603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,190000,886006200,6060,6060,6060,6060,1055
|
|
20231215,185900,886006200,6060,6060,6060,6060,0
|
|
20231215,185800,886006200,6060,6060,6060,6060,0
|
|
20231215,185700,886006200,6060,6060,6060,6060,0
|
|
20231215,185600,886006200,6060,6060,6060,6060,0
|
|
20231215,185500,886006200,6060,6060,6060,6060,0
|
|
20231215,185400,886006200,6060,6060,6060,6060,0
|
|
20231215,185300,886006200,6060,6060,6060,6060,0
|
|
20231215,185200,886006200,6060,6060,6060,6060,0
|
|
20231215,185100,886006200,6060,6060,6060,6060,0
|
|
20231215,185000,886006200,6060,6060,6060,6060,0
|
|
20231215,184900,886006200,6060,6060,6060,6060,0
|
|
20231215,184800,886006200,6060,6060,6060,6060,0
|
|
20231215,184700,886006200,6060,6060,6060,6060,0
|
|
20231215,184600,886006200,6060,6060,6060,6060,0
|
|
20231215,184500,886006200,6060,6060,6060,6060,0
|
|
20231215,184400,886006200,6060,6060,6060,6060,0
|
|
20231215,184300,886006200,6060,6060,6060,6060,0
|
|
20231215,184200,886006200,6060,6060,6060,6060,0
|
|
20231215,184100,886006200,6060,6060,6060,6060,0
|
|
20231215,184000,886006200,6060,6060,6060,6060,0
|
|
20231215,183900,886006200,6060,6060,6060,6060,0
|
|
20231215,183800,886006200,6060,6060,6060,6060,0
|
|
20231215,183700,886006200,6060,6060,6060,6060,0
|
|
20231215,183600,886006200,6060,6060,6060,6060,0
|
|
20231215,183500,886006200,6060,6060,6060,6060,0
|
|
20231215,183400,886006200,6060,6060,6060,6060,0
|
|
20231215,183300,886006200,6060,6060,6060,6060,0
|
|
20231215,183200,886006200,6060,6060,6060,6060,0
|
|
20231215,183100,886006200,6060,6060,6060,6060,0
|
|
20231215,183000,886006200,6060,6060,6060,6060,1055
|
|
20231215,182900,886006200,6060,6060,6060,6060,0
|
|
20231215,182800,886006200,6060,6060,6060,6060,0
|
|
20231215,182700,886006200,6060,6060,6060,6060,0
|
|
20231215,182600,886006200,6060,6060,6060,6060,0
|
|
20231215,182500,886006200,6060,6060,6060,6060,0
|
|
20231215,182400,886006200,6060,6060,6060,6060,0
|
|
20231215,182300,886006200,6060,6060,6060,6060,0
|
|
20231215,182200,886006200,6060,6060,6060,6060,0
|
|
20231215,182100,886006200,6060,6060,6060,6060,0
|
|
20231215,182000,886006200,6060,6060,6060,6060,0
|
|
20231215,181900,886006200,6060,6060,6060,6060,0
|
|
20231215,181800,886006200,6060,6060,6060,6060,0
|
|
20231215,181700,886006200,6060,6060,6060,6060,0
|
|
20231215,181600,886006200,6060,6060,6060,6060,0
|
|
20231215,181500,886006200,6060,6060,6060,6060,0
|
|
20231215,181400,886006200,6060,6060,6060,6060,0
|
|
20231215,181300,886006200,6060,6060,6060,6060,0
|
|
20231215,181200,886006200,6060,6060,6060,6060,0
|
|
20231215,181100,886006200,6060,6060,6060,6060,0
|
|
20231215,181000,886006200,6060,6060,6060,6060,0
|
|
20231215,180900,886006200,6060,6060,6060,6060,0
|
|
20231215,180800,886006200,6060,6060,6060,6060,0
|
|
20231215,180700,886006200,6060,6060,6060,6060,0
|
|
20231215,180600,886006200,6060,6060,6060,6060,0
|
|
20231215,180500,886006200,6060,6060,6060,6060,0
|
|
20231215,180400,886006200,6060,6060,6060,6060,0
|
|
20231215,180300,886006200,6060,6060,6060,6060,0
|
|
20231215,180200,886006200,6060,6060,6060,6060,0
|
|
20231215,180100,886006200,6060,6060,6060,6060,0
|
|
20231215,180000,886006200,6060,6060,6060,6060,1055
|
|
20231215,175900,886006200,6060,6060,6060,6060,0
|
|
20231215,175800,886006200,6060,6060,6060,6060,0
|
|
20231215,175700,886006200,6060,6060,6060,6060,0
|
|
20231215,175600,886006200,6060,6060,6060,6060,0
|
|
20231215,175500,886006200,6060,6060,6060,6060,0
|
|
20231215,175400,886006200,6060,6060,6060,6060,0
|
|
20231215,175300,886006200,6060,6060,6060,6060,0
|
|
20231215,175200,886006200,6060,6060,6060,6060,0
|
|
20231215,175100,886006200,6060,6060,6060,6060,0
|
|
20231215,175000,886006200,6060,6060,6060,6060,0
|
|
20231215,174900,886006200,6060,6060,6060,6060,0
|
|
20231215,174800,886006200,6060,6060,6060,6060,0
|
|
20231215,174700,886006200,6060,6060,6060,6060,0
|
|
20231215,174600,886006200,6060,6060,6060,6060,0
|
|
20231215,174500,886006200,6060,6060,6060,6060,0
|
|
20231215,174400,886006200,6060,6060,6060,6060,0
|
|
20231215,174300,886006200,6060,6060,6060,6060,0
|
|
20231215,174200,886006200,6060,6060,6060,6060,0
|
|
20231215,174100,886006200,6060,6060,6060,6060,0
|
|
20231215,174000,886006200,6060,6060,6060,6060,0
|
|
20231215,173900,886006200,6060,6060,6060,6060,0
|
|
20231215,173800,886006200,6060,6060,6060,6060,0
|
|
20231215,173700,886006200,6060,6060,6060,6060,0
|
|
20231215,173600,886006200,6060,6060,6060,6060,0
|
|
20231215,173500,886006200,6060,6060,6060,6060,0
|
|
20231215,173400,886006200,6060,6060,6060,6060,0
|
|
20231215,173300,886006200,6060,6060,6060,6060,0
|
|
20231215,173200,886006200,6060,6060,6060,6060,0
|
|
20231215,173100,886006200,6060,6060,6060,6060,0
|
|
20231215,173000,886006200,6060,6060,6060,6060,1055
|
|
20231215,172900,886006200,6060,6060,6060,6060,0
|
|
20231215,172800,886006200,6060,6060,6060,6060,0
|
|
20231215,172700,886006200,6060,6060,6060,6060,0
|
|
20231215,172600,886006200,6060,6060,6060,6060,0
|
|
20231215,172500,886006200,6060,6060,6060,6060,0
|
|
20231215,172400,886006200,6060,6060,6060,6060,0
|
|
20231215,172300,886006200,6060,6060,6060,6060,0
|
|
20231215,172200,886006200,6060,6060,6060,6060,0
|
|
20231215,172100,886006200,6060,6060,6060,6060,0
|
|
20231215,172000,886006200,6060,6060,6060,6060,0
|
|
20231215,171900,886006200,6060,6060,6060,6060,0
|
|
20231215,171800,886006200,6060,6060,6060,6060,0
|
|
20231215,171700,886006200,6060,6060,6060,6060,0
|
|
20231215,171600,886006200,6060,6060,6060,6060,0
|
|
20231215,171500,886006200,6060,6060,6060,6060,0
|
|
20231215,171400,886006200,6060,6060,6060,6060,0
|
|
20231215,171300,886006200,6060,6060,6060,6060,0
|
|
20231215,171200,886006200,6060,6060,6060,6060,0
|
|
20231215,171100,886006200,6060,6060,6060,6060,0
|
|
20231215,171000,886006200,6060,6060,6060,6060,0
|
|
20231215,170900,886006200,6060,6060,6060,6060,0
|
|
20231215,170800,886006200,6060,6060,6060,6060,0
|
|
20231215,170700,886006200,6060,6060,6060,6060,0
|
|
20231215,170600,886006200,6060,6060,6060,6060,0
|
|
20231215,170500,886006200,6060,6060,6060,6060,0
|
|
20231215,170400,886006200,6060,6060,6060,6060,0
|
|
20231215,170300,886006200,6060,6060,6060,6060,0
|
|
20231215,170200,886006200,6060,6060,6060,6060,0
|
|
20231215,170100,886006200,6060,6060,6060,6060,0
|
|
20231215,170000,886006200,6060,6060,6060,6060,1055
|
|
20231215,165900,886006200,6060,6060,6060,6060,0
|
|
20231215,165800,886006200,6060,6060,6060,6060,0
|
|
20231215,165700,886006200,6060,6060,6060,6060,0
|
|
20231215,165600,886006200,6060,6060,6060,6060,0
|
|
20231215,165500,886006200,6060,6060,6060,6060,0
|
|
20231215,165400,886006200,6060,6060,6060,6060,0
|
|
20231215,165300,886006200,6060,6060,6060,6060,0
|
|
20231215,165200,886006200,6060,6060,6060,6060,0
|
|
20231215,165100,886006200,6060,6060,6060,6060,0
|
|
20231215,165000,886006200,6060,6060,6060,6060,0
|
|
20231215,164900,886006200,6060,6060,6060,6060,0
|
|
20231215,164800,886006200,6060,6060,6060,6060,0
|
|
20231215,164700,886006200,6060,6060,6060,6060,0
|
|
20231215,164600,886006200,6060,6060,6060,6060,0
|
|
20231215,164500,886006200,6060,6060,6060,6060,0
|
|
20231215,164400,886006200,6060,6060,6060,6060,0
|
|
20231215,164300,886006200,6060,6060,6060,6060,0
|
|
20231215,164200,886006200,6060,6060,6060,6060,0
|
|
20231215,164100,886006200,6060,6060,6060,6060,0
|
|
20231215,164000,886006200,6060,6060,6060,6060,0
|
|
20231215,163900,886006200,6060,6060,6060,6060,0
|
|
20231215,163800,886006200,6060,6060,6060,6060,0
|
|
20231215,163700,886006200,6060,6060,6060,6060,0
|
|
20231215,163600,886006200,6060,6060,6060,6060,0
|
|
20231215,163500,886006200,6060,6060,6060,6060,0
|
|
20231215,163400,886006200,6060,6060,6060,6060,0
|
|
20231215,163300,886006200,6060,6060,6060,6060,0
|
|
20231215,163200,886006200,6060,6060,6060,6060,0
|
|
20231215,163100,886006200,6060,6060,6060,6060,0
|
|
20231215,163000,886006200,6060,6060,6060,6060,1055
|
|
20231215,162900,886006200,6060,6060,6060,6060,0
|
|
20231215,162800,886006200,6060,6060,6060,6060,0
|
|
20231215,162700,886006200,6060,6060,6060,6060,0
|
|
20231215,162600,886006200,6060,6060,6060,6060,0
|
|
20231215,162500,886006200,6060,6060,6060,6060,0
|
|
20231215,162400,886006200,6060,6060,6060,6060,0
|
|
20231215,162300,886006200,6060,6060,6060,6060,0
|
|
20231215,162200,886006200,6060,6060,6060,6060,0
|
|
20231215,162100,886006200,6060,6060,6060,6060,0
|
|
20231215,162000,886006200,6060,6060,6060,6060,0
|
|
20231215,161900,886006200,6060,6060,6060,6060,0
|
|
20231215,161800,886006200,6060,6060,6060,6060,0
|
|
20231215,161700,886006200,6060,6060,6060,6060,0
|
|
20231215,161600,886006200,6060,6060,6060,6060,0
|
|
20231215,161500,886006200,6060,6060,6060,6060,0
|
|
20231215,161400,886006200,6060,6060,6060,6060,0
|
|
20231215,161300,886006200,6060,6060,6060,6060,0
|
|
20231215,161200,886006200,6060,6060,6060,6060,0
|
|
20231215,161100,886006200,6060,6060,6060,6060,0
|
|
20231215,161000,886006200,6060,6060,6060,6060,0
|
|
20231215,160900,886006200,6060,6060,6060,6060,0
|
|
20231215,160800,886006200,6060,6060,6060,6060,0
|
|
20231215,160700,886006200,6060,6060,6060,6060,0
|
|
20231215,160600,886006200,6060,6060,6060,6060,0
|
|
20231215,160500,886006200,6060,6060,6060,6060,0
|
|
20231215,160400,886006200,6060,6060,6060,6060,0
|
|
20231215,160300,886006200,6060,6060,6060,6060,0
|
|
20231215,160200,886006200,6060,6060,6060,6060,0
|
|
20231215,160100,886006200,6060,6060,6060,6060,0
|
|
20231215,160000,886006200,6060,6060,6060,6060,1055
|
|
20231215,155900,886006200,6060,6060,6060,6060,0
|
|
20231215,155800,886006200,6060,6060,6060,6060,0
|
|
20231215,155700,886006200,6060,6060,6060,6060,0
|
|
20231215,155600,886006200,6060,6060,6060,6060,0
|
|
20231215,155500,886006200,6060,6060,6060,6060,0
|
|
20231215,155400,886006200,6060,6060,6060,6060,0
|
|
20231215,155300,886006200,6060,6060,6060,6060,0
|
|
20231215,155200,886006200,6060,6060,6060,6060,0
|
|
20231215,155100,886006200,6060,6060,6060,6060,0
|
|
20231215,155000,886006200,6060,6060,6060,6060,0
|
|
20231215,154900,886006200,6060,6060,6060,6060,0
|
|
20231215,154800,886006200,6060,6060,6060,6060,0
|
|
20231215,154700,886006200,6060,6060,6060,6060,0
|
|
20231215,154600,886006200,6060,6060,6060,6060,0
|
|
20231215,154500,886006200,6060,6060,6060,6060,0
|
|
20231215,154400,886006200,6060,6060,6060,6060,0
|
|
20231215,154300,886006200,6060,6060,6060,6060,0
|
|
20231215,154200,886006200,6060,6060,6060,6060,0
|
|
20231215,154100,886006200,6060,6060,6060,6060,0
|
|
20231215,154000,886006200,6060,6060,6060,6060,0
|
|
20231215,153900,886006200,6060,6060,6060,6060,0
|
|
20231215,153800,886006200,6060,6060,6060,6060,0
|
|
20231215,153700,886006200,6060,6060,6060,6060,0
|
|
20231215,153600,886006200,6060,6060,6060,6060,0
|
|
20231215,153500,886006200,6060,6060,6060,6060,0
|
|
20231215,153400,886006200,6060,6060,6060,6060,0
|
|
20231215,153300,886006200,6060,6060,6060,6060,0
|
|
20231215,153200,886006200,6060,6060,6060,6060,0
|
|
20231215,153100,886006200,6060,6060,6060,6060,0
|
|
20231215,153000,886006200,6060,6060,6060,6060,2110
|
|
20231215,152900,879612900,6060,6060,6060,6060,0
|
|
20231215,152800,879612900,6060,6060,6060,6060,0
|
|
20231215,152700,879612900,6060,6060,6060,6060,0
|
|
20231215,152600,879612900,6060,6060,6060,6060,0
|
|
20231215,152500,879612900,6060,6060,6060,6060,0
|
|
20231215,152400,879612900,6060,6060,6060,6060,0
|
|
20231215,152300,879612900,6060,6060,6060,6060,0
|
|
20231215,152200,879612900,6060,6060,6060,6060,0
|
|
20231215,152100,879612900,6060,6060,6060,6060,0
|
|
20231215,152000,879612900,6060,6060,6060,6060,0
|
|
20231215,151900,879612900,6060,6050,6060,6050,168
|
|
20231215,151800,878595870,6060,6050,6060,6040,1282
|
|
20231215,151700,870847950,6050,6060,6060,6040,1218
|
|
20231215,151600,863477040,6060,6070,6070,6060,1036
|
|
20231215,151500,857198770,6060,6060,6060,6060,1523
|
|
20231215,151400,847969390,6070,6070,6070,6070,20
|
|
20231215,151300,847847990,6070,6070,6070,6070,141
|
|
20231215,151200,846992120,6070,6070,6070,6070,0
|
|
20231215,151100,846992120,6070,6070,6070,6070,0
|
|
20231215,151000,846992120,6070,6070,6070,6070,15
|
|
20231215,150900,846901070,6070,6070,6070,6070,51
|
|
20231215,150800,846591500,6060,6070,6070,6060,243
|
|
20231215,150700,845118140,6070,6070,6070,6070,21
|
|
20231215,150600,844990670,6080,6080,6080,6080,14
|
|
20231215,150500,844905550,6080,6080,6080,6080,998
|
|
20231215,150400,838837710,6080,6080,6080,6080,998
|
|
20231215,150300,832769870,6080,6080,6080,6080,0
|
|
20231215,150200,832769870,6080,6080,6080,6080,998
|
|
20231215,150100,826702030,6070,6070,6070,6070,0
|
|
20231215,150000,826702030,6070,6070,6070,6070,24
|
|
20231215,145900,826556350,6080,6080,6080,6080,40
|
|
20231215,145800,826313150,6090,6080,6090,6080,254
|
|
20231215,145700,824768820,6070,6070,6070,6070,369
|
|
20231215,145600,822528990,6070,6070,6070,6070,0
|
|
20231215,145500,822528990,6070,6070,6070,6070,81
|
|
20231215,145400,822037320,6050,6050,6070,6050,4
|
|
20231215,145300,822013090,6080,6060,6080,6060,4071
|
|
20231215,145200,797270530,6050,6050,6050,6050,1
|
|
20231215,145100,797264480,6060,6060,6060,6060,3
|
|
20231215,145000,797246300,6050,6050,6060,6040,512
|
|
20231215,144900,794143710,6050,6050,6050,6050,5
|
|
20231215,144800,794113460,6040,6040,6040,6040,1
|
|
20231215,144700,794107420,6040,6040,6040,6040,0
|
|
20231215,144600,794107420,6040,6050,6050,6040,401
|
|
20231215,144500,791684380,6040,6040,6040,6040,0
|
|
20231215,144400,791684380,6040,6050,6050,6040,2
|
|
20231215,144300,791672290,6050,6050,6050,6040,3
|
|
20231215,144200,791654150,6050,6050,6050,6050,143
|
|
20231215,144100,790789000,6050,6050,6050,6050,80
|
|
20231215,144000,790305000,6050,6040,6050,6040,100
|
|
20231215,143900,789700500,6040,6040,6040,6040,370
|
|
20231215,143800,787465700,6040,6040,6040,6040,0
|
|
20231215,143700,787465700,6040,6040,6040,6040,23
|
|
20231215,143600,787326780,6050,6050,6050,6040,102
|
|
20231215,143500,786709690,6040,6040,6040,6030,119
|
|
20231215,143400,785990940,6030,6030,6030,6030,50
|
|
20231215,143300,785689440,6020,6020,6020,6020,30
|
|
20231215,143200,785508840,6020,6020,6030,6020,3
|
|
20231215,143100,785490770,6030,6030,6030,6030,6
|
|
20231215,143000,785454590,6020,6020,6020,6020,150
|
|
20231215,142900,784551590,6020,6030,6030,6020,74
|
|
20231215,142800,784105390,6030,6040,6040,6030,105
|
|
20231215,142700,783472040,6030,6030,6030,6030,64
|
|
20231215,142600,783086120,6030,6030,6030,6030,74
|
|
20231215,142500,782639900,6030,6030,6030,6030,290
|
|
20231215,142400,780891200,6030,6030,6030,6030,86
|
|
20231215,142300,780372620,6040,6030,6040,6030,170
|
|
20231215,142200,779347510,6030,6040,6040,6030,146
|
|
20231215,142100,778467120,6030,6030,6030,6030,79
|
|
20231215,142000,777990750,6030,6060,6060,6030,6
|
|
20231215,141900,777954500,6040,6050,6060,6040,707
|
|
20231215,141800,773670210,6040,6030,6060,6030,101
|
|
20231215,141700,773060760,6030,6020,6030,6020,216
|
|
20231215,141600,771760420,6030,6020,6030,6020,85
|
|
20231215,141500,771248710,6020,6030,6030,6020,1526
|
|
20231215,141400,762060880,6030,6040,6040,6030,4152
|
|
20231215,141300,737024280,6040,6040,6040,6040,85
|
|
20231215,141200,736510880,6040,6040,6040,6040,73
|
|
20231215,141100,736069960,6040,6040,6040,6030,319
|
|
20231215,141000,734145880,6030,6030,6030,6030,87
|
|
20231215,140900,733621270,6030,6030,6030,6030,512
|
|
20231215,140800,730533910,6030,6040,6040,6030,574
|
|
20231215,140700,727071960,6040,6040,6040,6040,70
|
|
20231215,140600,726649160,6040,6040,6040,6040,168
|
|
20231215,140500,725634440,6040,6050,6050,6040,11
|
|
20231215,140400,725567900,6050,6050,6050,6050,321
|
|
20231215,140300,723625850,6050,6050,6050,6050,198
|
|
20231215,140200,722427950,6050,6060,6060,6050,268
|
|
20231215,140100,720804600,6050,6040,6060,6040,154
|
|
20231215,140000,719873650,6040,6050,6050,6040,101
|
|
20231215,135900,719262610,6050,6050,6050,6050,63
|
|
20231215,135800,718881460,6050,6050,6050,6050,83
|
|
20231215,135700,718379310,6050,6060,6060,6050,58
|
|
20231215,135600,718027840,6060,6060,6060,6060,70
|
|
20231215,135500,717603640,6060,6060,6060,6060,68
|
|
20231215,135400,717191560,6060,6070,6070,6060,91
|
|
20231215,135300,716639990,6060,6060,6060,6060,12
|
|
20231215,135200,716567270,6070,6070,6070,6070,334
|
|
20231215,135100,714539890,6060,6060,6060,6060,0
|
|
20231215,135000,714539890,6060,6060,6060,6060,25
|
|
20231215,134900,714388390,6060,6060,6060,6060,58
|
|
20231215,134800,714036910,6060,6060,6060,6060,1
|
|
20231215,134700,714030850,6060,6060,6060,6060,157
|
|
20231215,134600,713079430,6050,6050,6050,6050,90
|
|
20231215,134500,712534930,6050,6050,6050,6050,1
|
|
20231215,134400,712528880,6050,6050,6050,6050,1
|
|
20231215,134300,712522830,6040,6040,6040,6040,1
|
|
20231215,134200,712516790,6030,6030,6030,6030,0
|
|
20231215,134100,712516790,6030,6030,6030,6030,0
|
|
20231215,134000,712516790,6030,6030,6030,6030,1
|
|
20231215,133900,712510760,6050,6050,6050,6050,93
|
|
20231215,133800,711948110,6030,6030,6040,6030,4
|
|
20231215,133700,711923970,6040,6050,6050,6030,1747
|
|
20231215,133600,701380080,6050,6050,6050,6040,91
|
|
20231215,133500,700829540,6040,6040,6040,6040,499
|
|
20231215,133400,697815580,6040,6040,6040,6040,0
|
|
20231215,133300,697815580,6040,6050,6050,6040,298
|
|
20231215,133200,696012690,6050,6050,6050,6050,52
|
|
20231215,133100,695698090,6050,6050,6050,6050,0
|
|
20231215,133000,695698090,6050,6050,6050,6050,2
|
|
20231215,132900,695685990,6050,6050,6050,6050,0
|
|
20231215,132800,695685990,6050,6050,6050,6050,1824
|
|
20231215,132700,684650790,6050,6050,6050,6050,0
|
|
20231215,132600,684650790,6050,6050,6050,6050,0
|
|
20231215,132500,684650790,6050,6050,6050,6050,0
|
|
20231215,132400,684650790,6050,6050,6050,6050,0
|
|
20231215,132300,684650790,6050,6050,6050,6050,3
|
|
20231215,132200,684632640,6050,6050,6050,6050,1334
|
|
20231215,132100,676561940,6060,6060,6060,6060,3
|
|
20231215,132000,676543760,6060,6060,6060,6060,0
|
|
20231215,131900,676543760,6060,6060,6060,6060,0
|
|
20231215,131800,676543760,6060,6060,6060,6060,92
|
|
20231215,131700,675986240,6060,6060,6070,6050,1698
|
|
20231215,131600,665707080,6060,6060,6060,6060,0
|
|
20231215,131500,665707080,6060,6070,6070,6060,116
|
|
20231215,131400,665003960,6060,6060,6060,6060,10
|
|
20231215,131300,664943360,6060,6060,6060,6060,0
|
|
20231215,131200,664943360,6060,6060,6060,6060,0
|
|
20231215,131100,664943360,6060,6060,6060,6060,50
|
|
20231215,131000,664640360,6060,6060,6060,6060,0
|
|
20231215,130900,664640360,6060,6060,6060,6060,0
|
|
20231215,130800,664640360,6060,6060,6060,6060,6
|
|
20231215,130700,664604000,6060,6060,6060,6060,0
|
|
20231215,130600,664604000,6060,6060,6060,6060,0
|
|
20231215,130500,664604000,6060,6060,6060,6060,0
|
|
20231215,130400,664604000,6060,6060,6060,6060,0
|
|
20231215,130300,664604000,6060,6060,6060,6060,0
|
|
20231215,130200,664604000,6060,6060,6060,6060,58
|
|
20231215,130100,664252520,6070,6070,6070,6070,0
|
|
20231215,130000,664252520,6070,6070,6070,6070,30
|
|
20231215,125900,664070420,6070,6070,6070,6070,0
|
|
20231215,125800,664070420,6070,6070,6070,6070,0
|
|
20231215,125700,664070420,6070,6070,6070,6070,0
|
|
20231215,125600,664070420,6070,6070,6070,6070,0
|
|
20231215,125500,664070420,6070,6070,6070,6070,0
|
|
20231215,125400,664070420,6070,6070,6070,6070,2
|
|
20231215,125300,664058280,6060,6060,6060,6060,1
|
|
20231215,125200,664052220,6060,6060,6060,6060,0
|
|
20231215,125100,664052220,6060,6060,6060,6060,0
|
|
20231215,125000,664052220,6060,6060,6060,6060,0
|
|
20231215,124900,664052220,6060,6060,6060,6060,0
|
|
20231215,124800,664052220,6060,6060,6060,6060,239
|
|
20231215,124700,662603880,6060,6060,6060,6060,200
|
|
20231215,124600,661391880,6060,6060,6060,6060,55
|
|
20231215,124500,661058580,6050,6060,6060,6050,568
|
|
20231215,124400,657616530,6060,6060,6060,6060,1054
|
|
20231215,124300,651229290,6060,6060,6060,6060,0
|
|
20231215,124200,651229290,6060,6060,6060,6060,992
|
|
20231215,124100,645217770,6070,6070,6070,6070,0
|
|
20231215,124000,645217770,6070,6070,6070,6070,3
|
|
20231215,123900,645199560,6070,6070,6070,6070,0
|
|
20231215,123800,645199560,6070,6070,6070,6070,0
|
|
20231215,123700,645199560,6070,6070,6070,6070,0
|
|
20231215,123600,645199560,6070,6070,6070,6070,849
|
|
20231215,123500,640046130,6070,6070,6070,6070,0
|
|
20231215,123400,640046130,6070,6070,6070,6070,0
|
|
20231215,123300,640046130,6070,6070,6070,6070,2
|
|
20231215,123200,640033990,6080,6080,6080,6080,0
|
|
20231215,123100,640033990,6080,6080,6080,6080,0
|
|
20231215,123000,640033990,6080,6080,6080,6080,0
|
|
20231215,122900,640033990,6080,6080,6080,6080,0
|
|
20231215,122800,640033990,6080,6080,6080,6080,102
|
|
20231215,122700,639413830,6080,6080,6080,6080,0
|
|
20231215,122600,639413830,6080,6080,6080,6080,151
|
|
20231215,122500,638495750,6080,6080,6080,6080,0
|
|
20231215,122400,638495750,6080,6080,6080,6080,1628
|
|
20231215,122300,628597510,6090,6090,6090,6090,23
|
|
20231215,122200,628457440,6090,6090,6090,6090,0
|
|
20231215,122100,628457440,6090,6090,6090,6090,8
|
|
20231215,122000,628408720,6090,6090,6090,6090,0
|
|
20231215,121900,628408720,6090,6090,6090,6090,5
|
|
20231215,121800,628378270,6090,6090,6090,6090,1
|
|
20231215,121700,628372180,6090,6090,6090,6090,3
|
|
20231215,121600,628353910,6090,6090,6090,6090,2
|
|
20231215,121500,628341730,6090,6090,6090,6090,20
|
|
20231215,121400,628219930,6090,6090,6090,6090,0
|
|
20231215,121300,628219930,6090,6090,6090,6090,5
|
|
20231215,121200,628189480,6090,6090,6090,6090,100
|
|
20231215,121100,627580480,6090,6090,6090,6090,72
|
|
20231215,121000,627142000,6090,6090,6090,6090,100
|
|
20231215,120900,626533000,6080,6080,6080,6080,0
|
|
20231215,120800,626533000,6080,6080,6080,6080,0
|
|
20231215,120700,626533000,6080,6080,6080,6080,0
|
|
20231215,120600,626533000,6080,6080,6080,6080,209
|
|
20231215,120500,625262280,6080,6080,6080,6080,0
|
|
20231215,120400,625262280,6080,6080,6080,6080,100
|
|
20231215,120300,624654280,6090,6090,6090,6090,2
|
|
20231215,120200,624642100,6090,6090,6090,6090,0
|
|
20231215,120100,624642100,6090,6090,6090,6090,101
|
|
20231215,120000,624027010,6080,6080,6080,6080,0
|
|
20231215,115900,624027010,6080,6080,6080,6080,2
|
|
20231215,115800,624014850,6080,6080,6080,6080,50
|
|
20231215,115700,623710850,6080,6080,6080,6080,9
|
|
20231215,115600,623656130,6080,6080,6080,6080,16
|
|
20231215,115500,623558850,6080,6080,6080,6080,0
|
|
20231215,115400,623558850,6080,6080,6080,6080,370
|
|
20231215,115300,621309250,6090,6090,6090,6090,40
|
|
20231215,115200,621065650,6090,6090,6090,6090,51
|
|
20231215,115100,620755060,6080,6080,6080,6080,166
|
|
20231215,115000,619745780,6080,6080,6080,6080,0
|
|
20231215,114900,619745780,6080,6080,6080,6080,20
|
|
20231215,114800,619624180,6100,6090,6100,6080,178
|
|
20231215,114700,618540310,6090,6090,6090,6090,2239
|
|
20231215,114600,604904800,6090,6090,6090,6090,0
|
|
20231215,114500,604904800,6090,6090,6090,6090,0
|
|
20231215,114400,604904800,6090,6090,6090,6090,0
|
|
20231215,114300,604904800,6090,6100,6100,6090,311
|
|
20231215,114200,603007710,6100,6100,6100,6100,0
|
|
20231215,114100,603007710,6100,6100,6100,6100,1
|
|
20231215,114000,603001610,6100,6100,6100,6100,80
|
|
20231215,113900,602513610,6100,6100,6100,6100,42
|
|
20231215,113800,602257410,6100,6100,6100,6100,30
|
|
20231215,113700,602074410,6090,6090,6090,6090,0
|
|
20231215,113600,602074410,6090,6090,6090,6090,0
|
|
20231215,113500,602074410,6090,6090,6090,6090,0
|
|
20231215,113400,602074410,6090,6090,6090,6090,0
|
|
20231215,113300,602074410,6090,6090,6090,6090,1
|
|
20231215,113200,602068320,6100,6100,6100,6100,0
|
|
20231215,113100,602068320,6100,6100,6100,6100,0
|
|
20231215,113000,602068320,6100,6100,6100,6100,0
|
|
20231215,112900,602068320,6100,6100,6100,6100,0
|
|
20231215,112800,602068320,6100,6100,6100,6100,663
|
|
20231215,112700,598024020,6100,6100,6100,6100,0
|
|
20231215,112600,598024020,6100,6100,6100,6100,0
|
|
20231215,112500,598024020,6100,6100,6100,6100,100
|
|
20231215,112400,597414020,6100,6100,6100,6100,0
|
|
20231215,112300,597414020,6100,6100,6100,6100,0
|
|
20231215,112200,597414020,6100,6100,6100,6100,320
|
|
20231215,112100,595462020,6100,6100,6100,6100,500
|
|
20231215,112000,592412020,6100,6100,6100,6100,0
|
|
20231215,111900,592412020,6100,6100,6100,6100,137
|
|
20231215,111800,591576320,6100,6100,6100,6100,963
|
|
20231215,111700,585702020,6100,6100,6100,6100,103
|
|
20231215,111600,585073720,6100,6100,6100,6100,18
|
|
20231215,111500,584963920,6100,6100,6100,6100,0
|
|
20231215,111400,584963920,6100,6100,6100,6100,0
|
|
20231215,111300,584963920,6100,6100,6100,6100,0
|
|
20231215,111200,584963920,6100,6100,6100,6100,0
|
|
20231215,111100,584963920,6100,6100,6100,6100,130
|
|
20231215,111000,584170920,6100,6100,6100,6100,0
|
|
20231215,110900,584170920,6100,6100,6100,6100,0
|
|
20231215,110800,584170920,6100,6100,6100,6100,0
|
|
20231215,110700,584170920,6100,6100,6110,6100,597
|
|
20231215,110600,580527950,6100,6100,6100,6100,0
|
|
20231215,110500,580527950,6100,6100,6100,6100,0
|
|
20231215,110400,580527950,6100,6110,6110,6100,113
|
|
20231215,110300,579837820,6110,6110,6110,6110,0
|
|
20231215,110200,579837820,6110,6110,6110,6110,0
|
|
20231215,110100,579837820,6110,6100,6110,6100,11
|
|
20231215,110000,579770710,6100,6100,6100,6100,0
|
|
20231215,105900,579770710,6100,6100,6100,6100,66
|
|
20231215,105800,579368110,6100,6100,6100,6100,66
|
|
20231215,105700,578965510,6100,6100,6100,6100,0
|
|
20231215,105600,578965510,6100,6100,6100,6100,34
|
|
20231215,105500,578758110,6100,6100,6100,6100,1
|
|
20231215,105400,578752010,6100,6100,6100,6100,212
|
|
20231215,105300,577458810,6110,6110,6110,6110,39
|
|
20231215,105200,577220520,6100,6100,6100,6100,309
|
|
20231215,105100,575335620,6110,6100,6110,6100,101
|
|
20231215,105000,574719510,6110,6110,6110,6110,21
|
|
20231215,104900,574591200,6100,6100,6100,6100,0
|
|
20231215,104800,574591200,6100,6100,6100,6100,905
|
|
20231215,104700,569070700,6100,6110,6120,6100,711
|
|
20231215,104600,564726400,6110,6110,6110,6110,500
|
|
20231215,104500,561671400,6100,6100,6100,6100,346
|
|
20231215,104400,559560800,6100,6100,6100,6100,530
|
|
20231215,104300,556327800,6100,6100,6100,6100,0
|
|
20231215,104200,556327800,6100,6100,6100,6100,970
|
|
20231215,104100,550410800,6100,6100,6100,6100,6
|
|
20231215,104000,550374200,6090,6090,6090,6090,0
|
|
20231215,103900,550374200,6090,6090,6090,6090,0
|
|
20231215,103800,550374200,6090,6090,6090,6090,0
|
|
20231215,103700,550374200,6090,6100,6100,6090,28
|
|
20231215,103600,550203630,6110,6100,6110,6100,355
|
|
20231215,103500,548038120,6090,6100,6100,6090,1123
|
|
20231215,103400,541191370,6110,6110,6110,6100,1012
|
|
20231215,103300,535018050,6110,6110,6110,6110,345
|
|
20231215,103200,532910100,6110,6110,6110,6110,5
|
|
20231215,103100,532879550,6120,6120,6120,6120,18
|
|
20231215,103000,532769390,6120,6130,6130,6120,206
|
|
20231215,102900,531508570,6130,6130,6130,6130,30
|
|
20231215,102800,531324670,6130,6130,6130,6130,0
|
|
20231215,102700,531324670,6130,6130,6130,6120,822
|
|
20231215,102600,526285840,6130,6130,6130,6130,3
|
|
20231215,102500,526267450,6130,6130,6130,6130,200
|
|
20231215,102400,525041450,6120,6120,6120,6110,130
|
|
20231215,102300,524246850,6120,6120,6130,6120,400
|
|
20231215,102200,521798730,6130,6130,6130,6130,10
|
|
20231215,102100,521737430,6120,6130,6160,6120,4202
|
|
20231215,102000,495882140,6130,6130,6130,6120,1190
|
|
20231215,101900,488589970,6140,6140,6140,6130,1213
|
|
20231215,101800,481142160,6150,6120,6150,6120,13243
|
|
20231215,101700,400020440,6120,6110,6120,6110,250
|
|
20231215,101600,398492920,6110,6110,6110,6110,10
|
|
20231215,101500,398431820,6110,6110,6110,6110,579
|
|
20231215,101400,394894130,6110,6120,6120,6110,101
|
|
20231215,101300,394276680,6110,6110,6110,6110,3568
|
|
20231215,101200,372476200,6110,6110,6110,6110,2038
|
|
20231215,101100,360024020,6110,6110,6110,6110,38
|
|
20231215,101000,359791840,6110,6110,6110,6100,29
|
|
20231215,100900,359614850,6100,6100,6100,6100,29
|
|
20231215,100800,359437950,6110,6100,6110,6100,52
|
|
20231215,100700,359120730,6110,6110,6110,6110,5
|
|
20231215,100600,359090180,6110,6110,6110,6110,1558
|
|
20231215,100500,349570800,6110,6090,6110,6090,7353
|
|
20231215,100400,304749200,6080,6080,6080,6080,0
|
|
20231215,100300,304749200,6080,6080,6080,6080,1510
|
|
20231215,100200,295568400,6090,6080,6090,6080,22
|
|
20231215,100100,295434510,6080,6080,6080,6080,50
|
|
20231215,100000,295130510,6090,6090,6090,6090,1292
|
|
20231215,095900,287262230,6090,6090,6090,6090,3
|
|
20231215,095800,287243960,6090,6070,6090,6070,383
|
|
20231215,095700,284919090,6070,6080,6080,6070,420
|
|
20231215,095600,282365590,6070,6070,6070,6070,200
|
|
20231215,095500,281151590,6080,6080,6080,6080,0
|
|
20231215,095400,281151590,6080,6080,6080,6080,114
|
|
20231215,095300,280458470,6090,6090,6090,6090,0
|
|
20231215,095200,280458470,6090,6090,6090,6090,0
|
|
20231215,095100,280458470,6090,6090,6090,6090,1
|
|
20231215,095000,280452380,6090,6090,6090,6090,0
|
|
20231215,094900,280452380,6090,6090,6090,6090,1
|
|
20231215,094800,280446290,6060,6090,6090,6060,202
|
|
20231215,094700,279221090,6090,6080,6090,6060,1418
|
|
20231215,094600,270593250,6060,6070,6070,6060,1500
|
|
20231215,094500,261501160,6070,6080,6080,6070,432
|
|
20231215,094400,258876100,6080,6080,6090,6080,601
|
|
20231215,094300,255222000,6080,6080,6080,6080,0
|
|
20231215,094200,255222000,6080,6080,6080,6080,50
|
|
20231215,094100,254918000,6080,6080,6080,6080,0
|
|
20231215,094000,254918000,6080,6080,6080,6080,54
|
|
20231215,093900,254589680,6090,6090,6090,6090,1
|
|
20231215,093800,254583590,6090,6090,6090,6090,1
|
|
20231215,093700,254577500,6090,6100,6100,6090,127
|
|
20231215,093600,253804060,6100,6090,6100,6090,21
|
|
20231215,093500,253676060,6100,6090,6100,6090,940
|
|
20231215,093400,247951380,6090,6090,6090,6090,5
|
|
20231215,093300,247920930,6090,6090,6090,6090,242
|
|
20231215,093200,246447150,6090,6090,6090,6090,211
|
|
20231215,093100,245162160,6090,6090,6090,6090,5
|
|
20231215,093000,245131710,6090,6090,6090,6090,1
|
|
20231215,092900,245125620,6090,6090,6090,6090,60
|
|
20231215,092800,244760220,6090,6090,6090,6090,96
|
|
20231215,092700,244175580,6090,6090,6090,6090,3
|
|
20231215,092600,244157310,6100,6100,6100,6100,171
|
|
20231215,092500,243114210,6100,6110,6110,6100,719
|
|
20231215,092400,238722090,6110,6110,6120,6110,892
|
|
20231215,092300,233264150,6110,6110,6110,6100,745
|
|
20231215,092200,228712890,6110,6100,6110,6100,3765
|
|
20231215,092100,205737830,6090,6080,6090,6080,1874
|
|
20231215,092000,194327270,6080,6080,6080,6080,164
|
|
20231215,091900,193330150,6080,6090,6090,6080,173
|
|
20231215,091800,192278280,6080,6080,6080,6080,200
|
|
20231215,091700,191062280,6080,6080,6080,6080,178
|
|
20231215,091600,189980040,6080,6080,6080,6080,132
|
|
20231215,091500,189177480,6090,6080,6090,6080,322
|
|
20231215,091400,187217450,6080,6080,6080,6080,175
|
|
20231215,091300,186153450,6080,6070,6080,6070,4379
|
|
20231215,091200,159543150,6070,6080,6080,6070,3405
|
|
20231215,091100,138851750,6090,6070,6090,6070,7228
|
|
20231215,091000,94867760,6070,6070,6070,6050,139
|
|
20231215,090900,94026330,6070,6050,6080,6050,3418
|
|
20231215,090800,73302620,6040,6030,6060,6030,350
|
|
20231215,090700,71190930,6050,6050,6050,6030,768
|
|
20231215,090600,66544750,6050,6050,6050,6050,164
|
|
20231215,090500,65552550,6050,6050,6050,6050,661
|
|
20231215,090400,61553500,6050,6050,6050,6040,1195
|
|
20231215,090300,54326500,6060,6050,6070,6040,1919
|
|
20231215,090200,42706990,6040,6040,6060,6030,4160
|
|
20231215,090100,17552700,6050,6010,6050,6010,399
|
|
20231215,090000,15144000,6000,6000,6000,6000,2524
|