675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,201200,120401465,3330,3330,3330,3330,1999
|
|
20231220,201100,120401465,3330,3330,3330,3330,0
|
|
20231220,201000,120401465,3330,3330,3330,3330,0
|
|
20231220,200900,120401465,3330,3330,3330,3330,0
|
|
20231220,200800,120401465,3330,3330,3330,3330,0
|
|
20231220,200700,120401465,3330,3330,3330,3330,0
|
|
20231220,200600,120401465,3330,3330,3330,3330,0
|
|
20231220,200500,120401465,3330,3330,3330,3330,0
|
|
20231220,200400,120401465,3330,3330,3330,3330,0
|
|
20231220,200300,120401465,3330,3330,3330,3330,0
|
|
20231220,200200,120401465,3330,3330,3330,3330,0
|
|
20231220,200100,120401465,3330,3330,3330,3330,0
|
|
20231220,200000,120401465,3330,3330,3330,3330,0
|
|
20231220,195900,120401465,3330,3330,3330,3330,0
|
|
20231220,195800,120401465,3330,3330,3330,3330,0
|
|
20231220,195700,120401465,3330,3330,3330,3330,0
|
|
20231220,195600,120401465,3330,3330,3330,3330,0
|
|
20231220,195500,120401465,3330,3330,3330,3330,0
|
|
20231220,195400,120401465,3330,3330,3330,3330,0
|
|
20231220,195300,120401465,3330,3330,3330,3330,0
|
|
20231220,195200,120401465,3330,3330,3330,3330,0
|
|
20231220,195100,120401465,3330,3330,3330,3330,0
|
|
20231220,195000,120401465,3330,3330,3330,3330,0
|
|
20231220,194900,120401465,3330,3330,3330,3330,0
|
|
20231220,194800,120401465,3330,3330,3330,3330,0
|
|
20231220,194700,120401465,3330,3330,3330,3330,0
|
|
20231220,194600,120401465,3330,3330,3330,3330,0
|
|
20231220,194500,120401465,3330,3330,3330,3330,0
|
|
20231220,194400,120401465,3330,3330,3330,3330,0
|
|
20231220,194300,120401465,3330,3330,3330,3330,0
|
|
20231220,194200,120401465,3330,3330,3330,3330,1999
|
|
20231220,194100,120401465,3330,3330,3330,3330,0
|
|
20231220,194000,120401465,3330,3330,3330,3330,0
|
|
20231220,193900,120401465,3330,3330,3330,3330,0
|
|
20231220,193800,120401465,3330,3330,3330,3330,0
|
|
20231220,193700,120401465,3330,3330,3330,3330,0
|
|
20231220,193600,120401465,3330,3330,3330,3330,0
|
|
20231220,193500,120401465,3330,3330,3330,3330,0
|
|
20231220,193400,120401465,3330,3330,3330,3330,0
|
|
20231220,193300,120401465,3330,3330,3330,3330,0
|
|
20231220,193200,120401465,3330,3330,3330,3330,0
|
|
20231220,193100,120401465,3330,3330,3330,3330,0
|
|
20231220,193000,120401465,3330,3330,3330,3330,0
|
|
20231220,192900,120401465,3330,3330,3330,3330,0
|
|
20231220,192800,120401465,3330,3330,3330,3330,0
|
|
20231220,192700,120401465,3330,3330,3330,3330,0
|
|
20231220,192600,120401465,3330,3330,3330,3330,0
|
|
20231220,192500,120401465,3330,3330,3330,3330,0
|
|
20231220,192400,120401465,3330,3330,3330,3330,0
|
|
20231220,192300,120401465,3330,3330,3330,3330,0
|
|
20231220,192200,120401465,3330,3330,3330,3330,0
|
|
20231220,192100,120401465,3330,3330,3330,3330,0
|
|
20231220,192000,120401465,3330,3330,3330,3330,0
|
|
20231220,191900,120401465,3330,3330,3330,3330,0
|
|
20231220,191800,120401465,3330,3330,3330,3330,0
|
|
20231220,191700,120401465,3330,3330,3330,3330,0
|
|
20231220,191600,120401465,3330,3330,3330,3330,0
|
|
20231220,191500,120401465,3330,3330,3330,3330,0
|
|
20231220,191400,120401465,3330,3330,3330,3330,0
|
|
20231220,191300,120401465,3330,3330,3330,3330,0
|
|
20231220,191200,120401465,3330,3330,3330,3330,1999
|
|
20231220,191100,120401465,3330,3330,3330,3330,0
|
|
20231220,191000,120401465,3330,3330,3330,3330,0
|
|
20231220,190900,120401465,3330,3330,3330,3330,0
|
|
20231220,190800,120401465,3330,3330,3330,3330,0
|
|
20231220,190700,120401465,3330,3330,3330,3330,0
|
|
20231220,190600,120401465,3330,3330,3330,3330,0
|
|
20231220,190500,120401465,3330,3330,3330,3330,0
|
|
20231220,190400,120401465,3330,3330,3330,3330,0
|
|
20231220,190300,120401465,3330,3330,3330,3330,0
|
|
20231220,190200,120401465,3330,3330,3330,3330,0
|
|
20231220,190100,120401465,3330,3330,3330,3330,0
|
|
20231220,190000,120401465,3330,3330,3330,3330,0
|
|
20231220,185900,120401465,3330,3330,3330,3330,0
|
|
20231220,185800,120401465,3330,3330,3330,3330,0
|
|
20231220,185700,120401465,3330,3330,3330,3330,0
|
|
20231220,185600,120401465,3330,3330,3330,3330,0
|
|
20231220,185500,120401465,3330,3330,3330,3330,0
|
|
20231220,185400,120401465,3330,3330,3330,3330,0
|
|
20231220,185300,120401465,3330,3330,3330,3330,0
|
|
20231220,185200,120401465,3330,3330,3330,3330,0
|
|
20231220,185100,120401465,3330,3330,3330,3330,0
|
|
20231220,185000,120401465,3330,3330,3330,3330,0
|
|
20231220,184900,120401465,3330,3330,3330,3330,0
|
|
20231220,184800,120401465,3330,3330,3330,3330,0
|
|
20231220,184700,120401465,3330,3330,3330,3330,0
|
|
20231220,184600,120401465,3330,3330,3330,3330,0
|
|
20231220,184500,120401465,3330,3330,3330,3330,0
|
|
20231220,184400,120401465,3330,3330,3330,3330,0
|
|
20231220,184300,120401465,3330,3330,3330,3330,0
|
|
20231220,184200,120401465,3330,3330,3330,3330,1999
|
|
20231220,184100,120401465,3330,3330,3330,3330,0
|
|
20231220,184000,120401465,3330,3330,3330,3330,0
|
|
20231220,183900,120401465,3330,3330,3330,3330,0
|
|
20231220,183800,120401465,3330,3330,3330,3330,0
|
|
20231220,183700,120401465,3330,3330,3330,3330,0
|
|
20231220,183600,120401465,3330,3330,3330,3330,0
|
|
20231220,183500,120401465,3330,3330,3330,3330,0
|
|
20231220,183400,120401465,3330,3330,3330,3330,0
|
|
20231220,183300,120401465,3330,3330,3330,3330,0
|
|
20231220,183200,120401465,3330,3330,3330,3330,0
|
|
20231220,183100,120401465,3330,3330,3330,3330,0
|
|
20231220,183000,120401465,3330,3330,3330,3330,0
|
|
20231220,182900,120401465,3330,3330,3330,3330,0
|
|
20231220,182800,120401465,3330,3330,3330,3330,0
|
|
20231220,182700,120401465,3330,3330,3330,3330,0
|
|
20231220,182600,120401465,3330,3330,3330,3330,0
|
|
20231220,182500,120401465,3330,3330,3330,3330,0
|
|
20231220,182400,120401465,3330,3330,3330,3330,0
|
|
20231220,182300,120401465,3330,3330,3330,3330,0
|
|
20231220,182200,120401465,3330,3330,3330,3330,0
|
|
20231220,182100,120401465,3330,3330,3330,3330,0
|
|
20231220,182000,120401465,3330,3330,3330,3330,0
|
|
20231220,181900,120401465,3330,3330,3330,3330,0
|
|
20231220,181800,120401465,3330,3330,3330,3330,0
|
|
20231220,181700,120401465,3330,3330,3330,3330,0
|
|
20231220,181600,120401465,3330,3330,3330,3330,0
|
|
20231220,181500,120401465,3330,3330,3330,3330,0
|
|
20231220,181400,120401465,3330,3330,3330,3330,0
|
|
20231220,181300,120401465,3330,3330,3330,3330,0
|
|
20231220,181200,120401465,3330,3330,3330,3330,1999
|
|
20231220,181100,120401465,3330,3330,3330,3330,0
|
|
20231220,181000,120401465,3330,3330,3330,3330,0
|
|
20231220,180900,120401465,3330,3330,3330,3330,0
|
|
20231220,180800,120401465,3330,3330,3330,3330,0
|
|
20231220,180700,120401465,3330,3330,3330,3330,0
|
|
20231220,180600,120401465,3330,3330,3330,3330,0
|
|
20231220,180500,120401465,3330,3330,3330,3330,0
|
|
20231220,180400,120401465,3330,3330,3330,3330,0
|
|
20231220,180300,120401465,3330,3330,3330,3330,0
|
|
20231220,180200,120401465,3330,3330,3330,3330,0
|
|
20231220,180100,120401465,3330,3330,3330,3330,0
|
|
20231220,180000,120401465,3330,3330,3330,3330,0
|
|
20231220,175900,120401465,3330,3330,3330,3330,0
|
|
20231220,175800,120401465,3330,3330,3330,3330,0
|
|
20231220,175700,120401465,3330,3330,3330,3330,0
|
|
20231220,175600,120401465,3330,3330,3330,3330,0
|
|
20231220,175500,120401465,3330,3330,3330,3330,0
|
|
20231220,175400,120401465,3330,3330,3330,3330,0
|
|
20231220,175300,120401465,3330,3330,3330,3330,0
|
|
20231220,175200,120401465,3330,3330,3330,3330,0
|
|
20231220,175100,120401465,3330,3330,3330,3330,0
|
|
20231220,175000,120401465,3330,3330,3330,3330,0
|
|
20231220,174900,120401465,3330,3330,3330,3330,0
|
|
20231220,174800,120401465,3330,3330,3330,3330,0
|
|
20231220,174700,120401465,3330,3330,3330,3330,0
|
|
20231220,174600,120401465,3330,3330,3330,3330,0
|
|
20231220,174500,120401465,3330,3330,3330,3330,0
|
|
20231220,174400,120401465,3330,3330,3330,3330,0
|
|
20231220,174300,120401465,3330,3330,3330,3330,0
|
|
20231220,174200,120401465,3330,3330,3330,3330,1999
|
|
20231220,174100,120401465,3330,3330,3330,3330,0
|
|
20231220,174000,120401465,3330,3330,3330,3330,0
|
|
20231220,173900,120401465,3330,3330,3330,3330,0
|
|
20231220,173800,120401465,3330,3330,3330,3330,0
|
|
20231220,173700,120401465,3330,3330,3330,3330,0
|
|
20231220,173600,120401465,3330,3330,3330,3330,0
|
|
20231220,173500,120401465,3330,3330,3330,3330,0
|
|
20231220,173400,120401465,3330,3330,3330,3330,0
|
|
20231220,173300,120401465,3330,3330,3330,3330,0
|
|
20231220,173200,120401465,3330,3330,3330,3330,0
|
|
20231220,173100,120401465,3330,3330,3330,3330,0
|
|
20231220,173000,120401465,3330,3330,3330,3330,0
|
|
20231220,172900,120401465,3330,3330,3330,3330,0
|
|
20231220,172800,120401465,3330,3330,3330,3330,0
|
|
20231220,172700,120401465,3330,3330,3330,3330,0
|
|
20231220,172600,120401465,3330,3330,3330,3330,0
|
|
20231220,172500,120401465,3330,3330,3330,3330,0
|
|
20231220,172400,120401465,3330,3330,3330,3330,0
|
|
20231220,172300,120401465,3330,3330,3330,3330,0
|
|
20231220,172200,120401465,3330,3330,3330,3330,0
|
|
20231220,172100,120401465,3330,3330,3330,3330,0
|
|
20231220,172000,120401465,3330,3330,3330,3330,0
|
|
20231220,171900,120401465,3330,3330,3330,3330,0
|
|
20231220,171800,120401465,3330,3330,3330,3330,0
|
|
20231220,171700,120401465,3330,3330,3330,3330,0
|
|
20231220,171600,120401465,3330,3330,3330,3330,0
|
|
20231220,171500,120401465,3330,3330,3330,3330,0
|
|
20231220,171400,120401465,3330,3330,3330,3330,0
|
|
20231220,171300,120401465,3330,3330,3330,3330,0
|
|
20231220,171200,120401465,3330,3330,3330,3330,1999
|
|
20231220,171100,120401465,3330,3330,3330,3330,0
|
|
20231220,171000,120401465,3330,3330,3330,3330,0
|
|
20231220,170900,120401465,3330,3330,3330,3330,0
|
|
20231220,170800,120401465,3330,3330,3330,3330,0
|
|
20231220,170700,120401465,3330,3330,3330,3330,0
|
|
20231220,170600,120401465,3330,3330,3330,3330,0
|
|
20231220,170500,120401465,3330,3330,3330,3330,0
|
|
20231220,170400,120401465,3330,3330,3330,3330,0
|
|
20231220,170300,120401465,3330,3330,3330,3330,0
|
|
20231220,170200,120401465,3330,3330,3330,3330,0
|
|
20231220,170100,120401465,3330,3330,3330,3330,0
|
|
20231220,170000,120401465,3330,3330,3330,3330,0
|
|
20231220,165900,120401465,3330,3330,3330,3330,0
|
|
20231220,165800,120401465,3330,3330,3330,3330,0
|
|
20231220,165700,120401465,3330,3330,3330,3330,0
|
|
20231220,165600,120401465,3330,3330,3330,3330,0
|
|
20231220,165500,120401465,3330,3330,3330,3330,0
|
|
20231220,165400,120401465,3330,3330,3330,3330,0
|
|
20231220,165300,120401465,3330,3330,3330,3330,0
|
|
20231220,165200,120401465,3330,3330,3330,3330,0
|
|
20231220,165100,120401465,3330,3330,3330,3330,0
|
|
20231220,165000,120401465,3330,3330,3330,3330,0
|
|
20231220,164900,120401465,3330,3330,3330,3330,0
|
|
20231220,164800,120401465,3330,3330,3330,3330,0
|
|
20231220,164700,120401465,3330,3330,3330,3330,0
|
|
20231220,164600,120401465,3330,3330,3330,3330,0
|
|
20231220,164500,120401465,3330,3330,3330,3330,0
|
|
20231220,164400,120401465,3330,3330,3330,3330,0
|
|
20231220,164300,120401465,3330,3330,3330,3330,0
|
|
20231220,164200,120401465,3330,3330,3330,3330,1999
|
|
20231220,164100,120401465,3330,3330,3330,3330,0
|
|
20231220,164000,120401465,3330,3330,3330,3330,0
|
|
20231220,163900,120401465,3330,3330,3330,3330,0
|
|
20231220,163800,120401465,3330,3330,3330,3330,0
|
|
20231220,163700,120401465,3330,3330,3330,3330,0
|
|
20231220,163600,120401465,3330,3330,3330,3330,0
|
|
20231220,163500,120401465,3330,3330,3330,3330,0
|
|
20231220,163400,120401465,3330,3330,3330,3330,0
|
|
20231220,163300,120401465,3330,3330,3330,3330,0
|
|
20231220,163200,120401465,3330,3330,3330,3330,0
|
|
20231220,163100,120401465,3330,3330,3330,3330,0
|
|
20231220,163000,120401465,3330,3330,3330,3330,0
|
|
20231220,162900,120401465,3330,3330,3330,3330,0
|
|
20231220,162800,120401465,3330,3330,3330,3330,0
|
|
20231220,162700,120401465,3330,3330,3330,3330,0
|
|
20231220,162600,120401465,3330,3330,3330,3330,0
|
|
20231220,162500,120401465,3330,3330,3330,3330,0
|
|
20231220,162400,120401465,3330,3330,3330,3330,0
|
|
20231220,162300,120401465,3330,3330,3330,3330,0
|
|
20231220,162200,120401465,3330,3330,3330,3330,0
|
|
20231220,162100,120401465,3330,3330,3330,3330,0
|
|
20231220,162000,120401465,3330,3330,3330,3330,0
|
|
20231220,161900,120401465,3330,3330,3330,3330,0
|
|
20231220,161800,120401465,3330,3330,3330,3330,0
|
|
20231220,161700,120401465,3330,3330,3330,3330,0
|
|
20231220,161600,120401465,3330,3330,3330,3330,0
|
|
20231220,161500,120401465,3330,3330,3330,3330,0
|
|
20231220,161400,120401465,3330,3330,3330,3330,0
|
|
20231220,161300,120401465,3330,3330,3330,3330,0
|
|
20231220,161200,120401465,3330,3330,3330,3330,1999
|
|
20231220,161100,120401465,3330,3330,3330,3330,0
|
|
20231220,161000,120401465,3330,3330,3330,3330,0
|
|
20231220,160900,120401465,3330,3330,3330,3330,0
|
|
20231220,160800,120401465,3330,3330,3330,3330,0
|
|
20231220,160700,120401465,3330,3330,3330,3330,0
|
|
20231220,160600,120401465,3330,3330,3330,3330,0
|
|
20231220,160500,120401465,3330,3330,3330,3330,0
|
|
20231220,160400,120401465,3330,3330,3330,3330,0
|
|
20231220,160300,120401465,3330,3330,3330,3330,0
|
|
20231220,160200,120401465,3330,3330,3330,3330,0
|
|
20231220,160100,120401465,3330,3330,3330,3330,0
|
|
20231220,160000,120401465,3330,3330,3330,3330,0
|
|
20231220,155900,120401465,3330,3330,3330,3330,0
|
|
20231220,155800,120401465,3330,3330,3330,3330,0
|
|
20231220,155700,120401465,3330,3330,3330,3330,0
|
|
20231220,155600,120401465,3330,3330,3330,3330,0
|
|
20231220,155500,120401465,3330,3330,3330,3330,0
|
|
20231220,155400,120401465,3330,3330,3330,3330,0
|
|
20231220,155300,120401465,3330,3330,3330,3330,0
|
|
20231220,155200,120401465,3330,3330,3330,3330,0
|
|
20231220,155100,120401465,3330,3330,3330,3330,0
|
|
20231220,155000,120401465,3330,3330,3330,3330,0
|
|
20231220,154900,120401465,3330,3330,3330,3330,0
|
|
20231220,154800,120401465,3330,3330,3330,3330,0
|
|
20231220,154700,120401465,3330,3330,3330,3330,0
|
|
20231220,154600,120401465,3330,3330,3330,3330,0
|
|
20231220,154500,120401465,3330,3330,3330,3330,0
|
|
20231220,154400,120401465,3330,3330,3330,3330,0
|
|
20231220,154300,120401465,3330,3330,3330,3330,0
|
|
20231220,154200,120401465,3330,3330,3330,3330,1999
|
|
20231220,154100,120401465,3330,3330,3330,3330,0
|
|
20231220,154000,120401465,3330,3330,3330,3330,0
|
|
20231220,153900,120401465,3330,3330,3330,3330,0
|
|
20231220,153800,120401465,3330,3330,3330,3330,0
|
|
20231220,153700,120401465,3330,3330,3330,3330,0
|
|
20231220,153600,120401465,3330,3330,3330,3330,0
|
|
20231220,153500,120401465,3330,3330,3330,3330,0
|
|
20231220,153400,120401465,3330,3330,3330,3330,0
|
|
20231220,153300,120401465,3330,3330,3330,3330,0
|
|
20231220,153200,120401465,3330,3330,3330,3330,0
|
|
20231220,153100,120401465,3330,3330,3330,3330,0
|
|
20231220,153000,120401465,3330,3330,3330,3330,1999
|
|
20231220,152900,113744795,3315,3315,3315,3315,0
|
|
20231220,152800,113744795,3315,3315,3315,3315,0
|
|
20231220,152700,113744795,3315,3315,3315,3315,0
|
|
20231220,152600,113744795,3315,3315,3315,3315,0
|
|
20231220,152500,113744795,3315,3315,3315,3315,0
|
|
20231220,152400,113744795,3315,3315,3315,3315,0
|
|
20231220,152300,113744795,3315,3315,3315,3315,0
|
|
20231220,152200,113744795,3315,3315,3315,3315,0
|
|
20231220,152100,113744795,3315,3315,3315,3315,0
|
|
20231220,152000,113744795,3315,3315,3315,3315,0
|
|
20231220,151900,113744795,3315,3315,3320,3315,145
|
|
20231220,151800,113263655,3315,3320,3320,3315,112
|
|
20231220,151700,112892130,3320,3305,3320,3300,5419
|
|
20231220,151600,94941320,3305,3315,3315,3305,16
|
|
20231220,151500,94888430,3315,3315,3315,3305,119
|
|
20231220,151400,94494975,3315,3315,3315,3315,32
|
|
20231220,151300,94388895,3315,3315,3315,3315,1
|
|
20231220,151200,94385580,3315,3315,3315,3315,4
|
|
20231220,151100,94372320,3315,3315,3315,3315,56
|
|
20231220,151000,94186680,3315,3310,3315,3310,573
|
|
20231220,150900,92289690,3310,3310,3310,3310,6
|
|
20231220,150800,92269830,3310,3295,3310,3295,2
|
|
20231220,150700,92263225,3310,3310,3310,3310,22
|
|
20231220,150600,92190405,3310,3310,3310,3310,1
|
|
20231220,150500,92187095,3310,3310,3310,3310,7
|
|
20231220,150400,92163925,3295,3300,3305,3295,245
|
|
20231220,150300,91354225,3295,3300,3305,3295,9
|
|
20231220,150200,91324505,3300,3300,3300,3300,1
|
|
20231220,150100,91321205,3300,3300,3300,3300,1
|
|
20231220,150000,91317905,3305,3305,3305,3305,1
|
|
20231220,145900,91314600,3300,3305,3305,3300,2
|
|
20231220,145800,91307995,3305,3295,3305,3295,2
|
|
20231220,145700,91301395,3310,3310,3310,3310,3
|
|
20231220,145600,91291465,3310,3310,3310,3310,3
|
|
20231220,145500,91281535,3315,3295,3315,3295,11
|
|
20231220,145400,91245270,3315,3315,3315,3315,1
|
|
20231220,145300,91241955,3315,3315,3315,3315,1
|
|
20231220,145200,91238640,3315,3315,3315,3315,1
|
|
20231220,145100,91235325,3315,3315,3315,3315,1
|
|
20231220,145000,91232010,3315,3315,3315,3315,1
|
|
20231220,144900,91228695,3315,3295,3315,3295,741
|
|
20231220,144800,88787080,3295,3320,3320,3295,6
|
|
20231220,144700,88767185,3320,3320,3320,3320,1
|
|
20231220,144600,88763865,3320,3320,3320,3320,31
|
|
20231220,144500,88660945,3320,3320,3320,3320,1
|
|
20231220,144400,88657625,3320,3320,3320,3320,1
|
|
20231220,144300,88654305,3320,3320,3320,3320,1
|
|
20231220,144200,88650985,3320,3320,3320,3320,1
|
|
20231220,144100,88647665,3320,3320,3320,3320,1
|
|
20231220,144000,88644345,3295,3295,3295,3295,0
|
|
20231220,143900,88644345,3295,3320,3320,3295,11
|
|
20231220,143800,88608075,3320,3320,3320,3295,22
|
|
20231220,143700,88535060,3320,3320,3320,3320,11
|
|
20231220,143600,88498540,3320,3320,3320,3320,1
|
|
20231220,143500,88495220,3320,3320,3320,3320,1
|
|
20231220,143400,88491900,3320,3320,3320,3320,1
|
|
20231220,143300,88488580,3320,3320,3320,3320,1
|
|
20231220,143200,88485260,3320,3320,3320,3320,0
|
|
20231220,143100,88485260,3320,3295,3320,3295,11
|
|
20231220,143000,88448990,3320,3320,3320,3320,1
|
|
20231220,142900,88445670,3320,3320,3320,3320,1
|
|
20231220,142800,88442350,3320,3320,3320,3320,1
|
|
20231220,142700,88439030,3295,3320,3320,3295,2
|
|
20231220,142600,88432415,3295,3320,3320,3295,2
|
|
20231220,142500,88425800,3320,3320,3320,3320,1
|
|
20231220,142400,88422480,3295,3295,3295,3295,322
|
|
20231220,142300,87361490,3320,3320,3320,3320,1
|
|
20231220,142200,87358170,3295,3320,3320,3295,2
|
|
20231220,142100,87351555,3320,3295,3320,3295,2
|
|
20231220,142000,87344940,3320,3320,3320,3320,1
|
|
20231220,141900,87341620,3320,3320,3320,3320,1
|
|
20231220,141800,87338300,3320,3320,3320,3320,1
|
|
20231220,141700,87334980,3320,3320,3320,3320,1
|
|
20231220,141600,87331660,3320,3320,3320,3320,0
|
|
20231220,141500,87331660,3320,3320,3320,3320,1
|
|
20231220,141400,87328340,3320,3320,3320,3320,1
|
|
20231220,141300,87325020,3320,3320,3320,3320,1
|
|
20231220,141200,87321700,3320,3320,3320,3320,11
|
|
20231220,141100,87285180,3320,3320,3320,3320,1
|
|
20231220,141000,87281860,3320,3320,3320,3320,1
|
|
20231220,140900,87278540,3320,3295,3320,3295,361
|
|
20231220,140800,86087770,3320,3320,3320,3320,0
|
|
20231220,140700,86087770,3320,3310,3320,3295,32
|
|
20231220,140600,85981665,3295,3310,3310,3295,608
|
|
20231220,140500,83972005,3310,3310,3310,3310,1
|
|
20231220,140400,83968695,3310,3305,3310,3305,635
|
|
20231220,140300,81869965,3300,3300,3300,3300,35
|
|
20231220,140200,81754465,3300,3295,3300,3295,36
|
|
20231220,140100,81635840,3295,3305,3305,3295,2
|
|
20231220,140000,81629240,3315,3315,3315,3315,0
|
|
20231220,135900,81629240,3315,3315,3315,3315,1
|
|
20231220,135800,81625925,3315,3315,3315,3315,11
|
|
20231220,135700,81589460,3315,3315,3315,3315,1
|
|
20231220,135600,81586145,3315,3315,3315,3315,1
|
|
20231220,135500,81582830,3315,3315,3315,3315,1
|
|
20231220,135400,81579515,3315,3315,3315,3315,1
|
|
20231220,135300,81576200,3315,3315,3315,3315,1
|
|
20231220,135200,81572885,3280,3285,3295,3280,639
|
|
20231220,135100,79475300,3285,3315,3320,3285,2171
|
|
20231220,135000,72311935,3315,3320,3320,3315,103
|
|
20231220,134900,71969985,3320,3320,3320,3320,11
|
|
20231220,134800,71933465,3320,3320,3320,3320,1
|
|
20231220,134700,71930145,3315,3320,3320,3315,3
|
|
20231220,134600,71920195,3315,3320,3320,3315,3
|
|
20231220,134500,71910245,3315,3325,3325,3315,99
|
|
20231220,134400,71581565,3320,3320,3320,3320,0
|
|
20231220,134300,71581565,3320,3330,3330,3320,11
|
|
20231220,134200,71544955,3325,3325,3325,3325,0
|
|
20231220,134100,71544955,3325,3325,3325,3325,53
|
|
20231220,134000,71368730,3320,3320,3320,3320,0
|
|
20231220,133900,71368730,3320,3325,3325,3320,3
|
|
20231220,133800,71358765,3320,3325,3325,3320,7
|
|
20231220,133700,71335500,3325,3325,3325,3325,0
|
|
20231220,133600,71335500,3325,3325,3325,3325,0
|
|
20231220,133500,71335500,3325,3325,3325,3325,0
|
|
20231220,133400,71335500,3325,3325,3325,3325,0
|
|
20231220,133300,71335500,3325,3325,3325,3325,0
|
|
20231220,133200,71335500,3325,3325,3325,3325,1
|
|
20231220,133100,71332175,3325,3325,3325,3325,1
|
|
20231220,133000,71328850,3325,3325,3325,3325,1
|
|
20231220,132900,71325525,3325,3325,3325,3325,352
|
|
20231220,132800,70155125,3330,3330,3330,3330,0
|
|
20231220,132700,70155125,3330,3330,3330,3330,0
|
|
20231220,132600,70155125,3330,3330,3330,3330,0
|
|
20231220,132500,70155125,3330,3330,3330,3330,0
|
|
20231220,132400,70155125,3330,3330,3330,3330,0
|
|
20231220,132300,70155125,3330,3330,3330,3330,82
|
|
20231220,132200,69882065,3345,3345,3345,3345,0
|
|
20231220,132100,69882065,3345,3345,3345,3345,0
|
|
20231220,132000,69882065,3345,3345,3345,3345,0
|
|
20231220,131900,69882065,3345,3345,3345,3345,0
|
|
20231220,131800,69882065,3345,3345,3345,3345,5
|
|
20231220,131700,69865340,3345,3345,3345,3345,0
|
|
20231220,131600,69865340,3345,3345,3345,3345,0
|
|
20231220,131500,69865340,3345,3345,3345,3345,0
|
|
20231220,131400,69865340,3345,3345,3345,3345,0
|
|
20231220,131300,69865340,3345,3345,3345,3345,0
|
|
20231220,131200,69865340,3345,3345,3345,3345,2
|
|
20231220,131100,69858650,3340,3340,3340,3340,0
|
|
20231220,131000,69858650,3340,3340,3340,3340,0
|
|
20231220,130900,69858650,3340,3340,3340,3340,0
|
|
20231220,130800,69858650,3340,3340,3340,3340,12
|
|
20231220,130700,69818570,3330,3330,3330,3330,1
|
|
20231220,130600,69815240,3330,3330,3330,3330,0
|
|
20231220,130500,69815240,3330,3330,3330,3330,0
|
|
20231220,130400,69815240,3330,3330,3330,3330,0
|
|
20231220,130300,69815240,3330,3330,3330,3330,0
|
|
20231220,130200,69815240,3330,3330,3330,3330,0
|
|
20231220,130100,69815240,3330,3330,3330,3330,0
|
|
20231220,130000,69815240,3330,3330,3330,3330,0
|
|
20231220,125900,69815240,3330,3330,3330,3330,0
|
|
20231220,125800,69815240,3330,3330,3330,3330,0
|
|
20231220,125700,69815240,3330,3330,3330,3330,0
|
|
20231220,125600,69815240,3330,3330,3330,3330,0
|
|
20231220,125500,69815240,3330,3330,3330,3330,157
|
|
20231220,125400,69292430,3345,3345,3345,3345,0
|
|
20231220,125300,69292430,3345,3345,3345,3345,5
|
|
20231220,125200,69275705,3330,3330,3330,3330,0
|
|
20231220,125100,69275705,3330,3330,3330,3330,0
|
|
20231220,125000,69275705,3330,3330,3330,3330,0
|
|
20231220,124900,69275705,3330,3330,3330,3330,0
|
|
20231220,124800,69275705,3330,3330,3330,3330,100
|
|
20231220,124700,68942705,3345,3345,3345,3345,0
|
|
20231220,124600,68942705,3345,3345,3345,3345,0
|
|
20231220,124500,68942705,3345,3345,3345,3345,0
|
|
20231220,124400,68942705,3345,3345,3345,3345,0
|
|
20231220,124300,68942705,3345,3345,3345,3345,0
|
|
20231220,124200,68942705,3345,3345,3345,3345,0
|
|
20231220,124100,68942705,3345,3345,3345,3345,0
|
|
20231220,124000,68942705,3345,3345,3345,3345,0
|
|
20231220,123900,68942705,3345,3345,3345,3345,0
|
|
20231220,123800,68942705,3345,3345,3345,3345,0
|
|
20231220,123700,68942705,3345,3345,3345,3345,0
|
|
20231220,123600,68942705,3345,3345,3345,3345,0
|
|
20231220,123500,68942705,3345,3345,3345,3345,0
|
|
20231220,123400,68942705,3345,3345,3345,3345,0
|
|
20231220,123300,68942705,3345,3345,3345,3345,0
|
|
20231220,123200,68942705,3345,3340,3345,3340,340
|
|
20231220,123100,67806625,3320,3320,3320,3320,0
|
|
20231220,123000,67806625,3320,3320,3320,3320,0
|
|
20231220,122900,67806625,3320,3320,3320,3320,0
|
|
20231220,122800,67806625,3320,3340,3340,3320,16
|
|
20231220,122700,67753370,3315,3315,3315,3315,0
|
|
20231220,122600,67753370,3315,3315,3315,3315,0
|
|
20231220,122500,67753370,3315,3325,3325,3315,486
|
|
20231220,122400,66142260,3315,3315,3315,3315,0
|
|
20231220,122300,66142260,3315,3315,3315,3315,65
|
|
20231220,122200,65926785,3325,3325,3325,3325,110
|
|
20231220,122100,65561035,3345,3345,3345,3345,1
|
|
20231220,122000,65557690,3345,3345,3345,3345,0
|
|
20231220,121900,65557690,3345,3345,3345,3345,0
|
|
20231220,121800,65557690,3345,3345,3345,3345,0
|
|
20231220,121700,65557690,3345,3345,3345,3345,40
|
|
20231220,121600,65423890,3345,3345,3345,3345,0
|
|
20231220,121500,65423890,3345,3325,3345,3320,3420
|
|
20231220,121400,54060965,3325,3340,3340,3325,347
|
|
20231220,121300,52904715,3345,3345,3345,3345,0
|
|
20231220,121200,52904715,3345,3350,3350,3345,210
|
|
20231220,121100,52202260,3360,3360,3360,3360,0
|
|
20231220,121000,52202260,3360,3360,3360,3360,0
|
|
20231220,120900,52202260,3360,3360,3360,3360,0
|
|
20231220,120800,52202260,3360,3350,3360,3350,2260
|
|
20231220,120700,44628935,3350,3350,3350,3350,0
|
|
20231220,120600,44628935,3350,3350,3350,3350,0
|
|
20231220,120500,44628935,3350,3350,3350,3350,0
|
|
20231220,120400,44628935,3350,3350,3350,3350,0
|
|
20231220,120300,44628935,3350,3350,3350,3350,6
|
|
20231220,120200,44608835,3350,3350,3350,3350,0
|
|
20231220,120100,44608835,3350,3350,3355,3350,1581
|
|
20231220,120000,39312130,3350,3350,3350,3350,0
|
|
20231220,115900,39312130,3350,3350,3350,3350,0
|
|
20231220,115800,39312130,3350,3350,3350,3350,17
|
|
20231220,115700,39255180,3350,3350,3350,3350,0
|
|
20231220,115600,39255180,3350,3350,3350,3350,0
|
|
20231220,115500,39255180,3350,3350,3350,3350,0
|
|
20231220,115400,39255180,3350,3350,3350,3350,0
|
|
20231220,115300,39255180,3350,3350,3350,3350,0
|
|
20231220,115200,39255180,3350,3350,3350,3350,641
|
|
20231220,115100,37107830,3350,3350,3350,3350,40
|
|
20231220,115000,36973830,3350,3350,3350,3350,0
|
|
20231220,114900,36973830,3350,3350,3350,3350,0
|
|
20231220,114800,36973830,3350,3350,3350,3350,0
|
|
20231220,114700,36973830,3350,3350,3350,3350,0
|
|
20231220,114600,36973830,3350,3350,3350,3350,0
|
|
20231220,114500,36973830,3350,3350,3350,3350,0
|
|
20231220,114400,36973830,3350,3350,3350,3350,0
|
|
20231220,114300,36973830,3350,3350,3350,3350,0
|
|
20231220,114200,36973830,3350,3350,3350,3350,0
|
|
20231220,114100,36973830,3350,3350,3350,3350,0
|
|
20231220,114000,36973830,3350,3350,3350,3350,1
|
|
20231220,113900,36970480,3350,3350,3350,3350,0
|
|
20231220,113800,36970480,3350,3350,3350,3350,6
|
|
20231220,113700,36950380,3350,3350,3350,3350,0
|
|
20231220,113600,36950380,3350,3350,3350,3350,0
|
|
20231220,113500,36950380,3350,3350,3350,3350,2
|
|
20231220,113400,36943680,3345,3345,3345,3345,84
|
|
20231220,113300,36662700,3345,3350,3350,3345,298
|
|
20231220,113200,35665540,3355,3355,3355,3355,0
|
|
20231220,113100,35665540,3355,3355,3355,3355,0
|
|
20231220,113000,35665540,3355,3355,3355,3355,0
|
|
20231220,112900,35665540,3355,3355,3355,3355,0
|
|
20231220,112800,35665540,3355,3355,3355,3355,0
|
|
20231220,112700,35665540,3355,3355,3355,3355,0
|
|
20231220,112600,35665540,3355,3355,3355,3355,11
|
|
20231220,112500,35628635,3355,3355,3355,3355,3
|
|
20231220,112400,35618570,3355,3355,3355,3355,0
|
|
20231220,112300,35618570,3355,3355,3355,3355,0
|
|
20231220,112200,35618570,3355,3355,3355,3355,73
|
|
20231220,112100,35373655,3355,3355,3355,3355,38
|
|
20231220,112000,35246165,3360,3360,3360,3360,0
|
|
20231220,111900,35246165,3360,3360,3360,3360,0
|
|
20231220,111800,35246165,3360,3360,3360,3360,0
|
|
20231220,111700,35246165,3360,3360,3360,3360,0
|
|
20231220,111600,35246165,3360,3360,3360,3360,0
|
|
20231220,111500,35246165,3360,3345,3360,3345,2217
|
|
20231220,111400,27811015,3345,3345,3345,3345,0
|
|
20231220,111300,27811015,3345,3345,3345,3345,6
|
|
20231220,111200,27790945,3350,3350,3350,3350,0
|
|
20231220,111100,27790945,3350,3350,3350,3350,0
|
|
20231220,111000,27790945,3350,3350,3350,3350,0
|
|
20231220,110900,27790945,3350,3350,3350,3350,0
|
|
20231220,110800,27790945,3350,3350,3350,3350,0
|
|
20231220,110700,27790945,3350,3350,3350,3350,0
|
|
20231220,110600,27790945,3350,3350,3350,3350,300
|
|
20231220,110500,26785945,3350,3350,3350,3350,0
|
|
20231220,110400,26785945,3350,3350,3350,3350,0
|
|
20231220,110300,26785945,3350,3350,3350,3350,0
|
|
20231220,110200,26785945,3350,3350,3350,3350,0
|
|
20231220,110100,26785945,3350,3350,3350,3350,0
|
|
20231220,110000,26785945,3350,3335,3350,3330,113
|
|
20231220,105900,26408480,3325,3325,3325,3325,0
|
|
20231220,105800,26408480,3325,3325,3325,3325,0
|
|
20231220,105700,26408480,3325,3325,3325,3325,0
|
|
20231220,105600,26408480,3325,3325,3325,3325,2
|
|
20231220,105500,26401830,3345,3345,3345,3345,0
|
|
20231220,105400,26401830,3345,3340,3345,3340,7
|
|
20231220,105300,26378445,3340,3340,3340,3340,0
|
|
20231220,105200,26378445,3340,3325,3340,3325,202
|
|
20231220,105100,25703795,3340,3330,3340,3330,489
|
|
20231220,105000,24072905,3325,3325,3325,3325,1
|
|
20231220,104900,24069580,3325,3325,3325,3305,3
|
|
20231220,104800,24059625,3330,3330,3330,3330,6
|
|
20231220,104700,24039645,3325,3325,3325,3325,5
|
|
20231220,104600,24023020,3305,3305,3305,3305,0
|
|
20231220,104500,24023020,3305,3305,3305,3305,0
|
|
20231220,104400,24023020,3305,3305,3305,3305,0
|
|
20231220,104300,24023020,3305,3305,3305,3305,0
|
|
20231220,104200,24023020,3305,3305,3305,3305,0
|
|
20231220,104100,24023020,3305,3325,3325,3305,482
|
|
20231220,104000,22425365,3325,3325,3325,3325,0
|
|
20231220,103900,22425365,3325,3325,3325,3325,0
|
|
20231220,103800,22425365,3325,3325,3325,3325,0
|
|
20231220,103700,22425365,3325,3325,3325,3325,0
|
|
20231220,103600,22425365,3325,3325,3325,3325,0
|
|
20231220,103500,22425365,3325,3325,3325,3325,87
|
|
20231220,103400,22136090,3325,3325,3325,3325,1
|
|
20231220,103300,22132765,3325,3325,3325,3325,36
|
|
20231220,103200,22013065,3325,3325,3325,3325,1
|
|
20231220,103100,22009740,3325,3325,3325,3325,201
|
|
20231220,103000,21341415,3325,3325,3325,3325,1
|
|
20231220,102900,21338090,3325,3325,3325,3325,0
|
|
20231220,102800,21338090,3325,3325,3325,3325,1
|
|
20231220,102700,21334765,3325,3325,3325,3325,1
|
|
20231220,102600,21331440,3325,3325,3325,3325,1
|
|
20231220,102500,21328115,3325,3325,3325,3325,1
|
|
20231220,102400,21324790,3325,3325,3325,3325,1
|
|
20231220,102300,21321465,3325,3325,3325,3325,7
|
|
20231220,102200,21298190,3325,3325,3325,3325,114
|
|
20231220,102100,20919140,3325,3325,3325,3325,0
|
|
20231220,102000,20919140,3325,3325,3325,3325,1
|
|
20231220,101900,20915815,3325,3325,3325,3325,1
|
|
20231220,101800,20912490,3325,3325,3325,3325,1
|
|
20231220,101700,20909165,3325,3320,3325,3320,7
|
|
20231220,101600,20885920,3315,3325,3325,3315,14
|
|
20231220,101500,20839500,3325,3325,3325,3325,1
|
|
20231220,101400,20836175,3325,3325,3325,3325,1
|
|
20231220,101300,20832850,3325,3325,3325,3325,0
|
|
20231220,101200,20832850,3325,3325,3325,3325,1
|
|
20231220,101100,20829525,3325,3325,3325,3325,2
|
|
20231220,101000,20822875,3325,3325,3325,3325,1
|
|
20231220,100900,20819550,3325,3325,3325,3325,5
|
|
20231220,100800,20802925,3325,3325,3325,3325,1
|
|
20231220,100700,20799600,3325,3325,3325,3325,1
|
|
20231220,100600,20796275,3325,3325,3325,3325,1
|
|
20231220,100500,20792950,3325,3325,3325,3325,0
|
|
20231220,100400,20792950,3325,3325,3325,3325,1
|
|
20231220,100300,20789625,3325,3325,3325,3325,11
|
|
20231220,100200,20753050,3325,3325,3325,3325,1
|
|
20231220,100100,20749725,3325,3335,3335,3325,4
|
|
20231220,100000,20736395,3325,3325,3325,3325,1
|
|
20231220,095900,20733070,3325,3325,3325,3325,1
|
|
20231220,095800,20729745,3310,3320,3340,3310,383
|
|
20231220,095700,19459865,3320,3320,3320,3320,0
|
|
20231220,095600,19459865,3320,3320,3320,3320,1
|
|
20231220,095500,19456545,3320,3320,3320,3320,1
|
|
20231220,095400,19453225,3320,3320,3320,3320,1
|
|
20231220,095300,19449905,3320,3325,3325,3320,2104
|
|
20231220,095200,12464600,3330,3330,3330,3330,0
|
|
20231220,095100,12464600,3330,3335,3335,3330,225
|
|
20231220,095000,11715345,3330,3330,3330,3330,276
|
|
20231220,094900,10796265,3330,3330,3330,3330,0
|
|
20231220,094800,10796265,3330,3330,3330,3330,1
|
|
20231220,094700,10792935,3320,3320,3320,3320,466
|
|
20231220,094600,9245815,3320,3320,3320,3320,91
|
|
20231220,094500,8943695,3320,3320,3320,3320,1
|
|
20231220,094400,8940375,3320,3320,3320,3320,1
|
|
20231220,094300,8937055,3320,3320,3320,3320,2
|
|
20231220,094200,8930415,3320,3320,3320,3320,1
|
|
20231220,094100,8927095,3315,3315,3315,3315,0
|
|
20231220,094000,8927095,3315,3295,3315,3295,9
|
|
20231220,093900,8897340,3320,3320,3320,3320,11
|
|
20231220,093800,8860820,3320,3315,3320,3315,507
|
|
20231220,093700,7179805,3315,3315,3315,3315,1
|
|
20231220,093600,7176490,3320,3320,3320,3320,1
|
|
20231220,093500,7173170,3320,3320,3320,3320,1
|
|
20231220,093400,7169850,3320,3320,3320,3320,1
|
|
20231220,093300,7166530,3320,3320,3320,3320,0
|
|
20231220,093200,7166530,3320,3320,3320,3320,1
|
|
20231220,093100,7163210,3320,3320,3320,3320,1
|
|
20231220,093000,7159890,3320,3320,3320,3320,1
|
|
20231220,092900,7156570,3320,3320,3320,3320,1
|
|
20231220,092800,7153250,3315,3315,3315,3315,1
|
|
20231220,092700,7149935,3315,3315,3315,3315,1
|
|
20231220,092600,7146620,3315,3315,3315,3315,1
|
|
20231220,092500,7143305,3290,3320,3320,3290,304
|
|
20231220,092400,6141345,3325,3325,3325,3325,1
|
|
20231220,092300,6138020,3325,3325,3325,3325,1
|
|
20231220,092200,6134695,3295,3325,3325,3295,361
|
|
20231220,092100,4945170,3325,3335,3335,3325,2
|
|
20231220,092000,4938510,3325,3325,3325,3325,1
|
|
20231220,091900,4935185,3325,3295,3325,3295,9
|
|
20231220,091800,4905500,3325,3325,3325,3325,14
|
|
20231220,091700,4858950,3300,3300,3300,3300,142
|
|
20231220,091600,4390350,3300,3305,3325,3300,263
|
|
20231220,091500,3522385,3325,3325,3325,3325,1
|
|
20231220,091400,3519060,3325,3325,3325,3325,1
|
|
20231220,091300,3515735,3325,3325,3325,3325,1
|
|
20231220,091200,3512410,3325,3325,3325,3325,1
|
|
20231220,091100,3509085,3325,3325,3325,3325,11
|
|
20231220,091000,3472510,3325,3310,3325,3310,131
|
|
20231220,090900,3038885,3320,3320,3320,3320,140
|
|
20231220,090800,2574085,3320,3320,3320,3320,9
|
|
20231220,090700,2544205,3320,3320,3320,3320,1
|
|
20231220,090600,2540885,3320,3320,3320,3320,1
|
|
20231220,090500,2537565,3320,3320,3320,3320,501
|
|
20231220,090400,874245,3320,3320,3320,3320,1
|
|
20231220,090300,870925,3320,3320,3320,3320,1
|
|
20231220,090200,867605,3320,3320,3320,3320,187
|
|
20231220,090100,246765,3325,3325,3325,3325,2
|
|
20231220,090000,240115,3330,3335,3335,3330,72
|