699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,203600,339504500,6070,6070,6070,6070,113
|
|
20231204,203500,339504500,6070,6070,6070,6070,0
|
|
20231204,203400,339504500,6070,6070,6070,6070,0
|
|
20231204,203300,339504500,6070,6070,6070,6070,0
|
|
20231204,203200,339504500,6070,6070,6070,6070,0
|
|
20231204,203100,339504500,6070,6070,6070,6070,0
|
|
20231204,203000,339504500,6070,6070,6070,6070,0
|
|
20231204,202900,339504500,6070,6070,6070,6070,0
|
|
20231204,202800,339504500,6070,6070,6070,6070,0
|
|
20231204,202700,339504500,6070,6070,6070,6070,0
|
|
20231204,202600,339504500,6070,6070,6070,6070,0
|
|
20231204,202500,339504500,6070,6070,6070,6070,0
|
|
20231204,202400,339504500,6070,6070,6070,6070,0
|
|
20231204,202300,339504500,6070,6070,6070,6070,0
|
|
20231204,202200,339504500,6070,6070,6070,6070,0
|
|
20231204,202100,339504500,6070,6070,6070,6070,0
|
|
20231204,202000,339504500,6070,6070,6070,6070,0
|
|
20231204,201900,339504500,6070,6070,6070,6070,0
|
|
20231204,201800,339504500,6070,6070,6070,6070,0
|
|
20231204,201700,339504500,6070,6070,6070,6070,0
|
|
20231204,201600,339504500,6070,6070,6070,6070,0
|
|
20231204,201500,339504500,6070,6070,6070,6070,0
|
|
20231204,201400,339504500,6070,6070,6070,6070,0
|
|
20231204,201300,339504500,6070,6070,6070,6070,0
|
|
20231204,201200,339504500,6070,6070,6070,6070,0
|
|
20231204,201100,339504500,6070,6070,6070,6070,0
|
|
20231204,201000,339504500,6070,6070,6070,6070,0
|
|
20231204,200900,339504500,6070,6070,6070,6070,0
|
|
20231204,200800,339504500,6070,6070,6070,6070,0
|
|
20231204,200700,339504500,6070,6070,6070,6070,0
|
|
20231204,200600,339504500,6070,6070,6070,6070,113
|
|
20231204,200500,339504500,6070,6070,6070,6070,0
|
|
20231204,200400,339504500,6070,6070,6070,6070,0
|
|
20231204,200300,339504500,6070,6070,6070,6070,0
|
|
20231204,200200,339504500,6070,6070,6070,6070,0
|
|
20231204,200100,339504500,6070,6070,6070,6070,0
|
|
20231204,200000,339504500,6070,6070,6070,6070,0
|
|
20231204,195900,339504500,6070,6070,6070,6070,0
|
|
20231204,195800,339504500,6070,6070,6070,6070,0
|
|
20231204,195700,339504500,6070,6070,6070,6070,0
|
|
20231204,195600,339504500,6070,6070,6070,6070,0
|
|
20231204,195500,339504500,6070,6070,6070,6070,0
|
|
20231204,195400,339504500,6070,6070,6070,6070,0
|
|
20231204,195300,339504500,6070,6070,6070,6070,0
|
|
20231204,195200,339504500,6070,6070,6070,6070,0
|
|
20231204,195100,339504500,6070,6070,6070,6070,0
|
|
20231204,195000,339504500,6070,6070,6070,6070,0
|
|
20231204,194900,339504500,6070,6070,6070,6070,0
|
|
20231204,194800,339504500,6070,6070,6070,6070,0
|
|
20231204,194700,339504500,6070,6070,6070,6070,0
|
|
20231204,194600,339504500,6070,6070,6070,6070,0
|
|
20231204,194500,339504500,6070,6070,6070,6070,0
|
|
20231204,194400,339504500,6070,6070,6070,6070,0
|
|
20231204,194300,339504500,6070,6070,6070,6070,0
|
|
20231204,194200,339504500,6070,6070,6070,6070,0
|
|
20231204,194100,339504500,6070,6070,6070,6070,0
|
|
20231204,194000,339504500,6070,6070,6070,6070,0
|
|
20231204,193900,339504500,6070,6070,6070,6070,0
|
|
20231204,193800,339504500,6070,6070,6070,6070,0
|
|
20231204,193700,339504500,6070,6070,6070,6070,0
|
|
20231204,193600,339504500,6070,6070,6070,6070,113
|
|
20231204,193500,339504500,6070,6070,6070,6070,0
|
|
20231204,193400,339504500,6070,6070,6070,6070,0
|
|
20231204,193300,339504500,6070,6070,6070,6070,0
|
|
20231204,193200,339504500,6070,6070,6070,6070,0
|
|
20231204,193100,339504500,6070,6070,6070,6070,0
|
|
20231204,193000,339504500,6070,6070,6070,6070,0
|
|
20231204,192900,339504500,6070,6070,6070,6070,0
|
|
20231204,192800,339504500,6070,6070,6070,6070,0
|
|
20231204,192700,339504500,6070,6070,6070,6070,0
|
|
20231204,192600,339504500,6070,6070,6070,6070,0
|
|
20231204,192500,339504500,6070,6070,6070,6070,0
|
|
20231204,192400,339504500,6070,6070,6070,6070,0
|
|
20231204,192300,339504500,6070,6070,6070,6070,0
|
|
20231204,192200,339504500,6070,6070,6070,6070,0
|
|
20231204,192100,339504500,6070,6070,6070,6070,0
|
|
20231204,192000,339504500,6070,6070,6070,6070,0
|
|
20231204,191900,339504500,6070,6070,6070,6070,0
|
|
20231204,191800,339504500,6070,6070,6070,6070,0
|
|
20231204,191700,339504500,6070,6070,6070,6070,0
|
|
20231204,191600,339504500,6070,6070,6070,6070,0
|
|
20231204,191500,339504500,6070,6070,6070,6070,0
|
|
20231204,191400,339504500,6070,6070,6070,6070,0
|
|
20231204,191300,339504500,6070,6070,6070,6070,0
|
|
20231204,191200,339504500,6070,6070,6070,6070,0
|
|
20231204,191100,339504500,6070,6070,6070,6070,0
|
|
20231204,191000,339504500,6070,6070,6070,6070,0
|
|
20231204,190900,339504500,6070,6070,6070,6070,0
|
|
20231204,190800,339504500,6070,6070,6070,6070,0
|
|
20231204,190700,339504500,6070,6070,6070,6070,0
|
|
20231204,190600,339504500,6070,6070,6070,6070,113
|
|
20231204,190500,339504500,6070,6070,6070,6070,0
|
|
20231204,190400,339504500,6070,6070,6070,6070,0
|
|
20231204,190300,339504500,6070,6070,6070,6070,0
|
|
20231204,190200,339504500,6070,6070,6070,6070,0
|
|
20231204,190100,339504500,6070,6070,6070,6070,0
|
|
20231204,190000,339504500,6070,6070,6070,6070,0
|
|
20231204,185900,339504500,6070,6070,6070,6070,0
|
|
20231204,185800,339504500,6070,6070,6070,6070,0
|
|
20231204,185700,339504500,6070,6070,6070,6070,0
|
|
20231204,185600,339504500,6070,6070,6070,6070,0
|
|
20231204,185500,339504500,6070,6070,6070,6070,0
|
|
20231204,185400,339504500,6070,6070,6070,6070,0
|
|
20231204,185300,339504500,6070,6070,6070,6070,0
|
|
20231204,185200,339504500,6070,6070,6070,6070,0
|
|
20231204,185100,339504500,6070,6070,6070,6070,0
|
|
20231204,185000,339504500,6070,6070,6070,6070,0
|
|
20231204,184900,339504500,6070,6070,6070,6070,0
|
|
20231204,184800,339504500,6070,6070,6070,6070,0
|
|
20231204,184700,339504500,6070,6070,6070,6070,0
|
|
20231204,184600,339504500,6070,6070,6070,6070,0
|
|
20231204,184500,339504500,6070,6070,6070,6070,0
|
|
20231204,184400,339504500,6070,6070,6070,6070,0
|
|
20231204,184300,339504500,6070,6070,6070,6070,0
|
|
20231204,184200,339504500,6070,6070,6070,6070,0
|
|
20231204,184100,339504500,6070,6070,6070,6070,0
|
|
20231204,184000,339504500,6070,6070,6070,6070,0
|
|
20231204,183900,339504500,6070,6070,6070,6070,0
|
|
20231204,183800,339504500,6070,6070,6070,6070,0
|
|
20231204,183700,339504500,6070,6070,6070,6070,0
|
|
20231204,183600,339504500,6070,6070,6070,6070,113
|
|
20231204,183500,339504500,6070,6070,6070,6070,0
|
|
20231204,183400,339504500,6070,6070,6070,6070,0
|
|
20231204,183300,339504500,6070,6070,6070,6070,0
|
|
20231204,183200,339504500,6070,6070,6070,6070,0
|
|
20231204,183100,339504500,6070,6070,6070,6070,0
|
|
20231204,183000,339504500,6070,6070,6070,6070,0
|
|
20231204,182900,339504500,6070,6070,6070,6070,0
|
|
20231204,182800,339504500,6070,6070,6070,6070,0
|
|
20231204,182700,339504500,6070,6070,6070,6070,0
|
|
20231204,182600,339504500,6070,6070,6070,6070,0
|
|
20231204,182500,339504500,6070,6070,6070,6070,0
|
|
20231204,182400,339504500,6070,6070,6070,6070,0
|
|
20231204,182300,339504500,6070,6070,6070,6070,0
|
|
20231204,182200,339504500,6070,6070,6070,6070,0
|
|
20231204,182100,339504500,6070,6070,6070,6070,0
|
|
20231204,182000,339504500,6070,6070,6070,6070,0
|
|
20231204,181900,339504500,6070,6070,6070,6070,0
|
|
20231204,181800,339504500,6070,6070,6070,6070,0
|
|
20231204,181700,339504500,6070,6070,6070,6070,0
|
|
20231204,181600,339504500,6070,6070,6070,6070,0
|
|
20231204,181500,339504500,6070,6070,6070,6070,0
|
|
20231204,181400,339504500,6070,6070,6070,6070,0
|
|
20231204,181300,339504500,6070,6070,6070,6070,0
|
|
20231204,181200,339504500,6070,6070,6070,6070,0
|
|
20231204,181100,339504500,6070,6070,6070,6070,0
|
|
20231204,181000,339504500,6070,6070,6070,6070,0
|
|
20231204,180900,339504500,6070,6070,6070,6070,0
|
|
20231204,180800,339504500,6070,6070,6070,6070,0
|
|
20231204,180700,339504500,6070,6070,6070,6070,0
|
|
20231204,180600,339504500,6070,6070,6070,6070,113
|
|
20231204,180500,339504500,6070,6070,6070,6070,0
|
|
20231204,180400,339504500,6070,6070,6070,6070,0
|
|
20231204,180300,339504500,6070,6070,6070,6070,0
|
|
20231204,180200,339504500,6070,6070,6070,6070,0
|
|
20231204,180100,339504500,6070,6070,6070,6070,0
|
|
20231204,180000,339504500,6070,6070,6070,6070,0
|
|
20231204,175900,339504500,6070,6070,6070,6070,0
|
|
20231204,175800,339504500,6070,6070,6070,6070,0
|
|
20231204,175700,339504500,6070,6070,6070,6070,0
|
|
20231204,175600,339504500,6070,6070,6070,6070,0
|
|
20231204,175500,339504500,6070,6070,6070,6070,0
|
|
20231204,175400,339504500,6070,6070,6070,6070,0
|
|
20231204,175300,339504500,6070,6070,6070,6070,0
|
|
20231204,175200,339504500,6070,6070,6070,6070,0
|
|
20231204,175100,339504500,6070,6070,6070,6070,0
|
|
20231204,175000,339504500,6070,6070,6070,6070,0
|
|
20231204,174900,339504500,6070,6070,6070,6070,0
|
|
20231204,174800,339504500,6070,6070,6070,6070,0
|
|
20231204,174700,339504500,6070,6070,6070,6070,0
|
|
20231204,174600,339504500,6070,6070,6070,6070,0
|
|
20231204,174500,339504500,6070,6070,6070,6070,0
|
|
20231204,174400,339504500,6070,6070,6070,6070,0
|
|
20231204,174300,339504500,6070,6070,6070,6070,0
|
|
20231204,174200,339504500,6070,6070,6070,6070,0
|
|
20231204,174100,339504500,6070,6070,6070,6070,0
|
|
20231204,174000,339504500,6070,6070,6070,6070,0
|
|
20231204,173900,339504500,6070,6070,6070,6070,0
|
|
20231204,173800,339504500,6070,6070,6070,6070,0
|
|
20231204,173700,339504500,6070,6070,6070,6070,0
|
|
20231204,173600,339504500,6070,6070,6070,6070,113
|
|
20231204,173500,339504500,6070,6070,6070,6070,0
|
|
20231204,173400,339504500,6070,6070,6070,6070,0
|
|
20231204,173300,339504500,6070,6070,6070,6070,0
|
|
20231204,173200,339504500,6070,6070,6070,6070,0
|
|
20231204,173100,339504500,6070,6070,6070,6070,0
|
|
20231204,173000,339504500,6070,6070,6070,6070,0
|
|
20231204,172900,339504500,6070,6070,6070,6070,0
|
|
20231204,172800,339504500,6070,6070,6070,6070,0
|
|
20231204,172700,339504500,6070,6070,6070,6070,0
|
|
20231204,172600,339504500,6070,6070,6070,6070,0
|
|
20231204,172500,339504500,6070,6070,6070,6070,0
|
|
20231204,172400,339504500,6070,6070,6070,6070,0
|
|
20231204,172300,339504500,6070,6070,6070,6070,0
|
|
20231204,172200,339504500,6070,6070,6070,6070,0
|
|
20231204,172100,339504500,6070,6070,6070,6070,0
|
|
20231204,172000,339504500,6070,6070,6070,6070,0
|
|
20231204,171900,339504500,6070,6070,6070,6070,0
|
|
20231204,171800,339504500,6070,6070,6070,6070,0
|
|
20231204,171700,339504500,6070,6070,6070,6070,0
|
|
20231204,171600,339504500,6070,6070,6070,6070,0
|
|
20231204,171500,339504500,6070,6070,6070,6070,0
|
|
20231204,171400,339504500,6070,6070,6070,6070,0
|
|
20231204,171300,339504500,6070,6070,6070,6070,0
|
|
20231204,171200,339504500,6070,6070,6070,6070,0
|
|
20231204,171100,339504500,6070,6070,6070,6070,0
|
|
20231204,171000,339504500,6070,6070,6070,6070,0
|
|
20231204,170900,339504500,6070,6070,6070,6070,0
|
|
20231204,170800,339504500,6070,6070,6070,6070,0
|
|
20231204,170700,339504500,6070,6070,6070,6070,0
|
|
20231204,170600,339504500,6070,6070,6070,6070,113
|
|
20231204,170500,339504500,6070,6070,6070,6070,0
|
|
20231204,170400,339504500,6070,6070,6070,6070,0
|
|
20231204,170300,339504500,6070,6070,6070,6070,0
|
|
20231204,170200,339504500,6070,6070,6070,6070,0
|
|
20231204,170100,339504500,6070,6070,6070,6070,0
|
|
20231204,170000,339504500,6070,6070,6070,6070,0
|
|
20231204,165900,339504500,6070,6070,6070,6070,0
|
|
20231204,165800,339504500,6070,6070,6070,6070,0
|
|
20231204,165700,339504500,6070,6070,6070,6070,0
|
|
20231204,165600,339504500,6070,6070,6070,6070,0
|
|
20231204,165500,339504500,6070,6070,6070,6070,0
|
|
20231204,165400,339504500,6070,6070,6070,6070,0
|
|
20231204,165300,339504500,6070,6070,6070,6070,0
|
|
20231204,165200,339504500,6070,6070,6070,6070,0
|
|
20231204,165100,339504500,6070,6070,6070,6070,0
|
|
20231204,165000,339504500,6070,6070,6070,6070,0
|
|
20231204,164900,339504500,6070,6070,6070,6070,0
|
|
20231204,164800,339504500,6070,6070,6070,6070,0
|
|
20231204,164700,339504500,6070,6070,6070,6070,0
|
|
20231204,164600,339504500,6070,6070,6070,6070,0
|
|
20231204,164500,339504500,6070,6070,6070,6070,0
|
|
20231204,164400,339504500,6070,6070,6070,6070,0
|
|
20231204,164300,339504500,6070,6070,6070,6070,0
|
|
20231204,164200,339504500,6070,6070,6070,6070,0
|
|
20231204,164100,339504500,6070,6070,6070,6070,0
|
|
20231204,164000,339504500,6070,6070,6070,6070,0
|
|
20231204,163900,339504500,6070,6070,6070,6070,0
|
|
20231204,163800,339504500,6070,6070,6070,6070,0
|
|
20231204,163700,339504500,6070,6070,6070,6070,0
|
|
20231204,163600,339504500,6070,6070,6070,6070,113
|
|
20231204,163500,339504500,6070,6070,6070,6070,0
|
|
20231204,163400,339504500,6070,6070,6070,6070,0
|
|
20231204,163300,339504500,6070,6070,6070,6070,0
|
|
20231204,163200,339504500,6070,6070,6070,6070,0
|
|
20231204,163100,339504500,6070,6070,6070,6070,0
|
|
20231204,163000,339504500,6070,6070,6070,6070,0
|
|
20231204,162900,339504500,6070,6070,6070,6070,0
|
|
20231204,162800,339504500,6070,6070,6070,6070,0
|
|
20231204,162700,339504500,6070,6070,6070,6070,0
|
|
20231204,162600,339504500,6070,6070,6070,6070,0
|
|
20231204,162500,339504500,6070,6070,6070,6070,0
|
|
20231204,162400,339504500,6070,6070,6070,6070,0
|
|
20231204,162300,339504500,6070,6070,6070,6070,0
|
|
20231204,162200,339504500,6070,6070,6070,6070,0
|
|
20231204,162100,339504500,6070,6070,6070,6070,0
|
|
20231204,162000,339504500,6070,6070,6070,6070,0
|
|
20231204,161900,339504500,6070,6070,6070,6070,0
|
|
20231204,161800,339504500,6070,6070,6070,6070,0
|
|
20231204,161700,339504500,6070,6070,6070,6070,0
|
|
20231204,161600,339504500,6070,6070,6070,6070,0
|
|
20231204,161500,339504500,6070,6070,6070,6070,0
|
|
20231204,161400,339504500,6070,6070,6070,6070,0
|
|
20231204,161300,339504500,6070,6070,6070,6070,0
|
|
20231204,161200,339504500,6070,6070,6070,6070,0
|
|
20231204,161100,339504500,6070,6070,6070,6070,0
|
|
20231204,161000,339504500,6070,6070,6070,6070,0
|
|
20231204,160900,339504500,6070,6070,6070,6070,0
|
|
20231204,160800,339504500,6070,6070,6070,6070,0
|
|
20231204,160700,339504500,6070,6070,6070,6070,0
|
|
20231204,160600,339504500,6070,6070,6070,6070,113
|
|
20231204,160500,339504500,6070,6070,6070,6070,0
|
|
20231204,160400,339504500,6070,6070,6070,6070,0
|
|
20231204,160300,339504500,6070,6070,6070,6070,0
|
|
20231204,160200,339504500,6070,6070,6070,6070,0
|
|
20231204,160100,339504500,6070,6070,6070,6070,0
|
|
20231204,160000,339504500,6070,6070,6070,6070,0
|
|
20231204,155900,339504500,6070,6070,6070,6070,0
|
|
20231204,155800,339504500,6070,6070,6070,6070,0
|
|
20231204,155700,339504500,6070,6070,6070,6070,0
|
|
20231204,155600,339504500,6070,6070,6070,6070,0
|
|
20231204,155500,339504500,6070,6070,6070,6070,0
|
|
20231204,155400,339504500,6070,6070,6070,6070,0
|
|
20231204,155300,339504500,6070,6070,6070,6070,0
|
|
20231204,155200,339504500,6070,6070,6070,6070,0
|
|
20231204,155100,339504500,6070,6070,6070,6070,0
|
|
20231204,155000,339504500,6070,6070,6070,6070,0
|
|
20231204,154900,339504500,6070,6070,6070,6070,0
|
|
20231204,154800,339504500,6070,6070,6070,6070,0
|
|
20231204,154700,339504500,6070,6070,6070,6070,0
|
|
20231204,154600,339504500,6070,6070,6070,6070,0
|
|
20231204,154500,339504500,6070,6070,6070,6070,0
|
|
20231204,154400,339504500,6070,6070,6070,6070,0
|
|
20231204,154300,339504500,6070,6070,6070,6070,0
|
|
20231204,154200,339504500,6070,6070,6070,6070,0
|
|
20231204,154100,339504500,6070,6070,6070,6070,0
|
|
20231204,154000,339504500,6070,6070,6070,6070,0
|
|
20231204,153900,339504500,6070,6070,6070,6070,0
|
|
20231204,153800,339504500,6070,6070,6070,6070,0
|
|
20231204,153700,339504500,6070,6070,6070,6070,0
|
|
20231204,153600,339504500,6070,6070,6070,6070,113
|
|
20231204,153500,339504500,6070,6070,6070,6070,0
|
|
20231204,153400,339504500,6070,6070,6070,6070,0
|
|
20231204,153300,339504500,6070,6070,6070,6070,0
|
|
20231204,153200,339504500,6070,6070,6070,6070,0
|
|
20231204,153100,339504500,6070,6070,6070,6070,0
|
|
20231204,153000,339504500,6070,6070,6070,6070,113
|
|
20231204,152900,338818590,6100,6100,6100,6100,0
|
|
20231204,152800,338818590,6100,6100,6100,6100,0
|
|
20231204,152700,338818590,6100,6100,6100,6100,0
|
|
20231204,152600,338818590,6100,6100,6100,6100,0
|
|
20231204,152500,338818590,6100,6100,6100,6100,0
|
|
20231204,152400,338818590,6100,6100,6100,6100,0
|
|
20231204,152300,338818590,6100,6100,6100,6100,0
|
|
20231204,152200,338818590,6100,6100,6100,6100,0
|
|
20231204,152100,338818590,6100,6100,6100,6100,0
|
|
20231204,152000,338818590,6100,6100,6100,6100,0
|
|
20231204,151900,338818590,6100,6100,6100,6100,0
|
|
20231204,151800,338818590,6100,6070,6100,6060,69
|
|
20231204,151700,338399670,6100,6100,6100,6100,0
|
|
20231204,151600,338399670,6100,6080,6100,6080,300
|
|
20231204,151500,336572220,6060,6060,6060,6060,0
|
|
20231204,151400,336572220,6060,6060,6060,6060,20
|
|
20231204,151300,336451020,6080,6080,6080,6080,1
|
|
20231204,151200,336444940,6060,6060,6060,6060,101
|
|
20231204,151100,335832880,6100,6100,6100,6100,0
|
|
20231204,151000,335832880,6100,6100,6100,6100,0
|
|
20231204,150900,335832880,6100,6090,6100,6090,20
|
|
20231204,150800,335710930,6110,6040,6110,6040,160
|
|
20231204,150700,334735170,6040,6040,6040,6040,0
|
|
20231204,150600,334735170,6040,6050,6050,6040,829
|
|
20231204,150500,329722020,6050,6050,6050,6050,60
|
|
20231204,150400,329359020,6050,6060,6060,6050,4
|
|
20231204,150300,329334810,6070,6070,6070,6070,0
|
|
20231204,150200,329334810,6070,6070,6070,6070,50
|
|
20231204,150100,329031310,6100,6100,6100,6100,0
|
|
20231204,150000,329031310,6100,6100,6100,6100,0
|
|
20231204,145900,329031310,6100,6100,6100,6100,1194
|
|
20231204,145800,321747910,6110,6110,6110,6110,0
|
|
20231204,145700,321747910,6110,6110,6110,6110,0
|
|
20231204,145600,321747910,6110,6110,6110,6110,0
|
|
20231204,145500,321747910,6110,6110,6110,6110,1
|
|
20231204,145400,321741800,6100,6100,6100,6100,0
|
|
20231204,145300,321741800,6100,6080,6100,6080,1136
|
|
20231204,145200,314825380,6080,6080,6080,6080,0
|
|
20231204,145100,314825380,6080,6080,6080,6080,0
|
|
20231204,145000,314825380,6080,6080,6080,6080,0
|
|
20231204,144900,314825380,6080,6080,6080,6080,1
|
|
20231204,144800,314819300,6040,6040,6080,6040,169
|
|
20231204,144700,313798460,6090,6090,6090,6090,0
|
|
20231204,144600,313798460,6090,6090,6090,6090,0
|
|
20231204,144500,313798460,6090,6050,6090,6050,322
|
|
20231204,144400,311850300,6060,6060,6060,6060,101
|
|
20231204,144300,311238240,6070,6070,6070,6070,0
|
|
20231204,144200,311238240,6070,6070,6070,6070,0
|
|
20231204,144100,311238240,6070,6080,6080,6070,150
|
|
20231204,144000,310327240,6080,6080,6080,6080,55
|
|
20231204,143900,309992840,6090,6090,6090,6090,0
|
|
20231204,143800,309992840,6090,6090,6090,6090,500
|
|
20231204,143700,306947840,6090,6080,6090,6080,59
|
|
20231204,143600,306589020,6070,6070,6070,6070,5
|
|
20231204,143500,306558670,6070,6070,6070,6070,151
|
|
20231204,143400,305642100,6060,6060,6060,6060,5
|
|
20231204,143300,305611800,6060,6060,6060,6060,0
|
|
20231204,143200,305611800,6060,6060,6060,6060,0
|
|
20231204,143100,305611800,6060,6050,6070,6050,1646
|
|
20231204,143000,295640200,6050,6050,6050,6050,0
|
|
20231204,142900,295640200,6050,6050,6050,6050,1
|
|
20231204,142800,295634150,6030,6030,6030,6030,44
|
|
20231204,142700,295368830,6040,6040,6040,6040,0
|
|
20231204,142600,295368830,6040,6040,6040,6040,0
|
|
20231204,142500,295368830,6040,6040,6040,6040,0
|
|
20231204,142400,295368830,6040,6040,6040,6040,0
|
|
20231204,142300,295368830,6040,6040,6040,6040,0
|
|
20231204,142200,295368830,6040,6040,6040,6040,1086
|
|
20231204,142100,288809390,6030,6030,6030,6030,3145
|
|
20231204,142000,269845040,6020,6020,6020,6020,978
|
|
20231204,141900,263957480,6020,6020,6020,6020,2711
|
|
20231204,141800,247637260,6020,6020,6020,6020,10
|
|
20231204,141700,247577060,6020,6020,6020,6020,2
|
|
20231204,141600,247565020,6020,6020,6020,6020,0
|
|
20231204,141500,247565020,6020,6020,6020,6020,0
|
|
20231204,141400,247565020,6020,6020,6020,6020,0
|
|
20231204,141300,247565020,6020,6020,6020,6020,0
|
|
20231204,141200,247565020,6020,6020,6020,6020,10
|
|
20231204,141100,247504820,6020,6020,6020,6020,191
|
|
20231204,141000,246355000,6020,6020,6020,6020,0
|
|
20231204,140900,246355000,6020,6020,6020,6020,0
|
|
20231204,140800,246355000,6020,6020,6020,6020,0
|
|
20231204,140700,246355000,6020,6020,6020,6020,1
|
|
20231204,140600,246348980,6030,6030,6030,6030,0
|
|
20231204,140500,246348980,6030,6030,6030,6030,0
|
|
20231204,140400,246348980,6030,6030,6030,6030,0
|
|
20231204,140300,246348980,6030,6030,6030,6030,3544
|
|
20231204,140200,224978660,6010,6010,6010,6010,0
|
|
20231204,140100,224978660,6010,6010,6010,6010,15
|
|
20231204,140000,224888510,6010,6010,6010,6010,0
|
|
20231204,135900,224888510,6010,6010,6010,6010,0
|
|
20231204,135800,224888510,6010,6010,6010,6010,170
|
|
20231204,135700,223866810,6010,6010,6010,6010,0
|
|
20231204,135600,223866810,6010,6010,6010,6010,0
|
|
20231204,135500,223866810,6010,6010,6010,6010,118
|
|
20231204,135400,223157630,6010,6010,6010,6010,900
|
|
20231204,135300,217748630,6020,6030,6030,6020,32
|
|
20231204,135200,217555700,6040,6040,6040,6040,27
|
|
20231204,135100,217392620,6040,6040,6040,6040,4
|
|
20231204,135000,217368460,6040,6010,6040,6010,580
|
|
20231204,134900,213876720,6020,6020,6020,6020,100
|
|
20231204,134800,213274720,6020,6020,6020,6020,20
|
|
20231204,134700,213154320,6020,6020,6020,6020,0
|
|
20231204,134600,213154320,6020,6020,6020,6020,1
|
|
20231204,134500,213148300,6020,6020,6020,6020,0
|
|
20231204,134400,213148300,6020,6020,6020,6020,622
|
|
20231204,134300,209403860,6040,6040,6040,6040,0
|
|
20231204,134200,209403860,6040,6040,6040,6040,0
|
|
20231204,134100,209403860,6040,6040,6040,6040,0
|
|
20231204,134000,209403860,6040,6040,6040,6040,1
|
|
20231204,133900,209397820,6020,6020,6020,6020,0
|
|
20231204,133800,209397820,6020,6020,6020,6020,0
|
|
20231204,133700,209397820,6020,6020,6020,6020,0
|
|
20231204,133600,209397820,6020,6020,6020,6020,0
|
|
20231204,133500,209397820,6020,6020,6020,6020,0
|
|
20231204,133400,209397820,6020,6010,6020,6010,674
|
|
20231204,133300,205340730,6010,6010,6010,6010,261
|
|
20231204,133200,203772120,6010,6010,6010,6010,0
|
|
20231204,133100,203772120,6010,6010,6010,6010,100
|
|
20231204,133000,203171120,6020,6020,6020,6020,0
|
|
20231204,132900,203171120,6020,6020,6020,6020,0
|
|
20231204,132800,203171120,6020,6030,6030,6020,4366
|
|
20231204,132700,176885720,6030,6030,6030,6030,0
|
|
20231204,132600,176885720,6030,6030,6030,6030,3
|
|
20231204,132500,176867630,6050,6050,6050,6050,0
|
|
20231204,132400,176867630,6050,6050,6050,6050,0
|
|
20231204,132300,176867630,6050,6040,6050,6040,156
|
|
20231204,132200,175925360,6040,6040,6040,6040,0
|
|
20231204,132100,175925360,6040,6040,6040,6040,0
|
|
20231204,132000,175925360,6040,6040,6040,6040,0
|
|
20231204,131900,175925360,6040,6040,6040,6040,0
|
|
20231204,131800,175925360,6040,6040,6040,6040,0
|
|
20231204,131700,175925360,6040,6040,6040,6040,0
|
|
20231204,131600,175925360,6040,6040,6040,6040,0
|
|
20231204,131500,175925360,6040,6040,6040,6040,0
|
|
20231204,131400,175925360,6040,6040,6040,6040,0
|
|
20231204,131300,175925360,6040,6040,6040,6040,30
|
|
20231204,131200,175744160,6030,6030,6030,6030,0
|
|
20231204,131100,175744160,6030,6030,6030,6030,0
|
|
20231204,131000,175744160,6030,6030,6030,6030,0
|
|
20231204,130900,175744160,6030,6030,6030,6030,60
|
|
20231204,130800,175382360,6030,6030,6030,6030,0
|
|
20231204,130700,175382360,6030,6030,6030,6030,0
|
|
20231204,130600,175382360,6030,6030,6030,6030,0
|
|
20231204,130500,175382360,6030,6030,6030,6030,0
|
|
20231204,130400,175382360,6030,6030,6030,6030,0
|
|
20231204,130300,175382360,6030,6030,6030,6030,0
|
|
20231204,130200,175382360,6030,6030,6030,6030,0
|
|
20231204,130100,175382360,6030,6030,6030,6030,79
|
|
20231204,130000,174905990,6030,6030,6030,6030,21
|
|
20231204,125900,174779360,6040,6040,6040,6040,0
|
|
20231204,125800,174779360,6040,6040,6040,6040,1
|
|
20231204,125700,174773320,6040,6040,6040,6040,2
|
|
20231204,125600,174761240,6040,6040,6040,6040,0
|
|
20231204,125500,174761240,6040,6040,6040,6040,0
|
|
20231204,125400,174761240,6040,6040,6040,6040,0
|
|
20231204,125300,174761240,6040,6040,6040,6040,0
|
|
20231204,125200,174761240,6040,6040,6040,6040,0
|
|
20231204,125100,174761240,6040,6040,6040,6040,7
|
|
20231204,125000,174718960,6040,6040,6040,6040,3
|
|
20231204,124900,174700840,6040,6030,6040,6030,295
|
|
20231204,124800,172921970,6020,6020,6020,6020,0
|
|
20231204,124700,172921970,6020,6020,6020,6020,133
|
|
20231204,124600,172121310,6030,6030,6030,6030,0
|
|
20231204,124500,172121310,6030,6030,6030,6030,207
|
|
20231204,124400,170873100,6040,6040,6040,6040,0
|
|
20231204,124300,170873100,6040,6040,6040,6040,0
|
|
20231204,124200,170873100,6040,6040,6040,6040,0
|
|
20231204,124100,170873100,6040,6040,6040,6040,1
|
|
20231204,124000,170867060,6030,6030,6030,6030,0
|
|
20231204,123900,170867060,6030,6030,6030,6030,0
|
|
20231204,123800,170867060,6030,6030,6030,6030,0
|
|
20231204,123700,170867060,6030,6030,6030,6030,0
|
|
20231204,123600,170867060,6030,6030,6030,6030,0
|
|
20231204,123500,170867060,6030,6030,6030,6030,0
|
|
20231204,123400,170867060,6030,6030,6030,6030,123
|
|
20231204,123300,170125370,6030,6030,6030,6030,0
|
|
20231204,123200,170125370,6030,6030,6030,6030,0
|
|
20231204,123100,170125370,6030,6030,6030,6030,0
|
|
20231204,123000,170125370,6030,6030,6030,6030,127
|
|
20231204,122900,169359560,6040,6030,6040,6030,283
|
|
20231204,122800,167653040,6010,6010,6010,6010,0
|
|
20231204,122700,167653040,6010,6010,6010,6010,0
|
|
20231204,122600,167653040,6010,6010,6010,6010,0
|
|
20231204,122500,167653040,6010,6010,6010,6010,0
|
|
20231204,122400,167653040,6010,6010,6010,6010,0
|
|
20231204,122300,167653040,6010,6010,6010,6010,985
|
|
20231204,122200,161733190,6010,6010,6010,6010,0
|
|
20231204,122100,161733190,6010,6010,6010,6010,0
|
|
20231204,122000,161733190,6010,6010,6010,6010,0
|
|
20231204,121900,161733190,6010,6010,6010,6010,0
|
|
20231204,121800,161733190,6010,6010,6010,6010,0
|
|
20231204,121700,161733190,6010,6010,6010,6010,10
|
|
20231204,121600,161673090,6010,6010,6010,6010,0
|
|
20231204,121500,161673090,6010,6010,6010,6010,0
|
|
20231204,121400,161673090,6010,6010,6010,6010,0
|
|
20231204,121300,161673090,6010,6010,6010,6010,877
|
|
20231204,121200,156402320,6020,6020,6020,6020,554
|
|
20231204,121100,153067240,6020,6020,6020,6020,0
|
|
20231204,121000,153067240,6020,6020,6020,6020,0
|
|
20231204,120900,153067240,6020,6020,6020,6020,0
|
|
20231204,120800,153067240,6020,6020,6020,6020,0
|
|
20231204,120700,153067240,6020,6030,6030,6020,800
|
|
20231204,120600,148250930,6040,6040,6040,6040,0
|
|
20231204,120500,148250930,6040,6040,6040,6040,0
|
|
20231204,120400,148250930,6040,6040,6040,6040,0
|
|
20231204,120300,148250930,6040,6040,6040,6040,0
|
|
20231204,120200,148250930,6040,6040,6040,6040,0
|
|
20231204,120100,148250930,6040,6040,6040,6040,0
|
|
20231204,120000,148250930,6040,6040,6040,6040,0
|
|
20231204,115900,148250930,6040,6040,6040,6040,0
|
|
20231204,115800,148250930,6040,6040,6040,6040,0
|
|
20231204,115700,148250930,6040,6040,6040,6040,1
|
|
20231204,115600,148244890,6040,6040,6040,6040,3
|
|
20231204,115500,148226770,6050,6050,6050,6050,0
|
|
20231204,115400,148226770,6050,6050,6050,6050,0
|
|
20231204,115300,148226770,6050,6050,6050,6050,0
|
|
20231204,115200,148226770,6050,6050,6050,6050,0
|
|
20231204,115100,148226770,6050,6050,6050,6050,0
|
|
20231204,115000,148226770,6050,6050,6050,6050,0
|
|
20231204,114900,148226770,6050,6050,6050,6050,0
|
|
20231204,114800,148226770,6050,6030,6050,6030,201
|
|
20231204,114700,147014720,6020,6020,6020,6020,0
|
|
20231204,114600,147014720,6020,6020,6020,6020,0
|
|
20231204,114500,147014720,6020,6020,6020,6020,0
|
|
20231204,114400,147014720,6020,6020,6020,6020,0
|
|
20231204,114300,147014720,6020,6020,6020,6020,0
|
|
20231204,114200,147014720,6020,6030,6030,6020,600
|
|
20231204,114100,143398720,6040,6040,6040,6040,0
|
|
20231204,114000,143398720,6040,6040,6040,6040,140
|
|
20231204,113900,142553120,6050,6050,6050,6050,0
|
|
20231204,113800,142553120,6050,6050,6050,6050,0
|
|
20231204,113700,142553120,6050,6050,6050,6050,0
|
|
20231204,113600,142553120,6050,6040,6050,6040,159
|
|
20231204,113500,141592250,6050,6050,6050,6050,6
|
|
20231204,113400,141555950,6050,6050,6050,6050,0
|
|
20231204,113300,141555950,6050,6050,6050,6050,0
|
|
20231204,113200,141555950,6050,6050,6050,6050,203
|
|
20231204,113100,140327800,6050,6050,6050,6050,500
|
|
20231204,113000,137302800,6020,6020,6020,6020,38
|
|
20231204,112900,137074040,6050,6050,6050,6050,94
|
|
20231204,112800,136505340,6050,6050,6050,6050,0
|
|
20231204,112700,136505340,6050,6040,6050,6040,712
|
|
20231204,112600,132204600,6040,6000,6040,6000,3748
|
|
20231204,112500,109652030,5990,5990,5990,5990,0
|
|
20231204,112400,109652030,5990,5990,5990,5990,0
|
|
20231204,112300,109652030,5990,5990,5990,5990,0
|
|
20231204,112200,109652030,5990,5990,5990,5990,0
|
|
20231204,112100,109652030,5990,5990,5990,5990,20
|
|
20231204,112000,109532230,6000,6000,6000,6000,0
|
|
20231204,111900,109532230,6000,6000,6000,6000,1
|
|
20231204,111800,109526230,5990,5990,5990,5990,0
|
|
20231204,111700,109526230,5990,5990,5990,5990,0
|
|
20231204,111600,109526230,5990,5990,5990,5990,1
|
|
20231204,111500,109520240,5990,5990,5990,5990,0
|
|
20231204,111400,109520240,5990,5990,5990,5990,0
|
|
20231204,111300,109520240,5990,5990,5990,5990,0
|
|
20231204,111200,109520240,5990,5990,5990,5990,0
|
|
20231204,111100,109520240,5990,5990,5990,5990,0
|
|
20231204,111000,109520240,5990,5990,5990,5990,80
|
|
20231204,110900,109041040,5990,5990,5990,5990,1
|
|
20231204,110800,109035050,5990,5990,5990,5990,0
|
|
20231204,110700,109035050,5990,5990,5990,5990,3
|
|
20231204,110600,109017080,5990,5980,5990,5980,503
|
|
20231204,110500,106004120,5960,5970,5970,5960,150
|
|
20231204,110400,105108860,5980,5980,5980,5980,5
|
|
20231204,110300,105078960,5980,5980,5980,5980,2
|
|
20231204,110200,105067000,5980,5980,5980,5980,1
|
|
20231204,110100,105061020,5980,5980,5980,5980,11
|
|
20231204,110000,104995240,5980,5980,5980,5980,0
|
|
20231204,105900,104995240,5980,5980,5980,5980,0
|
|
20231204,105800,104995240,5980,5980,5980,5980,7
|
|
20231204,105700,104953380,5980,5980,5980,5980,0
|
|
20231204,105600,104953380,5980,5980,5980,5980,5
|
|
20231204,105500,104923480,5980,5980,5980,5980,1
|
|
20231204,105400,104917500,5980,5980,5980,5980,15
|
|
20231204,105300,104827800,5980,5980,5980,5980,6
|
|
20231204,105200,104791920,5980,5980,5980,5980,2
|
|
20231204,105100,104779960,5980,5980,5980,5980,0
|
|
20231204,105000,104779960,5980,5980,5980,5980,5
|
|
20231204,104900,104750060,5940,5940,5940,5940,1520
|
|
20231204,104800,95721260,5940,5960,5960,5940,1791
|
|
20231204,104700,85065160,5960,5960,5960,5960,0
|
|
20231204,104600,85065160,5960,5960,5960,5960,0
|
|
20231204,104500,85065160,5960,5960,5960,5960,0
|
|
20231204,104400,85065160,5960,5960,5960,5960,0
|
|
20231204,104300,85065160,5960,5960,5960,5960,0
|
|
20231204,104200,85065160,5960,5960,5960,5960,65
|
|
20231204,104100,84677760,5970,5970,5970,5970,0
|
|
20231204,104000,84677760,5970,5970,5970,5970,199
|
|
20231204,103900,83489730,5960,5960,5960,5960,0
|
|
20231204,103800,83489730,5960,5960,5960,5960,0
|
|
20231204,103700,83489730,5960,5960,5960,5960,881
|
|
20231204,103600,78238970,5970,5970,5970,5970,300
|
|
20231204,103500,76447970,5960,5970,5970,5960,20
|
|
20231204,103400,76328760,5970,5960,5970,5960,596
|
|
20231204,103300,72776490,5970,5970,5970,5970,24
|
|
20231204,103200,72633210,5970,5970,5970,5970,1
|
|
20231204,103100,72627240,5970,5970,5970,5970,0
|
|
20231204,103000,72627240,5970,5970,5970,5970,3
|
|
20231204,102900,72609330,6000,6000,6000,6000,0
|
|
20231204,102800,72609330,6000,6000,6000,6000,0
|
|
20231204,102700,72609330,6000,6000,6000,6000,0
|
|
20231204,102600,72609330,6000,6000,6000,6000,0
|
|
20231204,102500,72609330,6000,6000,6000,6000,0
|
|
20231204,102400,72609330,6000,5970,6000,5970,310
|
|
20231204,102300,70753630,6000,5960,6000,5960,252
|
|
20231204,102200,69251510,5960,5960,5960,5960,0
|
|
20231204,102100,69251510,5960,5960,5960,5960,101
|
|
20231204,102000,68649550,6000,5970,6000,5970,15
|
|
20231204,101900,68559970,6000,6000,6000,6000,0
|
|
20231204,101800,68559970,6000,6000,6000,6000,0
|
|
20231204,101700,68559970,6000,6000,6000,6000,5
|
|
20231204,101600,68529970,5970,5970,5970,5970,320
|
|
20231204,101500,66619570,6000,6000,6000,6000,0
|
|
20231204,101400,66619570,6000,6000,6000,6000,0
|
|
20231204,101300,66619570,6000,6000,6000,6000,0
|
|
20231204,101200,66619570,6000,6000,6000,6000,0
|
|
20231204,101100,66619570,6000,6000,6000,6000,0
|
|
20231204,101000,66619570,6000,6000,6000,6000,0
|
|
20231204,100900,66619570,6000,6000,6000,6000,0
|
|
20231204,100800,66619570,6000,6000,6000,6000,0
|
|
20231204,100700,66619570,6000,6000,6000,6000,0
|
|
20231204,100600,66619570,6000,6000,6000,6000,0
|
|
20231204,100500,66619570,6000,5970,6000,5970,9
|
|
20231204,100400,66565690,5970,5970,5970,5970,0
|
|
20231204,100300,66565690,5970,5980,5980,5970,1041
|
|
20231204,100200,60350830,5990,6000,6000,5990,6
|
|
20231204,100100,60314840,6000,6000,6000,6000,0
|
|
20231204,100000,60314840,6000,6000,6000,6000,12
|
|
20231204,095900,60242840,6020,6020,6020,6020,0
|
|
20231204,095800,60242840,6020,6020,6020,6020,0
|
|
20231204,095700,60242840,6020,6000,6020,6000,1021
|
|
20231204,095600,54116420,6000,6000,6000,6000,16
|
|
20231204,095500,54020420,6000,5980,6000,5980,510
|
|
20231204,095400,50970420,6000,6000,6000,6000,10
|
|
20231204,095300,50910420,6000,5970,6000,5970,15
|
|
20231204,095200,50820570,6000,5990,6000,5970,1205
|
|
20231204,095100,43622620,5970,5970,5970,5970,0
|
|
20231204,095000,43622620,5970,5990,5990,5970,800
|
|
20231204,094900,38843890,5980,5980,5980,5980,0
|
|
20231204,094800,38843890,5980,5980,5980,5980,0
|
|
20231204,094700,38843890,5980,5980,5980,5980,0
|
|
20231204,094600,38843890,5980,5990,5990,5980,35
|
|
20231204,094500,38634550,5980,5990,5990,5980,240
|
|
20231204,094400,37199090,6000,6000,6000,6000,303
|
|
20231204,094300,35381090,6000,6000,6000,6000,71
|
|
20231204,094200,34955090,6000,6000,6000,6000,13
|
|
20231204,094100,34877090,6000,6000,6000,6000,4
|
|
20231204,094000,34853090,6000,6000,6000,6000,0
|
|
20231204,093900,34853090,6000,5990,6000,5980,73
|
|
20231204,093800,34416390,5990,5990,5990,5990,10
|
|
20231204,093700,34356490,5980,5980,5980,5980,0
|
|
20231204,093600,34356490,5980,5980,5980,5980,10
|
|
20231204,093500,34296690,6000,6000,6000,6000,0
|
|
20231204,093400,34296690,6000,6000,6000,6000,55
|
|
20231204,093300,33966690,6000,6000,6000,6000,0
|
|
20231204,093200,33966690,6000,5970,6000,5970,23
|
|
20231204,093100,33829230,5970,5970,5970,5970,295
|
|
20231204,093000,32068080,5970,5970,5970,5970,4
|
|
20231204,092900,32044200,6000,6000,6000,6000,5
|
|
20231204,092800,32014200,6000,6000,6000,6000,300
|
|
20231204,092700,30214200,6000,6000,6000,6000,80
|
|
20231204,092600,29734200,6000,6000,6000,6000,5
|
|
20231204,092500,29704200,5960,5960,5960,5960,0
|
|
20231204,092400,29704200,5960,5960,5960,5960,0
|
|
20231204,092300,29704200,5960,5990,5990,5960,1928
|
|
20231204,092200,18209460,6000,6010,6010,6000,136
|
|
20231204,092100,17393450,6010,6010,6010,6010,0
|
|
20231204,092000,17393450,6010,6010,6010,6010,328
|
|
20231204,091900,15422170,6040,6040,6040,6040,0
|
|
20231204,091800,15422170,6040,6040,6040,6040,0
|
|
20231204,091700,15422170,6040,6040,6040,6040,0
|
|
20231204,091600,15422170,6040,6040,6040,6040,2
|
|
20231204,091500,15410090,6040,6040,6040,6040,0
|
|
20231204,091400,15410090,6040,6040,6040,6040,0
|
|
20231204,091300,15410090,6040,6040,6040,6040,0
|
|
20231204,091200,15410090,6040,6040,6040,6040,0
|
|
20231204,091100,15410090,6040,6040,6040,6040,100
|
|
20231204,091000,14806090,6050,6050,6050,6050,0
|
|
20231204,090900,14806090,6050,6030,6050,6030,5
|
|
20231204,090800,14775900,6010,6010,6010,6010,145
|
|
20231204,090700,13904450,6010,6010,6020,6010,674
|
|
20231204,090600,9853190,6010,6010,6010,6010,10
|
|
20231204,090500,9793090,6020,6020,6020,6020,5
|
|
20231204,090400,9762990,5980,5990,5990,5980,816
|
|
20231204,090300,4876550,5990,5990,5990,5990,30
|
|
20231204,090200,4696850,6000,6000,6000,6000,0
|
|
20231204,090100,4696850,6000,6000,6060,5990,285
|
|
20231204,090000,2982180,6000,6000,6020,6000,497
|