629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,192600,887150940,7180,7180,7180,7180,1667
|
|
20231208,192500,887150940,7180,7180,7180,7180,0
|
|
20231208,192400,887150940,7180,7180,7180,7180,0
|
|
20231208,192300,887150940,7180,7180,7180,7180,0
|
|
20231208,192200,887150940,7180,7180,7180,7180,0
|
|
20231208,192100,887150940,7180,7180,7180,7180,0
|
|
20231208,192000,887150940,7180,7180,7180,7180,0
|
|
20231208,191900,887150940,7180,7180,7180,7180,0
|
|
20231208,191800,887150940,7180,7180,7180,7180,0
|
|
20231208,191700,887150940,7180,7180,7180,7180,0
|
|
20231208,191600,887150940,7180,7180,7180,7180,0
|
|
20231208,191500,887150940,7180,7180,7180,7180,0
|
|
20231208,191400,887150940,7180,7180,7180,7180,0
|
|
20231208,191300,887150940,7180,7180,7180,7180,0
|
|
20231208,191200,887150940,7180,7180,7180,7180,0
|
|
20231208,191100,887150940,7180,7180,7180,7180,0
|
|
20231208,191000,887150940,7180,7180,7180,7180,0
|
|
20231208,190900,887150940,7180,7180,7180,7180,0
|
|
20231208,190800,887150940,7180,7180,7180,7180,0
|
|
20231208,190700,887150940,7180,7180,7180,7180,0
|
|
20231208,190600,887150940,7180,7180,7180,7180,0
|
|
20231208,190500,887150940,7180,7180,7180,7180,0
|
|
20231208,190400,887150940,7180,7180,7180,7180,0
|
|
20231208,190300,887150940,7180,7180,7180,7180,0
|
|
20231208,190200,887150940,7180,7180,7180,7180,0
|
|
20231208,190100,887150940,7180,7180,7180,7180,0
|
|
20231208,190000,887150940,7180,7180,7180,7180,0
|
|
20231208,185900,887150940,7180,7180,7180,7180,0
|
|
20231208,185800,887150940,7180,7180,7180,7180,0
|
|
20231208,185700,887150940,7180,7180,7180,7180,0
|
|
20231208,185600,887150940,7180,7180,7180,7180,1667
|
|
20231208,185500,887150940,7180,7180,7180,7180,0
|
|
20231208,185400,887150940,7180,7180,7180,7180,0
|
|
20231208,185300,887150940,7180,7180,7180,7180,0
|
|
20231208,185200,887150940,7180,7180,7180,7180,0
|
|
20231208,185100,887150940,7180,7180,7180,7180,0
|
|
20231208,185000,887150940,7180,7180,7180,7180,0
|
|
20231208,184900,887150940,7180,7180,7180,7180,0
|
|
20231208,184800,887150940,7180,7180,7180,7180,0
|
|
20231208,184700,887150940,7180,7180,7180,7180,0
|
|
20231208,184600,887150940,7180,7180,7180,7180,0
|
|
20231208,184500,887150940,7180,7180,7180,7180,0
|
|
20231208,184400,887150940,7180,7180,7180,7180,0
|
|
20231208,184300,887150940,7180,7180,7180,7180,0
|
|
20231208,184200,887150940,7180,7180,7180,7180,0
|
|
20231208,184100,887150940,7180,7180,7180,7180,0
|
|
20231208,184000,887150940,7180,7180,7180,7180,0
|
|
20231208,183900,887150940,7180,7180,7180,7180,0
|
|
20231208,183800,887150940,7180,7180,7180,7180,0
|
|
20231208,183700,887150940,7180,7180,7180,7180,0
|
|
20231208,183600,887150940,7180,7180,7180,7180,0
|
|
20231208,183500,887150940,7180,7180,7180,7180,0
|
|
20231208,183400,887150940,7180,7180,7180,7180,0
|
|
20231208,183300,887150940,7180,7180,7180,7180,0
|
|
20231208,183200,887150940,7180,7180,7180,7180,0
|
|
20231208,183100,887150940,7180,7180,7180,7180,0
|
|
20231208,183000,887150940,7180,7180,7180,7180,0
|
|
20231208,182900,887150940,7180,7180,7180,7180,0
|
|
20231208,182800,887150940,7180,7180,7180,7180,0
|
|
20231208,182700,887150940,7180,7180,7180,7180,0
|
|
20231208,182600,887150940,7180,7180,7180,7180,1667
|
|
20231208,182500,887150940,7180,7180,7180,7180,0
|
|
20231208,182400,887150940,7180,7180,7180,7180,0
|
|
20231208,182300,887150940,7180,7180,7180,7180,0
|
|
20231208,182200,887150940,7180,7180,7180,7180,0
|
|
20231208,182100,887150940,7180,7180,7180,7180,0
|
|
20231208,182000,887150940,7180,7180,7180,7180,0
|
|
20231208,181900,887150940,7180,7180,7180,7180,0
|
|
20231208,181800,887150940,7180,7180,7180,7180,0
|
|
20231208,181700,887150940,7180,7180,7180,7180,0
|
|
20231208,181600,887150940,7180,7180,7180,7180,0
|
|
20231208,181500,887150940,7180,7180,7180,7180,0
|
|
20231208,181400,887150940,7180,7180,7180,7180,0
|
|
20231208,181300,887150940,7180,7180,7180,7180,0
|
|
20231208,181200,887150940,7180,7180,7180,7180,0
|
|
20231208,181100,887150940,7180,7180,7180,7180,0
|
|
20231208,181000,887150940,7180,7180,7180,7180,0
|
|
20231208,180900,887150940,7180,7180,7180,7180,0
|
|
20231208,180800,887150940,7180,7180,7180,7180,0
|
|
20231208,180700,887150940,7180,7180,7180,7180,0
|
|
20231208,180600,887150940,7180,7180,7180,7180,0
|
|
20231208,180500,887150940,7180,7180,7180,7180,0
|
|
20231208,180400,887150940,7180,7180,7180,7180,0
|
|
20231208,180300,887150940,7180,7180,7180,7180,0
|
|
20231208,180200,887150940,7180,7180,7180,7180,0
|
|
20231208,180100,887150940,7180,7180,7180,7180,0
|
|
20231208,180000,887150940,7180,7180,7180,7180,0
|
|
20231208,175900,887150940,7180,7180,7180,7180,0
|
|
20231208,175800,887150940,7180,7180,7180,7180,0
|
|
20231208,175700,887150940,7180,7180,7180,7180,0
|
|
20231208,175600,887150940,7180,7180,7180,7180,1667
|
|
20231208,175500,887150940,7180,7180,7180,7180,0
|
|
20231208,175400,887150940,7180,7180,7180,7180,0
|
|
20231208,175300,887150940,7180,7180,7180,7180,0
|
|
20231208,175200,887150940,7180,7180,7180,7180,0
|
|
20231208,175100,887150940,7180,7180,7180,7180,0
|
|
20231208,175000,887150940,7180,7180,7180,7180,0
|
|
20231208,174900,887150940,7180,7180,7180,7180,0
|
|
20231208,174800,887150940,7180,7180,7180,7180,0
|
|
20231208,174700,887150940,7180,7180,7180,7180,0
|
|
20231208,174600,887150940,7180,7180,7180,7180,0
|
|
20231208,174500,887150940,7180,7180,7180,7180,0
|
|
20231208,174400,887150940,7180,7180,7180,7180,0
|
|
20231208,174300,887150940,7180,7180,7180,7180,0
|
|
20231208,174200,887150940,7180,7180,7180,7180,0
|
|
20231208,174100,887150940,7180,7180,7180,7180,0
|
|
20231208,174000,887150940,7180,7180,7180,7180,0
|
|
20231208,173900,887150940,7180,7180,7180,7180,0
|
|
20231208,173800,887150940,7180,7180,7180,7180,0
|
|
20231208,173700,887150940,7180,7180,7180,7180,0
|
|
20231208,173600,887150940,7180,7180,7180,7180,0
|
|
20231208,173500,887150940,7180,7180,7180,7180,0
|
|
20231208,173400,887150940,7180,7180,7180,7180,0
|
|
20231208,173300,887150940,7180,7180,7180,7180,0
|
|
20231208,173200,887150940,7180,7180,7180,7180,0
|
|
20231208,173100,887150940,7180,7180,7180,7180,0
|
|
20231208,173000,887150940,7180,7180,7180,7180,0
|
|
20231208,172900,887150940,7180,7180,7180,7180,0
|
|
20231208,172800,887150940,7180,7180,7180,7180,0
|
|
20231208,172700,887150940,7180,7180,7180,7180,0
|
|
20231208,172600,887150940,7180,7180,7180,7180,1667
|
|
20231208,172500,887150940,7180,7180,7180,7180,0
|
|
20231208,172400,887150940,7180,7180,7180,7180,0
|
|
20231208,172300,887150940,7180,7180,7180,7180,0
|
|
20231208,172200,887150940,7180,7180,7180,7180,0
|
|
20231208,172100,887150940,7180,7180,7180,7180,0
|
|
20231208,172000,887150940,7180,7180,7180,7180,0
|
|
20231208,171900,887150940,7180,7180,7180,7180,0
|
|
20231208,171800,887150940,7180,7180,7180,7180,0
|
|
20231208,171700,887150940,7180,7180,7180,7180,0
|
|
20231208,171600,887150940,7180,7180,7180,7180,0
|
|
20231208,171500,887150940,7180,7180,7180,7180,0
|
|
20231208,171400,887150940,7180,7180,7180,7180,0
|
|
20231208,171300,887150940,7180,7180,7180,7180,0
|
|
20231208,171200,887150940,7180,7180,7180,7180,0
|
|
20231208,171100,887150940,7180,7180,7180,7180,0
|
|
20231208,171000,887150940,7180,7180,7180,7180,0
|
|
20231208,170900,887150940,7180,7180,7180,7180,0
|
|
20231208,170800,887150940,7180,7180,7180,7180,0
|
|
20231208,170700,887150940,7180,7180,7180,7180,0
|
|
20231208,170600,887150940,7180,7180,7180,7180,0
|
|
20231208,170500,887150940,7180,7180,7180,7180,0
|
|
20231208,170400,887150940,7180,7180,7180,7180,0
|
|
20231208,170300,887150940,7180,7180,7180,7180,0
|
|
20231208,170200,887150940,7180,7180,7180,7180,0
|
|
20231208,170100,887150940,7180,7180,7180,7180,0
|
|
20231208,170000,887150940,7180,7180,7180,7180,0
|
|
20231208,165900,887150940,7180,7180,7180,7180,0
|
|
20231208,165800,887150940,7180,7180,7180,7180,0
|
|
20231208,165700,887150940,7180,7180,7180,7180,0
|
|
20231208,165600,887150940,7180,7180,7180,7180,1667
|
|
20231208,165500,887150940,7180,7180,7180,7180,0
|
|
20231208,165400,887150940,7180,7180,7180,7180,0
|
|
20231208,165300,887150940,7180,7180,7180,7180,0
|
|
20231208,165200,887150940,7180,7180,7180,7180,0
|
|
20231208,165100,887150940,7180,7180,7180,7180,0
|
|
20231208,165000,887150940,7180,7180,7180,7180,0
|
|
20231208,164900,887150940,7180,7180,7180,7180,0
|
|
20231208,164800,887150940,7180,7180,7180,7180,0
|
|
20231208,164700,887150940,7180,7180,7180,7180,0
|
|
20231208,164600,887150940,7180,7180,7180,7180,0
|
|
20231208,164500,887150940,7180,7180,7180,7180,0
|
|
20231208,164400,887150940,7180,7180,7180,7180,0
|
|
20231208,164300,887150940,7180,7180,7180,7180,0
|
|
20231208,164200,887150940,7180,7180,7180,7180,0
|
|
20231208,164100,887150940,7180,7180,7180,7180,0
|
|
20231208,164000,887150940,7180,7180,7180,7180,0
|
|
20231208,163900,887150940,7180,7180,7180,7180,0
|
|
20231208,163800,887150940,7180,7180,7180,7180,0
|
|
20231208,163700,887150940,7180,7180,7180,7180,0
|
|
20231208,163600,887150940,7180,7180,7180,7180,0
|
|
20231208,163500,887150940,7180,7180,7180,7180,0
|
|
20231208,163400,887150940,7180,7180,7180,7180,0
|
|
20231208,163300,887150940,7180,7180,7180,7180,0
|
|
20231208,163200,887150940,7180,7180,7180,7180,0
|
|
20231208,163100,887150940,7180,7180,7180,7180,0
|
|
20231208,163000,887150940,7180,7180,7180,7180,0
|
|
20231208,162900,887150940,7180,7180,7180,7180,0
|
|
20231208,162800,887150940,7180,7180,7180,7180,0
|
|
20231208,162700,887150940,7180,7180,7180,7180,0
|
|
20231208,162600,887150940,7180,7180,7180,7180,1667
|
|
20231208,162500,887150940,7180,7180,7180,7180,0
|
|
20231208,162400,887150940,7180,7180,7180,7180,0
|
|
20231208,162300,887150940,7180,7180,7180,7180,0
|
|
20231208,162200,887150940,7180,7180,7180,7180,0
|
|
20231208,162100,887150940,7180,7180,7180,7180,0
|
|
20231208,162000,887150940,7180,7180,7180,7180,0
|
|
20231208,161900,887150940,7180,7180,7180,7180,0
|
|
20231208,161800,887150940,7180,7180,7180,7180,0
|
|
20231208,161700,887150940,7180,7180,7180,7180,0
|
|
20231208,161600,887150940,7180,7180,7180,7180,0
|
|
20231208,161500,887150940,7180,7180,7180,7180,0
|
|
20231208,161400,887150940,7180,7180,7180,7180,0
|
|
20231208,161300,887150940,7180,7180,7180,7180,0
|
|
20231208,161200,887150940,7180,7180,7180,7180,0
|
|
20231208,161100,887150940,7180,7180,7180,7180,0
|
|
20231208,161000,887150940,7180,7180,7180,7180,0
|
|
20231208,160900,887150940,7180,7180,7180,7180,0
|
|
20231208,160800,887150940,7180,7180,7180,7180,0
|
|
20231208,160700,887150940,7180,7180,7180,7180,0
|
|
20231208,160600,887150940,7180,7180,7180,7180,0
|
|
20231208,160500,887150940,7180,7180,7180,7180,0
|
|
20231208,160400,887150940,7180,7180,7180,7180,0
|
|
20231208,160300,887150940,7180,7180,7180,7180,0
|
|
20231208,160200,887150940,7180,7180,7180,7180,0
|
|
20231208,160100,887150940,7180,7180,7180,7180,0
|
|
20231208,160000,887150940,7180,7180,7180,7180,0
|
|
20231208,155900,887150940,7180,7180,7180,7180,0
|
|
20231208,155800,887150940,7180,7180,7180,7180,0
|
|
20231208,155700,887150940,7180,7180,7180,7180,0
|
|
20231208,155600,887150940,7180,7180,7180,7180,1667
|
|
20231208,155500,887150940,7180,7180,7180,7180,0
|
|
20231208,155400,887150940,7180,7180,7180,7180,0
|
|
20231208,155300,887150940,7180,7180,7180,7180,0
|
|
20231208,155200,887150940,7180,7180,7180,7180,0
|
|
20231208,155100,887150940,7180,7180,7180,7180,0
|
|
20231208,155000,887150940,7180,7180,7180,7180,0
|
|
20231208,154900,887150940,7180,7180,7180,7180,0
|
|
20231208,154800,887150940,7180,7180,7180,7180,0
|
|
20231208,154700,887150940,7180,7180,7180,7180,0
|
|
20231208,154600,887150940,7180,7180,7180,7180,0
|
|
20231208,154500,887150940,7180,7180,7180,7180,0
|
|
20231208,154400,887150940,7180,7180,7180,7180,0
|
|
20231208,154300,887150940,7180,7180,7180,7180,0
|
|
20231208,154200,887150940,7180,7180,7180,7180,0
|
|
20231208,154100,887150940,7180,7180,7180,7180,0
|
|
20231208,154000,887150940,7180,7180,7180,7180,0
|
|
20231208,153900,887150940,7180,7180,7180,7180,0
|
|
20231208,153800,887150940,7180,7180,7180,7180,0
|
|
20231208,153700,887150940,7180,7180,7180,7180,0
|
|
20231208,153600,887150940,7180,7180,7180,7180,0
|
|
20231208,153500,887150940,7180,7180,7180,7180,0
|
|
20231208,153400,887150940,7180,7180,7180,7180,0
|
|
20231208,153300,887150940,7180,7180,7180,7180,0
|
|
20231208,153200,887150940,7180,7180,7180,7180,0
|
|
20231208,153100,887150940,7180,7180,7180,7180,0
|
|
20231208,153000,887150940,7180,7180,7180,7180,1667
|
|
20231208,152900,875181880,7130,7130,7130,7130,0
|
|
20231208,152800,875181880,7130,7130,7130,7130,0
|
|
20231208,152700,875181880,7130,7130,7130,7130,0
|
|
20231208,152600,875181880,7130,7130,7130,7130,0
|
|
20231208,152500,875181880,7130,7130,7130,7130,0
|
|
20231208,152400,875181880,7130,7130,7130,7130,0
|
|
20231208,152300,875181880,7130,7130,7130,7130,0
|
|
20231208,152200,875181880,7130,7130,7130,7130,0
|
|
20231208,152100,875181880,7130,7130,7130,7130,0
|
|
20231208,152000,875181880,7130,7130,7130,7130,0
|
|
20231208,151900,875181880,7130,7160,7170,7130,420
|
|
20231208,151800,872176380,7160,7170,7170,7150,342
|
|
20231208,151700,869725740,7160,7150,7170,7150,82
|
|
20231208,151600,869138640,7160,7150,7160,7150,165
|
|
20231208,151500,867958450,7150,7150,7150,7150,150
|
|
20231208,151400,866885950,7140,7130,7140,7120,1643
|
|
20231208,151300,855171750,7130,7130,7130,7130,0
|
|
20231208,151200,855171750,7130,7120,7130,7120,105
|
|
20231208,151100,854424100,7130,7130,7130,7130,236
|
|
20231208,151000,852741420,7120,7120,7120,7120,193
|
|
20231208,150900,851367260,7130,7130,7130,7120,297
|
|
20231208,150800,849250150,7120,7130,7130,7120,16
|
|
20231208,150700,849136200,7130,7130,7130,7130,61
|
|
20231208,150600,848701270,7140,7140,7140,7140,362
|
|
20231208,150500,846116590,7140,7150,7150,7140,2662
|
|
20231208,150400,827085690,7160,7160,7160,7160,1
|
|
20231208,150300,827078530,7150,7160,7160,7150,26
|
|
20231208,150200,826892400,7160,7160,7160,7160,4
|
|
20231208,150100,826863760,7150,7150,7150,7150,31
|
|
20231208,150000,826642110,7150,7170,7170,7150,2015
|
|
20231208,145900,812222880,7170,7170,7170,7170,15
|
|
20231208,145800,812115330,7170,7170,7170,7160,16
|
|
20231208,145700,812000620,7170,7160,7170,7160,5
|
|
20231208,145600,811964790,7160,7170,7170,7160,175
|
|
20231208,145500,810711780,7160,7160,7160,7160,0
|
|
20231208,145400,810711780,7160,7170,7170,7160,740
|
|
20231208,145300,805413320,7170,7170,7170,7170,142
|
|
20231208,145200,804395180,7170,7170,7170,7170,858
|
|
20231208,145100,798243320,7170,7160,7170,7160,1150
|
|
20231208,145000,790000070,7160,7160,7160,7160,38
|
|
20231208,144900,789727990,7160,7150,7160,7150,310
|
|
20231208,144800,787508490,7160,7160,7160,7150,21
|
|
20231208,144700,787358260,7160,7160,7160,7160,216
|
|
20231208,144600,785811700,7160,7160,7160,7160,120
|
|
20231208,144500,784952500,7160,7170,7170,7160,502
|
|
20231208,144400,781353990,7160,7150,7160,7150,2857
|
|
20231208,144300,760914660,7140,7150,7150,7140,47
|
|
20231208,144200,760578830,7140,7150,7150,7140,97
|
|
20231208,144100,759886180,7140,7140,7140,7140,111
|
|
20231208,144000,759093640,7140,7140,7140,7130,597
|
|
20231208,143900,754831190,7140,7130,7140,7130,1822
|
|
20231208,143800,741822340,7140,7140,7140,7140,0
|
|
20231208,143700,741822340,7140,7140,7140,7140,0
|
|
20231208,143600,741822340,7140,7140,7140,7140,0
|
|
20231208,143500,741822340,7140,7140,7140,7140,3
|
|
20231208,143400,741800920,7130,7130,7130,7130,601
|
|
20231208,143300,737515790,7130,7130,7130,7130,400
|
|
20231208,143200,734663790,7130,7120,7130,7120,149
|
|
20231208,143100,733602830,7120,7120,7120,7120,13
|
|
20231208,143000,733510270,7120,7120,7120,7120,155
|
|
20231208,142900,732406670,7120,7120,7130,7120,88
|
|
20231208,142800,731779860,7120,7120,7120,7120,410
|
|
20231208,142700,728860660,7120,7120,7120,7120,10
|
|
20231208,142600,728789460,7120,7120,7120,7120,223
|
|
20231208,142500,727201700,7110,7110,7110,7110,4
|
|
20231208,142400,727173260,7120,7120,7120,7120,100
|
|
20231208,142300,726461260,7120,7120,7120,7120,47
|
|
20231208,142200,726126620,7130,7130,7130,7130,13
|
|
20231208,142100,726033930,7130,7130,7130,7130,0
|
|
20231208,142000,726033930,7130,7130,7130,7130,1001
|
|
20231208,141900,718896800,7130,7120,7130,7120,91
|
|
20231208,141800,718248840,7120,7130,7130,7120,14
|
|
20231208,141700,718149150,7110,7130,7130,7110,283
|
|
20231208,141600,716136820,7130,7130,7130,7130,32
|
|
20231208,141500,715908660,7120,7120,7120,7120,2
|
|
20231208,141400,715894420,7120,7120,7120,7120,370
|
|
20231208,141300,713260020,7130,7130,7130,7130,0
|
|
20231208,141200,713260020,7130,7130,7130,7130,70
|
|
20231208,141100,712760920,7120,7120,7120,7120,1
|
|
20231208,141000,712753800,7120,7130,7130,7120,14
|
|
20231208,140900,712654110,7130,7130,7130,7130,19
|
|
20231208,140800,712518640,7140,7140,7140,7140,29
|
|
20231208,140700,712311580,7140,7140,7140,7140,0
|
|
20231208,140600,712311580,7140,7140,7140,7140,200
|
|
20231208,140500,710883580,7120,7120,7120,7120,0
|
|
20231208,140400,710883580,7120,7120,7120,7120,0
|
|
20231208,140300,710883580,7120,7120,7120,7120,13
|
|
20231208,140200,710791020,7140,7140,7140,7140,0
|
|
20231208,140100,710791020,7140,7120,7140,7120,44
|
|
20231208,140000,710477260,7120,7120,7120,7120,0
|
|
20231208,135900,710477260,7120,7140,7140,7120,16
|
|
20231208,135800,710363280,7120,7120,7120,7120,0
|
|
20231208,135700,710363280,7120,7120,7120,7120,0
|
|
20231208,135600,710363280,7120,7120,7120,7120,504
|
|
20231208,135500,706774800,7120,7120,7120,7120,8
|
|
20231208,135400,706717840,7120,7120,7120,7120,104
|
|
20231208,135300,705977360,7120,7130,7130,7120,2806
|
|
20231208,135200,685994640,7130,7130,7130,7130,0
|
|
20231208,135100,685994640,7130,7120,7130,7120,61
|
|
20231208,135000,685560210,7130,7130,7130,7130,4
|
|
20231208,134900,685531690,7130,7140,7140,7130,3035
|
|
20231208,134800,663873100,7140,7140,7140,7140,2
|
|
20231208,134700,663858820,7150,7150,7150,7150,0
|
|
20231208,134600,663858820,7150,7140,7150,7140,77
|
|
20231208,134500,663309000,7150,7140,7150,7140,56
|
|
20231208,134400,662909110,7150,7150,7150,7150,0
|
|
20231208,134300,662909110,7150,7150,7150,7150,1
|
|
20231208,134200,662901960,7140,7140,7140,7140,896
|
|
20231208,134100,656504520,7140,7140,7140,7140,11
|
|
20231208,134000,656425980,7140,7130,7140,7130,123
|
|
20231208,133900,655548890,7130,7130,7130,7130,38
|
|
20231208,133800,655277950,7120,7120,7120,7120,51
|
|
20231208,133700,654914830,7120,7120,7120,7120,307
|
|
20231208,133600,652728990,7110,7110,7110,7110,0
|
|
20231208,133500,652728990,7110,7110,7110,7110,75
|
|
20231208,133400,652195740,7100,7100,7100,7100,1399
|
|
20231208,133300,642262840,7090,7090,7090,7090,13
|
|
20231208,133200,642170670,7090,7090,7090,7090,552
|
|
20231208,133100,638256990,7090,7090,7090,7090,13
|
|
20231208,133000,638164820,7100,7100,7100,7100,0
|
|
20231208,132900,638164820,7100,7100,7100,7100,69
|
|
20231208,132800,637674920,7090,7090,7090,7090,5
|
|
20231208,132700,637639470,7090,7100,7100,7090,451
|
|
20231208,132600,634441870,7100,7090,7100,7090,57
|
|
20231208,132500,634037700,7100,7100,7100,7090,5
|
|
20231208,132400,634002230,7090,7090,7090,7090,0
|
|
20231208,132300,634002230,7090,7090,7090,7090,427
|
|
20231208,132200,630974800,7090,7090,7090,7090,819
|
|
20231208,132100,625168090,7100,7100,7100,7100,1
|
|
20231208,132000,625160990,7090,7090,7090,7090,166
|
|
20231208,131900,623984050,7090,7070,7090,7070,565
|
|
20231208,131800,619989480,7070,7070,7070,7070,4
|
|
20231208,131700,619961200,7070,7070,7070,7070,1
|
|
20231208,131600,619954130,7060,7060,7060,7060,10
|
|
20231208,131500,619883530,7060,7060,7060,7060,0
|
|
20231208,131400,619883530,7060,7060,7060,7060,243
|
|
20231208,131300,618167950,7060,7060,7060,7060,168
|
|
20231208,131200,616981870,7050,7050,7050,7050,39
|
|
20231208,131100,616706920,7050,7050,7050,7050,0
|
|
20231208,131000,616706920,7050,7060,7060,7050,63
|
|
20231208,130900,616262270,7060,7060,7060,7060,0
|
|
20231208,130800,616262270,7060,7050,7060,7050,100
|
|
20231208,130700,615556980,7050,7040,7050,7040,17
|
|
20231208,130600,615437230,7040,7040,7040,7040,0
|
|
20231208,130500,615437230,7040,7040,7040,7040,0
|
|
20231208,130400,615437230,7040,7040,7040,7040,0
|
|
20231208,130300,615437230,7040,7040,7040,7040,0
|
|
20231208,130200,615437230,7040,7040,7040,7040,3
|
|
20231208,130100,615416110,7050,7040,7050,7040,220
|
|
20231208,130000,613866310,7040,7040,7040,7040,100
|
|
20231208,125900,613162310,7040,7040,7040,7040,0
|
|
20231208,125800,613162310,7040,7040,7040,7040,0
|
|
20231208,125700,613162310,7040,7040,7040,7040,0
|
|
20231208,125600,613162310,7040,7040,7040,7040,50
|
|
20231208,125500,612810310,7040,7040,7040,7040,0
|
|
20231208,125400,612810310,7040,7040,7040,7040,0
|
|
20231208,125300,612810310,7040,7040,7040,7040,2
|
|
20231208,125200,612796230,7030,7020,7030,7020,306
|
|
20231208,125100,610648070,7020,7020,7020,7020,1
|
|
20231208,125000,610641050,7020,7030,7030,7020,130
|
|
20231208,124900,609727290,7030,7030,7030,7030,26
|
|
20231208,124800,609544510,7030,7030,7030,7030,26
|
|
20231208,124700,609361730,7030,7030,7030,7030,0
|
|
20231208,124600,609361730,7030,7030,7030,7030,512
|
|
20231208,124500,605762370,7040,7040,7040,7040,10
|
|
20231208,124400,605691970,7040,7040,7040,7040,257
|
|
20231208,124300,603882690,7040,7040,7040,7040,55
|
|
20231208,124200,603495490,7040,7040,7040,7040,200
|
|
20231208,124100,602087490,7030,7030,7030,7030,13
|
|
20231208,124000,601996100,7030,7030,7030,7030,0
|
|
20231208,123900,601996100,7030,7030,7030,7030,75
|
|
20231208,123800,601468850,7040,7040,7040,7040,21
|
|
20231208,123700,601321010,7040,7040,7040,7040,72
|
|
20231208,123600,600814130,7040,7040,7040,7040,1
|
|
20231208,123500,600807090,7030,7030,7030,7030,0
|
|
20231208,123400,600807090,7030,7030,7030,7030,13
|
|
20231208,123300,600715700,7050,7050,7050,7050,31
|
|
20231208,123200,600497150,7030,7040,7040,7030,553
|
|
20231208,123100,596608160,7040,7040,7040,7040,0
|
|
20231208,123000,596608160,7040,7050,7050,7040,1709
|
|
20231208,122900,584565740,7060,7070,7070,7060,618
|
|
20231208,122800,580202610,7070,7080,7080,7070,145
|
|
20231208,122700,579177260,7070,7070,7070,7070,0
|
|
20231208,122600,579177260,7070,7070,7070,7070,0
|
|
20231208,122500,579177260,7070,7070,7070,7070,100
|
|
20231208,122400,578470260,7070,7070,7070,7070,42
|
|
20231208,122300,578173320,7060,7060,7060,7060,1628
|
|
20231208,122200,566679640,7060,7050,7060,7050,58
|
|
20231208,122100,566270650,7070,7060,7070,7060,501
|
|
20231208,122000,562728590,7070,7070,7070,7070,3
|
|
20231208,121900,562707380,7070,7070,7070,7070,34
|
|
20231208,121800,562467000,7060,7060,7060,7060,0
|
|
20231208,121700,562467000,7060,7060,7060,7060,683
|
|
20231208,121600,557645020,7060,7070,7070,7060,351
|
|
20231208,121500,555164760,7070,7070,7070,7070,300
|
|
20231208,121400,553043760,7070,7070,7080,7070,126
|
|
20231208,121300,552152930,7080,7080,7080,7080,0
|
|
20231208,121200,552152930,7080,7080,7080,7080,835
|
|
20231208,121100,546241130,7080,7080,7080,7080,4
|
|
20231208,121000,546212810,7080,7080,7080,7080,41
|
|
20231208,120900,545922530,7080,7080,7080,7080,0
|
|
20231208,120800,545922530,7080,7080,7080,7080,0
|
|
20231208,120700,545922530,7080,7080,7080,7080,335
|
|
20231208,120600,543550730,7090,7100,7100,7090,1252
|
|
20231208,120500,534671220,7100,7100,7100,7100,1
|
|
20231208,120400,534664120,7100,7100,7100,7100,87
|
|
20231208,120300,534046420,7100,7110,7110,7100,694
|
|
20231208,120200,529114080,7100,7100,7100,7100,20
|
|
20231208,120100,528972080,7110,7110,7110,7110,201
|
|
20231208,120000,527542970,7110,7110,7110,7110,10
|
|
20231208,115900,527471870,7110,7110,7110,7110,8
|
|
20231208,115800,527414990,7110,7100,7110,7100,213
|
|
20231208,115700,525900660,7100,7100,7100,7100,83
|
|
20231208,115600,525311360,7100,7100,7100,7100,0
|
|
20231208,115500,525311360,7100,7100,7100,7100,0
|
|
20231208,115400,525311360,7100,7100,7100,7100,177
|
|
20231208,115300,524054660,7090,7090,7090,7090,1
|
|
20231208,115200,524047570,7100,7100,7100,7100,851
|
|
20231208,115100,518005470,7100,7100,7100,7100,0
|
|
20231208,115000,518005470,7100,7100,7100,7100,13
|
|
20231208,114900,517913170,7110,7110,7110,7110,0
|
|
20231208,114800,517913170,7110,7110,7110,7110,13
|
|
20231208,114700,517820740,7110,7110,7110,7110,0
|
|
20231208,114600,517820740,7110,7110,7110,7110,0
|
|
20231208,114500,517820740,7110,7110,7110,7110,20
|
|
20231208,114400,517678540,7110,7110,7110,7110,0
|
|
20231208,114300,517678540,7110,7110,7110,7110,0
|
|
20231208,114200,517678540,7110,7110,7110,7110,0
|
|
20231208,114100,517678540,7110,7110,7110,7110,1
|
|
20231208,114000,517671430,7110,7100,7110,7100,78
|
|
20231208,113900,517116860,7100,7100,7100,7100,7
|
|
20231208,113800,517067160,7100,7110,7110,7100,83
|
|
20231208,113700,516477530,7110,7110,7110,7110,0
|
|
20231208,113600,516477530,7110,7100,7110,7100,553
|
|
20231208,113500,512547040,7100,7090,7100,7090,126
|
|
20231208,113400,511652770,7100,7100,7100,7100,155
|
|
20231208,113300,510552270,7100,7090,7100,7090,1369
|
|
20231208,113200,500832500,7090,7090,7090,7090,0
|
|
20231208,113100,500832500,7090,7090,7090,7090,1
|
|
20231208,113000,500825410,7090,7090,7090,7090,0
|
|
20231208,112900,500825410,7090,7100,7100,7090,35
|
|
20231208,112800,500577060,7100,7100,7100,7100,10
|
|
20231208,112700,500506060,7100,7100,7100,7100,0
|
|
20231208,112600,500506060,7100,7100,7100,7100,0
|
|
20231208,112500,500506060,7100,7100,7100,7100,0
|
|
20231208,112400,500506060,7100,7100,7100,7100,0
|
|
20231208,112300,500506060,7100,7100,7100,7100,123
|
|
20231208,112200,499632760,7090,7090,7090,7090,0
|
|
20231208,112100,499632760,7090,7090,7090,7090,10
|
|
20231208,112000,499561860,7090,7090,7090,7090,20
|
|
20231208,111900,499420060,7090,7090,7090,7090,31
|
|
20231208,111800,499200270,7090,7090,7090,7090,15
|
|
20231208,111700,499093920,7090,7090,7090,7090,22
|
|
20231208,111600,498937940,7100,7100,7100,7100,10
|
|
20231208,111500,498866940,7100,7090,7100,7090,342
|
|
20231208,111400,496441660,7090,7090,7090,7090,0
|
|
20231208,111300,496441660,7090,7090,7090,7090,30
|
|
20231208,111200,496228960,7090,7090,7090,7090,13
|
|
20231208,111100,496136790,7100,7090,7100,7090,15
|
|
20231208,111000,496030430,7090,7090,7090,7090,0
|
|
20231208,110900,496030430,7090,7090,7090,7090,77
|
|
20231208,110800,495484500,7090,7090,7090,7090,1
|
|
20231208,110700,495477410,7090,7090,7090,7090,13
|
|
20231208,110600,495385240,7110,7110,7110,7110,0
|
|
20231208,110500,495385240,7110,7110,7110,7110,0
|
|
20231208,110400,495385240,7110,7110,7110,7090,340
|
|
20231208,110300,492973840,7110,7100,7110,7100,167
|
|
20231208,110200,491788040,7100,7100,7100,7100,13
|
|
20231208,110100,491695740,7120,7110,7120,7110,45
|
|
20231208,110000,491375410,7110,7110,7110,7110,10
|
|
20231208,105900,491304310,7110,7110,7110,7110,110
|
|
20231208,105800,490522210,7100,7100,7100,7100,400
|
|
20231208,105700,487682210,7100,7100,7100,7100,100
|
|
20231208,105600,486972210,7100,7100,7100,7100,13
|
|
20231208,105500,486879910,7100,7120,7120,7100,179
|
|
20231208,105400,485608620,7120,7120,7120,7120,80
|
|
20231208,105300,485039020,7130,7130,7130,7130,5
|
|
20231208,105200,485003370,7150,7140,7150,7140,66
|
|
20231208,105100,484532060,7140,7140,7140,7140,1
|
|
20231208,105000,484524920,7140,7140,7150,7140,302
|
|
20231208,104900,482368620,7140,7150,7160,7130,1242
|
|
20231208,104800,473507340,7170,7170,7170,7170,152
|
|
20231208,104700,472417500,7170,7150,7170,7140,234
|
|
20231208,104600,470740950,7150,7150,7150,7150,100
|
|
20231208,104500,470025950,7150,7150,7150,7150,22
|
|
20231208,104400,469868650,7150,7130,7150,7130,36
|
|
20231208,104300,469611500,7140,7140,7140,7140,51
|
|
20231208,104200,469247360,7140,7140,7140,7140,114
|
|
20231208,104100,468433400,7140,7140,7140,7140,50
|
|
20231208,104000,468076400,7140,7140,7140,7140,40
|
|
20231208,103900,467790800,7140,7140,7140,7140,150
|
|
20231208,103800,466719800,7140,7140,7140,7140,13
|
|
20231208,103700,466626980,7140,7140,7140,7140,111
|
|
20231208,103600,465834440,7140,7140,7140,7140,10
|
|
20231208,103500,465763040,7140,7140,7140,7140,191
|
|
20231208,103400,464399300,7140,7150,7150,7140,4472
|
|
20231208,103300,432428530,7150,7170,7170,7150,905
|
|
20231208,103200,425949210,7180,7180,7180,7180,15
|
|
20231208,103100,425841510,7180,7190,7190,7170,190
|
|
20231208,103000,424476810,7180,7180,7180,7180,719
|
|
20231208,102900,419314390,7170,7170,7170,7170,194
|
|
20231208,102800,417923410,7170,7170,7170,7160,930
|
|
20231208,102700,411255360,7170,7170,7170,7170,65
|
|
20231208,102600,410789310,7170,7180,7190,7170,560
|
|
20231208,102500,406768180,7180,7170,7180,7170,1597
|
|
20231208,102400,395305820,7170,7170,7170,7170,730
|
|
20231208,102300,390071720,7170,7170,7170,7170,269
|
|
20231208,102200,388142990,7160,7160,7170,7160,664
|
|
20231208,102100,383388180,7160,7150,7160,7150,105
|
|
20231208,102000,382636580,7160,7170,7170,7150,686
|
|
20231208,101900,377721510,7170,7150,7170,7150,571
|
|
20231208,101800,373632760,7150,7170,7170,7150,776
|
|
20231208,101700,368076200,7170,7170,7180,7170,216
|
|
20231208,101600,366526340,7160,7110,7180,7110,8745
|
|
20231208,101500,304032030,7120,7120,7120,7120,340
|
|
20231208,101400,301611230,7120,7120,7120,7120,72
|
|
20231208,101300,301098590,7110,7100,7110,7100,21
|
|
20231208,101200,300949290,7110,7110,7110,7110,14
|
|
20231208,101100,300849750,7120,7120,7120,7120,150
|
|
20231208,101000,299781750,7130,7120,7130,7120,143
|
|
20231208,100900,298763280,7120,7130,7130,7110,86
|
|
20231208,100800,298151430,7120,7110,7120,7110,760
|
|
20231208,100700,292740470,7100,7100,7100,7100,20
|
|
20231208,100600,292598470,7100,7100,7100,7100,13
|
|
20231208,100500,292506170,7100,7110,7110,7100,510
|
|
20231208,100400,288884380,7110,7120,7120,7110,399
|
|
20231208,100300,286043710,7120,7120,7120,7120,303
|
|
20231208,100200,283886350,7120,7120,7120,7120,401
|
|
20231208,100100,281031230,7100,7110,7110,7100,1470
|
|
20231208,100000,270586240,7100,7100,7100,7100,30
|
|
20231208,095900,270373240,7100,7110,7110,7100,723
|
|
20231208,095800,265238380,7110,7110,7120,7110,756
|
|
20231208,095700,259857500,7110,7100,7110,7100,203
|
|
20231208,095600,258415200,7100,7110,7110,7100,230
|
|
20231208,095500,256780200,7110,7120,7120,7110,544
|
|
20231208,095400,252912320,7110,7110,7110,7110,269
|
|
20231208,095300,250999730,7120,7110,7120,7110,449
|
|
20231208,095200,247803940,7110,7110,7110,7110,731
|
|
20231208,095100,242606530,7100,7100,7100,7100,117
|
|
20231208,095000,241775830,7100,7100,7100,7100,25
|
|
20231208,094900,241598330,7100,7090,7100,7090,33
|
|
20231208,094800,241364160,7090,7090,7090,7090,13
|
|
20231208,094700,241271990,7090,7090,7090,7090,0
|
|
20231208,094600,241271990,7090,7090,7090,7090,0
|
|
20231208,094500,241271990,7090,7090,7090,7090,28
|
|
20231208,094400,241073470,7100,7110,7110,7100,14
|
|
20231208,094300,240973970,7110,7110,7110,7110,50
|
|
20231208,094200,240618470,7100,7100,7100,7100,1172
|
|
20231208,094100,232297270,7090,7080,7090,7080,717
|
|
20231208,094000,227213900,7090,7080,7090,7080,1611
|
|
20231208,093900,215807020,7060,7060,7070,7060,342
|
|
20231208,093800,213389310,7070,7070,7070,7070,320
|
|
20231208,093700,211126910,7070,7070,7070,7070,250
|
|
20231208,093600,209359410,7060,7070,7070,7060,514
|
|
20231208,093500,205725560,7080,7080,7080,7080,1
|
|
20231208,093400,205718480,7080,7080,7080,7080,1501
|
|
20231208,093300,195091400,7070,7070,7070,7060,375
|
|
20231208,093200,192440280,7060,7070,7080,7060,793
|
|
20231208,093100,186832480,7070,7060,7070,7060,28
|
|
20231208,093000,186634650,7060,7080,7080,7060,3229
|
|
20231208,092900,163837790,7080,7080,7080,7080,52
|
|
20231208,092800,163469630,7080,7080,7080,7080,3
|
|
20231208,092700,163448390,7080,7080,7080,7080,0
|
|
20231208,092600,163448390,7080,7050,7080,7050,607
|
|
20231208,092500,159161880,7050,7050,7050,7050,103
|
|
20231208,092400,158435730,7050,7050,7050,7050,0
|
|
20231208,092300,158435730,7050,7050,7050,7050,4
|
|
20231208,092200,158407530,7050,7050,7050,7030,840
|
|
20231208,092100,152498000,7050,7070,7070,7050,1972
|
|
20231208,092000,138573920,7070,7090,7090,7070,1270
|
|
20231208,091900,129589560,7100,7100,7100,7100,0
|
|
20231208,091800,129589560,7100,7090,7100,7090,641
|
|
20231208,091700,125038470,7090,7080,7100,7080,2110
|
|
20231208,091600,110073900,7080,7080,7080,7060,1172
|
|
20231208,091500,101783140,7060,7060,7060,7060,18
|
|
20231208,091400,101656060,7060,7060,7060,7060,69
|
|
20231208,091300,101168920,7060,7070,7080,7060,650
|
|
20231208,091200,96578370,7070,7080,7080,7060,1100
|
|
20231208,091100,88798190,7080,7070,7080,7070,249
|
|
20231208,091000,87037600,7060,7080,7090,7060,409
|
|
20231208,090900,84142540,7090,7080,7090,7070,932
|
|
20231208,090800,77547680,7080,7080,7090,7080,490
|
|
20231208,090700,74076860,7070,7040,7070,7040,399
|
|
20231208,090600,71261670,7050,7050,7050,7030,223
|
|
20231208,090500,69691520,7060,7040,7060,7040,1112
|
|
20231208,090400,61856800,7040,7100,7100,7040,2482
|
|
20231208,090300,44308920,7100,7090,7130,7090,1560
|
|
20231208,090200,33217710,7090,7040,7090,7040,2626
|
|
20231208,090100,14677620,7040,7040,7040,7040,701
|
|
20231208,090000,9742580,7040,7010,7040,7000,1390
|