623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,192000,300479645,3190,3190,3190,3190,2854
|
|
20231220,191900,300479645,3190,3190,3190,3190,0
|
|
20231220,191800,300479645,3190,3190,3190,3190,0
|
|
20231220,191700,300479645,3190,3190,3190,3190,0
|
|
20231220,191600,300479645,3190,3190,3190,3190,0
|
|
20231220,191500,300479645,3190,3190,3190,3190,0
|
|
20231220,191400,300479645,3190,3190,3190,3190,0
|
|
20231220,191300,300479645,3190,3190,3190,3190,0
|
|
20231220,191200,300479645,3190,3190,3190,3190,0
|
|
20231220,191100,300479645,3190,3190,3190,3190,0
|
|
20231220,191000,300479645,3190,3190,3190,3190,0
|
|
20231220,190900,300479645,3190,3190,3190,3190,0
|
|
20231220,190800,300479645,3190,3190,3190,3190,0
|
|
20231220,190700,300479645,3190,3190,3190,3190,0
|
|
20231220,190600,300479645,3190,3190,3190,3190,0
|
|
20231220,190500,300479645,3190,3190,3190,3190,0
|
|
20231220,190400,300479645,3190,3190,3190,3190,0
|
|
20231220,190300,300479645,3190,3190,3190,3190,0
|
|
20231220,190200,300479645,3190,3190,3190,3190,0
|
|
20231220,190100,300479645,3190,3190,3190,3190,0
|
|
20231220,190000,300479645,3190,3190,3190,3190,0
|
|
20231220,185900,300479645,3190,3190,3190,3190,0
|
|
20231220,185800,300479645,3190,3190,3190,3190,0
|
|
20231220,185700,300479645,3190,3190,3190,3190,0
|
|
20231220,185600,300479645,3190,3190,3190,3190,0
|
|
20231220,185500,300479645,3190,3190,3190,3190,0
|
|
20231220,185400,300479645,3190,3190,3190,3190,0
|
|
20231220,185300,300479645,3190,3190,3190,3190,0
|
|
20231220,185200,300479645,3190,3190,3190,3190,0
|
|
20231220,185100,300479645,3190,3190,3190,3190,0
|
|
20231220,185000,300479645,3190,3190,3190,3190,2854
|
|
20231220,184900,300479645,3190,3190,3190,3190,0
|
|
20231220,184800,300479645,3190,3190,3190,3190,0
|
|
20231220,184700,300479645,3190,3190,3190,3190,0
|
|
20231220,184600,300479645,3190,3190,3190,3190,0
|
|
20231220,184500,300479645,3190,3190,3190,3190,0
|
|
20231220,184400,300479645,3190,3190,3190,3190,0
|
|
20231220,184300,300479645,3190,3190,3190,3190,0
|
|
20231220,184200,300479645,3190,3190,3190,3190,0
|
|
20231220,184100,300479645,3190,3190,3190,3190,0
|
|
20231220,184000,300479645,3190,3190,3190,3190,0
|
|
20231220,183900,300479645,3190,3190,3190,3190,0
|
|
20231220,183800,300479645,3190,3190,3190,3190,0
|
|
20231220,183700,300479645,3190,3190,3190,3190,0
|
|
20231220,183600,300479645,3190,3190,3190,3190,0
|
|
20231220,183500,300479645,3190,3190,3190,3190,0
|
|
20231220,183400,300479645,3190,3190,3190,3190,0
|
|
20231220,183300,300479645,3190,3190,3190,3190,0
|
|
20231220,183200,300479645,3190,3190,3190,3190,0
|
|
20231220,183100,300479645,3190,3190,3190,3190,0
|
|
20231220,183000,300479645,3190,3190,3190,3190,0
|
|
20231220,182900,300479645,3190,3190,3190,3190,0
|
|
20231220,182800,300479645,3190,3190,3190,3190,0
|
|
20231220,182700,300479645,3190,3190,3190,3190,0
|
|
20231220,182600,300479645,3190,3190,3190,3190,0
|
|
20231220,182500,300479645,3190,3190,3190,3190,0
|
|
20231220,182400,300479645,3190,3190,3190,3190,0
|
|
20231220,182300,300479645,3190,3190,3190,3190,0
|
|
20231220,182200,300479645,3190,3190,3190,3190,0
|
|
20231220,182100,300479645,3190,3190,3190,3190,0
|
|
20231220,182000,300479645,3190,3190,3190,3190,2854
|
|
20231220,181900,300479645,3190,3190,3190,3190,0
|
|
20231220,181800,300479645,3190,3190,3190,3190,0
|
|
20231220,181700,300479645,3190,3190,3190,3190,0
|
|
20231220,181600,300479645,3190,3190,3190,3190,0
|
|
20231220,181500,300479645,3190,3190,3190,3190,0
|
|
20231220,181400,300479645,3190,3190,3190,3190,0
|
|
20231220,181300,300479645,3190,3190,3190,3190,0
|
|
20231220,181200,300479645,3190,3190,3190,3190,0
|
|
20231220,181100,300479645,3190,3190,3190,3190,0
|
|
20231220,181000,300479645,3190,3190,3190,3190,0
|
|
20231220,180900,300479645,3190,3190,3190,3190,0
|
|
20231220,180800,300479645,3190,3190,3190,3190,0
|
|
20231220,180700,300479645,3190,3190,3190,3190,0
|
|
20231220,180600,300479645,3190,3190,3190,3190,0
|
|
20231220,180500,300479645,3190,3190,3190,3190,0
|
|
20231220,180400,300479645,3190,3190,3190,3190,0
|
|
20231220,180300,300479645,3190,3190,3190,3190,0
|
|
20231220,180200,300479645,3190,3190,3190,3190,0
|
|
20231220,180100,300479645,3190,3190,3190,3190,0
|
|
20231220,180000,300479645,3190,3190,3190,3190,0
|
|
20231220,175900,300479645,3190,3190,3190,3190,0
|
|
20231220,175800,300479645,3190,3190,3190,3190,0
|
|
20231220,175700,300479645,3190,3190,3190,3190,0
|
|
20231220,175600,300479645,3190,3190,3190,3190,0
|
|
20231220,175500,300479645,3190,3190,3190,3190,0
|
|
20231220,175400,300479645,3190,3190,3190,3190,0
|
|
20231220,175300,300479645,3190,3190,3190,3190,0
|
|
20231220,175200,300479645,3190,3190,3190,3190,0
|
|
20231220,175100,300479645,3190,3190,3190,3190,0
|
|
20231220,175000,300479645,3190,3190,3190,3190,2854
|
|
20231220,174900,300479645,3190,3190,3190,3190,0
|
|
20231220,174800,300479645,3190,3190,3190,3190,0
|
|
20231220,174700,300479645,3190,3190,3190,3190,0
|
|
20231220,174600,300479645,3190,3190,3190,3190,0
|
|
20231220,174500,300479645,3190,3190,3190,3190,0
|
|
20231220,174400,300479645,3190,3190,3190,3190,0
|
|
20231220,174300,300479645,3190,3190,3190,3190,0
|
|
20231220,174200,300479645,3190,3190,3190,3190,0
|
|
20231220,174100,300479645,3190,3190,3190,3190,0
|
|
20231220,174000,300479645,3190,3190,3190,3190,0
|
|
20231220,173900,300479645,3190,3190,3190,3190,0
|
|
20231220,173800,300479645,3190,3190,3190,3190,0
|
|
20231220,173700,300479645,3190,3190,3190,3190,0
|
|
20231220,173600,300479645,3190,3190,3190,3190,0
|
|
20231220,173500,300479645,3190,3190,3190,3190,0
|
|
20231220,173400,300479645,3190,3190,3190,3190,0
|
|
20231220,173300,300479645,3190,3190,3190,3190,0
|
|
20231220,173200,300479645,3190,3190,3190,3190,0
|
|
20231220,173100,300479645,3190,3190,3190,3190,0
|
|
20231220,173000,300479645,3190,3190,3190,3190,0
|
|
20231220,172900,300479645,3190,3190,3190,3190,0
|
|
20231220,172800,300479645,3190,3190,3190,3190,0
|
|
20231220,172700,300479645,3190,3190,3190,3190,0
|
|
20231220,172600,300479645,3190,3190,3190,3190,0
|
|
20231220,172500,300479645,3190,3190,3190,3190,0
|
|
20231220,172400,300479645,3190,3190,3190,3190,0
|
|
20231220,172300,300479645,3190,3190,3190,3190,0
|
|
20231220,172200,300479645,3190,3190,3190,3190,0
|
|
20231220,172100,300479645,3190,3190,3190,3190,0
|
|
20231220,172000,300479645,3190,3190,3190,3190,2854
|
|
20231220,171900,300479645,3190,3190,3190,3190,0
|
|
20231220,171800,300479645,3190,3190,3190,3190,0
|
|
20231220,171700,300479645,3190,3190,3190,3190,0
|
|
20231220,171600,300479645,3190,3190,3190,3190,0
|
|
20231220,171500,300479645,3190,3190,3190,3190,0
|
|
20231220,171400,300479645,3190,3190,3190,3190,0
|
|
20231220,171300,300479645,3190,3190,3190,3190,0
|
|
20231220,171200,300479645,3190,3190,3190,3190,0
|
|
20231220,171100,300479645,3190,3190,3190,3190,0
|
|
20231220,171000,300479645,3190,3190,3190,3190,0
|
|
20231220,170900,300479645,3190,3190,3190,3190,0
|
|
20231220,170800,300479645,3190,3190,3190,3190,0
|
|
20231220,170700,300479645,3190,3190,3190,3190,0
|
|
20231220,170600,300479645,3190,3190,3190,3190,0
|
|
20231220,170500,300479645,3190,3190,3190,3190,0
|
|
20231220,170400,300479645,3190,3190,3190,3190,0
|
|
20231220,170300,300479645,3190,3190,3190,3190,0
|
|
20231220,170200,300479645,3190,3190,3190,3190,0
|
|
20231220,170100,300479645,3190,3190,3190,3190,0
|
|
20231220,170000,300479645,3190,3190,3190,3190,0
|
|
20231220,165900,300479645,3190,3190,3190,3190,0
|
|
20231220,165800,300479645,3190,3190,3190,3190,0
|
|
20231220,165700,300479645,3190,3190,3190,3190,0
|
|
20231220,165600,300479645,3190,3190,3190,3190,0
|
|
20231220,165500,300479645,3190,3190,3190,3190,0
|
|
20231220,165400,300479645,3190,3190,3190,3190,0
|
|
20231220,165300,300479645,3190,3190,3190,3190,0
|
|
20231220,165200,300479645,3190,3190,3190,3190,0
|
|
20231220,165100,300479645,3190,3190,3190,3190,0
|
|
20231220,165000,300479645,3190,3190,3190,3190,2854
|
|
20231220,164900,300479645,3190,3190,3190,3190,0
|
|
20231220,164800,300479645,3190,3190,3190,3190,0
|
|
20231220,164700,300479645,3190,3190,3190,3190,0
|
|
20231220,164600,300479645,3190,3190,3190,3190,0
|
|
20231220,164500,300479645,3190,3190,3190,3190,0
|
|
20231220,164400,300479645,3190,3190,3190,3190,0
|
|
20231220,164300,300479645,3190,3190,3190,3190,0
|
|
20231220,164200,300479645,3190,3190,3190,3190,0
|
|
20231220,164100,300479645,3190,3190,3190,3190,0
|
|
20231220,164000,300479645,3190,3190,3190,3190,0
|
|
20231220,163900,300479645,3190,3190,3190,3190,0
|
|
20231220,163800,300479645,3190,3190,3190,3190,0
|
|
20231220,163700,300479645,3190,3190,3190,3190,0
|
|
20231220,163600,300479645,3190,3190,3190,3190,0
|
|
20231220,163500,300479645,3190,3190,3190,3190,0
|
|
20231220,163400,300479645,3190,3190,3190,3190,0
|
|
20231220,163300,300479645,3190,3190,3190,3190,0
|
|
20231220,163200,300479645,3190,3190,3190,3190,0
|
|
20231220,163100,300479645,3190,3190,3190,3190,0
|
|
20231220,163000,300479645,3190,3190,3190,3190,0
|
|
20231220,162900,300479645,3190,3190,3190,3190,0
|
|
20231220,162800,300479645,3190,3190,3190,3190,0
|
|
20231220,162700,300479645,3190,3190,3190,3190,0
|
|
20231220,162600,300479645,3190,3190,3190,3190,0
|
|
20231220,162500,300479645,3190,3190,3190,3190,0
|
|
20231220,162400,300479645,3190,3190,3190,3190,0
|
|
20231220,162300,300479645,3190,3190,3190,3190,0
|
|
20231220,162200,300479645,3190,3190,3190,3190,0
|
|
20231220,162100,300479645,3190,3190,3190,3190,0
|
|
20231220,162000,300479645,3190,3190,3190,3190,2854
|
|
20231220,161900,300479645,3190,3190,3190,3190,0
|
|
20231220,161800,300479645,3190,3190,3190,3190,0
|
|
20231220,161700,300479645,3190,3190,3190,3190,0
|
|
20231220,161600,300479645,3190,3190,3190,3190,0
|
|
20231220,161500,300479645,3190,3190,3190,3190,0
|
|
20231220,161400,300479645,3190,3190,3190,3190,0
|
|
20231220,161300,300479645,3190,3190,3190,3190,0
|
|
20231220,161200,300479645,3190,3190,3190,3190,0
|
|
20231220,161100,300479645,3190,3190,3190,3190,0
|
|
20231220,161000,300479645,3190,3190,3190,3190,0
|
|
20231220,160900,300479645,3190,3190,3190,3190,0
|
|
20231220,160800,300479645,3190,3190,3190,3190,0
|
|
20231220,160700,300479645,3190,3190,3190,3190,0
|
|
20231220,160600,300479645,3190,3190,3190,3190,0
|
|
20231220,160500,300479645,3190,3190,3190,3190,0
|
|
20231220,160400,300479645,3190,3190,3190,3190,0
|
|
20231220,160300,300479645,3190,3190,3190,3190,0
|
|
20231220,160200,300479645,3190,3190,3190,3190,0
|
|
20231220,160100,300479645,3190,3190,3190,3190,0
|
|
20231220,160000,300479645,3190,3190,3190,3190,0
|
|
20231220,155900,300479645,3190,3190,3190,3190,0
|
|
20231220,155800,300479645,3190,3190,3190,3190,0
|
|
20231220,155700,300479645,3190,3190,3190,3190,0
|
|
20231220,155600,300479645,3190,3190,3190,3190,0
|
|
20231220,155500,300479645,3190,3190,3190,3190,0
|
|
20231220,155400,300479645,3190,3190,3190,3190,0
|
|
20231220,155300,300479645,3190,3190,3190,3190,0
|
|
20231220,155200,300479645,3190,3190,3190,3190,0
|
|
20231220,155100,300479645,3190,3190,3190,3190,0
|
|
20231220,155000,300479645,3190,3190,3190,3190,2854
|
|
20231220,154900,300479645,3190,3190,3190,3190,0
|
|
20231220,154800,300479645,3190,3190,3190,3190,0
|
|
20231220,154700,300479645,3190,3190,3190,3190,0
|
|
20231220,154600,300479645,3190,3190,3190,3190,0
|
|
20231220,154500,300479645,3190,3190,3190,3190,0
|
|
20231220,154400,300479645,3190,3190,3190,3190,0
|
|
20231220,154300,300479645,3190,3190,3190,3190,0
|
|
20231220,154200,300479645,3190,3190,3190,3190,0
|
|
20231220,154100,300479645,3190,3190,3190,3190,0
|
|
20231220,154000,300479645,3190,3190,3190,3190,0
|
|
20231220,153900,300479645,3190,3190,3190,3190,0
|
|
20231220,153800,300479645,3190,3190,3190,3190,0
|
|
20231220,153700,300479645,3190,3190,3190,3190,0
|
|
20231220,153600,300479645,3190,3190,3190,3190,0
|
|
20231220,153500,300479645,3190,3190,3190,3190,0
|
|
20231220,153400,300479645,3190,3190,3190,3190,0
|
|
20231220,153300,300479645,3190,3190,3190,3190,0
|
|
20231220,153200,300479645,3190,3190,3190,3190,0
|
|
20231220,153100,300479645,3190,3190,3190,3190,0
|
|
20231220,153000,300479645,3190,3190,3190,3190,2854
|
|
20231220,152900,291375385,3195,3195,3195,3195,0
|
|
20231220,152800,291375385,3195,3195,3195,3195,0
|
|
20231220,152700,291375385,3195,3195,3195,3195,0
|
|
20231220,152600,291375385,3195,3195,3195,3195,0
|
|
20231220,152500,291375385,3195,3195,3195,3195,0
|
|
20231220,152400,291375385,3195,3195,3195,3195,0
|
|
20231220,152300,291375385,3195,3195,3195,3195,0
|
|
20231220,152200,291375385,3195,3195,3195,3195,0
|
|
20231220,152100,291375385,3195,3195,3195,3195,0
|
|
20231220,152000,291375385,3195,3195,3195,3195,0
|
|
20231220,151900,291375385,3195,3195,3195,3195,11
|
|
20231220,151800,291340240,3195,3195,3195,3195,0
|
|
20231220,151700,291340240,3195,3195,3195,3195,0
|
|
20231220,151600,291340240,3195,3195,3200,3195,159
|
|
20231220,151500,290831745,3195,3195,3195,3195,544
|
|
20231220,151400,289093665,3200,3200,3200,3200,0
|
|
20231220,151300,289093665,3200,3200,3200,3200,0
|
|
20231220,151200,289093665,3200,3200,3200,3200,0
|
|
20231220,151100,289093665,3200,3200,3200,3200,32
|
|
20231220,151000,288991265,3190,3190,3190,3190,0
|
|
20231220,150900,288991265,3190,3195,3195,3190,300
|
|
20231220,150800,288034145,3195,3195,3195,3195,667
|
|
20231220,150700,285903080,3200,3200,3200,3200,0
|
|
20231220,150600,285903080,3200,3200,3200,3200,0
|
|
20231220,150500,285903080,3200,3200,3200,3200,115
|
|
20231220,150400,285535080,3200,3200,3200,3200,150
|
|
20231220,150300,285055080,3200,3200,3200,3200,0
|
|
20231220,150200,285055080,3200,3200,3200,3200,31
|
|
20231220,150100,284955880,3200,3200,3200,3200,0
|
|
20231220,150000,284955880,3200,3200,3200,3200,0
|
|
20231220,145900,284955880,3200,3200,3200,3200,0
|
|
20231220,145800,284955880,3200,3200,3200,3200,0
|
|
20231220,145700,284955880,3200,3200,3200,3200,0
|
|
20231220,145600,284955880,3200,3200,3200,3200,0
|
|
20231220,145500,284955880,3200,3200,3200,3200,0
|
|
20231220,145400,284955880,3200,3200,3200,3200,20
|
|
20231220,145300,284891880,3205,3205,3205,3205,0
|
|
20231220,145200,284891880,3205,3205,3205,3205,0
|
|
20231220,145100,284891880,3205,3205,3205,3205,0
|
|
20231220,145000,284891880,3205,3205,3205,3205,0
|
|
20231220,144900,284891880,3205,3205,3205,3205,0
|
|
20231220,144800,284891880,3205,3205,3205,3205,0
|
|
20231220,144700,284891880,3205,3200,3205,3200,3340
|
|
20231220,144600,274191170,3200,3200,3200,3200,0
|
|
20231220,144500,274191170,3200,3200,3200,3200,0
|
|
20231220,144400,274191170,3200,3200,3200,3200,0
|
|
20231220,144300,274191170,3200,3200,3200,3200,0
|
|
20231220,144200,274191170,3200,3200,3200,3200,0
|
|
20231220,144100,274191170,3200,3200,3200,3200,27
|
|
20231220,144000,274104770,3200,3200,3200,3200,7
|
|
20231220,143900,274082370,3205,3205,3205,3205,0
|
|
20231220,143800,274082370,3205,3205,3205,3205,0
|
|
20231220,143700,274082370,3205,3205,3205,3205,1
|
|
20231220,143600,274079165,3200,3200,3200,3200,0
|
|
20231220,143500,274079165,3200,3200,3200,3200,0
|
|
20231220,143400,274079165,3200,3200,3200,3200,33
|
|
20231220,143300,273973565,3205,3205,3205,3205,0
|
|
20231220,143200,273973565,3205,3205,3205,3205,200
|
|
20231220,143100,273332565,3210,3210,3210,3210,0
|
|
20231220,143000,273332565,3210,3210,3210,3210,42
|
|
20231220,142900,273197745,3210,3195,3210,3190,2800
|
|
20231220,142800,264264890,3190,3190,3190,3190,0
|
|
20231220,142700,264264890,3190,3190,3190,3190,300
|
|
20231220,142600,263307890,3210,3200,3210,3200,3000
|
|
20231220,142500,253690195,3200,3200,3200,3200,0
|
|
20231220,142400,253690195,3200,3195,3200,3195,210
|
|
20231220,142300,253019240,3195,3195,3195,3195,150
|
|
20231220,142200,252539990,3195,3195,3195,3195,0
|
|
20231220,142100,252539990,3195,3195,3195,3195,0
|
|
20231220,142000,252539990,3195,3195,3195,3195,2
|
|
20231220,141900,252533600,3195,3195,3195,3195,39
|
|
20231220,141800,252408995,3195,3195,3195,3195,0
|
|
20231220,141700,252408995,3195,3195,3195,3195,81
|
|
20231220,141600,252150200,3190,3190,3190,3190,0
|
|
20231220,141500,252150200,3190,3190,3190,3190,0
|
|
20231220,141400,252150200,3190,3190,3190,3190,0
|
|
20231220,141300,252150200,3190,3195,3195,3190,302
|
|
20231220,141200,251186130,3195,3195,3195,3195,0
|
|
20231220,141100,251186130,3195,3195,3195,3195,0
|
|
20231220,141000,251186130,3195,3195,3195,3195,0
|
|
20231220,140900,251186130,3195,3195,3195,3195,531
|
|
20231220,140800,249489585,3195,3195,3195,3195,30
|
|
20231220,140700,249393735,3195,3195,3195,3195,1
|
|
20231220,140600,249390540,3190,3190,3190,3190,0
|
|
20231220,140500,249390540,3190,3190,3190,3190,0
|
|
20231220,140400,249390540,3190,3190,3190,3190,0
|
|
20231220,140300,249390540,3190,3195,3195,3190,1232
|
|
20231220,140200,245460300,3200,3200,3200,3200,0
|
|
20231220,140100,245460300,3200,3200,3200,3200,0
|
|
20231220,140000,245460300,3200,3200,3200,3200,0
|
|
20231220,135900,245460300,3200,3200,3200,3200,0
|
|
20231220,135800,245460300,3200,3200,3200,3200,0
|
|
20231220,135700,245460300,3200,3200,3200,3200,0
|
|
20231220,135600,245460300,3200,3200,3200,3200,0
|
|
20231220,135500,245460300,3200,3200,3200,3200,0
|
|
20231220,135400,245460300,3200,3200,3200,3200,312
|
|
20231220,135300,244461900,3195,3195,3195,3195,0
|
|
20231220,135200,244461900,3195,3195,3195,3195,0
|
|
20231220,135100,244461900,3195,3195,3195,3195,0
|
|
20231220,135000,244461900,3195,3195,3195,3195,0
|
|
20231220,134900,244461900,3195,3195,3195,3195,0
|
|
20231220,134800,244461900,3195,3195,3195,3195,0
|
|
20231220,134700,244461900,3195,3195,3195,3195,0
|
|
20231220,134600,244461900,3195,3195,3195,3195,0
|
|
20231220,134500,244461900,3195,3195,3195,3195,240
|
|
20231220,134400,243695100,3195,3200,3200,3195,13
|
|
20231220,134300,243653560,3195,3195,3195,3195,2
|
|
20231220,134200,243647170,3195,3195,3195,3195,2000
|
|
20231220,134100,237257170,3200,3200,3200,3200,0
|
|
20231220,134000,237257170,3200,3200,3200,3200,1
|
|
20231220,133900,237253970,3205,3205,3205,3205,1
|
|
20231220,133800,237250765,3195,3200,3200,3195,1560
|
|
20231220,133700,232266370,3195,3195,3195,3195,0
|
|
20231220,133600,232266370,3195,3195,3195,3195,0
|
|
20231220,133500,232266370,3195,3195,3195,3195,0
|
|
20231220,133400,232266370,3195,3195,3195,3195,0
|
|
20231220,133300,232266370,3195,3200,3200,3195,7550
|
|
20231220,133200,208137960,3200,3200,3200,3200,0
|
|
20231220,133100,208137960,3200,3205,3205,3200,5382
|
|
20231220,133000,190898145,3205,3205,3205,3205,0
|
|
20231220,132900,190898145,3205,3205,3205,3205,0
|
|
20231220,132800,190898145,3205,3205,3205,3205,0
|
|
20231220,132700,190898145,3205,3205,3205,3205,50
|
|
20231220,132600,190737895,3205,3205,3205,3205,0
|
|
20231220,132500,190737895,3205,3205,3205,3205,0
|
|
20231220,132400,190737895,3205,3205,3205,3205,0
|
|
20231220,132300,190737895,3205,3205,3205,3205,0
|
|
20231220,132200,190737895,3205,3205,3205,3205,20
|
|
20231220,132100,190673795,3205,3205,3205,3205,40
|
|
20231220,132000,190545595,3210,3210,3210,3210,1
|
|
20231220,131900,190542385,3205,3205,3205,3205,299
|
|
20231220,131800,189584090,3205,3205,3205,3205,0
|
|
20231220,131700,189584090,3205,3205,3205,3205,10
|
|
20231220,131600,189552040,3210,3210,3210,3210,0
|
|
20231220,131500,189552040,3210,3205,3210,3205,51
|
|
20231220,131400,189388580,3205,3205,3205,3205,0
|
|
20231220,131300,189388580,3205,3205,3205,3205,0
|
|
20231220,131200,189388580,3205,3205,3205,3205,0
|
|
20231220,131100,189388580,3205,3205,3205,3205,65
|
|
20231220,131000,189180255,3210,3210,3210,3210,400
|
|
20231220,130900,187896255,3205,3205,3205,3205,1838
|
|
20231220,130800,182005465,3200,3200,3200,3200,60
|
|
20231220,130700,181813465,3205,3205,3205,3205,0
|
|
20231220,130600,181813465,3205,3205,3205,3205,0
|
|
20231220,130500,181813465,3205,3205,3205,3205,30
|
|
20231220,130400,181717315,3205,3205,3205,3205,312
|
|
20231220,130300,180717355,3205,3205,3205,3205,0
|
|
20231220,130200,180717355,3205,3200,3205,3200,150
|
|
20231220,130100,180237105,3205,3205,3205,3205,0
|
|
20231220,130000,180237105,3205,3205,3205,3205,0
|
|
20231220,125900,180237105,3205,3205,3205,3205,0
|
|
20231220,125800,180237105,3205,3205,3205,3205,0
|
|
20231220,125700,180237105,3205,3205,3205,3205,0
|
|
20231220,125600,180237105,3205,3200,3205,3200,9
|
|
20231220,125500,180208300,3200,3200,3200,3200,0
|
|
20231220,125400,180208300,3200,3200,3200,3200,0
|
|
20231220,125300,180208300,3200,3200,3200,3200,0
|
|
20231220,125200,180208300,3200,3200,3200,3200,0
|
|
20231220,125100,180208300,3200,3200,3200,3200,0
|
|
20231220,125000,180208300,3200,3200,3200,3200,0
|
|
20231220,124900,180208300,3200,3200,3200,3200,0
|
|
20231220,124800,180208300,3200,3200,3200,3200,0
|
|
20231220,124700,180208300,3200,3200,3200,3200,0
|
|
20231220,124600,180208300,3200,3200,3200,3200,0
|
|
20231220,124500,180208300,3200,3200,3200,3200,0
|
|
20231220,124400,180208300,3200,3200,3200,3200,0
|
|
20231220,124300,180208300,3200,3200,3200,3200,0
|
|
20231220,124200,180208300,3200,3200,3200,3200,0
|
|
20231220,124100,180208300,3200,3200,3200,3200,0
|
|
20231220,124000,180208300,3200,3200,3200,3200,0
|
|
20231220,123900,180208300,3200,3200,3200,3200,0
|
|
20231220,123800,180208300,3200,3200,3200,3200,0
|
|
20231220,123700,180208300,3200,3200,3200,3200,200
|
|
20231220,123600,179568300,3200,3200,3200,3200,1902
|
|
20231220,123500,173481900,3200,3200,3200,3200,5384
|
|
20231220,123400,156253100,3200,3205,3205,3200,135
|
|
20231220,123300,155821020,3210,3210,3210,3210,0
|
|
20231220,123200,155821020,3210,3210,3210,3210,0
|
|
20231220,123100,155821020,3210,3210,3210,3210,0
|
|
20231220,123000,155821020,3210,3210,3210,3210,0
|
|
20231220,122900,155821020,3210,3210,3210,3210,0
|
|
20231220,122800,155821020,3210,3210,3210,3210,0
|
|
20231220,122700,155821020,3210,3210,3210,3210,0
|
|
20231220,122600,155821020,3210,3210,3210,3205,194
|
|
20231220,122500,155198780,3210,3210,3210,3210,171
|
|
20231220,122400,154649870,3210,3210,3210,3210,139
|
|
20231220,122300,154203680,3205,3205,3205,3205,262
|
|
20231220,122200,153363970,3205,3205,3205,3205,6023
|
|
20231220,122100,134060255,3200,3200,3200,3200,2121
|
|
20231220,122000,127273055,3200,3200,3200,3200,84
|
|
20231220,121900,127004255,3205,3205,3205,3205,0
|
|
20231220,121800,127004255,3205,3205,3205,3205,0
|
|
20231220,121700,127004255,3205,3205,3205,3205,26
|
|
20231220,121600,126920925,3205,3205,3205,3205,31
|
|
20231220,121500,126821570,3200,3200,3200,3200,0
|
|
20231220,121400,126821570,3200,3200,3200,3200,0
|
|
20231220,121300,126821570,3200,3200,3200,3200,0
|
|
20231220,121200,126821570,3200,3200,3200,3200,1000
|
|
20231220,121100,123621570,3205,3205,3205,3205,0
|
|
20231220,121000,123621570,3205,3205,3205,3205,0
|
|
20231220,120900,123621570,3205,3205,3205,3205,0
|
|
20231220,120800,123621570,3205,3205,3205,3200,302
|
|
20231220,120700,122655160,3200,3200,3200,3200,0
|
|
20231220,120600,122655160,3200,3200,3200,3200,0
|
|
20231220,120500,122655160,3200,3200,3200,3200,0
|
|
20231220,120400,122655160,3200,3205,3205,3200,3000
|
|
20231220,120300,113050160,3205,3205,3205,3205,0
|
|
20231220,120200,113050160,3205,3205,3205,3205,1
|
|
20231220,120100,113046955,3200,3200,3200,3200,2
|
|
20231220,120000,113040555,3200,3200,3200,3200,0
|
|
20231220,115900,113040555,3200,3200,3200,3200,0
|
|
20231220,115800,113040555,3200,3200,3200,3200,0
|
|
20231220,115700,113040555,3200,3200,3200,3200,0
|
|
20231220,115600,113040555,3200,3200,3200,3200,52
|
|
20231220,115500,112874155,3205,3205,3205,3205,0
|
|
20231220,115400,112874155,3205,3205,3205,3205,0
|
|
20231220,115300,112874155,3205,3205,3205,3205,0
|
|
20231220,115200,112874155,3205,3205,3205,3205,0
|
|
20231220,115100,112874155,3205,3205,3205,3205,30
|
|
20231220,115000,112778005,3205,3205,3205,3205,0
|
|
20231220,114900,112778005,3205,3205,3205,3205,0
|
|
20231220,114800,112778005,3205,3205,3205,3205,0
|
|
20231220,114700,112778005,3205,3205,3205,3205,0
|
|
20231220,114600,112778005,3205,3205,3205,3205,0
|
|
20231220,114500,112778005,3205,3205,3205,3205,0
|
|
20231220,114400,112778005,3205,3205,3205,3205,10
|
|
20231220,114300,112745955,3205,3205,3205,3205,0
|
|
20231220,114200,112745955,3205,3205,3205,3205,0
|
|
20231220,114100,112745955,3205,3205,3205,3205,0
|
|
20231220,114000,112745955,3205,3205,3205,3205,0
|
|
20231220,113900,112745955,3205,3205,3205,3205,0
|
|
20231220,113800,112745955,3205,3205,3205,3205,0
|
|
20231220,113700,112745955,3205,3205,3205,3205,1
|
|
20231220,113600,112742750,3200,3200,3200,3200,127
|
|
20231220,113500,112336350,3200,3200,3200,3200,0
|
|
20231220,113400,112336350,3200,3200,3200,3200,15
|
|
20231220,113300,112288350,3205,3205,3205,3205,0
|
|
20231220,113200,112288350,3205,3205,3205,3205,1
|
|
20231220,113100,112285145,3200,3195,3200,3195,400
|
|
20231220,113000,111006145,3195,3195,3195,3195,0
|
|
20231220,112900,111006145,3195,3195,3195,3195,0
|
|
20231220,112800,111006145,3195,3195,3195,3195,50
|
|
20231220,112700,110846395,3195,3200,3200,3195,64
|
|
20231220,112600,110641910,3195,3195,3195,3195,0
|
|
20231220,112500,110641910,3195,3195,3195,3195,0
|
|
20231220,112400,110641910,3195,3195,3195,3195,651
|
|
20231220,112300,108561965,3205,3205,3205,3205,2
|
|
20231220,112200,108555555,3205,3205,3205,3205,1
|
|
20231220,112100,108552350,3200,3200,3200,3200,900
|
|
20231220,112000,105672350,3200,3200,3200,3200,0
|
|
20231220,111900,105672350,3200,3200,3200,3200,853
|
|
20231220,111800,102942750,3200,3200,3200,3200,417
|
|
20231220,111700,101608350,3200,3200,3200,3200,0
|
|
20231220,111600,101608350,3200,3200,3200,3200,0
|
|
20231220,111500,101608350,3200,3200,3200,3200,0
|
|
20231220,111400,101608350,3200,3200,3200,3200,199
|
|
20231220,111300,100971550,3200,3200,3200,3200,0
|
|
20231220,111200,100971550,3200,3200,3200,3200,1
|
|
20231220,111100,100968350,3205,3205,3205,3205,0
|
|
20231220,111000,100968350,3205,3205,3205,3205,1
|
|
20231220,110900,100965145,3195,3195,3195,3195,8842
|
|
20231220,110800,72714955,3195,3195,3195,3195,1349
|
|
20231220,110700,68404900,3195,3200,3200,3195,3993
|
|
20231220,110600,55635975,3200,3200,3200,3200,0
|
|
20231220,110500,55635975,3200,3200,3200,3200,0
|
|
20231220,110400,55635975,3200,3200,3200,3200,0
|
|
20231220,110300,55635975,3200,3200,3200,3200,1
|
|
20231220,110200,55632775,3200,3200,3200,3200,0
|
|
20231220,110100,55632775,3200,3200,3200,3200,0
|
|
20231220,110000,55632775,3200,3200,3200,3200,856
|
|
20231220,105900,52893575,3200,3200,3200,3200,0
|
|
20231220,105800,52893575,3200,3200,3200,3200,0
|
|
20231220,105700,52893575,3200,3200,3200,3200,9
|
|
20231220,105600,52864775,3200,3200,3200,3200,1
|
|
20231220,105500,52861575,3195,3195,3195,3195,0
|
|
20231220,105400,52861575,3195,3195,3195,3195,50
|
|
20231220,105300,52701825,3195,3195,3195,3195,0
|
|
20231220,105200,52701825,3195,3195,3195,3195,0
|
|
20231220,105100,52701825,3195,3195,3195,3195,0
|
|
20231220,105000,52701825,3195,3195,3195,3195,40
|
|
20231220,104900,52574025,3195,3195,3195,3195,0
|
|
20231220,104800,52574025,3195,3195,3195,3195,0
|
|
20231220,104700,52574025,3195,3195,3195,3195,0
|
|
20231220,104600,52574025,3195,3195,3195,3195,0
|
|
20231220,104500,52574025,3195,3195,3195,3195,374
|
|
20231220,104400,51379095,3200,3200,3200,3200,1000
|
|
20231220,104300,48179095,3200,3200,3200,3200,0
|
|
20231220,104200,48179095,3200,3200,3200,3200,0
|
|
20231220,104100,48179095,3200,3200,3200,3200,0
|
|
20231220,104000,48179095,3200,3200,3200,3200,0
|
|
20231220,103900,48179095,3200,3200,3200,3200,1
|
|
20231220,103800,48175895,3205,3205,3205,3205,0
|
|
20231220,103700,48175895,3205,3205,3205,3205,1
|
|
20231220,103600,48172690,3195,3200,3200,3195,1299
|
|
20231220,103500,44020110,3200,3200,3200,3200,0
|
|
20231220,103400,44020110,3200,3200,3200,3200,0
|
|
20231220,103300,44020110,3200,3200,3200,3200,0
|
|
20231220,103200,44020110,3200,3200,3200,3200,0
|
|
20231220,103100,44020110,3200,3200,3200,3200,0
|
|
20231220,103000,44020110,3200,3200,3200,3200,10
|
|
20231220,102900,43988110,3200,3200,3200,3200,0
|
|
20231220,102800,43988110,3200,3200,3200,3200,5
|
|
20231220,102700,43972110,3200,3200,3200,3200,0
|
|
20231220,102600,43972110,3200,3200,3200,3200,135
|
|
20231220,102500,43540110,3200,3200,3200,3200,1001
|
|
20231220,102400,40336910,3200,3200,3200,3200,0
|
|
20231220,102300,40336910,3200,3200,3200,3200,0
|
|
20231220,102200,40336910,3200,3200,3200,3200,1
|
|
20231220,102100,40333710,3195,3200,3200,3195,501
|
|
20231220,102000,38733010,3195,3200,3200,3195,8
|
|
20231220,101900,38707420,3200,3200,3200,3200,0
|
|
20231220,101800,38707420,3200,3200,3200,3200,0
|
|
20231220,101700,38707420,3200,3200,3200,3200,5
|
|
20231220,101600,38691420,3200,3200,3200,3200,0
|
|
20231220,101500,38691420,3200,3200,3200,3200,1
|
|
20231220,101400,38688220,3190,3195,3200,3190,2614
|
|
20231220,101300,30338650,3200,3200,3200,3200,2
|
|
20231220,101200,30332250,3195,3200,3200,3195,2
|
|
20231220,101100,30325855,3200,3200,3200,3200,0
|
|
20231220,101000,30325855,3200,3195,3200,3195,1001
|
|
20231220,100900,27127655,3200,3200,3200,3200,0
|
|
20231220,100800,27127655,3200,3200,3200,3200,0
|
|
20231220,100700,27127655,3200,3200,3200,3200,0
|
|
20231220,100600,27127655,3200,3200,3200,3200,1
|
|
20231220,100500,27124455,3195,3195,3195,3195,4
|
|
20231220,100400,27111675,3195,3195,3195,3195,33
|
|
20231220,100300,27006240,3195,3195,3195,3195,0
|
|
20231220,100200,27006240,3195,3195,3195,3195,11
|
|
20231220,100100,26971095,3195,3195,3195,3195,2
|
|
20231220,100000,26964705,3190,3190,3190,3190,0
|
|
20231220,095900,26964705,3190,3195,3195,3190,150
|
|
20231220,095800,26485935,3200,3200,3200,3200,0
|
|
20231220,095700,26485935,3200,3200,3200,3200,0
|
|
20231220,095600,26485935,3200,3200,3200,3200,200
|
|
20231220,095500,25845935,3200,3200,3200,3200,0
|
|
20231220,095400,25845935,3200,3200,3200,3200,0
|
|
20231220,095300,25845935,3200,3200,3200,3200,0
|
|
20231220,095200,25845935,3200,3200,3200,3200,0
|
|
20231220,095100,25845935,3200,3200,3200,3200,1
|
|
20231220,095000,25842735,3200,3200,3200,3200,0
|
|
20231220,094900,25842735,3200,3200,3200,3200,0
|
|
20231220,094800,25842735,3200,3200,3200,3200,0
|
|
20231220,094700,25842735,3200,3195,3200,3195,50
|
|
20231220,094600,25682930,3195,3195,3195,3195,1
|
|
20231220,094500,25679735,3190,3190,3190,3190,1200
|
|
20231220,094400,21851735,3190,3190,3190,3190,0
|
|
20231220,094300,21851735,3190,3190,3190,3190,0
|
|
20231220,094200,21851735,3190,3190,3190,3190,483
|
|
20231220,094100,20310965,3195,3190,3195,3190,1150
|
|
20231220,094000,16637465,3190,3195,3195,3190,157
|
|
20231220,093900,16135855,3195,3195,3195,3195,0
|
|
20231220,093800,16135855,3195,3195,3195,3195,21
|
|
20231220,093700,16068760,3195,3195,3195,3195,5
|
|
20231220,093600,16052785,3195,3195,3195,3195,0
|
|
20231220,093500,16052785,3195,3195,3195,3195,1
|
|
20231220,093400,16049590,3190,3190,3190,3190,25
|
|
20231220,093300,15969840,3195,3195,3195,3195,421
|
|
20231220,093200,14624745,3195,3195,3195,3195,0
|
|
20231220,093100,14624745,3195,3195,3195,3195,200
|
|
20231220,093000,13985745,3195,3195,3195,3195,504
|
|
20231220,092900,12375465,3200,3200,3200,3200,0
|
|
20231220,092800,12375465,3200,3200,3200,3200,0
|
|
20231220,092700,12375465,3200,3200,3200,3200,0
|
|
20231220,092600,12375465,3200,3200,3200,3200,13
|
|
20231220,092500,12333865,3200,3200,3200,3200,0
|
|
20231220,092400,12333865,3200,3200,3200,3200,500
|
|
20231220,092300,10733865,3200,3200,3200,3200,4
|
|
20231220,092200,10721065,3205,3205,3205,3205,0
|
|
20231220,092100,10721065,3205,3205,3205,3205,0
|
|
20231220,092000,10721065,3205,3205,3205,3205,0
|
|
20231220,091900,10721065,3205,3205,3205,3205,0
|
|
20231220,091800,10721065,3205,3210,3210,3205,52
|
|
20231220,091700,10554155,3210,3210,3210,3210,400
|
|
20231220,091600,9270155,3210,3210,3210,3210,12
|
|
20231220,091500,9231635,3210,3210,3210,3210,1
|
|
20231220,091400,9228425,3210,3210,3210,3210,59
|
|
20231220,091300,9039035,3210,3210,3210,3190,602
|
|
20231220,091200,7116480,3195,3210,3210,3195,401
|
|
20231220,091100,5835270,3195,3195,3195,3195,24
|
|
20231220,091000,5758590,3200,3205,3205,3200,9
|
|
20231220,090900,5729760,3205,3205,3205,3205,0
|
|
20231220,090800,5729760,3205,3205,3205,3205,0
|
|
20231220,090700,5729760,3205,3200,3205,3200,763
|
|
20231220,090600,3288135,3210,3210,3210,3210,0
|
|
20231220,090500,3288135,3210,3210,3210,3210,0
|
|
20231220,090400,3288135,3210,3210,3210,3210,0
|
|
20231220,090300,3288135,3210,3205,3210,3205,4
|
|
20231220,090200,3275310,3190,3190,3190,3190,149
|
|
20231220,090100,2800000,3200,3200,3200,3200,0
|
|
20231220,090000,2800000,3200,3200,3200,3200,875
|