676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,201300,393729100,3250,3250,3250,3250,9338
|
|
20231221,201200,393729100,3250,3250,3250,3250,0
|
|
20231221,201100,393729100,3250,3250,3250,3250,0
|
|
20231221,201000,393729100,3250,3250,3250,3250,0
|
|
20231221,200900,393729100,3250,3250,3250,3250,0
|
|
20231221,200800,393729100,3250,3250,3250,3250,0
|
|
20231221,200700,393729100,3250,3250,3250,3250,0
|
|
20231221,200600,393729100,3250,3250,3250,3250,0
|
|
20231221,200500,393729100,3250,3250,3250,3250,0
|
|
20231221,200400,393729100,3250,3250,3250,3250,0
|
|
20231221,200300,393729100,3250,3250,3250,3250,0
|
|
20231221,200200,393729100,3250,3250,3250,3250,0
|
|
20231221,200100,393729100,3250,3250,3250,3250,0
|
|
20231221,200000,393729100,3250,3250,3250,3250,0
|
|
20231221,195900,393729100,3250,3250,3250,3250,0
|
|
20231221,195800,393729100,3250,3250,3250,3250,0
|
|
20231221,195700,393729100,3250,3250,3250,3250,0
|
|
20231221,195600,393729100,3250,3250,3250,3250,0
|
|
20231221,195500,393729100,3250,3250,3250,3250,0
|
|
20231221,195400,393729100,3250,3250,3250,3250,0
|
|
20231221,195300,393729100,3250,3250,3250,3250,0
|
|
20231221,195200,393729100,3250,3250,3250,3250,0
|
|
20231221,195100,393729100,3250,3250,3250,3250,0
|
|
20231221,195000,393729100,3250,3250,3250,3250,0
|
|
20231221,194900,393729100,3250,3250,3250,3250,0
|
|
20231221,194800,393729100,3250,3250,3250,3250,0
|
|
20231221,194700,393729100,3250,3250,3250,3250,0
|
|
20231221,194600,393729100,3250,3250,3250,3250,0
|
|
20231221,194500,393729100,3250,3250,3250,3250,0
|
|
20231221,194400,393729100,3250,3250,3250,3250,0
|
|
20231221,194300,393729100,3250,3250,3250,3250,9338
|
|
20231221,194200,393729100,3250,3250,3250,3250,0
|
|
20231221,194100,393729100,3250,3250,3250,3250,0
|
|
20231221,194000,393729100,3250,3250,3250,3250,0
|
|
20231221,193900,393729100,3250,3250,3250,3250,0
|
|
20231221,193800,393729100,3250,3250,3250,3250,0
|
|
20231221,193700,393729100,3250,3250,3250,3250,0
|
|
20231221,193600,393729100,3250,3250,3250,3250,0
|
|
20231221,193500,393729100,3250,3250,3250,3250,0
|
|
20231221,193400,393729100,3250,3250,3250,3250,0
|
|
20231221,193300,393729100,3250,3250,3250,3250,0
|
|
20231221,193200,393729100,3250,3250,3250,3250,0
|
|
20231221,193100,393729100,3250,3250,3250,3250,0
|
|
20231221,193000,393729100,3250,3250,3250,3250,0
|
|
20231221,192900,393729100,3250,3250,3250,3250,0
|
|
20231221,192800,393729100,3250,3250,3250,3250,0
|
|
20231221,192700,393729100,3250,3250,3250,3250,0
|
|
20231221,192600,393729100,3250,3250,3250,3250,0
|
|
20231221,192500,393729100,3250,3250,3250,3250,0
|
|
20231221,192400,393729100,3250,3250,3250,3250,0
|
|
20231221,192300,393729100,3250,3250,3250,3250,0
|
|
20231221,192200,393729100,3250,3250,3250,3250,0
|
|
20231221,192100,393729100,3250,3250,3250,3250,0
|
|
20231221,192000,393729100,3250,3250,3250,3250,0
|
|
20231221,191900,393729100,3250,3250,3250,3250,0
|
|
20231221,191800,393729100,3250,3250,3250,3250,0
|
|
20231221,191700,393729100,3250,3250,3250,3250,0
|
|
20231221,191600,393729100,3250,3250,3250,3250,0
|
|
20231221,191500,393729100,3250,3250,3250,3250,0
|
|
20231221,191400,393729100,3250,3250,3250,3250,0
|
|
20231221,191300,393729100,3250,3250,3250,3250,9338
|
|
20231221,191200,393729100,3250,3250,3250,3250,0
|
|
20231221,191100,393729100,3250,3250,3250,3250,0
|
|
20231221,191000,393729100,3250,3250,3250,3250,0
|
|
20231221,190900,393729100,3250,3250,3250,3250,0
|
|
20231221,190800,393729100,3250,3250,3250,3250,0
|
|
20231221,190700,393729100,3250,3250,3250,3250,0
|
|
20231221,190600,393729100,3250,3250,3250,3250,0
|
|
20231221,190500,393729100,3250,3250,3250,3250,0
|
|
20231221,190400,393729100,3250,3250,3250,3250,0
|
|
20231221,190300,393729100,3250,3250,3250,3250,0
|
|
20231221,190200,393729100,3250,3250,3250,3250,0
|
|
20231221,190100,393729100,3250,3250,3250,3250,0
|
|
20231221,190000,393729100,3250,3250,3250,3250,0
|
|
20231221,185900,393729100,3250,3250,3250,3250,0
|
|
20231221,185800,393729100,3250,3250,3250,3250,0
|
|
20231221,185700,393729100,3250,3250,3250,3250,0
|
|
20231221,185600,393729100,3250,3250,3250,3250,0
|
|
20231221,185500,393729100,3250,3250,3250,3250,0
|
|
20231221,185400,393729100,3250,3250,3250,3250,0
|
|
20231221,185300,393729100,3250,3250,3250,3250,0
|
|
20231221,185200,393729100,3250,3250,3250,3250,0
|
|
20231221,185100,393729100,3250,3250,3250,3250,0
|
|
20231221,185000,393729100,3250,3250,3250,3250,0
|
|
20231221,184900,393729100,3250,3250,3250,3250,0
|
|
20231221,184800,393729100,3250,3250,3250,3250,0
|
|
20231221,184700,393729100,3250,3250,3250,3250,0
|
|
20231221,184600,393729100,3250,3250,3250,3250,0
|
|
20231221,184500,393729100,3250,3250,3250,3250,0
|
|
20231221,184400,393729100,3250,3250,3250,3250,0
|
|
20231221,184300,393729100,3250,3250,3250,3250,9338
|
|
20231221,184200,393729100,3250,3250,3250,3250,0
|
|
20231221,184100,393729100,3250,3250,3250,3250,0
|
|
20231221,184000,393729100,3250,3250,3250,3250,0
|
|
20231221,183900,393729100,3250,3250,3250,3250,0
|
|
20231221,183800,393729100,3250,3250,3250,3250,0
|
|
20231221,183700,393729100,3250,3250,3250,3250,0
|
|
20231221,183600,393729100,3250,3250,3250,3250,0
|
|
20231221,183500,393729100,3250,3250,3250,3250,0
|
|
20231221,183400,393729100,3250,3250,3250,3250,0
|
|
20231221,183300,393729100,3250,3250,3250,3250,0
|
|
20231221,183200,393729100,3250,3250,3250,3250,0
|
|
20231221,183100,393729100,3250,3250,3250,3250,0
|
|
20231221,183000,393729100,3250,3250,3250,3250,0
|
|
20231221,182900,393729100,3250,3250,3250,3250,0
|
|
20231221,182800,393729100,3250,3250,3250,3250,0
|
|
20231221,182700,393729100,3250,3250,3250,3250,0
|
|
20231221,182600,393729100,3250,3250,3250,3250,0
|
|
20231221,182500,393729100,3250,3250,3250,3250,0
|
|
20231221,182400,393729100,3250,3250,3250,3250,0
|
|
20231221,182300,393729100,3250,3250,3250,3250,0
|
|
20231221,182200,393729100,3250,3250,3250,3250,0
|
|
20231221,182100,393729100,3250,3250,3250,3250,0
|
|
20231221,182000,393729100,3250,3250,3250,3250,0
|
|
20231221,181900,393729100,3250,3250,3250,3250,0
|
|
20231221,181800,393729100,3250,3250,3250,3250,0
|
|
20231221,181700,393729100,3250,3250,3250,3250,0
|
|
20231221,181600,393729100,3250,3250,3250,3250,0
|
|
20231221,181500,393729100,3250,3250,3250,3250,0
|
|
20231221,181400,393729100,3250,3250,3250,3250,0
|
|
20231221,181300,393729100,3250,3250,3250,3250,9338
|
|
20231221,181200,393729100,3250,3250,3250,3250,0
|
|
20231221,181100,393729100,3250,3250,3250,3250,0
|
|
20231221,181000,393729100,3250,3250,3250,3250,0
|
|
20231221,180900,393729100,3250,3250,3250,3250,0
|
|
20231221,180800,393729100,3250,3250,3250,3250,0
|
|
20231221,180700,393729100,3250,3250,3250,3250,0
|
|
20231221,180600,393729100,3250,3250,3250,3250,0
|
|
20231221,180500,393729100,3250,3250,3250,3250,0
|
|
20231221,180400,393729100,3250,3250,3250,3250,0
|
|
20231221,180300,393729100,3250,3250,3250,3250,0
|
|
20231221,180200,393729100,3250,3250,3250,3250,0
|
|
20231221,180100,393729100,3250,3250,3250,3250,0
|
|
20231221,180000,393729100,3250,3250,3250,3250,0
|
|
20231221,175900,393729100,3250,3250,3250,3250,0
|
|
20231221,175800,393729100,3250,3250,3250,3250,0
|
|
20231221,175700,393729100,3250,3250,3250,3250,0
|
|
20231221,175600,393729100,3250,3250,3250,3250,0
|
|
20231221,175500,393729100,3250,3250,3250,3250,0
|
|
20231221,175400,393729100,3250,3250,3250,3250,0
|
|
20231221,175300,393729100,3250,3250,3250,3250,0
|
|
20231221,175200,393729100,3250,3250,3250,3250,0
|
|
20231221,175100,393729100,3250,3250,3250,3250,0
|
|
20231221,175000,393729100,3250,3250,3250,3250,0
|
|
20231221,174900,393729100,3250,3250,3250,3250,0
|
|
20231221,174800,393729100,3250,3250,3250,3250,0
|
|
20231221,174700,393729100,3250,3250,3250,3250,0
|
|
20231221,174600,393729100,3250,3250,3250,3250,0
|
|
20231221,174500,393729100,3250,3250,3250,3250,0
|
|
20231221,174400,393729100,3250,3250,3250,3250,0
|
|
20231221,174300,393729100,3250,3250,3250,3250,9338
|
|
20231221,174200,393729100,3250,3250,3250,3250,0
|
|
20231221,174100,393729100,3250,3250,3250,3250,0
|
|
20231221,174000,393729100,3250,3250,3250,3250,0
|
|
20231221,173900,393729100,3250,3250,3250,3250,0
|
|
20231221,173800,393729100,3250,3250,3250,3250,0
|
|
20231221,173700,393729100,3250,3250,3250,3250,0
|
|
20231221,173600,393729100,3250,3250,3250,3250,0
|
|
20231221,173500,393729100,3250,3250,3250,3250,0
|
|
20231221,173400,393729100,3250,3250,3250,3250,0
|
|
20231221,173300,393729100,3250,3250,3250,3250,0
|
|
20231221,173200,393729100,3250,3250,3250,3250,0
|
|
20231221,173100,393729100,3250,3250,3250,3250,0
|
|
20231221,173000,393729100,3250,3250,3250,3250,0
|
|
20231221,172900,393729100,3250,3250,3250,3250,0
|
|
20231221,172800,393729100,3250,3250,3250,3250,0
|
|
20231221,172700,393729100,3250,3250,3250,3250,0
|
|
20231221,172600,393729100,3250,3250,3250,3250,0
|
|
20231221,172500,393729100,3250,3250,3250,3250,0
|
|
20231221,172400,393729100,3250,3250,3250,3250,0
|
|
20231221,172300,393729100,3250,3250,3250,3250,0
|
|
20231221,172200,393729100,3250,3250,3250,3250,0
|
|
20231221,172100,393729100,3250,3250,3250,3250,0
|
|
20231221,172000,393729100,3250,3250,3250,3250,0
|
|
20231221,171900,393729100,3250,3250,3250,3250,0
|
|
20231221,171800,393729100,3250,3250,3250,3250,0
|
|
20231221,171700,393729100,3250,3250,3250,3250,0
|
|
20231221,171600,393729100,3250,3250,3250,3250,0
|
|
20231221,171500,393729100,3250,3250,3250,3250,0
|
|
20231221,171400,393729100,3250,3250,3250,3250,0
|
|
20231221,171300,393729100,3250,3250,3250,3250,9338
|
|
20231221,171200,393729100,3250,3250,3250,3250,0
|
|
20231221,171100,393729100,3250,3250,3250,3250,0
|
|
20231221,171000,393729100,3250,3250,3250,3250,0
|
|
20231221,170900,393729100,3250,3250,3250,3250,0
|
|
20231221,170800,393729100,3250,3250,3250,3250,0
|
|
20231221,170700,393729100,3250,3250,3250,3250,0
|
|
20231221,170600,393729100,3250,3250,3250,3250,0
|
|
20231221,170500,393729100,3250,3250,3250,3250,0
|
|
20231221,170400,393729100,3250,3250,3250,3250,0
|
|
20231221,170300,393729100,3250,3250,3250,3250,0
|
|
20231221,170200,393729100,3250,3250,3250,3250,0
|
|
20231221,170100,393729100,3250,3250,3250,3250,0
|
|
20231221,170000,393729100,3250,3250,3250,3250,0
|
|
20231221,165900,393729100,3250,3250,3250,3250,0
|
|
20231221,165800,393729100,3250,3250,3250,3250,0
|
|
20231221,165700,393729100,3250,3250,3250,3250,0
|
|
20231221,165600,393729100,3250,3250,3250,3250,0
|
|
20231221,165500,393729100,3250,3250,3250,3250,0
|
|
20231221,165400,393729100,3250,3250,3250,3250,0
|
|
20231221,165300,393729100,3250,3250,3250,3250,0
|
|
20231221,165200,393729100,3250,3250,3250,3250,0
|
|
20231221,165100,393729100,3250,3250,3250,3250,0
|
|
20231221,165000,393729100,3250,3250,3250,3250,0
|
|
20231221,164900,393729100,3250,3250,3250,3250,0
|
|
20231221,164800,393729100,3250,3250,3250,3250,0
|
|
20231221,164700,393729100,3250,3250,3250,3250,0
|
|
20231221,164600,393729100,3250,3250,3250,3250,0
|
|
20231221,164500,393729100,3250,3250,3250,3250,0
|
|
20231221,164400,393729100,3250,3250,3250,3250,0
|
|
20231221,164300,393729100,3250,3250,3250,3250,9338
|
|
20231221,164200,393729100,3250,3250,3250,3250,0
|
|
20231221,164100,393729100,3250,3250,3250,3250,0
|
|
20231221,164000,393729100,3250,3250,3250,3250,0
|
|
20231221,163900,393729100,3250,3250,3250,3250,0
|
|
20231221,163800,393729100,3250,3250,3250,3250,0
|
|
20231221,163700,393729100,3250,3250,3250,3250,0
|
|
20231221,163600,393729100,3250,3250,3250,3250,0
|
|
20231221,163500,393729100,3250,3250,3250,3250,0
|
|
20231221,163400,393729100,3250,3250,3250,3250,0
|
|
20231221,163300,393729100,3250,3250,3250,3250,0
|
|
20231221,163200,393729100,3250,3250,3250,3250,0
|
|
20231221,163100,393729100,3250,3250,3250,3250,0
|
|
20231221,163000,393729100,3250,3250,3250,3250,0
|
|
20231221,162900,393729100,3250,3250,3250,3250,0
|
|
20231221,162800,393729100,3250,3250,3250,3250,0
|
|
20231221,162700,393729100,3250,3250,3250,3250,0
|
|
20231221,162600,393729100,3250,3250,3250,3250,0
|
|
20231221,162500,393729100,3250,3250,3250,3250,0
|
|
20231221,162400,393729100,3250,3250,3250,3250,0
|
|
20231221,162300,393729100,3250,3250,3250,3250,0
|
|
20231221,162200,393729100,3250,3250,3250,3250,0
|
|
20231221,162100,393729100,3250,3250,3250,3250,0
|
|
20231221,162000,393729100,3250,3250,3250,3250,0
|
|
20231221,161900,393729100,3250,3250,3250,3250,0
|
|
20231221,161800,393729100,3250,3250,3250,3250,0
|
|
20231221,161700,393729100,3250,3250,3250,3250,0
|
|
20231221,161600,393729100,3250,3250,3250,3250,0
|
|
20231221,161500,393729100,3250,3250,3250,3250,0
|
|
20231221,161400,393729100,3250,3250,3250,3250,0
|
|
20231221,161300,393729100,3250,3250,3250,3250,9338
|
|
20231221,161200,393729100,3250,3250,3250,3250,0
|
|
20231221,161100,393729100,3250,3250,3250,3250,0
|
|
20231221,161000,393729100,3250,3250,3250,3250,0
|
|
20231221,160900,393729100,3250,3250,3250,3250,0
|
|
20231221,160800,393729100,3250,3250,3250,3250,0
|
|
20231221,160700,393729100,3250,3250,3250,3250,0
|
|
20231221,160600,393729100,3250,3250,3250,3250,0
|
|
20231221,160500,393729100,3250,3250,3250,3250,0
|
|
20231221,160400,393729100,3250,3250,3250,3250,0
|
|
20231221,160300,393729100,3250,3250,3250,3250,0
|
|
20231221,160200,393729100,3250,3250,3250,3250,0
|
|
20231221,160100,393729100,3250,3250,3250,3250,0
|
|
20231221,160000,393729100,3250,3250,3250,3250,0
|
|
20231221,155900,393729100,3250,3250,3250,3250,0
|
|
20231221,155800,393729100,3250,3250,3250,3250,0
|
|
20231221,155700,393729100,3250,3250,3250,3250,0
|
|
20231221,155600,393729100,3250,3250,3250,3250,0
|
|
20231221,155500,393729100,3250,3250,3250,3250,0
|
|
20231221,155400,393729100,3250,3250,3250,3250,0
|
|
20231221,155300,393729100,3250,3250,3250,3250,0
|
|
20231221,155200,393729100,3250,3250,3250,3250,0
|
|
20231221,155100,393729100,3250,3250,3250,3250,0
|
|
20231221,155000,393729100,3250,3250,3250,3250,0
|
|
20231221,154900,393729100,3250,3250,3250,3250,0
|
|
20231221,154800,393729100,3250,3250,3250,3250,0
|
|
20231221,154700,393729100,3250,3250,3250,3250,0
|
|
20231221,154600,393729100,3250,3250,3250,3250,0
|
|
20231221,154500,393729100,3250,3250,3250,3250,0
|
|
20231221,154400,393729100,3250,3250,3250,3250,0
|
|
20231221,154300,393729100,3250,3250,3250,3250,9338
|
|
20231221,154200,393729100,3250,3250,3250,3250,0
|
|
20231221,154100,393729100,3250,3250,3250,3250,0
|
|
20231221,154000,393729100,3250,3250,3250,3250,0
|
|
20231221,153900,393729100,3250,3250,3250,3250,0
|
|
20231221,153800,393729100,3250,3250,3250,3250,0
|
|
20231221,153700,393729100,3250,3250,3250,3250,0
|
|
20231221,153600,393729100,3250,3250,3250,3250,0
|
|
20231221,153500,393729100,3250,3250,3250,3250,0
|
|
20231221,153400,393729100,3250,3250,3250,3250,0
|
|
20231221,153300,393729100,3250,3250,3250,3250,0
|
|
20231221,153200,393729100,3250,3250,3250,3250,0
|
|
20231221,153100,393729100,3250,3250,3250,3250,0
|
|
20231221,153000,393729100,3250,3250,3250,3250,9338
|
|
20231221,152900,363380600,3270,3270,3270,3270,0
|
|
20231221,152800,363380600,3270,3270,3270,3270,0
|
|
20231221,152700,363380600,3270,3270,3270,3270,0
|
|
20231221,152600,363380600,3270,3270,3270,3270,0
|
|
20231221,152500,363380600,3270,3270,3270,3270,0
|
|
20231221,152400,363380600,3270,3270,3270,3270,0
|
|
20231221,152300,363380600,3270,3270,3270,3270,0
|
|
20231221,152200,363380600,3270,3270,3270,3270,0
|
|
20231221,152100,363380600,3270,3270,3270,3270,0
|
|
20231221,152000,363380600,3270,3270,3270,3270,0
|
|
20231221,151900,363380600,3270,3270,3270,3270,114
|
|
20231221,151800,363007820,3255,3255,3255,3255,0
|
|
20231221,151700,363007820,3255,3255,3255,3255,0
|
|
20231221,151600,363007820,3255,3255,3255,3255,1000
|
|
20231221,151500,359752820,3260,3255,3260,3255,7754
|
|
20231221,151400,334510550,3255,3255,3255,3255,531
|
|
20231221,151300,332782145,3255,3255,3255,3255,418
|
|
20231221,151200,331421555,3255,3255,3255,3255,1
|
|
20231221,151100,331418300,3255,3260,3260,3255,1377
|
|
20231221,151000,326931750,3260,3265,3265,3260,1495
|
|
20231221,150900,322054550,3260,3260,3260,3260,0
|
|
20231221,150800,322054550,3260,3270,3270,3260,1002
|
|
20231221,150700,318788015,3265,3265,3265,3265,0
|
|
20231221,150600,318788015,3265,3265,3265,3265,1
|
|
20231221,150500,318784750,3270,3270,3270,3270,800
|
|
20231221,150400,316168750,3270,3265,3270,3260,232
|
|
20231221,150300,315410985,3260,3260,3260,3260,1
|
|
20231221,150200,315407725,3260,3260,3260,3260,1
|
|
20231221,150100,315404465,3260,3265,3265,3260,201
|
|
20231221,150000,314748205,3265,3265,3265,3265,269
|
|
20231221,145900,313869920,3275,3275,3275,3275,0
|
|
20231221,145800,313869920,3275,3270,3275,3270,2
|
|
20231221,145700,313863375,3265,3265,3265,3260,14
|
|
20231221,145600,313817670,3265,3265,3265,3265,1
|
|
20231221,145500,313814405,3265,3265,3265,3265,2401
|
|
20231221,145400,305975140,3260,3260,3260,3260,300
|
|
20231221,145300,304997140,3270,3265,3270,3265,3
|
|
20231221,145200,304987340,3265,3260,3265,3260,2019
|
|
20231221,145100,298395310,3265,3265,3265,3265,2
|
|
20231221,145000,298388780,3275,3265,3275,3265,93
|
|
20231221,144900,298084990,3260,3260,3260,3260,1
|
|
20231221,144800,298081730,3265,3265,3265,3265,1
|
|
20231221,144700,298078465,3270,3270,3270,3270,0
|
|
20231221,144600,298078465,3270,3270,3275,3265,6
|
|
20231221,144500,298058845,3255,3265,3265,3255,5800
|
|
20231221,144400,279158735,3265,3265,3265,3265,0
|
|
20231221,144300,279158735,3265,3265,3265,3265,1
|
|
20231221,144200,279155470,3270,3270,3270,3270,0
|
|
20231221,144100,279155470,3270,3270,3280,3270,6
|
|
20231221,144000,279135815,3285,3285,3285,3285,0
|
|
20231221,143900,279135815,3285,3285,3285,3285,0
|
|
20231221,143800,279135815,3285,3260,3285,3260,1169
|
|
20231221,143700,275307620,3260,3260,3260,3260,1
|
|
20231221,143600,275304360,3260,3260,3260,3260,0
|
|
20231221,143500,275304360,3260,3260,3260,3260,1
|
|
20231221,143400,275301100,3260,3260,3260,3260,1
|
|
20231221,143300,275297840,3260,3260,3260,3260,0
|
|
20231221,143200,275297840,3260,3260,3260,3260,21
|
|
20231221,143100,275229380,3260,3260,3260,3260,2
|
|
20231221,143000,275222860,3260,3260,3260,3260,1
|
|
20231221,142900,275219600,3260,3260,3260,3260,0
|
|
20231221,142800,275219600,3260,3260,3260,3260,1
|
|
20231221,142700,275216340,3260,3260,3260,3260,1
|
|
20231221,142600,275213080,3260,3260,3260,3260,1
|
|
20231221,142500,275209820,3260,3260,3260,3260,1340
|
|
20231221,142400,270841420,3260,3260,3260,3255,701
|
|
20231221,142300,268556165,3265,3265,3265,3265,1
|
|
20231221,142200,268552900,3265,3265,3265,3265,0
|
|
20231221,142100,268552900,3265,3265,3270,3265,102
|
|
20231221,142000,268219865,3260,3260,3260,3260,2
|
|
20231221,141900,268213345,3265,3260,3265,3260,101
|
|
20231221,141800,267883585,3260,3260,3260,3260,0
|
|
20231221,141700,267883585,3260,3260,3260,3260,1
|
|
20231221,141600,267880325,3260,3265,3265,3260,26
|
|
20231221,141500,267795440,3260,3260,3260,3260,1
|
|
20231221,141400,267792180,3260,3260,3260,3260,0
|
|
20231221,141300,267792180,3260,3260,3260,3260,0
|
|
20231221,141200,267792180,3260,3260,3265,3260,129
|
|
20231221,141100,267371630,3260,3260,3260,3260,0
|
|
20231221,141000,267371630,3260,3260,3260,3260,1
|
|
20231221,140900,267368370,3260,3260,3260,3260,1001
|
|
20231221,140800,264105110,3270,3270,3270,3270,0
|
|
20231221,140700,264105110,3270,3270,3270,3270,0
|
|
20231221,140600,264105110,3270,3270,3270,3270,0
|
|
20231221,140500,264105110,3270,3270,3270,3270,0
|
|
20231221,140400,264105110,3270,3270,3270,3270,0
|
|
20231221,140300,264105110,3270,3270,3270,3270,1
|
|
20231221,140200,264101840,3260,3260,3260,3260,0
|
|
20231221,140100,264101840,3260,3260,3260,3260,0
|
|
20231221,140000,264101840,3260,3260,3260,3260,0
|
|
20231221,135900,264101840,3260,3260,3260,3260,0
|
|
20231221,135800,264101840,3260,3260,3260,3260,0
|
|
20231221,135700,264101840,3260,3260,3260,3260,0
|
|
20231221,135600,264101840,3260,3260,3260,3260,0
|
|
20231221,135500,264101840,3260,3260,3260,3260,0
|
|
20231221,135400,264101840,3260,3260,3260,3260,0
|
|
20231221,135300,264101840,3260,3260,3260,3260,0
|
|
20231221,135200,264101840,3260,3260,3260,3260,0
|
|
20231221,135100,264101840,3260,3265,3265,3260,300
|
|
20231221,135000,263123610,3270,3270,3270,3270,0
|
|
20231221,134900,263123610,3270,3270,3270,3270,0
|
|
20231221,134800,263123610,3270,3270,3270,3270,0
|
|
20231221,134700,263123610,3270,3270,3270,3270,0
|
|
20231221,134600,263123610,3270,3270,3270,3270,0
|
|
20231221,134500,263123610,3270,3270,3270,3270,0
|
|
20231221,134400,263123610,3270,3270,3270,3270,0
|
|
20231221,134300,263123610,3270,3270,3270,3270,0
|
|
20231221,134200,263123610,3270,3270,3270,3270,0
|
|
20231221,134100,263123610,3270,3270,3270,3270,0
|
|
20231221,134000,263123610,3270,3270,3270,3270,0
|
|
20231221,133900,263123610,3270,3270,3270,3270,0
|
|
20231221,133800,263123610,3270,3270,3270,3270,0
|
|
20231221,133700,263123610,3270,3270,3270,3270,0
|
|
20231221,133600,263123610,3270,3270,3270,3270,2
|
|
20231221,133500,263117070,3260,3260,3260,3260,0
|
|
20231221,133400,263117070,3260,3260,3260,3260,0
|
|
20231221,133300,263117070,3260,3260,3260,3260,0
|
|
20231221,133200,263117070,3260,3260,3260,3260,0
|
|
20231221,133100,263117070,3260,3270,3270,3260,31
|
|
20231221,133000,263016000,3260,3260,3260,3260,0
|
|
20231221,132900,263016000,3260,3260,3260,3260,0
|
|
20231221,132800,263016000,3260,3260,3260,3260,1809
|
|
20231221,132700,257118660,3260,3260,3260,3260,143
|
|
20231221,132600,256652480,3260,3260,3260,3260,0
|
|
20231221,132500,256652480,3260,3260,3260,3260,0
|
|
20231221,132400,256652480,3260,3260,3260,3260,1050
|
|
20231221,132300,253229480,3260,3260,3260,3260,450
|
|
20231221,132200,251762480,3260,3260,3260,3260,500
|
|
20231221,132100,250132480,3260,3260,3260,3260,0
|
|
20231221,132000,250132480,3260,3260,3260,3260,1001
|
|
20231221,131900,246869220,3260,3260,3260,3260,32
|
|
20231221,131800,246764900,3260,3260,3260,3260,0
|
|
20231221,131700,246764900,3260,3260,3260,3260,500
|
|
20231221,131600,245134900,3260,3260,3260,3260,2000
|
|
20231221,131500,238614900,3255,3255,3255,3255,30
|
|
20231221,131400,238517250,3260,3260,3260,3260,0
|
|
20231221,131300,238517250,3260,3260,3260,3260,0
|
|
20231221,131200,238517250,3260,3260,3260,3260,0
|
|
20231221,131100,238517250,3260,3260,3260,3260,0
|
|
20231221,131000,238517250,3260,3260,3260,3260,0
|
|
20231221,130900,238517250,3260,3260,3260,3260,0
|
|
20231221,130800,238517250,3260,3260,3260,3260,500
|
|
20231221,130700,236887250,3260,3260,3260,3260,92
|
|
20231221,130600,236587330,3260,3260,3260,3260,0
|
|
20231221,130500,236587330,3260,3260,3260,3260,1
|
|
20231221,130400,236584070,3260,3260,3260,3260,320
|
|
20231221,130300,235540870,3255,3255,3255,3255,3
|
|
20231221,130200,235531105,3255,3255,3255,3255,0
|
|
20231221,130100,235531105,3255,3255,3255,3255,0
|
|
20231221,130000,235531105,3255,3255,3255,3255,0
|
|
20231221,125900,235531105,3255,3255,3255,3255,0
|
|
20231221,125800,235531105,3255,3255,3255,3255,1300
|
|
20231221,125700,231299605,3260,3260,3260,3255,756
|
|
20231221,125600,228835050,3260,3255,3260,3255,1035
|
|
20231221,125500,225461125,3255,3255,3255,3255,35
|
|
20231221,125400,225347200,3255,3255,3255,3255,1572
|
|
20231221,125300,220230340,3260,3260,3260,3260,0
|
|
20231221,125200,220230340,3260,3260,3260,3260,0
|
|
20231221,125100,220230340,3260,3260,3260,3260,2
|
|
20231221,125000,220223820,3260,3260,3260,3260,0
|
|
20231221,124900,220223820,3260,3260,3260,3260,0
|
|
20231221,124800,220223820,3260,3260,3260,3260,10
|
|
20231221,124700,220191220,3260,3260,3260,3260,0
|
|
20231221,124600,220191220,3260,3260,3260,3260,0
|
|
20231221,124500,220191220,3260,3260,3260,3260,0
|
|
20231221,124400,220191220,3260,3260,3260,3260,0
|
|
20231221,124300,220191220,3260,3260,3260,3260,0
|
|
20231221,124200,220191220,3260,3260,3260,3260,0
|
|
20231221,124100,220191220,3260,3260,3260,3260,1012
|
|
20231221,124000,216892100,3260,3260,3260,3260,0
|
|
20231221,123900,216892100,3260,3260,3260,3260,200
|
|
20231221,123800,216240100,3260,3260,3260,3260,100
|
|
20231221,123700,215914100,3260,3260,3260,3260,0
|
|
20231221,123600,215914100,3260,3260,3260,3260,2000
|
|
20231221,123500,209394100,3260,3260,3260,3260,0
|
|
20231221,123400,209394100,3260,3260,3260,3260,6
|
|
20231221,123300,209374540,3260,3260,3260,3260,200
|
|
20231221,123200,208722540,3260,3260,3260,3260,0
|
|
20231221,123100,208722540,3260,3260,3260,3260,0
|
|
20231221,123000,208722540,3260,3260,3260,3260,0
|
|
20231221,122900,208722540,3260,3260,3260,3260,0
|
|
20231221,122800,208722540,3260,3260,3260,3260,0
|
|
20231221,122700,208722540,3260,3260,3260,3260,10
|
|
20231221,122600,208689940,3260,3260,3260,3260,0
|
|
20231221,122500,208689940,3260,3260,3260,3260,0
|
|
20231221,122400,208689940,3260,3260,3260,3260,0
|
|
20231221,122300,208689940,3260,3260,3260,3260,0
|
|
20231221,122200,208689940,3260,3260,3260,3260,0
|
|
20231221,122100,208689940,3260,3260,3260,3260,42
|
|
20231221,122000,208553020,3255,3255,3255,3255,987
|
|
20231221,121900,205340335,3260,3260,3260,3260,0
|
|
20231221,121800,205340335,3260,3260,3260,3260,0
|
|
20231221,121700,205340335,3260,3260,3260,3260,0
|
|
20231221,121600,205340335,3260,3260,3260,3260,0
|
|
20231221,121500,205340335,3260,3260,3260,3260,0
|
|
20231221,121400,205340335,3260,3260,3260,3260,0
|
|
20231221,121300,205340335,3260,3260,3260,3260,0
|
|
20231221,121200,205340335,3260,3260,3260,3260,0
|
|
20231221,121100,205340335,3260,3260,3260,3260,6
|
|
20231221,121000,205320775,3260,3260,3260,3260,500
|
|
20231221,120900,203690775,3260,3260,3260,3260,3000
|
|
20231221,120800,193910775,3255,3255,3255,3255,0
|
|
20231221,120700,193910775,3255,3255,3255,3255,4915
|
|
20231221,120600,177912450,3255,3255,3255,3255,0
|
|
20231221,120500,177912450,3255,3255,3255,3255,0
|
|
20231221,120400,177912450,3255,3255,3255,3255,0
|
|
20231221,120300,177912450,3255,3255,3255,3255,0
|
|
20231221,120200,177912450,3255,3260,3260,3255,11
|
|
20231221,120100,177876640,3260,3260,3260,3260,0
|
|
20231221,120000,177876640,3260,3260,3260,3260,0
|
|
20231221,115900,177876640,3260,3260,3260,3260,0
|
|
20231221,115800,177876640,3260,3260,3260,3260,1116
|
|
20231221,115700,174238480,3260,3260,3260,3260,0
|
|
20231221,115600,174238480,3260,3260,3260,3260,0
|
|
20231221,115500,174238480,3260,3260,3260,3260,50
|
|
20231221,115400,174075480,3260,3260,3260,3260,20
|
|
20231221,115300,174010280,3255,3255,3255,3255,0
|
|
20231221,115200,174010280,3255,3255,3255,3255,60
|
|
20231221,115100,173814980,3260,3260,3260,3260,0
|
|
20231221,115000,173814980,3260,3260,3260,3260,0
|
|
20231221,114900,173814980,3260,3260,3260,3260,0
|
|
20231221,114800,173814980,3260,3260,3260,3260,0
|
|
20231221,114700,173814980,3260,3260,3260,3260,0
|
|
20231221,114600,173814980,3260,3260,3260,3260,0
|
|
20231221,114500,173814980,3260,3260,3260,3260,0
|
|
20231221,114400,173814980,3260,3260,3260,3260,0
|
|
20231221,114300,173814980,3260,3260,3260,3260,1000
|
|
20231221,114200,170554980,3260,3260,3260,3260,1834
|
|
20231221,114100,164576140,3260,3265,3265,3260,139
|
|
20231221,114000,164122995,3260,3260,3260,3260,0
|
|
20231221,113900,164122995,3260,3265,3265,3260,480
|
|
20231221,113800,162558045,3265,3265,3265,3265,6
|
|
20231221,113700,162538455,3270,3270,3270,3270,0
|
|
20231221,113600,162538455,3270,3270,3270,3270,1
|
|
20231221,113500,162535185,3270,3270,3270,3270,20
|
|
20231221,113400,162469785,3260,3260,3260,3260,0
|
|
20231221,113300,162469785,3260,3260,3260,3260,0
|
|
20231221,113200,162469785,3260,3260,3260,3260,0
|
|
20231221,113100,162469785,3260,3260,3260,3260,0
|
|
20231221,113000,162469785,3260,3260,3260,3260,0
|
|
20231221,112900,162469785,3260,3260,3260,3260,0
|
|
20231221,112800,162469785,3260,3265,3265,3260,1115
|
|
20231221,112700,158834515,3265,3265,3265,3265,0
|
|
20231221,112600,158834515,3265,3265,3265,3265,0
|
|
20231221,112500,158834515,3265,3265,3265,3265,0
|
|
20231221,112400,158834515,3265,3265,3265,3265,0
|
|
20231221,112300,158834515,3265,3265,3265,3265,0
|
|
20231221,112200,158834515,3265,3265,3265,3265,3
|
|
20231221,112100,158824720,3270,3270,3270,3270,1
|
|
20231221,112000,158821450,3265,3265,3265,3265,0
|
|
20231221,111900,158821450,3265,3265,3265,3265,0
|
|
20231221,111800,158821450,3265,3265,3265,3265,0
|
|
20231221,111700,158821450,3265,3265,3265,3265,0
|
|
20231221,111600,158821450,3265,3265,3265,3265,0
|
|
20231221,111500,158821450,3265,3265,3265,3265,0
|
|
20231221,111400,158821450,3265,3270,3270,3265,57
|
|
20231221,111300,158635190,3265,3265,3265,3265,0
|
|
20231221,111200,158635190,3265,3265,3265,3265,0
|
|
20231221,111100,158635190,3265,3265,3265,3265,0
|
|
20231221,111000,158635190,3265,3265,3265,3265,0
|
|
20231221,110900,158635190,3265,3265,3265,3265,0
|
|
20231221,110800,158635190,3265,3265,3265,3265,0
|
|
20231221,110700,158635190,3265,3265,3265,3265,0
|
|
20231221,110600,158635190,3265,3265,3265,3265,0
|
|
20231221,110500,158635190,3265,3265,3265,3265,1
|
|
20231221,110400,158631925,3265,3265,3265,3265,0
|
|
20231221,110300,158631925,3265,3260,3265,3260,351
|
|
20231221,110200,157487660,3255,3260,3260,3255,37
|
|
20231221,110100,157367190,3255,3255,3255,3255,0
|
|
20231221,110000,157367190,3255,3255,3255,3255,0
|
|
20231221,105900,157367190,3255,3255,3255,3255,0
|
|
20231221,105800,157367190,3255,3255,3255,3255,0
|
|
20231221,105700,157367190,3255,3255,3255,3255,0
|
|
20231221,105600,157367190,3255,3255,3255,3255,10
|
|
20231221,105500,157334640,3255,3255,3255,3255,0
|
|
20231221,105400,157334640,3255,3255,3255,3255,314
|
|
20231221,105300,156312570,3260,3265,3265,3260,6
|
|
20231221,105200,156292985,3275,3275,3275,3275,0
|
|
20231221,105100,156292985,3275,3275,3275,3275,0
|
|
20231221,105000,156292985,3275,3265,3275,3265,2
|
|
20231221,104900,156286445,3265,3265,3265,3265,941
|
|
20231221,104800,153214080,3265,3265,3265,3265,1
|
|
20231221,104700,153210815,3265,3265,3265,3265,0
|
|
20231221,104600,153210815,3265,3265,3265,3265,0
|
|
20231221,104500,153210815,3265,3265,3265,3265,0
|
|
20231221,104400,153210815,3265,3265,3265,3265,0
|
|
20231221,104300,153210815,3265,3260,3265,3260,701
|
|
20231221,104200,150925550,3260,3260,3260,3260,300
|
|
20231221,104100,149947550,3275,3270,3275,3270,2
|
|
20231221,104000,149941005,3265,3265,3265,3265,0
|
|
20231221,103900,149941005,3265,3260,3265,3255,357
|
|
20231221,103800,148777425,3255,3255,3255,3255,0
|
|
20231221,103700,148777425,3255,3255,3255,3255,161
|
|
20231221,103600,148253370,3255,3255,3255,3255,1454
|
|
20231221,103500,143520600,3255,3260,3260,3255,1140
|
|
20231221,103400,139809400,3255,3255,3255,3255,0
|
|
20231221,103300,139809400,3255,3255,3255,3255,0
|
|
20231221,103200,139809400,3255,3255,3255,3255,0
|
|
20231221,103100,139809400,3255,3255,3255,3255,0
|
|
20231221,103000,139809400,3255,3255,3255,3255,0
|
|
20231221,102900,139809400,3255,3260,3260,3255,3008
|
|
20231221,102800,130018160,3260,3255,3260,3255,55
|
|
20231221,102700,129839110,3260,3260,3260,3260,0
|
|
20231221,102600,129839110,3260,3260,3260,3260,0
|
|
20231221,102500,129839110,3260,3255,3260,3255,1509
|
|
20231221,102400,124927270,3260,3260,3260,3260,0
|
|
20231221,102300,124927270,3260,3260,3260,3260,162
|
|
20231221,102200,124399150,3255,3255,3255,3255,0
|
|
20231221,102100,124399150,3255,3260,3260,3255,6247
|
|
20231221,102000,104064655,3260,3260,3260,3260,0
|
|
20231221,101900,104064655,3260,3260,3260,3260,0
|
|
20231221,101800,104064655,3260,3260,3260,3260,0
|
|
20231221,101700,104064655,3260,3260,3260,3260,0
|
|
20231221,101600,104064655,3260,3260,3260,3260,586
|
|
20231221,101500,102154295,3260,3260,3260,3260,34
|
|
20231221,101400,102043455,3260,3260,3260,3260,28
|
|
20231221,101300,101952175,3260,3265,3265,3260,4221
|
|
20231221,101200,88187435,3265,3270,3270,3265,2353
|
|
20231221,101100,80503275,3275,3275,3275,3275,0
|
|
20231221,101000,80503275,3275,3275,3275,3275,0
|
|
20231221,100900,80503275,3275,3275,3275,3275,500
|
|
20231221,100800,78865775,3275,3275,3275,3275,267
|
|
20231221,100700,77991350,3275,3275,3275,3275,112
|
|
20231221,100600,77624550,3275,3275,3275,3275,0
|
|
20231221,100500,77624550,3275,3275,3275,3275,0
|
|
20231221,100400,77624550,3275,3275,3275,3275,0
|
|
20231221,100300,77624550,3275,3275,3275,3275,0
|
|
20231221,100200,77624550,3275,3275,3275,3275,0
|
|
20231221,100100,77624550,3275,3275,3275,3275,12
|
|
20231221,100000,77585250,3275,3275,3275,3275,0
|
|
20231221,095900,77585250,3275,3275,3275,3275,0
|
|
20231221,095800,77585250,3275,3275,3275,3275,1
|
|
20231221,095700,77581975,3275,3275,3275,3275,0
|
|
20231221,095600,77581975,3275,3275,3275,3275,10
|
|
20231221,095500,77549225,3275,3275,3275,3275,6
|
|
20231221,095400,77529575,3270,3270,3270,3270,0
|
|
20231221,095300,77529575,3270,3270,3270,3270,0
|
|
20231221,095200,77529575,3270,3270,3270,3270,0
|
|
20231221,095100,77529575,3270,3270,3270,3270,0
|
|
20231221,095000,77529575,3270,3270,3270,3270,0
|
|
20231221,094900,77529575,3270,3270,3270,3270,796
|
|
20231221,094800,74926655,3265,3265,3265,3265,100
|
|
20231221,094700,74600155,3270,3270,3270,3270,104
|
|
20231221,094600,74260075,3280,3280,3280,3280,0
|
|
20231221,094500,74260075,3280,3280,3280,3280,0
|
|
20231221,094400,74260075,3280,3280,3280,3280,9
|
|
20231221,094300,74230555,3280,3280,3280,3280,1
|
|
20231221,094200,74227275,3275,3270,3275,3265,1152
|
|
20231221,094100,70462725,3275,3275,3275,3275,1
|
|
20231221,094000,70459450,3275,3275,3275,3275,0
|
|
20231221,093900,70459450,3275,3275,3275,3275,5
|
|
20231221,093800,70443075,3275,3275,3275,3275,2
|
|
20231221,093700,70436525,3270,3270,3270,3270,0
|
|
20231221,093600,70436525,3270,3275,3275,3270,1270
|
|
20231221,093500,66282290,3280,3280,3280,3280,23
|
|
20231221,093400,66206850,3280,3280,3280,3280,0
|
|
20231221,093300,66206850,3280,3280,3280,3280,1
|
|
20231221,093200,66203570,3280,3280,3280,3280,2
|
|
20231221,093100,66197010,3280,3280,3280,3280,5
|
|
20231221,093000,66180610,3270,3275,3275,3270,42
|
|
20231221,092900,66043260,3280,3280,3280,3280,0
|
|
20231221,092800,66043260,3280,3280,3280,3280,30
|
|
20231221,092700,65944860,3280,3280,3280,3280,2
|
|
20231221,092600,65938300,3280,3280,3280,3280,1
|
|
20231221,092500,65935020,3270,3270,3270,3270,0
|
|
20231221,092400,65935020,3270,3270,3270,3270,0
|
|
20231221,092300,65935020,3270,3270,3270,3270,1
|
|
20231221,092200,65931750,3270,3270,3270,3270,0
|
|
20231221,092100,65931750,3270,3265,3270,3265,2185
|
|
20231221,092000,58790185,3260,3265,3265,3260,1010
|
|
20231221,091900,55497535,3265,3265,3265,3265,10
|
|
20231221,091800,55464885,3260,3265,3265,3260,1471
|
|
20231221,091700,50667565,3265,3270,3270,3265,513
|
|
20231221,091600,48991620,3265,3270,3270,3260,5919
|
|
20231221,091500,29663855,3265,3265,3265,3265,155
|
|
20231221,091400,29157780,3265,3265,3265,3265,0
|
|
20231221,091300,29157780,3265,3275,3275,3265,1887
|
|
20231221,091200,22992755,3280,3280,3280,3280,0
|
|
20231221,091100,22992755,3280,3275,3280,3275,5
|
|
20231221,091000,22976360,3280,3280,3280,3280,13
|
|
20231221,090900,22933720,3270,3275,3275,3270,1020
|
|
20231221,090800,19598295,3270,3270,3280,3270,973
|
|
20231221,090700,16416085,3270,3275,3275,3270,414
|
|
20231221,090600,15061735,3270,3285,3285,3270,1792
|
|
20231221,090500,9188145,3285,3285,3285,3285,101
|
|
20231221,090400,8856360,3285,3285,3285,3285,2409
|
|
20231221,090300,942795,3285,3285,3285,3285,0
|
|
20231221,090200,942795,3285,3285,3285,3285,246
|
|
20231221,090100,134685,3285,3285,3285,3285,0
|
|
20231221,090000,134685,3285,3285,3285,3285,41
|