597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,185400,1021008075,3205,3205,3205,3205,3395
|
|
20231222,185300,1021008075,3205,3205,3205,3205,0
|
|
20231222,185200,1021008075,3205,3205,3205,3205,0
|
|
20231222,185100,1021008075,3205,3205,3205,3205,0
|
|
20231222,185000,1021008075,3205,3205,3205,3205,0
|
|
20231222,184900,1021008075,3205,3205,3205,3205,0
|
|
20231222,184800,1021008075,3205,3205,3205,3205,0
|
|
20231222,184700,1021008075,3205,3205,3205,3205,0
|
|
20231222,184600,1021008075,3205,3205,3205,3205,0
|
|
20231222,184500,1021008075,3205,3205,3205,3205,0
|
|
20231222,184400,1021008075,3205,3205,3205,3205,0
|
|
20231222,184300,1021008075,3205,3205,3205,3205,0
|
|
20231222,184200,1021008075,3205,3205,3205,3205,0
|
|
20231222,184100,1021008075,3205,3205,3205,3205,0
|
|
20231222,184000,1021008075,3205,3205,3205,3205,0
|
|
20231222,183900,1021008075,3205,3205,3205,3205,0
|
|
20231222,183800,1021008075,3205,3205,3205,3205,0
|
|
20231222,183700,1021008075,3205,3205,3205,3205,0
|
|
20231222,183600,1021008075,3205,3205,3205,3205,0
|
|
20231222,183500,1021008075,3205,3205,3205,3205,0
|
|
20231222,183400,1021008075,3205,3205,3205,3205,0
|
|
20231222,183300,1021008075,3205,3205,3205,3205,0
|
|
20231222,183200,1021008075,3205,3205,3205,3205,0
|
|
20231222,183100,1021008075,3205,3205,3205,3205,0
|
|
20231222,183000,1021008075,3205,3205,3205,3205,0
|
|
20231222,182900,1021008075,3205,3205,3205,3205,0
|
|
20231222,182800,1021008075,3205,3205,3205,3205,0
|
|
20231222,182700,1021008075,3205,3205,3205,3205,0
|
|
20231222,182600,1021008075,3205,3205,3205,3205,0
|
|
20231222,182500,1021008075,3205,3205,3205,3205,0
|
|
20231222,182400,1021008075,3205,3205,3205,3205,3395
|
|
20231222,182300,1021008075,3205,3205,3205,3205,0
|
|
20231222,182200,1021008075,3205,3205,3205,3205,0
|
|
20231222,182100,1021008075,3205,3205,3205,3205,0
|
|
20231222,182000,1021008075,3205,3205,3205,3205,0
|
|
20231222,181900,1021008075,3205,3205,3205,3205,0
|
|
20231222,181800,1021008075,3205,3205,3205,3205,0
|
|
20231222,181700,1021008075,3205,3205,3205,3205,0
|
|
20231222,181600,1021008075,3205,3205,3205,3205,0
|
|
20231222,181500,1021008075,3205,3205,3205,3205,0
|
|
20231222,181400,1021008075,3205,3205,3205,3205,0
|
|
20231222,181300,1021008075,3205,3205,3205,3205,0
|
|
20231222,181200,1021008075,3205,3205,3205,3205,0
|
|
20231222,181100,1021008075,3205,3205,3205,3205,0
|
|
20231222,181000,1021008075,3205,3205,3205,3205,0
|
|
20231222,180900,1021008075,3205,3205,3205,3205,0
|
|
20231222,180800,1021008075,3205,3205,3205,3205,0
|
|
20231222,180700,1021008075,3205,3205,3205,3205,0
|
|
20231222,180600,1021008075,3205,3205,3205,3205,0
|
|
20231222,180500,1021008075,3205,3205,3205,3205,0
|
|
20231222,180400,1021008075,3205,3205,3205,3205,0
|
|
20231222,180300,1021008075,3205,3205,3205,3205,0
|
|
20231222,180200,1021008075,3205,3205,3205,3205,0
|
|
20231222,180100,1021008075,3205,3205,3205,3205,0
|
|
20231222,180000,1021008075,3205,3205,3205,3205,0
|
|
20231222,175900,1021008075,3205,3205,3205,3205,0
|
|
20231222,175800,1021008075,3205,3205,3205,3205,0
|
|
20231222,175700,1021008075,3205,3205,3205,3205,0
|
|
20231222,175600,1021008075,3205,3205,3205,3205,0
|
|
20231222,175500,1021008075,3205,3205,3205,3205,0
|
|
20231222,175400,1021008075,3205,3205,3205,3205,3395
|
|
20231222,175300,1021008075,3205,3205,3205,3205,0
|
|
20231222,175200,1021008075,3205,3205,3205,3205,0
|
|
20231222,175100,1021008075,3205,3205,3205,3205,0
|
|
20231222,175000,1021008075,3205,3205,3205,3205,0
|
|
20231222,174900,1021008075,3205,3205,3205,3205,0
|
|
20231222,174800,1021008075,3205,3205,3205,3205,0
|
|
20231222,174700,1021008075,3205,3205,3205,3205,0
|
|
20231222,174600,1021008075,3205,3205,3205,3205,0
|
|
20231222,174500,1021008075,3205,3205,3205,3205,0
|
|
20231222,174400,1021008075,3205,3205,3205,3205,0
|
|
20231222,174300,1021008075,3205,3205,3205,3205,0
|
|
20231222,174200,1021008075,3205,3205,3205,3205,0
|
|
20231222,174100,1021008075,3205,3205,3205,3205,0
|
|
20231222,174000,1021008075,3205,3205,3205,3205,0
|
|
20231222,173900,1021008075,3205,3205,3205,3205,0
|
|
20231222,173800,1021008075,3205,3205,3205,3205,0
|
|
20231222,173700,1021008075,3205,3205,3205,3205,0
|
|
20231222,173600,1021008075,3205,3205,3205,3205,0
|
|
20231222,173500,1021008075,3205,3205,3205,3205,0
|
|
20231222,173400,1021008075,3205,3205,3205,3205,0
|
|
20231222,173300,1021008075,3205,3205,3205,3205,0
|
|
20231222,173200,1021008075,3205,3205,3205,3205,0
|
|
20231222,173100,1021008075,3205,3205,3205,3205,0
|
|
20231222,173000,1021008075,3205,3205,3205,3205,0
|
|
20231222,172900,1021008075,3205,3205,3205,3205,0
|
|
20231222,172800,1021008075,3205,3205,3205,3205,0
|
|
20231222,172700,1021008075,3205,3205,3205,3205,0
|
|
20231222,172600,1021008075,3205,3205,3205,3205,0
|
|
20231222,172500,1021008075,3205,3205,3205,3205,0
|
|
20231222,172400,1021008075,3205,3205,3205,3205,3395
|
|
20231222,172300,1021008075,3205,3205,3205,3205,0
|
|
20231222,172200,1021008075,3205,3205,3205,3205,0
|
|
20231222,172100,1021008075,3205,3205,3205,3205,0
|
|
20231222,172000,1021008075,3205,3205,3205,3205,0
|
|
20231222,171900,1021008075,3205,3205,3205,3205,0
|
|
20231222,171800,1021008075,3205,3205,3205,3205,0
|
|
20231222,171700,1021008075,3205,3205,3205,3205,0
|
|
20231222,171600,1021008075,3205,3205,3205,3205,0
|
|
20231222,171500,1021008075,3205,3205,3205,3205,0
|
|
20231222,171400,1021008075,3205,3205,3205,3205,0
|
|
20231222,171300,1021008075,3205,3205,3205,3205,0
|
|
20231222,171200,1021008075,3205,3205,3205,3205,0
|
|
20231222,171100,1021008075,3205,3205,3205,3205,0
|
|
20231222,171000,1021008075,3205,3205,3205,3205,0
|
|
20231222,170900,1021008075,3205,3205,3205,3205,0
|
|
20231222,170800,1021008075,3205,3205,3205,3205,0
|
|
20231222,170700,1021008075,3205,3205,3205,3205,0
|
|
20231222,170600,1021008075,3205,3205,3205,3205,0
|
|
20231222,170500,1021008075,3205,3205,3205,3205,0
|
|
20231222,170400,1021008075,3205,3205,3205,3205,0
|
|
20231222,170300,1021008075,3205,3205,3205,3205,0
|
|
20231222,170200,1021008075,3205,3205,3205,3205,0
|
|
20231222,170100,1021008075,3205,3205,3205,3205,0
|
|
20231222,170000,1021008075,3205,3205,3205,3205,0
|
|
20231222,165900,1021008075,3205,3205,3205,3205,0
|
|
20231222,165800,1021008075,3205,3205,3205,3205,0
|
|
20231222,165700,1021008075,3205,3205,3205,3205,0
|
|
20231222,165600,1021008075,3205,3205,3205,3205,0
|
|
20231222,165500,1021008075,3205,3205,3205,3205,0
|
|
20231222,165400,1021008075,3205,3205,3205,3205,3395
|
|
20231222,165300,1021008075,3205,3205,3205,3205,0
|
|
20231222,165200,1021008075,3205,3205,3205,3205,0
|
|
20231222,165100,1021008075,3205,3205,3205,3205,0
|
|
20231222,165000,1021008075,3205,3205,3205,3205,0
|
|
20231222,164900,1021008075,3205,3205,3205,3205,0
|
|
20231222,164800,1021008075,3205,3205,3205,3205,0
|
|
20231222,164700,1021008075,3205,3205,3205,3205,0
|
|
20231222,164600,1021008075,3205,3205,3205,3205,0
|
|
20231222,164500,1021008075,3205,3205,3205,3205,0
|
|
20231222,164400,1021008075,3205,3205,3205,3205,0
|
|
20231222,164300,1021008075,3205,3205,3205,3205,0
|
|
20231222,164200,1021008075,3205,3205,3205,3205,0
|
|
20231222,164100,1021008075,3205,3205,3205,3205,0
|
|
20231222,164000,1021008075,3205,3205,3205,3205,0
|
|
20231222,163900,1021008075,3205,3205,3205,3205,0
|
|
20231222,163800,1021008075,3205,3205,3205,3205,0
|
|
20231222,163700,1021008075,3205,3205,3205,3205,0
|
|
20231222,163600,1021008075,3205,3205,3205,3205,0
|
|
20231222,163500,1021008075,3205,3205,3205,3205,0
|
|
20231222,163400,1021008075,3205,3205,3205,3205,0
|
|
20231222,163300,1021008075,3205,3205,3205,3205,0
|
|
20231222,163200,1021008075,3205,3205,3205,3205,0
|
|
20231222,163100,1021008075,3205,3205,3205,3205,0
|
|
20231222,163000,1021008075,3205,3205,3205,3205,0
|
|
20231222,162900,1021008075,3205,3205,3205,3205,0
|
|
20231222,162800,1021008075,3205,3205,3205,3205,0
|
|
20231222,162700,1021008075,3205,3205,3205,3205,0
|
|
20231222,162600,1021008075,3205,3205,3205,3205,0
|
|
20231222,162500,1021008075,3205,3205,3205,3205,0
|
|
20231222,162400,1021008075,3205,3205,3205,3205,3395
|
|
20231222,162300,1021008075,3205,3205,3205,3205,0
|
|
20231222,162200,1021008075,3205,3205,3205,3205,0
|
|
20231222,162100,1021008075,3205,3205,3205,3205,0
|
|
20231222,162000,1021008075,3205,3205,3205,3205,0
|
|
20231222,161900,1021008075,3205,3205,3205,3205,0
|
|
20231222,161800,1021008075,3205,3205,3205,3205,0
|
|
20231222,161700,1021008075,3205,3205,3205,3205,0
|
|
20231222,161600,1021008075,3205,3205,3205,3205,0
|
|
20231222,161500,1021008075,3205,3205,3205,3205,0
|
|
20231222,161400,1021008075,3205,3205,3205,3205,0
|
|
20231222,161300,1021008075,3205,3205,3205,3205,0
|
|
20231222,161200,1021008075,3205,3205,3205,3205,0
|
|
20231222,161100,1021008075,3205,3205,3205,3205,0
|
|
20231222,161000,1021008075,3205,3205,3205,3205,0
|
|
20231222,160900,1021008075,3205,3205,3205,3205,0
|
|
20231222,160800,1021008075,3205,3205,3205,3205,0
|
|
20231222,160700,1021008075,3205,3205,3205,3205,0
|
|
20231222,160600,1021008075,3205,3205,3205,3205,0
|
|
20231222,160500,1021008075,3205,3205,3205,3205,0
|
|
20231222,160400,1021008075,3205,3205,3205,3205,0
|
|
20231222,160300,1021008075,3205,3205,3205,3205,0
|
|
20231222,160200,1021008075,3205,3205,3205,3205,0
|
|
20231222,160100,1021008075,3205,3205,3205,3205,0
|
|
20231222,160000,1021008075,3205,3205,3205,3205,0
|
|
20231222,155900,1021008075,3205,3205,3205,3205,0
|
|
20231222,155800,1021008075,3205,3205,3205,3205,0
|
|
20231222,155700,1021008075,3205,3205,3205,3205,0
|
|
20231222,155600,1021008075,3205,3205,3205,3205,0
|
|
20231222,155500,1021008075,3205,3205,3205,3205,0
|
|
20231222,155400,1021008075,3205,3205,3205,3205,3395
|
|
20231222,155300,1021008075,3205,3205,3205,3205,0
|
|
20231222,155200,1021008075,3205,3205,3205,3205,0
|
|
20231222,155100,1021008075,3205,3205,3205,3205,0
|
|
20231222,155000,1021008075,3205,3205,3205,3205,0
|
|
20231222,154900,1021008075,3205,3205,3205,3205,0
|
|
20231222,154800,1021008075,3205,3205,3205,3205,0
|
|
20231222,154700,1021008075,3205,3205,3205,3205,0
|
|
20231222,154600,1021008075,3205,3205,3205,3205,0
|
|
20231222,154500,1021008075,3205,3205,3205,3205,0
|
|
20231222,154400,1021008075,3205,3205,3205,3205,0
|
|
20231222,154300,1021008075,3205,3205,3205,3205,0
|
|
20231222,154200,1021008075,3205,3205,3205,3205,0
|
|
20231222,154100,1021008075,3205,3205,3205,3205,0
|
|
20231222,154000,1021008075,3205,3205,3205,3205,0
|
|
20231222,153900,1021008075,3205,3205,3205,3205,0
|
|
20231222,153800,1021008075,3205,3205,3205,3205,0
|
|
20231222,153700,1021008075,3205,3205,3205,3205,0
|
|
20231222,153600,1021008075,3205,3205,3205,3205,0
|
|
20231222,153500,1021008075,3205,3205,3205,3205,0
|
|
20231222,153400,1021008075,3205,3205,3205,3205,0
|
|
20231222,153300,1021008075,3205,3205,3205,3205,0
|
|
20231222,153200,1021008075,3205,3205,3205,3205,0
|
|
20231222,153100,1021008075,3205,3205,3205,3205,0
|
|
20231222,153000,1021008075,3205,3205,3205,3205,3395
|
|
20231222,152900,1010127100,3210,3210,3210,3210,0
|
|
20231222,152800,1010127100,3210,3210,3210,3210,0
|
|
20231222,152700,1010127100,3210,3210,3210,3210,0
|
|
20231222,152600,1010127100,3210,3210,3210,3210,0
|
|
20231222,152500,1010127100,3210,3210,3210,3210,0
|
|
20231222,152400,1010127100,3210,3210,3210,3210,0
|
|
20231222,152300,1010127100,3210,3210,3210,3210,0
|
|
20231222,152200,1010127100,3210,3210,3210,3210,0
|
|
20231222,152100,1010127100,3210,3210,3210,3210,0
|
|
20231222,152000,1010127100,3210,3210,3210,3210,0
|
|
20231222,151900,1010127100,3210,3210,3210,3210,232
|
|
20231222,151800,1009382380,3210,3210,3210,3210,220
|
|
20231222,151700,1008676180,3210,3210,3210,3205,462
|
|
20231222,151600,1007195135,3210,3210,3210,3210,154
|
|
20231222,151500,1006700795,3210,3210,3210,3210,20
|
|
20231222,151400,1006636595,3210,3210,3210,3210,1200
|
|
20231222,151300,1002784595,3215,3215,3215,3215,2
|
|
20231222,151200,1002778165,3210,3215,3215,3210,801
|
|
20231222,151100,1000203050,3215,3215,3215,3210,204
|
|
20231222,151000,999548190,3210,3210,3215,3210,719
|
|
20231222,150900,997239970,3210,3210,3210,3205,2785
|
|
20231222,150800,988300380,3210,3205,3210,3205,3658
|
|
20231222,150700,976558205,3205,3205,3205,3205,60
|
|
20231222,150600,976365905,3205,3205,3205,3205,1082
|
|
20231222,150500,972898095,3210,3210,3210,3210,0
|
|
20231222,150400,972898095,3210,3210,3210,3210,500
|
|
20231222,150300,971293095,3210,3205,3210,3205,546
|
|
20231222,150200,969542935,3210,3210,3210,3210,26
|
|
20231222,150100,969459475,3210,3210,3210,3210,1
|
|
20231222,150000,969456265,3205,3205,3205,3205,0
|
|
20231222,145900,969456265,3205,3205,3205,3205,50
|
|
20231222,145800,969296015,3205,3205,3205,3205,671
|
|
20231222,145700,967145460,3205,3205,3205,3205,329
|
|
20231222,145600,966091015,3205,3205,3205,3205,173
|
|
20231222,145500,965536550,3205,3205,3205,3205,4594
|
|
20231222,145400,950812780,3205,3205,3205,3205,0
|
|
20231222,145300,950812780,3205,3205,3205,3205,2284
|
|
20231222,145200,943492560,3210,3210,3210,3210,35
|
|
20231222,145100,943380210,3210,3210,3210,3210,1520
|
|
20231222,145000,938501010,3215,3215,3215,3210,1302
|
|
20231222,144900,934317580,3215,3215,3215,3215,0
|
|
20231222,144800,934317580,3215,3210,3215,3210,97
|
|
20231222,144700,934005925,3210,3210,3210,3210,21
|
|
20231222,144600,933938515,3210,3210,3210,3210,91
|
|
20231222,144500,933646405,3210,3210,3210,3210,600
|
|
20231222,144400,931720405,3205,3205,3205,3205,15
|
|
20231222,144300,931672330,3205,3205,3205,3205,30
|
|
20231222,144200,931576180,3210,3210,3210,3210,199
|
|
20231222,144100,930937390,3205,3210,3210,3205,67
|
|
20231222,144000,930722425,3205,3205,3205,3205,751
|
|
20231222,143900,928315470,3205,3205,3210,3205,440
|
|
20231222,143800,926904070,3205,3205,3210,3205,2985
|
|
20231222,143700,917336640,3205,3205,3205,3205,1005
|
|
20231222,143600,914115615,3210,3210,3210,3210,25
|
|
20231222,143500,914035365,3210,3210,3210,3210,988
|
|
20231222,143400,910863885,3215,3215,3215,3215,9
|
|
20231222,143300,910834950,3215,3215,3215,3215,47
|
|
20231222,143200,910683845,3210,3210,3210,3210,0
|
|
20231222,143100,910683845,3210,3210,3210,3210,0
|
|
20231222,143000,910683845,3210,3210,3210,3210,992
|
|
20231222,142900,907499525,3215,3215,3215,3215,50
|
|
20231222,142800,907338775,3215,3215,3215,3215,0
|
|
20231222,142700,907338775,3215,3215,3215,3215,0
|
|
20231222,142600,907338775,3215,3205,3215,3205,110
|
|
20231222,142500,906985595,3210,3210,3210,3210,106
|
|
20231222,142400,906645335,3210,3210,3210,3210,2209
|
|
20231222,142300,899554445,3215,3215,3215,3215,3
|
|
20231222,142200,899544800,3215,3215,3215,3215,1
|
|
20231222,142100,899541585,3210,3210,3210,3210,60
|
|
20231222,142000,899348985,3210,3210,3210,3210,500
|
|
20231222,141900,897743985,3215,3215,3215,3215,61
|
|
20231222,141800,897547870,3215,3215,3215,3215,189
|
|
20231222,141700,896940235,3215,3215,3215,3215,1
|
|
20231222,141600,896937020,3210,3215,3215,3210,193
|
|
20231222,141500,896316560,3215,3215,3215,3215,472
|
|
20231222,141400,894799080,3215,3215,3215,3215,0
|
|
20231222,141300,894799080,3215,3215,3215,3215,18
|
|
20231222,141200,894741210,3215,3215,3215,3215,1
|
|
20231222,141100,894737995,3210,3215,3215,3210,146
|
|
20231222,141000,894269105,3210,3215,3215,3210,404
|
|
20231222,140900,892971765,3215,3215,3215,3215,0
|
|
20231222,140800,892971765,3215,3210,3215,3210,115
|
|
20231222,140700,892602065,3215,3210,3215,3210,567
|
|
20231222,140600,890781985,3210,3210,3210,3210,51
|
|
20231222,140500,890618275,3210,3215,3215,3210,669
|
|
20231222,140400,888470285,3215,3215,3215,3215,246
|
|
20231222,140300,887679395,3215,3215,3215,3215,0
|
|
20231222,140200,887679395,3215,3215,3215,3215,155
|
|
20231222,140100,887181070,3215,3215,3215,3215,30
|
|
20231222,140000,887084620,3215,3215,3215,3210,354
|
|
20231222,135900,885948075,3215,3215,3215,3215,171
|
|
20231222,135800,885398310,3215,3215,3215,3215,18
|
|
20231222,135700,885340440,3215,3215,3215,3215,46
|
|
20231222,135600,885192550,3215,3215,3215,3215,0
|
|
20231222,135500,885192550,3215,3215,3215,3215,0
|
|
20231222,135400,885192550,3215,3210,3215,3210,345
|
|
20231222,135300,884085065,3210,3210,3210,3210,101
|
|
20231222,135200,883760855,3210,3210,3210,3210,2804
|
|
20231222,135100,874760015,3215,3215,3215,3215,0
|
|
20231222,135000,874760015,3215,3215,3215,3215,419
|
|
20231222,134900,873412930,3210,3215,3215,3210,643
|
|
20231222,134800,871346880,3215,3215,3215,3215,99
|
|
20231222,134700,871028595,3220,3220,3220,3220,2
|
|
20231222,134600,871022155,3220,3220,3220,3220,5
|
|
20231222,134500,871006055,3220,3225,3225,3220,4
|
|
20231222,134400,870993165,3225,3220,3225,3220,18
|
|
20231222,134300,870935200,3225,3225,3225,3225,1
|
|
20231222,134200,870931975,3220,3220,3220,3220,86
|
|
20231222,134100,870655055,3220,3220,3220,3220,6
|
|
20231222,134000,870635735,3220,3220,3220,3220,0
|
|
20231222,133900,870635735,3220,3220,3220,3220,1
|
|
20231222,133800,870632515,3210,3210,3220,3210,506
|
|
20231222,133700,869003480,3220,3220,3220,3220,0
|
|
20231222,133600,869003480,3220,3220,3220,3220,0
|
|
20231222,133500,869003480,3220,3220,3220,3220,1
|
|
20231222,133400,869000260,3205,3210,3210,3205,1500
|
|
20231222,133300,864190650,3210,3210,3210,3210,106
|
|
20231222,133200,863850390,3215,3210,3215,3210,255
|
|
20231222,133100,863031835,3215,3215,3215,3215,0
|
|
20231222,133000,863031835,3215,3215,3215,3215,46
|
|
20231222,132900,862883945,3220,3220,3220,3220,0
|
|
20231222,132800,862883945,3220,3220,3220,3220,0
|
|
20231222,132700,862883945,3220,3220,3220,3220,0
|
|
20231222,132600,862883945,3220,3210,3220,3210,101
|
|
20231222,132500,862559725,3210,3210,3210,3210,107
|
|
20231222,132400,862216255,3205,3210,3210,3205,463
|
|
20231222,132300,860731415,3210,3210,3210,3210,71
|
|
20231222,132200,860503505,3210,3215,3215,3210,98
|
|
20231222,132100,860188695,3210,3210,3210,3210,0
|
|
20231222,132000,860188695,3210,3220,3220,3210,3026
|
|
20231222,131900,850475125,3220,3220,3220,3220,37
|
|
20231222,131800,850355985,3210,3210,3210,3210,1
|
|
20231222,131700,850352775,3210,3215,3215,3210,830
|
|
20231222,131600,847688325,3220,3210,3220,3210,1010
|
|
20231222,131500,844446125,3210,3215,3215,3210,161
|
|
20231222,131400,843929310,3210,3215,3215,3210,3877
|
|
20231222,131300,831473910,3220,3220,3220,3220,10
|
|
20231222,131200,831441710,3220,3220,3220,3210,42
|
|
20231222,131100,831306780,3220,3220,3220,3220,0
|
|
20231222,131000,831306780,3220,3220,3220,3220,1
|
|
20231222,130900,831303560,3220,3220,3220,3220,1
|
|
20231222,130800,831300340,3220,3220,3220,3220,0
|
|
20231222,130700,831300340,3220,3220,3220,3220,0
|
|
20231222,130600,831300340,3220,3215,3220,3210,320
|
|
20231222,130500,830271745,3220,3220,3220,3220,56
|
|
20231222,130400,830091425,3220,3220,3220,3220,0
|
|
20231222,130300,830091425,3220,3220,3220,3220,250
|
|
20231222,130200,829286425,3220,3225,3225,3220,450
|
|
20231222,130100,827837175,3220,3215,3220,3215,1742
|
|
20231222,130000,822235435,3215,3215,3215,3215,0
|
|
20231222,125900,822235435,3215,3215,3215,3215,0
|
|
20231222,125800,822235435,3215,3215,3215,3215,746
|
|
20231222,125700,819837045,3210,3205,3210,3205,101
|
|
20231222,125600,819513090,3205,3205,3205,3205,1160
|
|
20231222,125500,815795290,3205,3205,3205,3205,7
|
|
20231222,125400,815772855,3205,3205,3205,3205,145
|
|
20231222,125300,815308130,3205,3205,3205,3205,2209
|
|
20231222,125200,808228285,3205,3200,3205,3200,102
|
|
20231222,125100,807901880,3205,3205,3205,3200,50
|
|
20231222,125000,807741635,3205,3205,3205,3200,216
|
|
20231222,124900,807049360,3205,3205,3205,3205,23
|
|
20231222,124800,806975645,3205,3200,3205,3200,51
|
|
20231222,124700,806812440,3200,3205,3205,3200,2834
|
|
20231222,124600,797729475,3210,3210,3210,3210,0
|
|
20231222,124500,797729475,3210,3210,3210,3210,0
|
|
20231222,124400,797729475,3210,3210,3210,3210,10
|
|
20231222,124300,797697375,3210,3210,3210,3210,46
|
|
20231222,124200,797549715,3205,3205,3205,3205,0
|
|
20231222,124100,797549715,3205,3205,3205,3205,0
|
|
20231222,124000,797549715,3205,3205,3205,3205,544
|
|
20231222,123900,795806195,3210,3210,3210,3210,0
|
|
20231222,123800,795806195,3210,3210,3210,3210,1
|
|
20231222,123700,795802985,3210,3210,3210,3210,0
|
|
20231222,123600,795802985,3210,3210,3210,3210,47
|
|
20231222,123500,795652115,3205,3205,3205,3205,101
|
|
20231222,123400,795328410,3210,3210,3210,3210,150
|
|
20231222,123300,794846910,3210,3210,3210,3210,0
|
|
20231222,123200,794846910,3210,3210,3210,3210,2371
|
|
20231222,123100,787236000,3210,3210,3210,3210,62
|
|
20231222,123000,787036980,3210,3210,3210,3210,36
|
|
20231222,122900,786921420,3210,3210,3210,3210,77
|
|
20231222,122800,786674250,3210,3210,3210,3210,486
|
|
20231222,122700,785114190,3210,3210,3210,3210,40
|
|
20231222,122600,784985790,3210,3210,3210,3210,1587
|
|
20231222,122500,779891520,3210,3210,3210,3210,0
|
|
20231222,122400,779891520,3210,3210,3210,3210,21
|
|
20231222,122300,779824110,3210,3210,3210,3210,1
|
|
20231222,122200,779820900,3210,3210,3210,3210,100
|
|
20231222,122100,779499900,3210,3210,3210,3210,46
|
|
20231222,122000,779352240,3205,3205,3205,3205,2950
|
|
20231222,121900,769897490,3210,3210,3210,3210,105
|
|
20231222,121800,769560440,3210,3205,3210,3205,862
|
|
20231222,121700,766796000,3210,3210,3210,3210,1
|
|
20231222,121600,766792790,3210,3210,3210,3210,2620
|
|
20231222,121500,758382590,3210,3210,3210,3210,50
|
|
20231222,121400,758222090,3210,3210,3210,3210,46
|
|
20231222,121300,758074430,3205,3205,3205,3205,2132
|
|
20231222,121200,751241370,3205,3205,3205,3205,2579
|
|
20231222,121100,742975675,3210,3210,3210,3210,301
|
|
20231222,121000,742009465,3210,3210,3210,3210,30
|
|
20231222,120900,741913165,3210,3210,3210,3210,2
|
|
20231222,120800,741906745,3210,3210,3210,3210,0
|
|
20231222,120700,741906745,3210,3210,3210,3210,100
|
|
20231222,120600,741585745,3210,3210,3210,3205,373
|
|
20231222,120500,740389920,3205,3205,3205,3205,0
|
|
20231222,120400,740389920,3205,3210,3210,3205,1178
|
|
20231222,120300,736614275,3210,3210,3210,3210,11
|
|
20231222,120200,736578965,3210,3210,3210,3210,5
|
|
20231222,120100,736562915,3210,3210,3210,3210,2879
|
|
20231222,120000,727321325,3210,3215,3215,3210,21
|
|
20231222,115900,727253815,3215,3215,3215,3215,146
|
|
20231222,115800,726784425,3215,3215,3215,3215,0
|
|
20231222,115700,726784425,3215,3215,3215,3215,67
|
|
20231222,115600,726569020,3210,3210,3210,3210,0
|
|
20231222,115500,726569020,3210,3210,3210,3210,2329
|
|
20231222,115400,719092930,3210,3210,3210,3210,0
|
|
20231222,115300,719092930,3210,3210,3210,3210,150
|
|
20231222,115200,718611430,3210,3210,3210,3210,46
|
|
20231222,115100,718463770,3210,3210,3210,3210,1
|
|
20231222,115000,718460560,3210,3210,3210,3210,334
|
|
20231222,114900,717388420,3210,3210,3210,3205,404
|
|
20231222,114800,716092080,3210,3210,3210,3210,525
|
|
20231222,114700,714406830,3210,3210,3210,3205,131
|
|
20231222,114600,713986570,3205,3210,3210,3205,1503
|
|
20231222,114500,709169440,3210,3210,3210,3210,0
|
|
20231222,114400,709169440,3210,3210,3210,3210,48
|
|
20231222,114300,709015360,3210,3210,3210,3210,0
|
|
20231222,114200,709015360,3210,3210,3210,3210,1
|
|
20231222,114100,709012150,3210,3210,3210,3210,0
|
|
20231222,114000,709012150,3210,3210,3210,3210,155
|
|
20231222,113900,708514600,3215,3215,3215,3215,0
|
|
20231222,113800,708514600,3215,3215,3215,3215,1
|
|
20231222,113700,708511385,3205,3205,3205,3205,4
|
|
20231222,113600,708498565,3215,3215,3215,3215,0
|
|
20231222,113500,708498565,3215,3215,3215,3215,0
|
|
20231222,113400,708498565,3215,3200,3215,3200,101
|
|
20231222,113300,708175350,3215,3205,3215,3200,501
|
|
20231222,113200,706570270,3215,3215,3215,3215,0
|
|
20231222,113100,706570270,3215,3215,3215,3215,1
|
|
20231222,113000,706567055,3205,3205,3205,3205,20
|
|
20231222,112900,706502955,3200,3215,3215,3200,149
|
|
20231222,112800,706026095,3215,3215,3215,3215,0
|
|
20231222,112700,706026095,3215,3200,3215,3200,783
|
|
20231222,112600,703518905,3200,3210,3210,3200,4549
|
|
20231222,112500,688945850,3215,3215,3215,3215,106
|
|
20231222,112400,688605060,3215,3215,3215,3215,5
|
|
20231222,112300,688588985,3215,3215,3215,3215,0
|
|
20231222,112200,688588985,3215,3215,3215,3215,56
|
|
20231222,112100,688408945,3215,3215,3215,3215,31
|
|
20231222,112000,688309280,3215,3215,3215,3215,0
|
|
20231222,111900,688309280,3215,3215,3215,3215,15
|
|
20231222,111800,688261055,3215,3215,3215,3215,5
|
|
20231222,111700,688244980,3210,3210,3210,3210,0
|
|
20231222,111600,688244980,3210,3215,3215,3210,1468
|
|
20231222,111500,683527360,3220,3220,3220,3220,246
|
|
20231222,111400,682735240,3225,3225,3225,3225,20
|
|
20231222,111300,682670740,3220,3220,3220,3220,0
|
|
20231222,111200,682670740,3220,3220,3220,3220,590
|
|
20231222,111100,680770940,3220,3220,3220,3220,0
|
|
20231222,111000,680770940,3220,3220,3220,3220,1
|
|
20231222,110900,680767720,3220,3220,3220,3220,0
|
|
20231222,110800,680767720,3220,3220,3220,3220,0
|
|
20231222,110700,680767720,3220,3220,3220,3220,14
|
|
20231222,110600,680722640,3220,3220,3220,3220,60
|
|
20231222,110500,680529440,3210,3210,3210,3210,0
|
|
20231222,110400,680529440,3210,3220,3220,3210,1557
|
|
20231222,110300,675525790,3215,3215,3215,3215,0
|
|
20231222,110200,675525790,3215,3215,3215,3215,1229
|
|
20231222,110100,671574555,3210,3210,3210,3210,7
|
|
20231222,110000,671552085,3215,3210,3215,3210,784
|
|
20231222,105900,669035215,3210,3220,3220,3210,5061
|
|
20231222,105800,652772465,3215,3215,3215,3215,0
|
|
20231222,105700,652772465,3215,3215,3215,3215,0
|
|
20231222,105600,652772465,3215,3220,3225,3215,102
|
|
20231222,105500,652444520,3220,3220,3220,3220,28
|
|
20231222,105400,652354360,3225,3220,3225,3220,1452
|
|
20231222,105300,647673920,3220,3225,3225,3220,98
|
|
20231222,105200,647358075,3225,3225,3225,3225,36
|
|
20231222,105100,647241975,3225,3225,3225,3225,302
|
|
20231222,105000,646268025,3220,3220,3220,3220,10
|
|
20231222,104900,646235825,3220,3220,3225,3215,1762
|
|
20231222,104800,640560615,3225,3225,3225,3225,243
|
|
20231222,104700,639776940,3225,3225,3230,3225,134
|
|
20231222,104600,639344780,3230,3240,3240,3230,1007
|
|
20231222,104500,636091880,3235,3235,3240,3235,2930
|
|
20231222,104400,626613150,3235,3225,3235,3225,3922
|
|
20231222,104300,613934250,3230,3230,3230,3230,446
|
|
20231222,104200,612493670,3235,3225,3235,3225,2077
|
|
20231222,104100,605788755,3225,3220,3225,3220,200
|
|
20231222,104000,605143855,3225,3225,3225,3225,600
|
|
20231222,103900,603208855,3225,3205,3225,3205,30520
|
|
20231222,103800,505184990,3205,3210,3210,3205,48
|
|
20231222,103700,505030915,3210,3205,3210,3205,1969
|
|
20231222,103600,498716460,3210,3210,3210,3210,272
|
|
20231222,103500,497843340,3205,3205,3205,3205,906
|
|
20231222,103400,494939610,3205,3205,3205,3205,128
|
|
20231222,103300,494529370,3205,3195,3205,3195,501
|
|
20231222,103200,492928665,3195,3205,3205,3195,152
|
|
20231222,103100,492442505,3210,3210,3210,3210,1299
|
|
20231222,103000,488272715,3210,3210,3210,3185,10101
|
|
20231222,102900,456018800,3215,3215,3215,3215,55
|
|
20231222,102800,455841975,3215,3215,3215,3215,50
|
|
20231222,102700,455681225,3215,3215,3215,3215,1
|
|
20231222,102600,455678010,3215,3215,3215,3215,234
|
|
20231222,102500,454925700,3215,3215,3215,3215,505
|
|
20231222,102400,453302125,3215,3205,3215,3205,4004
|
|
20231222,102300,440453235,3200,3200,3200,3200,12
|
|
20231222,102200,440414835,3200,3200,3205,3200,371
|
|
20231222,102100,439227630,3200,3200,3200,3200,527
|
|
20231222,102000,437541230,3200,3200,3200,3200,17
|
|
20231222,101900,437486830,3200,3200,3200,3200,58
|
|
20231222,101800,437301230,3200,3195,3200,3195,25
|
|
20231222,101700,437221255,3195,3200,3200,3195,165
|
|
20231222,101600,436693905,3200,3200,3200,3195,247
|
|
20231222,101500,435904505,3195,3200,3200,3195,165
|
|
20231222,101400,435377005,3200,3200,3200,3200,240
|
|
20231222,101300,434609005,3200,3205,3205,3200,141
|
|
20231222,101200,434157610,3195,3195,3195,3195,0
|
|
20231222,101100,434157610,3195,3195,3195,3195,10
|
|
20231222,101000,434125660,3195,3205,3205,3195,377
|
|
20231222,100900,432920625,3205,3200,3205,3200,5421
|
|
20231222,100800,415561020,3195,3195,3195,3195,627
|
|
20231222,100700,413557755,3195,3195,3195,3195,2376
|
|
20231222,100600,405966435,3200,3200,3200,3195,52
|
|
20231222,100500,405800280,3200,3195,3200,3195,112
|
|
20231222,100400,405442435,3195,3195,3195,3195,0
|
|
20231222,100300,405442435,3195,3195,3195,3195,3454
|
|
20231222,100200,394406905,3195,3190,3195,3190,551
|
|
20231222,100100,392648960,3190,3190,3190,3190,304
|
|
20231222,100000,391679200,3195,3195,3195,3195,26
|
|
20231222,095900,391596130,3195,3195,3195,3195,0
|
|
20231222,095800,391596130,3195,3195,3195,3195,0
|
|
20231222,095700,391596130,3195,3195,3195,3195,11
|
|
20231222,095600,391560985,3185,3195,3195,3185,1857
|
|
20231222,095500,385630590,3185,3190,3190,3185,2131
|
|
20231222,095400,378840100,3190,3195,3195,3185,2860
|
|
20231222,095300,369717035,3195,3195,3195,3195,36
|
|
20231222,095200,369602015,3190,3195,3195,3190,104
|
|
20231222,095100,369270230,3190,3190,3190,3190,600
|
|
20231222,095000,367356230,3190,3190,3195,3190,5027
|
|
20231222,094900,351320025,3190,3190,3195,3190,2508
|
|
20231222,094800,343319465,3190,3190,3190,3185,641
|
|
20231222,094700,341275000,3195,3195,3195,3195,53
|
|
20231222,094600,341105665,3190,3190,3200,3190,1687
|
|
20231222,094500,335721735,3190,3190,3195,3190,305
|
|
20231222,094400,334748775,3190,3190,3190,3185,4854
|
|
20231222,094300,319279515,3195,3200,3200,3190,7604
|
|
20231222,094200,295012070,3195,3195,3200,3195,972
|
|
20231222,094100,291906525,3195,3195,3195,3195,2221
|
|
20231222,094000,284810430,3200,3200,3205,3200,86
|
|
20231222,093900,284535225,3200,3205,3205,3200,136
|
|
20231222,093800,284099495,3190,3195,3205,3190,19504
|
|
20231222,093700,221878220,3190,3195,3195,3190,141
|
|
20231222,093600,221427875,3195,3195,3195,3195,165
|
|
20231222,093500,220900700,3195,3195,3195,3190,355
|
|
20231222,093400,219766505,3205,3200,3205,3190,1047
|
|
20231222,093300,216425900,3205,3205,3205,3180,18223
|
|
20231222,093200,158240005,3205,3205,3205,3200,258
|
|
20231222,093100,157413615,3205,3205,3205,3205,17
|
|
20231222,093000,157359130,3200,3205,3205,3200,1030
|
|
20231222,092900,154062980,3205,3205,3205,3200,917
|
|
20231222,092800,151127065,3205,3205,3205,3200,15
|
|
20231222,092700,151079040,3200,3200,3205,3200,1003
|
|
20231222,092600,147869435,3205,3210,3210,3200,1077
|
|
20231222,092500,144419830,3205,3210,3210,3205,48
|
|
20231222,092400,144265755,3210,3205,3210,3205,5318
|
|
20231222,092300,127221425,3205,3210,3210,3205,52
|
|
20231222,092200,127054515,3210,3215,3215,3205,3
|
|
20231222,092100,127044885,3205,3205,3205,3205,114
|
|
20231222,092000,126679515,3205,3210,3220,3205,977
|
|
20231222,091900,123544925,3215,3205,3215,3205,784
|
|
20231222,091800,121025060,3220,3210,3220,3205,4735
|
|
20231222,091700,105816790,3210,3210,3210,3210,1
|
|
20231222,091600,105813580,3205,3205,3205,3205,627
|
|
20231222,091500,103804045,3210,3210,3210,3200,5880
|
|
20231222,091400,84972710,3210,3205,3210,3205,1585
|
|
20231222,091300,79892780,3205,3205,3205,3205,1055
|
|
20231222,091200,76511505,3205,3205,3210,3205,1610
|
|
20231222,091100,71351450,3210,3205,3210,3205,1323
|
|
20231222,091000,67111230,3205,3210,3210,3205,1578
|
|
20231222,090900,62050200,3205,3215,3215,3205,1642
|
|
20231222,090800,56782510,3210,3215,3215,3210,144
|
|
20231222,090700,56319650,3215,3215,3215,3215,1
|
|
20231222,090600,56316435,3220,3205,3220,3205,3620
|
|
20231222,090500,44695375,3210,3210,3210,3205,139
|
|
20231222,090400,44249270,3210,3200,3210,3200,616
|
|
20231222,090300,42277060,3200,3200,3200,3200,3539
|
|
20231222,090200,30952260,3200,3210,3210,3200,5082
|
|
20231222,090100,14676470,3210,3215,3215,3210,1536
|
|
20231222,090000,9744800,3215,3210,3220,3210,3035
|