20231220,105100,14533600,9200,9200,9200,9200,50
|
|
20231220,105000,14073600,9200,9200,9200,9200,0
|
|
20231220,104900,14073600,9200,9200,9200,9200,0
|
|
20231220,104800,14073600,9200,9200,9200,9200,0
|
|
20231220,104700,14073600,9200,9200,9200,9200,0
|
|
20231220,104600,14073600,9200,9200,9200,9200,0
|
|
20231220,104500,14073600,9200,9200,9200,9200,0
|
|
20231220,104400,14073600,9200,9200,9200,9200,0
|
|
20231220,104300,14073600,9200,9200,9200,9200,0
|
|
20231220,104200,14073600,9200,9200,9200,9200,0
|
|
20231220,104100,14073600,9200,9200,9200,9200,0
|
|
20231220,104000,14073600,9200,9200,9200,9200,0
|
|
20231220,103900,14073600,9200,9200,9200,9200,0
|
|
20231220,103800,14073600,9200,9200,9200,9200,0
|
|
20231220,103700,14073600,9200,9200,9200,9200,0
|
|
20231220,103600,14073600,9200,9200,9200,9200,12
|
|
20231220,103500,13963200,9210,9210,9210,9210,0
|
|
20231220,103400,13963200,9210,9210,9210,9210,0
|
|
20231220,103300,13963200,9210,9210,9210,9210,0
|
|
20231220,103200,13963200,9210,9210,9210,9210,100
|
|
20231220,103100,13042200,9200,9200,9200,9200,1
|
|
20231220,103000,13033000,9200,9200,9200,9200,0
|
|
20231220,102900,13033000,9200,9200,9200,9200,0
|
|
20231220,102800,13033000,9200,9200,9200,9200,1
|
|
20231220,102700,13023800,9200,9200,9200,9200,0
|
|
20231220,102600,13023800,9200,9200,9200,9200,0
|
|
20231220,102500,13023800,9200,9200,9200,9200,0
|
|
20231220,102400,13023800,9200,9200,9200,9200,1
|
|
20231220,102300,13014600,9200,9200,9200,9200,0
|
|
20231220,102200,13014600,9200,9200,9200,9200,0
|
|
20231220,102100,13014600,9200,9200,9200,9200,1
|
|
20231220,102000,13005400,9200,9200,9200,9200,1
|
|
20231220,101900,12996200,9200,9200,9200,9200,1
|
|
20231220,101800,12987000,9200,9200,9200,9200,18
|
|
20231220,101700,12821400,9190,9190,9190,9190,0
|
|
20231220,101600,12821400,9190,9190,9190,9190,0
|
|
20231220,101500,12821400,9190,9190,9190,9190,0
|
|
20231220,101400,12821400,9190,9190,9190,9190,1
|
|
20231220,101300,12812210,9200,9200,9200,9200,0
|
|
20231220,101200,12812210,9200,9200,9200,9200,9
|
|
20231220,101100,12729410,9200,9200,9200,9200,1
|
|
20231220,101000,12720210,9200,9200,9200,9200,0
|
|
20231220,100900,12720210,9200,9200,9200,9200,0
|
|
20231220,100800,12720210,9200,9200,9200,9200,0
|
|
20231220,100700,12720210,9200,9200,9200,9200,1
|
|
20231220,100600,12711010,9200,9200,9200,9200,0
|
|
20231220,100500,12711010,9200,9200,9200,9200,0
|
|
20231220,100400,12711010,9200,9200,9200,9200,1
|
|
20231220,100300,12701810,9200,9200,9200,9200,1
|
|
20231220,100200,12692610,9200,9200,9200,9200,1
|
|
20231220,100100,12683410,9210,9200,9210,9200,41
|
|
20231220,100000,12305810,9200,9200,9200,9200,1
|
|
20231220,095900,12296610,9210,9210,9210,9210,10
|
|
20231220,095800,12204510,9210,9210,9210,9210,27
|
|
20231220,095700,11955840,9210,9210,9210,9210,10
|
|
20231220,095600,11863740,9240,9240,9240,9240,0
|
|
20231220,095500,11863740,9240,9240,9240,9240,0
|
|
20231220,095400,11863740,9240,9240,9240,9240,0
|
|
20231220,095300,11863740,9240,9240,9240,9240,0
|
|
20231220,095200,11863740,9240,9240,9240,9240,0
|
|
20231220,095100,11863740,9240,9240,9240,9240,0
|
|
20231220,095000,11863740,9240,9240,9240,9240,0
|
|
20231220,094900,11863740,9240,9240,9240,9240,0
|
|
20231220,094800,11863740,9240,9240,9240,9240,0
|
|
20231220,094700,11863740,9240,9240,9240,9240,0
|
|
20231220,094600,11863740,9240,9240,9240,9240,40
|
|
20231220,094500,11494140,9240,9240,9240,9240,0
|
|
20231220,094400,11494140,9240,9240,9240,9240,1
|
|
20231220,094300,11484900,9210,9210,9210,9210,0
|
|
20231220,094200,11484900,9210,9210,9210,9210,0
|
|
20231220,094100,11484900,9210,9210,9210,9210,0
|
|
20231220,094000,11484900,9210,9210,9210,9210,0
|
|
20231220,093900,11484900,9210,9210,9210,9210,0
|
|
20231220,093800,11484900,9210,9210,9210,9210,0
|
|
20231220,093700,11484900,9210,9210,9210,9210,0
|
|
20231220,093600,11484900,9210,9220,9220,9210,496
|
|
20231220,093500,6916640,9240,9240,9240,9240,0
|
|
20231220,093400,6916640,9240,9240,9240,9240,3
|
|
20231220,093300,6888920,9240,9240,9240,9240,0
|
|
20231220,093200,6888920,9240,9240,9240,9240,0
|
|
20231220,093100,6888920,9240,9260,9270,9240,65
|
|
20231220,093000,6288040,9260,9260,9260,9260,1
|
|
20231220,092900,6278780,9280,9280,9280,9280,0
|
|
20231220,092800,6278780,9280,9280,9280,9280,0
|
|
20231220,092700,6278780,9280,9280,9280,9280,0
|
|
20231220,092600,6278780,9280,9280,9280,9280,0
|
|
20231220,092500,6278780,9280,9280,9280,9280,0
|
|
20231220,092400,6278780,9280,9280,9280,9280,0
|
|
20231220,092300,6278780,9280,9260,9280,9260,4
|
|
20231220,092200,6241700,9240,9240,9240,9240,0
|
|
20231220,092100,6241700,9240,9240,9240,9240,0
|
|
20231220,092000,6241700,9240,9240,9240,9240,0
|
|
20231220,091900,6241700,9240,9240,9240,9240,0
|
|
20231220,091800,6241700,9240,9240,9240,9240,0
|
|
20231220,091700,6241700,9240,9240,9240,9240,0
|
|
20231220,091600,6241700,9240,9240,9240,9240,3
|
|
20231220,091500,6213980,9240,9240,9240,9240,0
|
|
20231220,091400,6213980,9240,9240,9240,9240,0
|
|
20231220,091300,6213980,9240,9240,9240,9240,0
|
|
20231220,091200,6213980,9240,9240,9240,9240,0
|
|
20231220,091100,6213980,9240,9240,9240,9240,0
|
|
20231220,091000,6213980,9240,9240,9240,9240,10
|
|
20231220,090900,6121580,9280,9280,9280,9280,0
|
|
20231220,090800,6121580,9280,9280,9280,9280,0
|
|
20231220,090700,6121580,9280,9280,9280,9280,22
|
|
20231220,090600,5917420,9280,9280,9280,9280,0
|
|
20231220,090500,5917420,9280,9280,9280,9280,1
|
|
20231220,090400,5908140,9260,9260,9260,9260,0
|
|
20231220,090300,5908140,9260,9260,9260,9260,589
|
|
20231220,090200,454000,9260,9270,9270,9260,40
|
|
20231220,090100,83590,9280,9280,9280,9280,0
|
|
20231220,090000,83590,9280,9290,9290,9280,9
|