682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,201900,644476090,6520,6520,6520,6520,610
|
|
20231219,201800,644476090,6520,6520,6520,6520,0
|
|
20231219,201700,644476090,6520,6520,6520,6520,0
|
|
20231219,201600,644476090,6520,6520,6520,6520,0
|
|
20231219,201500,644476090,6520,6520,6520,6520,0
|
|
20231219,201400,644476090,6520,6520,6520,6520,0
|
|
20231219,201300,644476090,6520,6520,6520,6520,0
|
|
20231219,201200,644476090,6520,6520,6520,6520,0
|
|
20231219,201100,644476090,6520,6520,6520,6520,0
|
|
20231219,201000,644476090,6520,6520,6520,6520,0
|
|
20231219,200900,644476090,6520,6520,6520,6520,0
|
|
20231219,200800,644476090,6520,6520,6520,6520,0
|
|
20231219,200700,644476090,6520,6520,6520,6520,0
|
|
20231219,200600,644476090,6520,6520,6520,6520,0
|
|
20231219,200500,644476090,6520,6520,6520,6520,0
|
|
20231219,200400,644476090,6520,6520,6520,6520,0
|
|
20231219,200300,644476090,6520,6520,6520,6520,0
|
|
20231219,200200,644476090,6520,6520,6520,6520,0
|
|
20231219,200100,644476090,6520,6520,6520,6520,0
|
|
20231219,200000,644476090,6520,6520,6520,6520,0
|
|
20231219,195900,644476090,6520,6520,6520,6520,0
|
|
20231219,195800,644476090,6520,6520,6520,6520,0
|
|
20231219,195700,644476090,6520,6520,6520,6520,0
|
|
20231219,195600,644476090,6520,6520,6520,6520,0
|
|
20231219,195500,644476090,6520,6520,6520,6520,0
|
|
20231219,195400,644476090,6520,6520,6520,6520,0
|
|
20231219,195300,644476090,6520,6520,6520,6520,0
|
|
20231219,195200,644476090,6520,6520,6520,6520,0
|
|
20231219,195100,644476090,6520,6520,6520,6520,0
|
|
20231219,195000,644476090,6520,6520,6520,6520,0
|
|
20231219,194900,644476090,6520,6520,6520,6520,610
|
|
20231219,194800,644476090,6520,6520,6520,6520,0
|
|
20231219,194700,644476090,6520,6520,6520,6520,0
|
|
20231219,194600,644476090,6520,6520,6520,6520,0
|
|
20231219,194500,644476090,6520,6520,6520,6520,0
|
|
20231219,194400,644476090,6520,6520,6520,6520,0
|
|
20231219,194300,644476090,6520,6520,6520,6520,0
|
|
20231219,194200,644476090,6520,6520,6520,6520,0
|
|
20231219,194100,644476090,6520,6520,6520,6520,0
|
|
20231219,194000,644476090,6520,6520,6520,6520,0
|
|
20231219,193900,644476090,6520,6520,6520,6520,0
|
|
20231219,193800,644476090,6520,6520,6520,6520,0
|
|
20231219,193700,644476090,6520,6520,6520,6520,0
|
|
20231219,193600,644476090,6520,6520,6520,6520,0
|
|
20231219,193500,644476090,6520,6520,6520,6520,0
|
|
20231219,193400,644476090,6520,6520,6520,6520,0
|
|
20231219,193300,644476090,6520,6520,6520,6520,0
|
|
20231219,193200,644476090,6520,6520,6520,6520,0
|
|
20231219,193100,644476090,6520,6520,6520,6520,0
|
|
20231219,193000,644476090,6520,6520,6520,6520,0
|
|
20231219,192900,644476090,6520,6520,6520,6520,0
|
|
20231219,192800,644476090,6520,6520,6520,6520,0
|
|
20231219,192700,644476090,6520,6520,6520,6520,0
|
|
20231219,192600,644476090,6520,6520,6520,6520,0
|
|
20231219,192500,644476090,6520,6520,6520,6520,0
|
|
20231219,192400,644476090,6520,6520,6520,6520,0
|
|
20231219,192300,644476090,6520,6520,6520,6520,0
|
|
20231219,192200,644476090,6520,6520,6520,6520,0
|
|
20231219,192100,644476090,6520,6520,6520,6520,0
|
|
20231219,192000,644476090,6520,6520,6520,6520,0
|
|
20231219,191900,644476090,6520,6520,6520,6520,610
|
|
20231219,191800,644476090,6520,6520,6520,6520,0
|
|
20231219,191700,644476090,6520,6520,6520,6520,0
|
|
20231219,191600,644476090,6520,6520,6520,6520,0
|
|
20231219,191500,644476090,6520,6520,6520,6520,0
|
|
20231219,191400,644476090,6520,6520,6520,6520,0
|
|
20231219,191300,644476090,6520,6520,6520,6520,0
|
|
20231219,191200,644476090,6520,6520,6520,6520,0
|
|
20231219,191100,644476090,6520,6520,6520,6520,0
|
|
20231219,191000,644476090,6520,6520,6520,6520,0
|
|
20231219,190900,644476090,6520,6520,6520,6520,0
|
|
20231219,190800,644476090,6520,6520,6520,6520,0
|
|
20231219,190700,644476090,6520,6520,6520,6520,0
|
|
20231219,190600,644476090,6520,6520,6520,6520,0
|
|
20231219,190500,644476090,6520,6520,6520,6520,0
|
|
20231219,190400,644476090,6520,6520,6520,6520,0
|
|
20231219,190300,644476090,6520,6520,6520,6520,0
|
|
20231219,190200,644476090,6520,6520,6520,6520,0
|
|
20231219,190100,644476090,6520,6520,6520,6520,0
|
|
20231219,190000,644476090,6520,6520,6520,6520,0
|
|
20231219,185900,644476090,6520,6520,6520,6520,0
|
|
20231219,185800,644476090,6520,6520,6520,6520,0
|
|
20231219,185700,644476090,6520,6520,6520,6520,0
|
|
20231219,185600,644476090,6520,6520,6520,6520,0
|
|
20231219,185500,644476090,6520,6520,6520,6520,0
|
|
20231219,185400,644476090,6520,6520,6520,6520,0
|
|
20231219,185300,644476090,6520,6520,6520,6520,0
|
|
20231219,185200,644476090,6520,6520,6520,6520,0
|
|
20231219,185100,644476090,6520,6520,6520,6520,0
|
|
20231219,185000,644476090,6520,6520,6520,6520,0
|
|
20231219,184900,644476090,6520,6520,6520,6520,610
|
|
20231219,184800,644476090,6520,6520,6520,6520,0
|
|
20231219,184700,644476090,6520,6520,6520,6520,0
|
|
20231219,184600,644476090,6520,6520,6520,6520,0
|
|
20231219,184500,644476090,6520,6520,6520,6520,0
|
|
20231219,184400,644476090,6520,6520,6520,6520,0
|
|
20231219,184300,644476090,6520,6520,6520,6520,0
|
|
20231219,184200,644476090,6520,6520,6520,6520,0
|
|
20231219,184100,644476090,6520,6520,6520,6520,0
|
|
20231219,184000,644476090,6520,6520,6520,6520,0
|
|
20231219,183900,644476090,6520,6520,6520,6520,0
|
|
20231219,183800,644476090,6520,6520,6520,6520,0
|
|
20231219,183700,644476090,6520,6520,6520,6520,0
|
|
20231219,183600,644476090,6520,6520,6520,6520,0
|
|
20231219,183500,644476090,6520,6520,6520,6520,0
|
|
20231219,183400,644476090,6520,6520,6520,6520,0
|
|
20231219,183300,644476090,6520,6520,6520,6520,0
|
|
20231219,183200,644476090,6520,6520,6520,6520,0
|
|
20231219,183100,644476090,6520,6520,6520,6520,0
|
|
20231219,183000,644476090,6520,6520,6520,6520,0
|
|
20231219,182900,644476090,6520,6520,6520,6520,0
|
|
20231219,182800,644476090,6520,6520,6520,6520,0
|
|
20231219,182700,644476090,6520,6520,6520,6520,0
|
|
20231219,182600,644476090,6520,6520,6520,6520,0
|
|
20231219,182500,644476090,6520,6520,6520,6520,0
|
|
20231219,182400,644476090,6520,6520,6520,6520,0
|
|
20231219,182300,644476090,6520,6520,6520,6520,0
|
|
20231219,182200,644476090,6520,6520,6520,6520,0
|
|
20231219,182100,644476090,6520,6520,6520,6520,0
|
|
20231219,182000,644476090,6520,6520,6520,6520,0
|
|
20231219,181900,644476090,6520,6520,6520,6520,610
|
|
20231219,181800,644476090,6520,6520,6520,6520,0
|
|
20231219,181700,644476090,6520,6520,6520,6520,0
|
|
20231219,181600,644476090,6520,6520,6520,6520,0
|
|
20231219,181500,644476090,6520,6520,6520,6520,0
|
|
20231219,181400,644476090,6520,6520,6520,6520,0
|
|
20231219,181300,644476090,6520,6520,6520,6520,0
|
|
20231219,181200,644476090,6520,6520,6520,6520,0
|
|
20231219,181100,644476090,6520,6520,6520,6520,0
|
|
20231219,181000,644476090,6520,6520,6520,6520,0
|
|
20231219,180900,644476090,6520,6520,6520,6520,0
|
|
20231219,180800,644476090,6520,6520,6520,6520,0
|
|
20231219,180700,644476090,6520,6520,6520,6520,0
|
|
20231219,180600,644476090,6520,6520,6520,6520,0
|
|
20231219,180500,644476090,6520,6520,6520,6520,0
|
|
20231219,180400,644476090,6520,6520,6520,6520,0
|
|
20231219,180300,644476090,6520,6520,6520,6520,0
|
|
20231219,180200,644476090,6520,6520,6520,6520,0
|
|
20231219,180100,644476090,6520,6520,6520,6520,0
|
|
20231219,180000,644476090,6520,6520,6520,6520,0
|
|
20231219,175900,644476090,6520,6520,6520,6520,0
|
|
20231219,175800,644476090,6520,6520,6520,6520,0
|
|
20231219,175700,644476090,6520,6520,6520,6520,0
|
|
20231219,175600,644476090,6520,6520,6520,6520,0
|
|
20231219,175500,644476090,6520,6520,6520,6520,0
|
|
20231219,175400,644476090,6520,6520,6520,6520,0
|
|
20231219,175300,644476090,6520,6520,6520,6520,0
|
|
20231219,175200,644476090,6520,6520,6520,6520,0
|
|
20231219,175100,644476090,6520,6520,6520,6520,0
|
|
20231219,175000,644476090,6520,6520,6520,6520,0
|
|
20231219,174900,644476090,6520,6520,6520,6520,610
|
|
20231219,174800,644476090,6520,6520,6520,6520,0
|
|
20231219,174700,644476090,6520,6520,6520,6520,0
|
|
20231219,174600,644476090,6520,6520,6520,6520,0
|
|
20231219,174500,644476090,6520,6520,6520,6520,0
|
|
20231219,174400,644476090,6520,6520,6520,6520,0
|
|
20231219,174300,644476090,6520,6520,6520,6520,0
|
|
20231219,174200,644476090,6520,6520,6520,6520,0
|
|
20231219,174100,644476090,6520,6520,6520,6520,0
|
|
20231219,174000,644476090,6520,6520,6520,6520,0
|
|
20231219,173900,644476090,6520,6520,6520,6520,0
|
|
20231219,173800,644476090,6520,6520,6520,6520,0
|
|
20231219,173700,644476090,6520,6520,6520,6520,0
|
|
20231219,173600,644476090,6520,6520,6520,6520,0
|
|
20231219,173500,644476090,6520,6520,6520,6520,0
|
|
20231219,173400,644476090,6520,6520,6520,6520,0
|
|
20231219,173300,644476090,6520,6520,6520,6520,0
|
|
20231219,173200,644476090,6520,6520,6520,6520,0
|
|
20231219,173100,644476090,6520,6520,6520,6520,0
|
|
20231219,173000,644476090,6520,6520,6520,6520,0
|
|
20231219,172900,644476090,6520,6520,6520,6520,0
|
|
20231219,172800,644476090,6520,6520,6520,6520,0
|
|
20231219,172700,644476090,6520,6520,6520,6520,0
|
|
20231219,172600,644476090,6520,6520,6520,6520,0
|
|
20231219,172500,644476090,6520,6520,6520,6520,0
|
|
20231219,172400,644476090,6520,6520,6520,6520,0
|
|
20231219,172300,644476090,6520,6520,6520,6520,0
|
|
20231219,172200,644476090,6520,6520,6520,6520,0
|
|
20231219,172100,644476090,6520,6520,6520,6520,0
|
|
20231219,172000,644476090,6520,6520,6520,6520,0
|
|
20231219,171900,644476090,6520,6520,6520,6520,610
|
|
20231219,171800,644476090,6520,6520,6520,6520,0
|
|
20231219,171700,644476090,6520,6520,6520,6520,0
|
|
20231219,171600,644476090,6520,6520,6520,6520,0
|
|
20231219,171500,644476090,6520,6520,6520,6520,0
|
|
20231219,171400,644476090,6520,6520,6520,6520,0
|
|
20231219,171300,644476090,6520,6520,6520,6520,0
|
|
20231219,171200,644476090,6520,6520,6520,6520,0
|
|
20231219,171100,644476090,6520,6520,6520,6520,0
|
|
20231219,171000,644476090,6520,6520,6520,6520,0
|
|
20231219,170900,644476090,6520,6520,6520,6520,0
|
|
20231219,170800,644476090,6520,6520,6520,6520,0
|
|
20231219,170700,644476090,6520,6520,6520,6520,0
|
|
20231219,170600,644476090,6520,6520,6520,6520,0
|
|
20231219,170500,644476090,6520,6520,6520,6520,0
|
|
20231219,170400,644476090,6520,6520,6520,6520,0
|
|
20231219,170300,644476090,6520,6520,6520,6520,0
|
|
20231219,170200,644476090,6520,6520,6520,6520,0
|
|
20231219,170100,644476090,6520,6520,6520,6520,0
|
|
20231219,170000,644476090,6520,6520,6520,6520,0
|
|
20231219,165900,644476090,6520,6520,6520,6520,0
|
|
20231219,165800,644476090,6520,6520,6520,6520,0
|
|
20231219,165700,644476090,6520,6520,6520,6520,0
|
|
20231219,165600,644476090,6520,6520,6520,6520,0
|
|
20231219,165500,644476090,6520,6520,6520,6520,0
|
|
20231219,165400,644476090,6520,6520,6520,6520,0
|
|
20231219,165300,644476090,6520,6520,6520,6520,0
|
|
20231219,165200,644476090,6520,6520,6520,6520,0
|
|
20231219,165100,644476090,6520,6520,6520,6520,0
|
|
20231219,165000,644476090,6520,6520,6520,6520,0
|
|
20231219,164900,644476090,6520,6520,6520,6520,610
|
|
20231219,164800,644476090,6520,6520,6520,6520,0
|
|
20231219,164700,644476090,6520,6520,6520,6520,0
|
|
20231219,164600,644476090,6520,6520,6520,6520,0
|
|
20231219,164500,644476090,6520,6520,6520,6520,0
|
|
20231219,164400,644476090,6520,6520,6520,6520,0
|
|
20231219,164300,644476090,6520,6520,6520,6520,0
|
|
20231219,164200,644476090,6520,6520,6520,6520,0
|
|
20231219,164100,644476090,6520,6520,6520,6520,0
|
|
20231219,164000,644476090,6520,6520,6520,6520,0
|
|
20231219,163900,644476090,6520,6520,6520,6520,0
|
|
20231219,163800,644476090,6520,6520,6520,6520,0
|
|
20231219,163700,644476090,6520,6520,6520,6520,0
|
|
20231219,163600,644476090,6520,6520,6520,6520,0
|
|
20231219,163500,644476090,6520,6520,6520,6520,0
|
|
20231219,163400,644476090,6520,6520,6520,6520,0
|
|
20231219,163300,644476090,6520,6520,6520,6520,0
|
|
20231219,163200,644476090,6520,6520,6520,6520,0
|
|
20231219,163100,644476090,6520,6520,6520,6520,0
|
|
20231219,163000,644476090,6520,6520,6520,6520,0
|
|
20231219,162900,644476090,6520,6520,6520,6520,0
|
|
20231219,162800,644476090,6520,6520,6520,6520,0
|
|
20231219,162700,644476090,6520,6520,6520,6520,0
|
|
20231219,162600,644476090,6520,6520,6520,6520,0
|
|
20231219,162500,644476090,6520,6520,6520,6520,0
|
|
20231219,162400,644476090,6520,6520,6520,6520,0
|
|
20231219,162300,644476090,6520,6520,6520,6520,0
|
|
20231219,162200,644476090,6520,6520,6520,6520,0
|
|
20231219,162100,644476090,6520,6520,6520,6520,0
|
|
20231219,162000,644476090,6520,6520,6520,6520,0
|
|
20231219,161900,644476090,6520,6520,6520,6520,610
|
|
20231219,161800,644476090,6520,6520,6520,6520,0
|
|
20231219,161700,644476090,6520,6520,6520,6520,0
|
|
20231219,161600,644476090,6520,6520,6520,6520,0
|
|
20231219,161500,644476090,6520,6520,6520,6520,0
|
|
20231219,161400,644476090,6520,6520,6520,6520,0
|
|
20231219,161300,644476090,6520,6520,6520,6520,0
|
|
20231219,161200,644476090,6520,6520,6520,6520,0
|
|
20231219,161100,644476090,6520,6520,6520,6520,0
|
|
20231219,161000,644476090,6520,6520,6520,6520,0
|
|
20231219,160900,644476090,6520,6520,6520,6520,0
|
|
20231219,160800,644476090,6520,6520,6520,6520,0
|
|
20231219,160700,644476090,6520,6520,6520,6520,0
|
|
20231219,160600,644476090,6520,6520,6520,6520,0
|
|
20231219,160500,644476090,6520,6520,6520,6520,0
|
|
20231219,160400,644476090,6520,6520,6520,6520,0
|
|
20231219,160300,644476090,6520,6520,6520,6520,0
|
|
20231219,160200,644476090,6520,6520,6520,6520,0
|
|
20231219,160100,644476090,6520,6520,6520,6520,0
|
|
20231219,160000,644476090,6520,6520,6520,6520,0
|
|
20231219,155900,644476090,6520,6520,6520,6520,0
|
|
20231219,155800,644476090,6520,6520,6520,6520,0
|
|
20231219,155700,644476090,6520,6520,6520,6520,0
|
|
20231219,155600,644476090,6520,6520,6520,6520,0
|
|
20231219,155500,644476090,6520,6520,6520,6520,0
|
|
20231219,155400,644476090,6520,6520,6520,6520,0
|
|
20231219,155300,644476090,6520,6520,6520,6520,0
|
|
20231219,155200,644476090,6520,6520,6520,6520,0
|
|
20231219,155100,644476090,6520,6520,6520,6520,0
|
|
20231219,155000,644476090,6520,6520,6520,6520,0
|
|
20231219,154900,644476090,6520,6520,6520,6520,610
|
|
20231219,154800,644476090,6520,6520,6520,6520,0
|
|
20231219,154700,644476090,6520,6520,6520,6520,0
|
|
20231219,154600,644476090,6520,6520,6520,6520,0
|
|
20231219,154500,644476090,6520,6520,6520,6520,0
|
|
20231219,154400,644476090,6520,6520,6520,6520,0
|
|
20231219,154300,644476090,6520,6520,6520,6520,0
|
|
20231219,154200,644476090,6520,6520,6520,6520,0
|
|
20231219,154100,644476090,6520,6520,6520,6520,0
|
|
20231219,154000,644476090,6520,6520,6520,6520,0
|
|
20231219,153900,644476090,6520,6520,6520,6520,0
|
|
20231219,153800,644476090,6520,6520,6520,6520,0
|
|
20231219,153700,644476090,6520,6520,6520,6520,0
|
|
20231219,153600,644476090,6520,6520,6520,6520,0
|
|
20231219,153500,644476090,6520,6520,6520,6520,0
|
|
20231219,153400,644476090,6520,6520,6520,6520,0
|
|
20231219,153300,644476090,6520,6520,6520,6520,0
|
|
20231219,153200,644476090,6520,6520,6520,6520,0
|
|
20231219,153100,644476090,6520,6520,6520,6520,0
|
|
20231219,153000,644476090,6520,6520,6520,6520,610
|
|
20231219,152900,640498890,6510,6510,6510,6510,0
|
|
20231219,152800,640498890,6510,6510,6510,6510,0
|
|
20231219,152700,640498890,6510,6510,6510,6510,0
|
|
20231219,152600,640498890,6510,6510,6510,6510,0
|
|
20231219,152500,640498890,6510,6510,6510,6510,0
|
|
20231219,152400,640498890,6510,6510,6510,6510,0
|
|
20231219,152300,640498890,6510,6510,6510,6510,0
|
|
20231219,152200,640498890,6510,6510,6510,6510,0
|
|
20231219,152100,640498890,6510,6510,6510,6510,0
|
|
20231219,152000,640498890,6510,6510,6510,6510,0
|
|
20231219,151900,640498890,6510,6500,6510,6500,325
|
|
20231219,151800,638386260,6500,6510,6510,6500,1709
|
|
20231219,151700,627272870,6520,6530,6530,6520,298
|
|
20231219,151600,625328650,6540,6540,6540,6530,45
|
|
20231219,151500,625034550,6550,6540,6550,6540,3
|
|
20231219,151400,625014920,6570,6530,6570,6530,220
|
|
20231219,151300,623576250,6540,6540,6540,6540,2
|
|
20231219,151200,623563170,6530,6540,6540,6530,548
|
|
20231219,151100,619984150,6540,6570,6570,6540,158
|
|
20231219,151000,618950800,6550,6570,6570,6550,325
|
|
20231219,150900,616817890,6550,6550,6550,6550,0
|
|
20231219,150800,616817890,6550,6550,6550,6550,2
|
|
20231219,150700,616804790,6570,6560,6570,6560,257
|
|
20231219,150600,615118850,6570,6570,6570,6570,170
|
|
20231219,150500,614001950,6570,6570,6570,6570,165
|
|
20231219,150400,612917900,6570,6570,6570,6570,13
|
|
20231219,150300,612832490,6570,6570,6570,6570,28
|
|
20231219,150200,612648530,6570,6570,6570,6570,2
|
|
20231219,150100,612635390,6570,6570,6570,6570,0
|
|
20231219,150000,612635390,6570,6570,6570,6570,0
|
|
20231219,145900,612635390,6570,6570,6570,6570,0
|
|
20231219,145800,612635390,6570,6570,6570,6570,13
|
|
20231219,145700,612549980,6570,6570,6570,6570,10
|
|
20231219,145600,612484280,6570,6570,6570,6570,15
|
|
20231219,145500,612385730,6580,6580,6580,6580,0
|
|
20231219,145400,612385730,6580,6570,6580,6570,2
|
|
20231219,145300,612372580,6570,6570,6570,6570,226
|
|
20231219,145200,610887760,6580,6580,6580,6580,5
|
|
20231219,145100,610854860,6580,6570,6580,6570,39
|
|
20231219,145000,610598610,6580,6570,6580,6570,22
|
|
20231219,144900,610454020,6580,6580,6580,6580,9
|
|
20231219,144800,610394800,6580,6570,6580,6570,715
|
|
20231219,144700,605697230,6570,6570,6570,6570,1
|
|
20231219,144600,605690660,6570,6570,6570,6570,0
|
|
20231219,144500,605690660,6570,6570,6570,6570,0
|
|
20231219,144400,605690660,6570,6570,6570,6570,2
|
|
20231219,144300,605677520,6570,6570,6570,6570,0
|
|
20231219,144200,605677520,6570,6570,6570,6570,1
|
|
20231219,144100,605670950,6550,6560,6560,6550,3
|
|
20231219,144000,605651280,6570,6570,6570,6570,0
|
|
20231219,143900,605651280,6570,6570,6570,6570,0
|
|
20231219,143800,605651280,6570,6560,6570,6560,236
|
|
20231219,143700,604103110,6570,6560,6570,6560,530
|
|
20231219,143600,600626300,6560,6560,6560,6560,15
|
|
20231219,143500,600527900,6560,6560,6560,6560,0
|
|
20231219,143400,600527900,6560,6560,6560,6550,823
|
|
20231219,143300,595134910,6570,6580,6580,6570,800
|
|
20231219,143200,589871910,6590,6590,6590,6590,0
|
|
20231219,143100,589871910,6590,6590,6590,6590,0
|
|
20231219,143000,589871910,6590,6590,6590,6590,1
|
|
20231219,142900,589865320,6570,6570,6570,6570,0
|
|
20231219,142800,589865320,6570,6570,6570,6570,0
|
|
20231219,142700,589865320,6570,6570,6570,6570,518
|
|
20231219,142600,586462060,6570,6570,6570,6570,34
|
|
20231219,142500,586238680,6560,6560,6560,6560,0
|
|
20231219,142400,586238680,6560,6560,6560,6560,10
|
|
20231219,142300,586173080,6560,6560,6560,6560,0
|
|
20231219,142200,586173080,6560,6560,6560,6560,348
|
|
20231219,142100,583890200,6560,6560,6560,6560,0
|
|
20231219,142000,583890200,6560,6560,6560,6560,1
|
|
20231219,141900,583883640,6560,6560,6560,6560,211
|
|
20231219,141800,582499480,6560,6560,6560,6560,1
|
|
20231219,141700,582492920,6560,6560,6560,6560,0
|
|
20231219,141600,582492920,6560,6560,6560,6560,3
|
|
20231219,141500,582473240,6540,6540,6540,6540,8
|
|
20231219,141400,582420920,6550,6530,6560,6530,1964
|
|
20231219,141300,569586750,6530,6520,6530,6520,1261
|
|
20231219,141200,561364970,6510,6510,6510,6510,0
|
|
20231219,141100,561364970,6510,6510,6510,6510,2208
|
|
20231219,141000,546990890,6510,6510,6510,6510,200
|
|
20231219,140900,545688890,6510,6510,6510,6510,102
|
|
20231219,140800,545024870,6500,6500,6500,6500,0
|
|
20231219,140700,545024870,6500,6500,6500,6500,1658
|
|
20231219,140600,534247870,6500,6510,6510,6500,116
|
|
20231219,140500,533492870,6500,6510,6510,6500,870
|
|
20231219,140400,527837850,6510,6510,6510,6510,0
|
|
20231219,140300,527837850,6510,6510,6510,6510,2541
|
|
20231219,140200,511295940,6520,6520,6520,6520,1387
|
|
20231219,140100,502252700,6530,6540,6540,6530,92
|
|
20231219,140000,501651840,6540,6540,6540,6540,110
|
|
20231219,135900,500932440,6540,6540,6540,6540,200
|
|
20231219,135800,499624440,6540,6540,6540,6540,43
|
|
20231219,135700,499343220,6540,6540,6540,6540,1
|
|
20231219,135600,499336680,6530,6530,6530,6530,0
|
|
20231219,135500,499336680,6530,6530,6530,6530,0
|
|
20231219,135400,499336680,6530,6530,6530,6530,0
|
|
20231219,135300,499336680,6530,6540,6550,6530,2829
|
|
20231219,135200,480835330,6540,6540,6540,6540,7
|
|
20231219,135100,480789550,6540,6540,6540,6540,0
|
|
20231219,135000,480789550,6540,6540,6540,6540,69
|
|
20231219,134900,480338290,6530,6530,6530,6530,0
|
|
20231219,134800,480338290,6530,6540,6540,6530,3474
|
|
20231219,134700,457649860,6550,6550,6550,6550,17
|
|
20231219,134600,457538510,6560,6560,6560,6560,0
|
|
20231219,134500,457538510,6560,6560,6560,6560,0
|
|
20231219,134400,457538510,6560,6560,6560,6560,0
|
|
20231219,134300,457538510,6560,6560,6560,6560,0
|
|
20231219,134200,457538510,6560,6560,6560,6560,30
|
|
20231219,134100,457341710,6560,6560,6560,6560,0
|
|
20231219,134000,457341710,6560,6560,6560,6560,0
|
|
20231219,133900,457341710,6560,6560,6560,6560,0
|
|
20231219,133800,457341710,6560,6560,6560,6560,160
|
|
20231219,133700,456292110,6570,6570,6570,6570,0
|
|
20231219,133600,456292110,6570,6570,6570,6570,161
|
|
20231219,133500,455234340,6580,6580,6580,6580,0
|
|
20231219,133400,455234340,6580,6580,6580,6580,51
|
|
20231219,133300,454898760,6570,6570,6570,6570,56
|
|
20231219,133200,454530840,6570,6570,6570,6570,50
|
|
20231219,133100,454202340,6570,6570,6570,6570,164
|
|
20231219,133000,453124860,6570,6580,6580,6570,80
|
|
20231219,132900,452599150,6580,6580,6580,6580,34
|
|
20231219,132800,452375430,6590,6590,6590,6590,130
|
|
20231219,132700,451518730,6590,6590,6590,6590,33
|
|
20231219,132600,451301260,6590,6590,6590,6590,25
|
|
20231219,132500,451136510,6590,6590,6590,6590,7
|
|
20231219,132400,451090380,6590,6590,6590,6590,0
|
|
20231219,132300,451090380,6590,6590,6590,6590,0
|
|
20231219,132200,451090380,6590,6590,6590,6590,3
|
|
20231219,132100,451070610,6590,6590,6590,6590,1
|
|
20231219,132000,451064020,6590,6590,6590,6590,5
|
|
20231219,131900,451031070,6590,6590,6590,6590,1
|
|
20231219,131800,451024480,6590,6590,6590,6590,0
|
|
20231219,131700,451024480,6590,6590,6590,6590,0
|
|
20231219,131600,451024480,6590,6600,6600,6590,30
|
|
20231219,131500,450826580,6600,6580,6600,6580,33
|
|
20231219,131400,450608840,6600,6600,6600,6600,2
|
|
20231219,131300,450595640,6600,6600,6600,6600,23
|
|
20231219,131200,450443840,6600,6600,6600,6600,433
|
|
20231219,131100,447586040,6600,6590,6600,6590,545
|
|
20231219,131000,443994390,6600,6600,6600,6600,22
|
|
20231219,130900,443849190,6600,6600,6600,6600,2
|
|
20231219,130800,443835990,6600,6600,6600,6600,0
|
|
20231219,130700,443835990,6600,6600,6600,6600,57
|
|
20231219,130600,443459790,6600,6600,6600,6600,0
|
|
20231219,130500,443459790,6600,6600,6600,6600,2
|
|
20231219,130400,443446590,6600,6600,6600,6600,114
|
|
20231219,130300,442694190,6590,6590,6590,6590,220
|
|
20231219,130200,441244390,6600,6600,6600,6600,1
|
|
20231219,130100,441237790,6590,6590,6590,6590,380
|
|
20231219,130000,438733590,6590,6570,6590,6550,2394
|
|
20231219,125900,423047980,6590,6580,6590,6580,29
|
|
20231219,125800,422857130,6590,6590,6590,6590,8
|
|
20231219,125700,422804410,6590,6590,6590,6590,0
|
|
20231219,125600,422804410,6590,6590,6590,6590,53
|
|
20231219,125500,422455140,6570,6590,6590,6570,502
|
|
20231219,125400,419156730,6590,6590,6590,6590,0
|
|
20231219,125300,419156730,6590,6590,6590,6580,173
|
|
20231219,125200,418018160,6590,6590,6590,6590,20
|
|
20231219,125100,417886360,6600,6600,6600,6600,0
|
|
20231219,125000,417886360,6600,6600,6600,6600,215
|
|
20231219,124900,416467360,6610,6580,6610,6580,3159
|
|
20231219,124800,395632030,6590,6590,6590,6590,455
|
|
20231219,124700,392633580,6580,6580,6580,6580,168
|
|
20231219,124600,391528140,6590,6590,6590,6590,155
|
|
20231219,124500,390506690,6610,6610,6610,6610,90
|
|
20231219,124400,389911790,6610,6610,6610,6610,0
|
|
20231219,124300,389911790,6610,6610,6610,6600,358
|
|
20231219,124200,387547510,6590,6590,6590,6590,150
|
|
20231219,124100,386559010,6610,6610,6610,6610,0
|
|
20231219,124000,386559010,6610,6610,6610,6610,200
|
|
20231219,123900,385237010,6620,6620,6620,6620,0
|
|
20231219,123800,385237010,6620,6620,6620,6620,0
|
|
20231219,123700,385237010,6620,6610,6620,6610,1396
|
|
20231219,123600,376007260,6610,6580,6610,6580,169
|
|
20231219,123500,374895210,6580,6580,6580,6580,26
|
|
20231219,123400,374724130,6580,6570,6580,6570,46
|
|
20231219,123300,374421650,6570,6570,6570,6570,87
|
|
20231219,123200,373850060,6570,6570,6570,6570,26
|
|
20231219,123100,373679240,6570,6570,6570,6570,300
|
|
20231219,123000,371708240,6570,6570,6570,6570,27
|
|
20231219,122900,371530850,6570,6560,6570,6560,640
|
|
20231219,122800,367332350,6560,6560,6560,6560,0
|
|
20231219,122700,367332350,6560,6560,6560,6560,0
|
|
20231219,122600,367332350,6560,6560,6560,6560,450
|
|
20231219,122500,364380350,6540,6520,6540,6520,1314
|
|
20231219,122400,355795470,6530,6530,6530,6530,30
|
|
20231219,122300,355599570,6530,6530,6530,6530,181
|
|
20231219,122200,354417640,6540,6540,6540,6510,832
|
|
20231219,122100,348995430,6550,6550,6550,6550,104
|
|
20231219,122000,348314230,6550,6550,6550,6550,0
|
|
20231219,121900,348314230,6550,6550,6550,6550,1221
|
|
20231219,121800,340316680,6560,6560,6560,6560,66
|
|
20231219,121700,339883720,6550,6550,6550,6550,400
|
|
20231219,121600,337263720,6550,6550,6550,6550,558
|
|
20231219,121500,333608820,6550,6550,6550,6550,0
|
|
20231219,121400,333608820,6550,6560,6560,6550,297
|
|
20231219,121300,331662420,6560,6560,6560,6550,1197
|
|
20231219,121200,323821030,6550,6550,6550,6550,11
|
|
20231219,121100,323748980,6550,6550,6550,6550,0
|
|
20231219,121000,323748980,6550,6550,6550,6550,0
|
|
20231219,120900,323748980,6550,6550,6550,6550,450
|
|
20231219,120800,320801480,6550,6550,6550,6550,1
|
|
20231219,120700,320794930,6550,6550,6550,6540,783
|
|
20231219,120600,315666370,6560,6560,6560,6560,0
|
|
20231219,120500,315666370,6560,6560,6560,6560,0
|
|
20231219,120400,315666370,6560,6550,6560,6550,310
|
|
20231219,120300,313632820,6560,6600,6600,6530,2725
|
|
20231219,120200,295752910,6610,6610,6610,6610,0
|
|
20231219,120100,295752910,6610,6600,6610,6600,510
|
|
20231219,120000,292386810,6580,6600,6600,6580,825
|
|
20231219,115900,286948290,6600,6600,6600,6600,1
|
|
20231219,115800,286941690,6600,6600,6610,6600,454
|
|
20231219,115700,283945270,6610,6610,6610,6610,0
|
|
20231219,115600,283945270,6610,6610,6610,6590,1362
|
|
20231219,115500,274948270,6610,6610,6610,6610,7
|
|
20231219,115400,274902000,6620,6620,6620,6600,378
|
|
20231219,115300,272403070,6630,6650,6650,6610,387
|
|
20231219,115200,269835990,6650,6650,6650,6650,657
|
|
20231219,115100,265466940,6630,6630,6630,6630,39
|
|
20231219,115000,265208370,6630,6660,6660,6620,1760
|
|
20231219,114900,253531190,6670,6690,6690,6670,1100
|
|
20231219,114800,246181910,6700,6700,6700,6700,2
|
|
20231219,114700,246168510,6700,6700,6700,6700,50
|
|
20231219,114600,245833510,6700,6700,6700,6690,347
|
|
20231219,114500,243510190,6710,6710,6710,6710,23
|
|
20231219,114400,243355860,6710,6710,6710,6710,177
|
|
20231219,114300,242168190,6710,6710,6710,6710,602
|
|
20231219,114200,238128770,6710,6690,6710,6690,654
|
|
20231219,114100,233751790,6690,6690,6690,6690,165
|
|
20231219,114000,232647940,6690,6680,6690,6680,53
|
|
20231219,113900,232293620,6680,6680,6680,6670,458
|
|
20231219,113800,229235420,6690,6730,6740,6690,203
|
|
20231219,113700,227874730,6750,6840,6840,6750,804
|
|
20231219,113600,222441470,6850,6810,6850,6800,41
|
|
20231219,113500,222162400,6880,6880,6880,6880,2
|
|
20231219,113400,222148640,6770,6790,6790,6770,9
|
|
20231219,113300,222087550,6950,6950,6950,6950,0
|
|
20231219,113200,222087550,6950,6770,6950,6760,2301
|
|
20231219,113100,206417460,6760,6720,6770,6720,580
|
|
20231219,113000,202512110,6720,6650,6720,6650,2571
|
|
20231219,112900,185353260,6640,6640,6640,6640,679
|
|
20231219,112800,180844700,6620,6620,6620,6620,8
|
|
20231219,112700,180791740,6630,6610,6630,6610,1698
|
|
20231219,112600,169541700,6590,6580,6590,6580,2430
|
|
20231219,112500,153542280,6540,6620,6620,6520,1864
|
|
20231219,112400,141272760,6620,6630,6630,6620,100
|
|
20231219,112300,140610680,6670,6680,6680,6620,1391
|
|
20231219,112200,131377680,6650,6650,6690,6650,1619
|
|
20231219,112100,120598160,6640,6730,6730,6640,1708
|
|
20231219,112000,109156360,6780,6790,6790,6710,104
|
|
20231219,111900,108455050,6740,6750,6750,6740,348
|
|
20231219,111800,106107530,6810,6900,6900,6580,2330
|
|
20231219,111700,90306620,6930,6940,6940,6900,449
|
|
20231219,111600,87202840,6940,6980,6980,6940,549
|
|
20231219,111500,83384370,6980,6980,6980,6980,6
|
|
20231219,111400,83342490,6980,6990,6990,6980,244
|
|
20231219,111300,81637330,7020,7020,7020,7020,0
|
|
20231219,111200,81637330,7020,7020,7020,7020,0
|
|
20231219,111100,81637330,7020,7020,7020,7020,0
|
|
20231219,111000,81637330,7020,7020,7020,7020,0
|
|
20231219,110900,81637330,7020,7020,7020,7020,0
|
|
20231219,110800,81637330,7020,7020,7020,7020,0
|
|
20231219,110700,81637330,7020,7000,7020,7000,150
|
|
20231219,110600,80586930,7000,7000,7000,7000,0
|
|
20231219,110500,80586930,7000,7000,7000,7000,49
|
|
20231219,110400,80243930,6990,6990,6990,6990,0
|
|
20231219,110300,80243930,6990,6990,6990,6990,0
|
|
20231219,110200,80243930,6990,6990,6990,6990,0
|
|
20231219,110100,80243930,6990,7010,7010,6990,1275
|
|
20231219,110000,71321880,7030,7030,7030,7030,0
|
|
20231219,105900,71321880,7030,7030,7030,7030,0
|
|
20231219,105800,71321880,7030,7030,7030,7030,0
|
|
20231219,105700,71321880,7030,7030,7030,7030,0
|
|
20231219,105600,71321880,7030,7030,7030,7030,0
|
|
20231219,105500,71321880,7030,7030,7030,7030,0
|
|
20231219,105400,71321880,7030,7030,7030,7030,0
|
|
20231219,105300,71321880,7030,7030,7030,7030,0
|
|
20231219,105200,71321880,7030,7030,7030,7030,0
|
|
20231219,105100,71321880,7030,7030,7030,7030,0
|
|
20231219,105000,71321880,7030,7030,7030,7030,0
|
|
20231219,104900,71321880,7030,7030,7030,7030,0
|
|
20231219,104800,71321880,7030,7030,7030,7030,0
|
|
20231219,104700,71321880,7030,7030,7030,7030,0
|
|
20231219,104600,71321880,7030,7030,7030,7030,0
|
|
20231219,104500,71321880,7030,7030,7030,7030,0
|
|
20231219,104400,71321880,7030,7030,7030,7030,0
|
|
20231219,104300,71321880,7030,7030,7030,7030,0
|
|
20231219,104200,71321880,7030,7030,7030,7030,0
|
|
20231219,104100,71321880,7030,7030,7030,7030,0
|
|
20231219,104000,71321880,7030,7030,7030,7030,0
|
|
20231219,103900,71321880,7030,7030,7030,7030,0
|
|
20231219,103800,71321880,7030,7030,7030,7030,0
|
|
20231219,103700,71321880,7030,7030,7030,7030,0
|
|
20231219,103600,71321880,7030,7030,7030,7030,0
|
|
20231219,103500,71321880,7030,7030,7030,7030,0
|
|
20231219,103400,71321880,7030,7030,7030,7030,0
|
|
20231219,103300,71321880,7030,7030,7030,7030,1
|
|
20231219,103200,71314850,7030,7030,7030,7030,0
|
|
20231219,103100,71314850,7030,7030,7030,7030,0
|
|
20231219,103000,71314850,7030,7030,7030,7030,5
|
|
20231219,102900,71279700,7030,7030,7030,7030,1
|
|
20231219,102800,71272670,7030,7030,7030,7030,0
|
|
20231219,102700,71272670,7030,7030,7030,7030,0
|
|
20231219,102600,71272670,7030,7030,7030,7030,0
|
|
20231219,102500,71272670,7030,7030,7030,7030,0
|
|
20231219,102400,71272670,7030,7030,7030,7030,0
|
|
20231219,102300,71272670,7030,7030,7030,7030,0
|
|
20231219,102200,71272670,7030,7030,7030,7030,0
|
|
20231219,102100,71272670,7030,7030,7030,7030,0
|
|
20231219,102000,71272670,7030,7030,7030,7030,0
|
|
20231219,101900,71272670,7030,7030,7030,7030,0
|
|
20231219,101800,71272670,7030,7030,7030,7030,0
|
|
20231219,101700,71272670,7030,7030,7030,7030,0
|
|
20231219,101600,71272670,7030,7030,7030,7030,0
|
|
20231219,101500,71272670,7030,7030,7030,7030,0
|
|
20231219,101400,71272670,7030,7030,7030,7030,0
|
|
20231219,101300,71272670,7030,7030,7030,7030,0
|
|
20231219,101200,71272670,7030,7030,7030,7030,0
|
|
20231219,101100,71272670,7030,7030,7030,7030,0
|
|
20231219,101000,71272670,7030,7030,7030,7030,0
|
|
20231219,100900,71272670,7030,7030,7030,7030,0
|
|
20231219,100800,71272670,7030,7030,7030,7030,0
|
|
20231219,100700,71272670,7030,7030,7030,7030,0
|
|
20231219,100600,71272670,7030,7030,7030,7030,0
|
|
20231219,100500,71272670,7030,7030,7030,7030,1
|
|
20231219,100400,71265640,7000,7000,7000,7000,0
|
|
20231219,100300,71265640,7000,7000,7000,7000,0
|
|
20231219,100200,71265640,7000,7000,7000,7000,0
|
|
20231219,100100,71265640,7000,7000,7000,7000,0
|
|
20231219,100000,71265640,7000,7010,7010,7000,390
|
|
20231219,095900,68535240,7040,7040,7040,7040,0
|
|
20231219,095800,68535240,7040,7040,7040,7040,0
|
|
20231219,095700,68535240,7040,7040,7040,7040,344
|
|
20231219,095600,66113480,7050,7050,7050,7050,35
|
|
20231219,095500,65866730,7050,7050,7050,7050,0
|
|
20231219,095400,65866730,7050,7050,7050,7050,34
|
|
20231219,095300,65627030,7050,7050,7050,7050,0
|
|
20231219,095200,65627030,7050,7050,7050,7050,0
|
|
20231219,095100,65627030,7050,7050,7050,7050,0
|
|
20231219,095000,65627030,7050,7050,7050,7050,0
|
|
20231219,094900,65627030,7050,7050,7050,7050,0
|
|
20231219,094800,65627030,7050,7050,7050,7050,0
|
|
20231219,094700,65627030,7050,7050,7050,7050,18
|
|
20231219,094600,65500130,7040,7040,7040,7040,18
|
|
20231219,094500,65373410,7070,7070,7070,7070,0
|
|
20231219,094400,65373410,7070,7070,7070,7070,0
|
|
20231219,094300,65373410,7070,7070,7070,7070,0
|
|
20231219,094200,65373410,7070,7060,7070,7060,1201
|
|
20231219,094100,56884300,7060,7060,7060,7060,69
|
|
20231219,094000,56397160,7060,7060,7060,7060,0
|
|
20231219,093900,56397160,7060,7060,7060,7060,81
|
|
20231219,093800,55825300,7040,7030,7040,7030,1073
|
|
20231219,093700,48276650,7030,7030,7030,7030,688
|
|
20231219,093600,43440010,7030,7030,7030,7030,288
|
|
20231219,093500,41415370,7030,7030,7030,7030,30
|
|
20231219,093400,41204470,7030,7030,7030,7030,0
|
|
20231219,093300,41204470,7030,7030,7030,7030,0
|
|
20231219,093200,41204470,7030,7030,7030,7030,0
|
|
20231219,093100,41204470,7030,7030,7030,7030,0
|
|
20231219,093000,41204470,7030,7030,7030,7030,0
|
|
20231219,092900,41204470,7030,7030,7030,7030,0
|
|
20231219,092800,41204470,7030,7030,7030,7030,475
|
|
20231219,092700,37865220,7030,7020,7030,7020,60
|
|
20231219,092600,37443560,7020,7020,7020,7020,0
|
|
20231219,092500,37443560,7020,7020,7020,7020,1
|
|
20231219,092400,37436540,7020,7020,7020,7020,3
|
|
20231219,092300,37415480,7030,7030,7030,7030,0
|
|
20231219,092200,37415480,7030,7030,7030,7030,0
|
|
20231219,092100,37415480,7030,7030,7030,7030,0
|
|
20231219,092000,37415480,7030,7030,7030,7030,0
|
|
20231219,091900,37415480,7030,7030,7030,7030,0
|
|
20231219,091800,37415480,7030,7030,7030,7030,0
|
|
20231219,091700,37415480,7030,7030,7030,7030,0
|
|
20231219,091600,37415480,7030,7030,7030,7030,0
|
|
20231219,091500,37415480,7030,7030,7030,7030,1000
|
|
20231219,091400,30385480,7030,7030,7030,7030,1000
|
|
20231219,091300,23355480,7030,7020,7030,7020,1500
|
|
20231219,091200,12820480,7030,7030,7030,7030,0
|
|
20231219,091100,12820480,7030,7030,7030,7030,0
|
|
20231219,091000,12820480,7030,7020,7030,7020,62
|
|
20231219,090900,12385230,6960,6980,6980,6960,500
|
|
20231219,090800,8901800,7020,6990,7020,6950,1000
|
|
20231219,090700,1916790,7000,7000,7000,7000,80
|
|
20231219,090600,1356790,7000,7000,7000,7000,0
|
|
20231219,090500,1356790,7000,7000,7000,7000,5
|
|
20231219,090400,1321790,7000,7000,7000,7000,0
|
|
20231219,090300,1321790,7000,7000,7000,7000,5
|
|
20231219,090200,1286790,7000,7000,7000,7000,10
|
|
20231219,090100,1216790,6990,7000,7000,6990,13
|
|
20231219,090000,1125900,6950,6950,6950,6950,162
|