624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,192100,1600672030,6190,6190,6190,6190,7986
|
|
20231211,192000,1600672030,6190,6190,6190,6190,0
|
|
20231211,191900,1600672030,6190,6190,6190,6190,0
|
|
20231211,191800,1600672030,6190,6190,6190,6190,0
|
|
20231211,191700,1600672030,6190,6190,6190,6190,0
|
|
20231211,191600,1600672030,6190,6190,6190,6190,0
|
|
20231211,191500,1600672030,6190,6190,6190,6190,0
|
|
20231211,191400,1600672030,6190,6190,6190,6190,0
|
|
20231211,191300,1600672030,6190,6190,6190,6190,0
|
|
20231211,191200,1600672030,6190,6190,6190,6190,0
|
|
20231211,191100,1600672030,6190,6190,6190,6190,0
|
|
20231211,191000,1600672030,6190,6190,6190,6190,0
|
|
20231211,190900,1600672030,6190,6190,6190,6190,0
|
|
20231211,190800,1600672030,6190,6190,6190,6190,0
|
|
20231211,190700,1600672030,6190,6190,6190,6190,0
|
|
20231211,190600,1600672030,6190,6190,6190,6190,0
|
|
20231211,190500,1600672030,6190,6190,6190,6190,0
|
|
20231211,190400,1600672030,6190,6190,6190,6190,0
|
|
20231211,190300,1600672030,6190,6190,6190,6190,0
|
|
20231211,190200,1600672030,6190,6190,6190,6190,0
|
|
20231211,190100,1600672030,6190,6190,6190,6190,0
|
|
20231211,190000,1600672030,6190,6190,6190,6190,0
|
|
20231211,185900,1600672030,6190,6190,6190,6190,0
|
|
20231211,185800,1600672030,6190,6190,6190,6190,0
|
|
20231211,185700,1600672030,6190,6190,6190,6190,0
|
|
20231211,185600,1600672030,6190,6190,6190,6190,0
|
|
20231211,185500,1600672030,6190,6190,6190,6190,0
|
|
20231211,185400,1600672030,6190,6190,6190,6190,0
|
|
20231211,185300,1600672030,6190,6190,6190,6190,0
|
|
20231211,185200,1600672030,6190,6190,6190,6190,0
|
|
20231211,185100,1600672030,6190,6190,6190,6190,7986
|
|
20231211,185000,1600672030,6190,6190,6190,6190,0
|
|
20231211,184900,1600672030,6190,6190,6190,6190,0
|
|
20231211,184800,1600672030,6190,6190,6190,6190,0
|
|
20231211,184700,1600672030,6190,6190,6190,6190,0
|
|
20231211,184600,1600672030,6190,6190,6190,6190,0
|
|
20231211,184500,1600672030,6190,6190,6190,6190,0
|
|
20231211,184400,1600672030,6190,6190,6190,6190,0
|
|
20231211,184300,1600672030,6190,6190,6190,6190,0
|
|
20231211,184200,1600672030,6190,6190,6190,6190,0
|
|
20231211,184100,1600672030,6190,6190,6190,6190,0
|
|
20231211,184000,1600672030,6190,6190,6190,6190,0
|
|
20231211,183900,1600672030,6190,6190,6190,6190,0
|
|
20231211,183800,1600672030,6190,6190,6190,6190,0
|
|
20231211,183700,1600672030,6190,6190,6190,6190,0
|
|
20231211,183600,1600672030,6190,6190,6190,6190,0
|
|
20231211,183500,1600672030,6190,6190,6190,6190,0
|
|
20231211,183400,1600672030,6190,6190,6190,6190,0
|
|
20231211,183300,1600672030,6190,6190,6190,6190,0
|
|
20231211,183200,1600672030,6190,6190,6190,6190,0
|
|
20231211,183100,1600672030,6190,6190,6190,6190,0
|
|
20231211,183000,1600672030,6190,6190,6190,6190,0
|
|
20231211,182900,1600672030,6190,6190,6190,6190,0
|
|
20231211,182800,1600672030,6190,6190,6190,6190,0
|
|
20231211,182700,1600672030,6190,6190,6190,6190,0
|
|
20231211,182600,1600672030,6190,6190,6190,6190,0
|
|
20231211,182500,1600672030,6190,6190,6190,6190,0
|
|
20231211,182400,1600672030,6190,6190,6190,6190,0
|
|
20231211,182300,1600672030,6190,6190,6190,6190,0
|
|
20231211,182200,1600672030,6190,6190,6190,6190,0
|
|
20231211,182100,1600672030,6190,6190,6190,6190,7986
|
|
20231211,182000,1600672030,6190,6190,6190,6190,0
|
|
20231211,181900,1600672030,6190,6190,6190,6190,0
|
|
20231211,181800,1600672030,6190,6190,6190,6190,0
|
|
20231211,181700,1600672030,6190,6190,6190,6190,0
|
|
20231211,181600,1600672030,6190,6190,6190,6190,0
|
|
20231211,181500,1600672030,6190,6190,6190,6190,0
|
|
20231211,181400,1600672030,6190,6190,6190,6190,0
|
|
20231211,181300,1600672030,6190,6190,6190,6190,0
|
|
20231211,181200,1600672030,6190,6190,6190,6190,0
|
|
20231211,181100,1600672030,6190,6190,6190,6190,0
|
|
20231211,181000,1600672030,6190,6190,6190,6190,0
|
|
20231211,180900,1600672030,6190,6190,6190,6190,0
|
|
20231211,180800,1600672030,6190,6190,6190,6190,0
|
|
20231211,180700,1600672030,6190,6190,6190,6190,0
|
|
20231211,180600,1600672030,6190,6190,6190,6190,0
|
|
20231211,180500,1600672030,6190,6190,6190,6190,0
|
|
20231211,180400,1600672030,6190,6190,6190,6190,0
|
|
20231211,180300,1600672030,6190,6190,6190,6190,0
|
|
20231211,180200,1600672030,6190,6190,6190,6190,0
|
|
20231211,180100,1600672030,6190,6190,6190,6190,0
|
|
20231211,180000,1600672030,6190,6190,6190,6190,0
|
|
20231211,175900,1600672030,6190,6190,6190,6190,0
|
|
20231211,175800,1600672030,6190,6190,6190,6190,0
|
|
20231211,175700,1600672030,6190,6190,6190,6190,0
|
|
20231211,175600,1600672030,6190,6190,6190,6190,0
|
|
20231211,175500,1600672030,6190,6190,6190,6190,0
|
|
20231211,175400,1600672030,6190,6190,6190,6190,0
|
|
20231211,175300,1600672030,6190,6190,6190,6190,0
|
|
20231211,175200,1600672030,6190,6190,6190,6190,0
|
|
20231211,175100,1600672030,6190,6190,6190,6190,7986
|
|
20231211,175000,1600672030,6190,6190,6190,6190,0
|
|
20231211,174900,1600672030,6190,6190,6190,6190,0
|
|
20231211,174800,1600672030,6190,6190,6190,6190,0
|
|
20231211,174700,1600672030,6190,6190,6190,6190,0
|
|
20231211,174600,1600672030,6190,6190,6190,6190,0
|
|
20231211,174500,1600672030,6190,6190,6190,6190,0
|
|
20231211,174400,1600672030,6190,6190,6190,6190,0
|
|
20231211,174300,1600672030,6190,6190,6190,6190,0
|
|
20231211,174200,1600672030,6190,6190,6190,6190,0
|
|
20231211,174100,1600672030,6190,6190,6190,6190,0
|
|
20231211,174000,1600672030,6190,6190,6190,6190,0
|
|
20231211,173900,1600672030,6190,6190,6190,6190,0
|
|
20231211,173800,1600672030,6190,6190,6190,6190,0
|
|
20231211,173700,1600672030,6190,6190,6190,6190,0
|
|
20231211,173600,1600672030,6190,6190,6190,6190,0
|
|
20231211,173500,1600672030,6190,6190,6190,6190,0
|
|
20231211,173400,1600672030,6190,6190,6190,6190,0
|
|
20231211,173300,1600672030,6190,6190,6190,6190,0
|
|
20231211,173200,1600672030,6190,6190,6190,6190,0
|
|
20231211,173100,1600672030,6190,6190,6190,6190,0
|
|
20231211,173000,1600672030,6190,6190,6190,6190,0
|
|
20231211,172900,1600672030,6190,6190,6190,6190,0
|
|
20231211,172800,1600672030,6190,6190,6190,6190,0
|
|
20231211,172700,1600672030,6190,6190,6190,6190,0
|
|
20231211,172600,1600672030,6190,6190,6190,6190,0
|
|
20231211,172500,1600672030,6190,6190,6190,6190,0
|
|
20231211,172400,1600672030,6190,6190,6190,6190,0
|
|
20231211,172300,1600672030,6190,6190,6190,6190,0
|
|
20231211,172200,1600672030,6190,6190,6190,6190,0
|
|
20231211,172100,1600672030,6190,6190,6190,6190,7986
|
|
20231211,172000,1600672030,6190,6190,6190,6190,0
|
|
20231211,171900,1600672030,6190,6190,6190,6190,0
|
|
20231211,171800,1600672030,6190,6190,6190,6190,0
|
|
20231211,171700,1600672030,6190,6190,6190,6190,0
|
|
20231211,171600,1600672030,6190,6190,6190,6190,0
|
|
20231211,171500,1600672030,6190,6190,6190,6190,0
|
|
20231211,171400,1600672030,6190,6190,6190,6190,0
|
|
20231211,171300,1600672030,6190,6190,6190,6190,0
|
|
20231211,171200,1600672030,6190,6190,6190,6190,0
|
|
20231211,171100,1600672030,6190,6190,6190,6190,0
|
|
20231211,171000,1600672030,6190,6190,6190,6190,0
|
|
20231211,170900,1600672030,6190,6190,6190,6190,0
|
|
20231211,170800,1600672030,6190,6190,6190,6190,0
|
|
20231211,170700,1600672030,6190,6190,6190,6190,0
|
|
20231211,170600,1600672030,6190,6190,6190,6190,0
|
|
20231211,170500,1600672030,6190,6190,6190,6190,0
|
|
20231211,170400,1600672030,6190,6190,6190,6190,0
|
|
20231211,170300,1600672030,6190,6190,6190,6190,0
|
|
20231211,170200,1600672030,6190,6190,6190,6190,0
|
|
20231211,170100,1600672030,6190,6190,6190,6190,0
|
|
20231211,170000,1600672030,6190,6190,6190,6190,0
|
|
20231211,165900,1600672030,6190,6190,6190,6190,0
|
|
20231211,165800,1600672030,6190,6190,6190,6190,0
|
|
20231211,165700,1600672030,6190,6190,6190,6190,0
|
|
20231211,165600,1600672030,6190,6190,6190,6190,0
|
|
20231211,165500,1600672030,6190,6190,6190,6190,0
|
|
20231211,165400,1600672030,6190,6190,6190,6190,0
|
|
20231211,165300,1600672030,6190,6190,6190,6190,0
|
|
20231211,165200,1600672030,6190,6190,6190,6190,0
|
|
20231211,165100,1600672030,6190,6190,6190,6190,7986
|
|
20231211,165000,1600672030,6190,6190,6190,6190,0
|
|
20231211,164900,1600672030,6190,6190,6190,6190,0
|
|
20231211,164800,1600672030,6190,6190,6190,6190,0
|
|
20231211,164700,1600672030,6190,6190,6190,6190,0
|
|
20231211,164600,1600672030,6190,6190,6190,6190,0
|
|
20231211,164500,1600672030,6190,6190,6190,6190,0
|
|
20231211,164400,1600672030,6190,6190,6190,6190,0
|
|
20231211,164300,1600672030,6190,6190,6190,6190,0
|
|
20231211,164200,1600672030,6190,6190,6190,6190,0
|
|
20231211,164100,1600672030,6190,6190,6190,6190,0
|
|
20231211,164000,1600672030,6190,6190,6190,6190,0
|
|
20231211,163900,1600672030,6190,6190,6190,6190,0
|
|
20231211,163800,1600672030,6190,6190,6190,6190,0
|
|
20231211,163700,1600672030,6190,6190,6190,6190,0
|
|
20231211,163600,1600672030,6190,6190,6190,6190,0
|
|
20231211,163500,1600672030,6190,6190,6190,6190,0
|
|
20231211,163400,1600672030,6190,6190,6190,6190,0
|
|
20231211,163300,1600672030,6190,6190,6190,6190,0
|
|
20231211,163200,1600672030,6190,6190,6190,6190,0
|
|
20231211,163100,1600672030,6190,6190,6190,6190,0
|
|
20231211,163000,1600672030,6190,6190,6190,6190,0
|
|
20231211,162900,1600672030,6190,6190,6190,6190,0
|
|
20231211,162800,1600672030,6190,6190,6190,6190,0
|
|
20231211,162700,1600672030,6190,6190,6190,6190,0
|
|
20231211,162600,1600672030,6190,6190,6190,6190,0
|
|
20231211,162500,1600672030,6190,6190,6190,6190,0
|
|
20231211,162400,1600672030,6190,6190,6190,6190,0
|
|
20231211,162300,1600672030,6190,6190,6190,6190,0
|
|
20231211,162200,1600672030,6190,6190,6190,6190,0
|
|
20231211,162100,1600672030,6190,6190,6190,6190,7986
|
|
20231211,162000,1600672030,6190,6190,6190,6190,0
|
|
20231211,161900,1600672030,6190,6190,6190,6190,0
|
|
20231211,161800,1600672030,6190,6190,6190,6190,0
|
|
20231211,161700,1600672030,6190,6190,6190,6190,0
|
|
20231211,161600,1600672030,6190,6190,6190,6190,0
|
|
20231211,161500,1600672030,6190,6190,6190,6190,0
|
|
20231211,161400,1600672030,6190,6190,6190,6190,0
|
|
20231211,161300,1600672030,6190,6190,6190,6190,0
|
|
20231211,161200,1600672030,6190,6190,6190,6190,0
|
|
20231211,161100,1600672030,6190,6190,6190,6190,0
|
|
20231211,161000,1600672030,6190,6190,6190,6190,0
|
|
20231211,160900,1600672030,6190,6190,6190,6190,0
|
|
20231211,160800,1600672030,6190,6190,6190,6190,0
|
|
20231211,160700,1600672030,6190,6190,6190,6190,0
|
|
20231211,160600,1600672030,6190,6190,6190,6190,0
|
|
20231211,160500,1600672030,6190,6190,6190,6190,0
|
|
20231211,160400,1600672030,6190,6190,6190,6190,0
|
|
20231211,160300,1600672030,6190,6190,6190,6190,0
|
|
20231211,160200,1600672030,6190,6190,6190,6190,0
|
|
20231211,160100,1600672030,6190,6190,6190,6190,0
|
|
20231211,160000,1600672030,6190,6190,6190,6190,0
|
|
20231211,155900,1600672030,6190,6190,6190,6190,0
|
|
20231211,155800,1600672030,6190,6190,6190,6190,0
|
|
20231211,155700,1600672030,6190,6190,6190,6190,0
|
|
20231211,155600,1600672030,6190,6190,6190,6190,0
|
|
20231211,155500,1600672030,6190,6190,6190,6190,0
|
|
20231211,155400,1600672030,6190,6190,6190,6190,0
|
|
20231211,155300,1600672030,6190,6190,6190,6190,0
|
|
20231211,155200,1600672030,6190,6190,6190,6190,0
|
|
20231211,155100,1600672030,6190,6190,6190,6190,7986
|
|
20231211,155000,1600672030,6190,6190,6190,6190,0
|
|
20231211,154900,1600672030,6190,6190,6190,6190,0
|
|
20231211,154800,1600672030,6190,6190,6190,6190,0
|
|
20231211,154700,1600672030,6190,6190,6190,6190,0
|
|
20231211,154600,1600672030,6190,6190,6190,6190,0
|
|
20231211,154500,1600672030,6190,6190,6190,6190,0
|
|
20231211,154400,1600672030,6190,6190,6190,6190,0
|
|
20231211,154300,1600672030,6190,6190,6190,6190,0
|
|
20231211,154200,1600672030,6190,6190,6190,6190,0
|
|
20231211,154100,1600672030,6190,6190,6190,6190,0
|
|
20231211,154000,1600672030,6190,6190,6190,6190,0
|
|
20231211,153900,1600672030,6190,6190,6190,6190,0
|
|
20231211,153800,1600672030,6190,6190,6190,6190,0
|
|
20231211,153700,1600672030,6190,6190,6190,6190,0
|
|
20231211,153600,1600672030,6190,6190,6190,6190,0
|
|
20231211,153500,1600672030,6190,6190,6190,6190,0
|
|
20231211,153400,1600672030,6190,6190,6190,6190,0
|
|
20231211,153300,1600672030,6190,6190,6190,6190,0
|
|
20231211,153200,1600672030,6190,6190,6190,6190,0
|
|
20231211,153100,1600672030,6190,6190,6190,6190,0
|
|
20231211,153000,1600672030,6190,6190,6190,6190,7986
|
|
20231211,152900,1551238690,6200,6200,6200,6200,0
|
|
20231211,152800,1551238690,6200,6200,6200,6200,0
|
|
20231211,152700,1551238690,6200,6200,6200,6200,0
|
|
20231211,152600,1551238690,6200,6200,6200,6200,0
|
|
20231211,152500,1551238690,6200,6200,6200,6200,0
|
|
20231211,152400,1551238690,6200,6200,6200,6200,0
|
|
20231211,152300,1551238690,6200,6200,6200,6200,0
|
|
20231211,152200,1551238690,6200,6200,6200,6200,0
|
|
20231211,152100,1551238690,6200,6200,6200,6200,0
|
|
20231211,152000,1551238690,6200,6200,6200,6200,0
|
|
20231211,151900,1551238690,6200,6190,6200,6180,3238
|
|
20231211,151800,1531194660,6180,6200,6200,6180,1049
|
|
20231211,151700,1524700080,6190,6200,6200,6180,1266
|
|
20231211,151600,1516867570,6200,6180,6200,6180,3901
|
|
20231211,151500,1492693300,6190,6160,6190,6150,1057
|
|
20231211,151400,1486166670,6160,6150,6160,6150,473
|
|
20231211,151300,1483253000,6160,6150,6160,6150,287
|
|
20231211,151200,1481487020,6150,6150,6150,6130,8801
|
|
20231211,151100,1427484390,6150,6130,6150,6130,580
|
|
20231211,151000,1423924170,6120,6120,6120,6120,0
|
|
20231211,150900,1423924170,6120,6130,6130,6120,643
|
|
20231211,150800,1419983490,6120,6110,6130,6110,1638
|
|
20231211,150700,1409965530,6110,6100,6120,6100,349
|
|
20231211,150600,1407835350,6100,6140,6140,6100,1174
|
|
20231211,150500,1400664010,6120,6140,6140,6120,157
|
|
20231211,150400,1399703050,6150,6130,6150,6110,1031
|
|
20231211,150300,1393392010,6140,6140,6140,6140,390
|
|
20231211,150200,1390997410,6150,6150,6150,6150,10
|
|
20231211,150100,1390935910,6140,6140,6140,6140,35
|
|
20231211,150000,1390721010,6140,6140,6140,6140,115
|
|
20231211,145900,1390014910,6140,6140,6140,6140,8
|
|
20231211,145800,1389965790,6140,6130,6140,6130,1732
|
|
20231211,145700,1379348610,6130,6130,6130,6130,687
|
|
20231211,145600,1375137300,6140,6150,6160,6140,651
|
|
20231211,145500,1371139390,6170,6170,6170,6170,0
|
|
20231211,145400,1371139390,6170,6140,6170,6140,1017
|
|
20231211,145300,1364864960,6140,6130,6140,6130,1004
|
|
20231211,145200,1358701290,6120,6130,6130,6120,47
|
|
20231211,145100,1358413430,6130,6130,6130,6120,1508
|
|
20231211,145000,1349181870,6130,6130,6130,6130,548
|
|
20231211,144900,1345822630,6130,6130,6130,6130,372
|
|
20231211,144800,1343542270,6140,6140,6140,6140,80
|
|
20231211,144700,1343051070,6130,6160,6160,6130,82
|
|
20231211,144600,1342547710,6160,6150,6160,6140,802
|
|
20231211,144500,1337616780,6150,6180,6180,6150,3106
|
|
20231211,144400,1318468040,6180,6170,6200,6160,364
|
|
20231211,144300,1316220380,6170,6150,6170,6150,223
|
|
20231211,144200,1314848670,6140,6190,6190,6130,660
|
|
20231211,144100,1310788530,6190,6170,6200,6170,55
|
|
20231211,144000,1310448770,6170,6230,6240,6170,2901
|
|
20231211,143900,1292442320,6230,6210,6260,6200,7086
|
|
20231211,143800,1248344230,6210,6130,6210,6130,9951
|
|
20231211,143700,1186863780,6130,6160,6160,6130,1144
|
|
20231211,143600,1179849140,6160,6160,6160,6140,4854
|
|
20231211,143500,1149994560,6160,6140,6170,6140,628
|
|
20231211,143400,1146129550,6130,6100,6130,6090,1746
|
|
20231211,143300,1135458170,6090,6050,6100,6050,2544
|
|
20231211,143200,1119985460,6050,6070,6080,6050,1403
|
|
20231211,143100,1111486980,6060,6060,6060,6060,0
|
|
20231211,143000,1111486980,6060,6050,6060,6050,956
|
|
20231211,142900,1105703160,6040,6040,6040,6030,494
|
|
20231211,142800,1102722660,6040,6040,6040,6040,1
|
|
20231211,142700,1102716620,6040,6040,6040,6040,342
|
|
20231211,142600,1100650940,6040,6040,6040,6040,10
|
|
20231211,142500,1100590540,6030,6010,6030,6010,976
|
|
20231211,142400,1094714100,6010,6020,6020,6010,1046
|
|
20231211,142300,1088417930,6010,6010,6010,6010,0
|
|
20231211,142200,1088417930,6010,6010,6010,6010,443
|
|
20231211,142100,1085755500,6020,6010,6020,6010,2
|
|
20231211,142000,1085743470,6010,6010,6010,6010,1208
|
|
20231211,141900,1078483390,6030,6010,6030,6010,174
|
|
20231211,141800,1077437350,6000,6070,6070,6000,7857
|
|
20231211,141700,1030133100,6100,6100,6100,6100,100
|
|
20231211,141600,1029523100,6100,6100,6100,6100,67
|
|
20231211,141500,1029114400,6100,6100,6100,6100,1000
|
|
20231211,141400,1023014400,6100,6050,6100,6050,7779
|
|
20231211,141300,975593950,6050,6080,6090,6050,711
|
|
20231211,141200,971291040,6090,6090,6090,6090,1000
|
|
20231211,141100,965201040,6090,6100,6100,6090,1482
|
|
20231211,141000,956165660,6100,6050,6100,6050,2614
|
|
20231211,140900,940250730,6040,6030,6040,6010,225
|
|
20231211,140800,938894520,6010,6050,6050,6010,254
|
|
20231211,140700,937362660,6050,6140,6140,6050,4515
|
|
20231211,140600,909934820,6130,6010,6180,6010,11213
|
|
20231211,140500,841226740,6000,6010,6010,6000,73
|
|
20231211,140400,840788190,6010,6000,6010,6000,525
|
|
20231211,140300,837637690,6000,6010,6010,6000,559
|
|
20231211,140200,834282370,6000,6000,6000,6000,0
|
|
20231211,140100,834282370,6000,6000,6000,6000,1561
|
|
20231211,140000,824916370,6010,6010,6010,6000,3005
|
|
20231211,135900,806860360,6010,6020,6020,6010,166
|
|
20231211,135800,805861500,6020,6030,6030,6020,464
|
|
20231211,135700,803067720,6030,6040,6040,6030,22
|
|
20231211,135600,802935050,6050,6050,6050,6050,30
|
|
20231211,135500,802753550,6050,6030,6050,6020,4212
|
|
20231211,135400,777389430,6050,6050,6050,6050,2
|
|
20231211,135300,777377330,6030,6030,6030,6030,0
|
|
20231211,135200,777377330,6030,6030,6030,6030,139
|
|
20231211,135100,776539160,6030,6030,6030,6030,0
|
|
20231211,135000,776539160,6030,6030,6030,6030,190
|
|
20231211,134900,775393460,6030,6030,6030,6030,0
|
|
20231211,134800,775393460,6030,6030,6030,6030,201
|
|
20231211,134700,774181430,6030,6040,6040,6030,417
|
|
20231211,134600,771666910,6050,6050,6050,6050,1
|
|
20231211,134500,771660860,6030,6030,6030,6030,0
|
|
20231211,134400,771660860,6030,6030,6030,6030,332
|
|
20231211,134300,769658900,6030,6030,6030,6030,3
|
|
20231211,134200,769640810,6030,6050,6050,6030,123
|
|
20231211,134100,768899090,6050,6050,6050,6050,0
|
|
20231211,134000,768899090,6050,6050,6050,6050,19
|
|
20231211,133900,768784140,6030,6030,6030,6030,879
|
|
20231211,133800,763483770,6040,6040,6040,6030,1570
|
|
20231211,133700,754016510,6040,6050,6050,6040,1173
|
|
20231211,133600,746931420,6040,6050,6050,6040,17
|
|
20231211,133500,746828660,6050,6050,6050,6050,2
|
|
20231211,133400,746816560,6040,6050,6050,6040,876
|
|
20231211,133300,741523620,6050,6050,6050,6050,373
|
|
20231211,133200,739266970,6070,6070,6070,6070,0
|
|
20231211,133100,739266970,6070,6060,6070,6060,150
|
|
20231211,133000,738356570,6040,6040,6040,6040,0
|
|
20231211,132900,738356570,6040,6040,6040,6040,0
|
|
20231211,132800,738356570,6040,6040,6040,6040,112
|
|
20231211,132700,737680090,6040,6040,6040,6040,700
|
|
20231211,132600,733452090,6060,6060,6060,6060,150
|
|
20231211,132500,732543090,6040,6040,6040,6040,50
|
|
20231211,132400,732241090,6040,6040,6040,6040,9
|
|
20231211,132300,732186730,6030,6030,6030,6030,0
|
|
20231211,132200,732186730,6030,6030,6030,6030,1
|
|
20231211,132100,732180700,6040,6060,6060,6040,2664
|
|
20231211,132000,716075120,6050,6050,6050,6050,0
|
|
20231211,131900,716075120,6050,6050,6050,6050,37
|
|
20231211,131800,715851270,6050,6050,6050,6050,0
|
|
20231211,131700,715851270,6050,6050,6050,6050,8
|
|
20231211,131600,715802870,6050,6050,6050,6050,20
|
|
20231211,131500,715681870,6050,6050,6050,6050,451
|
|
20231211,131400,712953320,6050,6050,6050,6050,0
|
|
20231211,131300,712953320,6050,6050,6050,6050,546
|
|
20231211,131200,709650020,6050,6060,6060,6050,277
|
|
20231211,131100,707973370,6070,6070,6070,6070,50
|
|
20231211,131000,707669870,6070,6070,6070,6070,49
|
|
20231211,130900,707372440,6060,6060,6060,6060,834
|
|
20231211,130800,702318400,6070,6070,6070,6070,0
|
|
20231211,130700,702318400,6070,6070,6070,6070,12
|
|
20231211,130600,702245560,6070,6060,6070,6060,114
|
|
20231211,130500,701553870,6060,6060,6060,6060,1
|
|
20231211,130400,701547810,6060,6070,6070,6060,202
|
|
20231211,130300,700321700,6070,6070,6070,6070,164
|
|
20231211,130200,699326220,6080,6080,6080,6080,55
|
|
20231211,130100,698991820,6080,6070,6080,6070,161
|
|
20231211,130000,698013540,6080,6080,6080,6080,10
|
|
20231211,125900,697952740,6070,6070,6070,6070,0
|
|
20231211,125800,697952740,6070,6070,6070,6070,439
|
|
20231211,125700,695288010,6070,6070,6070,6070,1088
|
|
20231211,125600,688683850,6070,6070,6070,6070,0
|
|
20231211,125500,688683850,6070,6070,6070,6070,0
|
|
20231211,125400,688683850,6070,6070,6070,6070,0
|
|
20231211,125300,688683850,6070,6070,6070,6070,50
|
|
20231211,125200,688380350,6080,6080,6080,6080,52
|
|
20231211,125100,688064190,6070,6070,6070,6070,0
|
|
20231211,125000,688064190,6070,6080,6080,6070,247
|
|
20231211,124900,686564380,6080,6080,6080,6080,500
|
|
20231211,124800,683524380,6080,6080,6080,6080,8
|
|
20231211,124700,683475740,6080,6070,6080,6070,205
|
|
20231211,124600,682229470,6070,6080,6080,6070,172
|
|
20231211,124500,681183810,6080,6070,6080,6070,21
|
|
20231211,124400,681056330,6080,6080,6080,6080,30
|
|
20231211,124300,680873930,6080,6080,6080,6080,581
|
|
20231211,124200,677341450,6080,6080,6080,6080,10
|
|
20231211,124100,677280650,6080,6090,6090,6080,68
|
|
20231211,124000,676866630,6080,6080,6080,6080,500
|
|
20231211,123900,673826630,6080,6080,6080,6080,0
|
|
20231211,123800,673826630,6080,6080,6080,6080,0
|
|
20231211,123700,673826630,6080,6080,6080,6080,0
|
|
20231211,123600,673826630,6080,6080,6080,6080,0
|
|
20231211,123500,673826630,6080,6080,6080,6080,201
|
|
20231211,123400,672604550,6080,6080,6080,6080,592
|
|
20231211,123300,669005190,6070,6070,6070,6070,0
|
|
20231211,123200,669005190,6070,6070,6070,6070,0
|
|
20231211,123100,669005190,6070,6070,6070,6070,89
|
|
20231211,123000,668464960,6070,6070,6070,6070,267
|
|
20231211,122900,666844270,6070,6070,6070,6070,25
|
|
20231211,122800,666692520,6050,6050,6050,6050,0
|
|
20231211,122700,666692520,6050,6050,6050,6050,19
|
|
20231211,122600,666577570,6050,6050,6050,6050,19
|
|
20231211,122500,666462620,6050,6050,6050,6050,396
|
|
20231211,122400,664066820,6050,6050,6050,6050,0
|
|
20231211,122300,664066820,6050,6060,6060,6050,969
|
|
20231211,122200,658204320,6060,6060,6060,6060,167
|
|
20231211,122100,657192300,6060,6060,6060,6060,24
|
|
20231211,122000,657046860,6060,6060,6060,6060,359
|
|
20231211,121900,654871320,6060,6060,6060,6060,50
|
|
20231211,121800,654568320,6070,6070,6070,6070,0
|
|
20231211,121700,654568320,6070,6070,6070,6070,321
|
|
20231211,121600,652619850,6060,6060,6060,6060,0
|
|
20231211,121500,652619850,6060,6060,6060,6060,100
|
|
20231211,121400,652013850,6070,6070,6070,6070,0
|
|
20231211,121300,652013850,6070,6060,6070,6060,12
|
|
20231211,121200,651941030,6070,6070,6070,6070,1
|
|
20231211,121100,651934960,6050,6060,6060,6050,2516
|
|
20231211,121000,636700160,6060,6070,6070,6060,661
|
|
20231211,120900,632690990,6070,6070,6070,6070,5
|
|
20231211,120800,632660640,6070,6070,6070,6070,1900
|
|
20231211,120700,621127640,6070,6070,6070,6070,0
|
|
20231211,120600,621127640,6070,6070,6070,6070,0
|
|
20231211,120500,621127640,6070,6070,6070,6070,0
|
|
20231211,120400,621127640,6070,6070,6070,6070,229
|
|
20231211,120300,619737610,6070,6080,6080,6070,572
|
|
20231211,120200,616265510,6090,6090,6090,6090,0
|
|
20231211,120100,616265510,6090,6090,6090,6090,0
|
|
20231211,120000,616265510,6090,6090,6090,6080,1417
|
|
20231211,115900,607650010,6090,6090,6090,6090,210
|
|
20231211,115800,606371110,6100,6100,6100,6100,0
|
|
20231211,115700,606371110,6100,6100,6100,6100,0
|
|
20231211,115600,606371110,6100,6100,6100,6100,1
|
|
20231211,115500,606365010,6090,6090,6090,6090,2
|
|
20231211,115400,606352830,6090,6070,6090,6070,857
|
|
20231211,115300,601148880,6060,6090,6090,6060,908
|
|
20231211,115200,595633730,6090,6100,6100,6090,160
|
|
20231211,115100,594659130,6100,6100,6100,6100,15
|
|
20231211,115000,594567630,6100,6100,6100,6100,31
|
|
20231211,114900,594378530,6090,6090,6090,6090,0
|
|
20231211,114800,594378530,6090,6090,6090,6090,100
|
|
20231211,114700,593769530,6090,6090,6090,6090,640
|
|
20231211,114600,589871930,6090,6090,6090,6090,299
|
|
20231211,114500,588051020,6090,6090,6090,6090,11
|
|
20231211,114400,587984030,6090,6090,6090,6090,1
|
|
20231211,114300,587977940,6090,6070,6090,6070,167
|
|
20231211,114200,586964210,6070,6070,6070,6070,0
|
|
20231211,114100,586964210,6070,6070,6070,6070,0
|
|
20231211,114000,586964210,6070,6070,6070,6070,195
|
|
20231211,113900,585780560,6070,6060,6070,6060,615
|
|
20231211,113800,582049510,6070,6070,6090,6070,1028
|
|
20231211,113700,575800320,6080,6080,6080,6080,572
|
|
20231211,113600,572322560,6080,6080,6080,6080,1
|
|
20231211,113500,572316480,6060,6070,6070,6060,310
|
|
20231211,113400,570435720,6070,6070,6070,6070,65
|
|
20231211,113300,570041170,6070,6090,6090,6070,551
|
|
20231211,113200,566692670,6090,6090,6090,6090,30
|
|
20231211,113100,566509970,6090,6090,6090,6090,0
|
|
20231211,113000,566509970,6090,6080,6090,6080,193
|
|
20231211,112900,565334770,6100,6100,6100,6100,3
|
|
20231211,112800,565316470,6100,6100,6100,6100,1
|
|
20231211,112700,565310370,6080,6080,6080,6080,1857
|
|
20231211,112600,554019810,6080,6090,6090,6080,655
|
|
20231211,112500,550030930,6100,6100,6100,6100,10
|
|
20231211,112400,549969930,6100,6100,6100,6100,68
|
|
20231211,112300,549555130,6100,6110,6120,6100,2950
|
|
20231211,112200,531541010,6110,6120,6120,6110,746
|
|
20231211,112100,526982940,6120,6120,6120,6120,412
|
|
20231211,112000,524461500,6120,6130,6130,6120,324
|
|
20231211,111900,522477810,6130,6130,6130,6130,144
|
|
20231211,111800,521595090,6130,6130,6130,6130,757
|
|
20231211,111700,516954680,6130,6130,6130,6130,934
|
|
20231211,111600,511229260,6130,6130,6130,6130,551
|
|
20231211,111500,507851630,6130,6150,6150,6130,3645
|
|
20231211,111400,485468450,6170,6170,6170,6170,0
|
|
20231211,111300,485468450,6170,6170,6170,6170,0
|
|
20231211,111200,485468450,6170,6170,6170,6170,490
|
|
20231211,111100,482445150,6170,6170,6170,6170,1
|
|
20231211,111000,482438980,6170,6160,6170,6160,711
|
|
20231211,110900,478053220,6160,6160,6160,6160,59
|
|
20231211,110800,477689780,6160,6160,6160,6160,7
|
|
20231211,110700,477646660,6150,6150,6150,6150,39
|
|
20231211,110600,477406810,6150,6150,6150,6150,832
|
|
20231211,110500,472290010,6150,6150,6150,6150,10
|
|
20231211,110400,472228510,6160,6160,6160,6160,33
|
|
20231211,110300,472025230,6170,6170,6170,6170,1
|
|
20231211,110200,472019060,6160,6160,6160,6160,60
|
|
20231211,110100,471649460,6160,6160,6160,6160,247
|
|
20231211,110000,470127940,6150,6160,6160,6150,27
|
|
20231211,105900,469961640,6160,6160,6160,6160,300
|
|
20231211,105800,468113640,6170,6170,6170,6170,7
|
|
20231211,105700,468070450,6170,6170,6170,6170,2
|
|
20231211,105600,468058110,6170,6170,6170,6170,10
|
|
20231211,105500,467996410,6160,6160,6160,6160,1
|
|
20231211,105400,467990250,6160,6160,6160,6160,456
|
|
20231211,105300,465181290,6170,6180,6180,6170,11
|
|
20231211,105200,465113360,6180,6170,6180,6160,3
|
|
20231211,105100,465094850,6180,6180,6180,6180,20
|
|
20231211,105000,464971250,6190,6190,6190,6190,150
|
|
20231211,104900,464042750,6160,6160,6160,6160,120
|
|
20231211,104800,463303550,6160,6160,6160,6160,1274
|
|
20231211,104700,455455710,6160,6190,6190,6160,2107
|
|
20231211,104600,442443810,6190,6190,6200,6170,1023
|
|
20231211,104500,436116030,6190,6170,6190,6170,658
|
|
20231211,104400,432043170,6150,6170,6170,6150,1051
|
|
20231211,104300,425570500,6170,6180,6180,6170,657
|
|
20231211,104200,421510740,6160,6180,6180,6160,752
|
|
20231211,104100,416863780,6180,6180,6180,6170,446
|
|
20231211,104000,414111850,6180,6170,6180,6170,184
|
|
20231211,103900,412975730,6170,6190,6190,6170,341
|
|
20231211,103800,410871320,6190,6190,6190,6190,2
|
|
20231211,103700,410858940,6190,6190,6190,6190,10
|
|
20231211,103600,410797040,6160,6160,6160,6160,822
|
|
20231211,103500,405733520,6150,6170,6190,6150,302
|
|
20231211,103400,403867560,6170,6170,6190,6170,474
|
|
20231211,103300,400937640,6200,6170,6200,6170,1574
|
|
20231211,103200,391192100,6170,6170,6170,6170,65
|
|
20231211,103100,390791050,6170,6170,6200,6170,5069
|
|
20231211,103000,359449140,6170,6100,6170,6100,3284
|
|
20231211,102900,339288920,6120,6100,6120,6100,21
|
|
20231211,102800,339160420,6090,6090,6090,6090,30
|
|
20231211,102700,338977720,6120,6090,6120,6090,927
|
|
20231211,102600,333327310,6100,6100,6100,6100,19
|
|
20231211,102500,333211410,6120,6100,6120,6100,19
|
|
20231211,102400,333095490,6100,6110,6110,6100,810
|
|
20231211,102300,328153300,6120,6110,6120,6110,14
|
|
20231211,102200,328067630,6100,6120,6120,6100,125
|
|
20231211,102100,327304960,6120,6120,6120,6120,0
|
|
20231211,102000,327304960,6120,6120,6120,6120,200
|
|
20231211,101900,326080960,6120,6110,6120,6110,225
|
|
20231211,101800,324705710,6110,6110,6110,6110,0
|
|
20231211,101700,324705710,6110,6110,6110,6110,5
|
|
20231211,101600,324675160,6110,6110,6110,6110,0
|
|
20231211,101500,324675160,6110,6110,6110,6110,73
|
|
20231211,101400,324229130,6110,6110,6110,6110,419
|
|
20231211,101300,321669040,6120,6120,6120,6120,0
|
|
20231211,101200,321669040,6120,6120,6120,6120,558
|
|
20231211,101100,318254080,6120,6130,6130,6120,157
|
|
20231211,101000,317291780,6130,6130,6130,6130,7
|
|
20231211,100900,317248870,6130,6130,6130,6130,1058
|
|
20231211,100800,310763330,6130,6140,6140,6130,323
|
|
20231211,100700,308780130,6140,6140,6140,6140,127
|
|
20231211,100600,308000350,6140,6140,6140,6130,202
|
|
20231211,100500,306761070,6120,6120,6120,6120,0
|
|
20231211,100400,306761070,6120,6120,6120,6120,64
|
|
20231211,100300,306369390,6120,6120,6120,6120,0
|
|
20231211,100200,306369390,6120,6140,6140,6120,159
|
|
20231211,100100,305396110,6140,6140,6140,6140,100
|
|
20231211,100000,304782110,6130,6130,6130,6130,1379
|
|
20231211,095900,296328840,6130,6130,6130,6130,0
|
|
20231211,095800,296328840,6130,6130,6130,6130,1041
|
|
20231211,095700,289947510,6130,6130,6130,6130,0
|
|
20231211,095600,289947510,6130,6130,6130,6130,44
|
|
20231211,095500,289677790,6130,6130,6130,6130,101
|
|
20231211,095400,289058660,6130,6130,6130,6130,63
|
|
20231211,095300,288672470,6130,6160,6160,6130,1265
|
|
20231211,095200,280906560,6150,6150,6150,6140,1263
|
|
20231211,095100,273141130,6150,6150,6150,6150,13
|
|
20231211,095000,273061180,6150,6150,6180,6140,1130
|
|
20231211,094900,266108220,6150,6120,6150,6120,2521
|
|
20231211,094800,250604400,6120,6140,6140,6120,635
|
|
20231211,094700,246705620,6140,6140,6140,6140,0
|
|
20231211,094600,246705620,6140,6110,6140,6110,593
|
|
20231211,094500,243071410,6100,6100,6100,6100,16
|
|
20231211,094400,242973810,6120,6100,6120,6100,380
|
|
20231211,094300,240654250,6100,6110,6120,6100,876
|
|
20231211,094200,235299080,6120,6120,6120,6110,12
|
|
20231211,094100,235225740,6110,6120,6120,6110,338
|
|
20231211,094000,233160460,6120,6110,6120,6110,411
|
|
20231211,093900,230649220,6120,6120,6120,6110,527
|
|
20231211,093800,227423990,6120,6120,6120,6110,876
|
|
20231211,093700,222063830,6120,6130,6130,6120,2264
|
|
20231211,093600,208205980,6130,6150,6150,6130,305
|
|
20231211,093500,206336310,6140,6130,6140,6130,914
|
|
20231211,093400,200731720,6130,6120,6130,6120,324
|
|
20231211,093300,198748760,6110,6110,6110,6110,231
|
|
20231211,093200,197337350,6110,6120,6120,6110,720
|
|
20231211,093100,192938020,6110,6110,6110,6110,679
|
|
20231211,093000,188789330,6110,6110,6110,6110,0
|
|
20231211,092900,188789330,6110,6110,6110,6110,726
|
|
20231211,092800,184353470,6110,6100,6110,6100,775
|
|
20231211,092700,179618960,6100,6100,6100,6100,30
|
|
20231211,092600,179435960,6090,6100,6100,6090,315
|
|
20231211,092500,177515970,6090,6090,6090,6090,1923
|
|
20231211,092400,165804900,6090,6100,6100,6090,858
|
|
20231211,092300,160578270,6100,6110,6110,6100,1219
|
|
20231211,092200,153141450,6110,6100,6110,6100,939
|
|
20231211,092100,147409610,6090,6080,6100,6080,38
|
|
20231211,092000,147178140,6080,6080,6090,6080,768
|
|
20231211,091900,142508650,6080,6080,6110,6080,27
|
|
20231211,091800,142343740,6110,6080,6110,6080,1828
|
|
20231211,091700,131229470,6080,6080,6080,6080,31
|
|
20231211,091600,131040990,6080,6110,6110,6080,1579
|
|
20231211,091500,121439290,6110,6080,6110,6080,205
|
|
20231211,091400,120189570,6100,6090,6100,6090,2344
|
|
20231211,091300,105896410,6070,6070,6070,6070,0
|
|
20231211,091200,105896410,6070,6060,6070,6060,351
|
|
20231211,091100,103769340,6070,6070,6070,6070,70
|
|
20231211,091000,103344440,6070,6090,6090,6060,437
|
|
20231211,090900,100689270,6090,6090,6090,6090,1067
|
|
20231211,090800,94191240,6080,6090,6090,6080,1132
|
|
20231211,090700,87297570,6070,6070,6090,6070,3555
|
|
20231211,090600,65678400,6070,6070,6070,6040,162
|
|
20231211,090500,64695180,6040,6040,6040,6040,517
|
|
20231211,090400,61572500,6040,6040,6040,6040,2370
|
|
20231211,090300,47257700,6040,6040,6060,6040,1104
|
|
20231211,090200,40583680,6060,6070,6070,6030,300
|
|
20231211,090100,38768470,6030,6030,6030,6020,1448
|
|
20231211,090000,30039370,6030,6100,6100,6030,4940
|