603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,190000,364702340,6100,6100,6100,6100,564
|
|
20231218,185900,364702340,6100,6100,6100,6100,0
|
|
20231218,185800,364702340,6100,6100,6100,6100,0
|
|
20231218,185700,364702340,6100,6100,6100,6100,0
|
|
20231218,185600,364702340,6100,6100,6100,6100,0
|
|
20231218,185500,364702340,6100,6100,6100,6100,0
|
|
20231218,185400,364702340,6100,6100,6100,6100,0
|
|
20231218,185300,364702340,6100,6100,6100,6100,0
|
|
20231218,185200,364702340,6100,6100,6100,6100,0
|
|
20231218,185100,364702340,6100,6100,6100,6100,0
|
|
20231218,185000,364702340,6100,6100,6100,6100,0
|
|
20231218,184900,364702340,6100,6100,6100,6100,0
|
|
20231218,184800,364702340,6100,6100,6100,6100,0
|
|
20231218,184700,364702340,6100,6100,6100,6100,0
|
|
20231218,184600,364702340,6100,6100,6100,6100,0
|
|
20231218,184500,364702340,6100,6100,6100,6100,0
|
|
20231218,184400,364702340,6100,6100,6100,6100,0
|
|
20231218,184300,364702340,6100,6100,6100,6100,0
|
|
20231218,184200,364702340,6100,6100,6100,6100,0
|
|
20231218,184100,364702340,6100,6100,6100,6100,0
|
|
20231218,184000,364702340,6100,6100,6100,6100,0
|
|
20231218,183900,364702340,6100,6100,6100,6100,0
|
|
20231218,183800,364702340,6100,6100,6100,6100,0
|
|
20231218,183700,364702340,6100,6100,6100,6100,0
|
|
20231218,183600,364702340,6100,6100,6100,6100,0
|
|
20231218,183500,364702340,6100,6100,6100,6100,0
|
|
20231218,183400,364702340,6100,6100,6100,6100,0
|
|
20231218,183300,364702340,6100,6100,6100,6100,0
|
|
20231218,183200,364702340,6100,6100,6100,6100,0
|
|
20231218,183100,364702340,6100,6100,6100,6100,0
|
|
20231218,183000,364702340,6100,6100,6100,6100,564
|
|
20231218,182900,364702340,6100,6100,6100,6100,0
|
|
20231218,182800,364702340,6100,6100,6100,6100,0
|
|
20231218,182700,364702340,6100,6100,6100,6100,0
|
|
20231218,182600,364702340,6100,6100,6100,6100,0
|
|
20231218,182500,364702340,6100,6100,6100,6100,0
|
|
20231218,182400,364702340,6100,6100,6100,6100,0
|
|
20231218,182300,364702340,6100,6100,6100,6100,0
|
|
20231218,182200,364702340,6100,6100,6100,6100,0
|
|
20231218,182100,364702340,6100,6100,6100,6100,0
|
|
20231218,182000,364702340,6100,6100,6100,6100,0
|
|
20231218,181900,364702340,6100,6100,6100,6100,0
|
|
20231218,181800,364702340,6100,6100,6100,6100,0
|
|
20231218,181700,364702340,6100,6100,6100,6100,0
|
|
20231218,181600,364702340,6100,6100,6100,6100,0
|
|
20231218,181500,364702340,6100,6100,6100,6100,0
|
|
20231218,181400,364702340,6100,6100,6100,6100,0
|
|
20231218,181300,364702340,6100,6100,6100,6100,0
|
|
20231218,181200,364702340,6100,6100,6100,6100,0
|
|
20231218,181100,364702340,6100,6100,6100,6100,0
|
|
20231218,181000,364702340,6100,6100,6100,6100,0
|
|
20231218,180900,364702340,6100,6100,6100,6100,0
|
|
20231218,180800,364702340,6100,6100,6100,6100,0
|
|
20231218,180700,364702340,6100,6100,6100,6100,0
|
|
20231218,180600,364702340,6100,6100,6100,6100,0
|
|
20231218,180500,364702340,6100,6100,6100,6100,0
|
|
20231218,180400,364702340,6100,6100,6100,6100,0
|
|
20231218,180300,364702340,6100,6100,6100,6100,0
|
|
20231218,180200,364702340,6100,6100,6100,6100,0
|
|
20231218,180100,364702340,6100,6100,6100,6100,0
|
|
20231218,180000,364702340,6100,6100,6100,6100,564
|
|
20231218,175900,364702340,6100,6100,6100,6100,0
|
|
20231218,175800,364702340,6100,6100,6100,6100,0
|
|
20231218,175700,364702340,6100,6100,6100,6100,0
|
|
20231218,175600,364702340,6100,6100,6100,6100,0
|
|
20231218,175500,364702340,6100,6100,6100,6100,0
|
|
20231218,175400,364702340,6100,6100,6100,6100,0
|
|
20231218,175300,364702340,6100,6100,6100,6100,0
|
|
20231218,175200,364702340,6100,6100,6100,6100,0
|
|
20231218,175100,364702340,6100,6100,6100,6100,0
|
|
20231218,175000,364702340,6100,6100,6100,6100,0
|
|
20231218,174900,364702340,6100,6100,6100,6100,0
|
|
20231218,174800,364702340,6100,6100,6100,6100,0
|
|
20231218,174700,364702340,6100,6100,6100,6100,0
|
|
20231218,174600,364702340,6100,6100,6100,6100,0
|
|
20231218,174500,364702340,6100,6100,6100,6100,0
|
|
20231218,174400,364702340,6100,6100,6100,6100,0
|
|
20231218,174300,364702340,6100,6100,6100,6100,0
|
|
20231218,174200,364702340,6100,6100,6100,6100,0
|
|
20231218,174100,364702340,6100,6100,6100,6100,0
|
|
20231218,174000,364702340,6100,6100,6100,6100,0
|
|
20231218,173900,364702340,6100,6100,6100,6100,0
|
|
20231218,173800,364702340,6100,6100,6100,6100,0
|
|
20231218,173700,364702340,6100,6100,6100,6100,0
|
|
20231218,173600,364702340,6100,6100,6100,6100,0
|
|
20231218,173500,364702340,6100,6100,6100,6100,0
|
|
20231218,173400,364702340,6100,6100,6100,6100,0
|
|
20231218,173300,364702340,6100,6100,6100,6100,0
|
|
20231218,173200,364702340,6100,6100,6100,6100,0
|
|
20231218,173100,364702340,6100,6100,6100,6100,0
|
|
20231218,173000,364702340,6100,6100,6100,6100,564
|
|
20231218,172900,364702340,6100,6100,6100,6100,0
|
|
20231218,172800,364702340,6100,6100,6100,6100,0
|
|
20231218,172700,364702340,6100,6100,6100,6100,0
|
|
20231218,172600,364702340,6100,6100,6100,6100,0
|
|
20231218,172500,364702340,6100,6100,6100,6100,0
|
|
20231218,172400,364702340,6100,6100,6100,6100,0
|
|
20231218,172300,364702340,6100,6100,6100,6100,0
|
|
20231218,172200,364702340,6100,6100,6100,6100,0
|
|
20231218,172100,364702340,6100,6100,6100,6100,0
|
|
20231218,172000,364702340,6100,6100,6100,6100,0
|
|
20231218,171900,364702340,6100,6100,6100,6100,0
|
|
20231218,171800,364702340,6100,6100,6100,6100,0
|
|
20231218,171700,364702340,6100,6100,6100,6100,0
|
|
20231218,171600,364702340,6100,6100,6100,6100,0
|
|
20231218,171500,364702340,6100,6100,6100,6100,0
|
|
20231218,171400,364702340,6100,6100,6100,6100,0
|
|
20231218,171300,364702340,6100,6100,6100,6100,0
|
|
20231218,171200,364702340,6100,6100,6100,6100,0
|
|
20231218,171100,364702340,6100,6100,6100,6100,0
|
|
20231218,171000,364702340,6100,6100,6100,6100,0
|
|
20231218,170900,364702340,6100,6100,6100,6100,0
|
|
20231218,170800,364702340,6100,6100,6100,6100,0
|
|
20231218,170700,364702340,6100,6100,6100,6100,0
|
|
20231218,170600,364702340,6100,6100,6100,6100,0
|
|
20231218,170500,364702340,6100,6100,6100,6100,0
|
|
20231218,170400,364702340,6100,6100,6100,6100,0
|
|
20231218,170300,364702340,6100,6100,6100,6100,0
|
|
20231218,170200,364702340,6100,6100,6100,6100,0
|
|
20231218,170100,364702340,6100,6100,6100,6100,0
|
|
20231218,170000,364702340,6100,6100,6100,6100,564
|
|
20231218,165900,364702340,6100,6100,6100,6100,0
|
|
20231218,165800,364702340,6100,6100,6100,6100,0
|
|
20231218,165700,364702340,6100,6100,6100,6100,0
|
|
20231218,165600,364702340,6100,6100,6100,6100,0
|
|
20231218,165500,364702340,6100,6100,6100,6100,0
|
|
20231218,165400,364702340,6100,6100,6100,6100,0
|
|
20231218,165300,364702340,6100,6100,6100,6100,0
|
|
20231218,165200,364702340,6100,6100,6100,6100,0
|
|
20231218,165100,364702340,6100,6100,6100,6100,0
|
|
20231218,165000,364702340,6100,6100,6100,6100,0
|
|
20231218,164900,364702340,6100,6100,6100,6100,0
|
|
20231218,164800,364702340,6100,6100,6100,6100,0
|
|
20231218,164700,364702340,6100,6100,6100,6100,0
|
|
20231218,164600,364702340,6100,6100,6100,6100,0
|
|
20231218,164500,364702340,6100,6100,6100,6100,0
|
|
20231218,164400,364702340,6100,6100,6100,6100,0
|
|
20231218,164300,364702340,6100,6100,6100,6100,0
|
|
20231218,164200,364702340,6100,6100,6100,6100,0
|
|
20231218,164100,364702340,6100,6100,6100,6100,0
|
|
20231218,164000,364702340,6100,6100,6100,6100,0
|
|
20231218,163900,364702340,6100,6100,6100,6100,0
|
|
20231218,163800,364702340,6100,6100,6100,6100,0
|
|
20231218,163700,364702340,6100,6100,6100,6100,0
|
|
20231218,163600,364702340,6100,6100,6100,6100,0
|
|
20231218,163500,364702340,6100,6100,6100,6100,0
|
|
20231218,163400,364702340,6100,6100,6100,6100,0
|
|
20231218,163300,364702340,6100,6100,6100,6100,0
|
|
20231218,163200,364702340,6100,6100,6100,6100,0
|
|
20231218,163100,364702340,6100,6100,6100,6100,0
|
|
20231218,163000,364702340,6100,6100,6100,6100,564
|
|
20231218,162900,364702340,6100,6100,6100,6100,0
|
|
20231218,162800,364702340,6100,6100,6100,6100,0
|
|
20231218,162700,364702340,6100,6100,6100,6100,0
|
|
20231218,162600,364702340,6100,6100,6100,6100,0
|
|
20231218,162500,364702340,6100,6100,6100,6100,0
|
|
20231218,162400,364702340,6100,6100,6100,6100,0
|
|
20231218,162300,364702340,6100,6100,6100,6100,0
|
|
20231218,162200,364702340,6100,6100,6100,6100,0
|
|
20231218,162100,364702340,6100,6100,6100,6100,0
|
|
20231218,162000,364702340,6100,6100,6100,6100,0
|
|
20231218,161900,364702340,6100,6100,6100,6100,0
|
|
20231218,161800,364702340,6100,6100,6100,6100,0
|
|
20231218,161700,364702340,6100,6100,6100,6100,0
|
|
20231218,161600,364702340,6100,6100,6100,6100,0
|
|
20231218,161500,364702340,6100,6100,6100,6100,0
|
|
20231218,161400,364702340,6100,6100,6100,6100,0
|
|
20231218,161300,364702340,6100,6100,6100,6100,0
|
|
20231218,161200,364702340,6100,6100,6100,6100,0
|
|
20231218,161100,364702340,6100,6100,6100,6100,0
|
|
20231218,161000,364702340,6100,6100,6100,6100,0
|
|
20231218,160900,364702340,6100,6100,6100,6100,0
|
|
20231218,160800,364702340,6100,6100,6100,6100,0
|
|
20231218,160700,364702340,6100,6100,6100,6100,0
|
|
20231218,160600,364702340,6100,6100,6100,6100,0
|
|
20231218,160500,364702340,6100,6100,6100,6100,0
|
|
20231218,160400,364702340,6100,6100,6100,6100,0
|
|
20231218,160300,364702340,6100,6100,6100,6100,0
|
|
20231218,160200,364702340,6100,6100,6100,6100,0
|
|
20231218,160100,364702340,6100,6100,6100,6100,0
|
|
20231218,160000,364702340,6100,6100,6100,6100,564
|
|
20231218,155900,364702340,6100,6100,6100,6100,0
|
|
20231218,155800,364702340,6100,6100,6100,6100,0
|
|
20231218,155700,364702340,6100,6100,6100,6100,0
|
|
20231218,155600,364702340,6100,6100,6100,6100,0
|
|
20231218,155500,364702340,6100,6100,6100,6100,0
|
|
20231218,155400,364702340,6100,6100,6100,6100,0
|
|
20231218,155300,364702340,6100,6100,6100,6100,0
|
|
20231218,155200,364702340,6100,6100,6100,6100,0
|
|
20231218,155100,364702340,6100,6100,6100,6100,0
|
|
20231218,155000,364702340,6100,6100,6100,6100,0
|
|
20231218,154900,364702340,6100,6100,6100,6100,0
|
|
20231218,154800,364702340,6100,6100,6100,6100,0
|
|
20231218,154700,364702340,6100,6100,6100,6100,0
|
|
20231218,154600,364702340,6100,6100,6100,6100,0
|
|
20231218,154500,364702340,6100,6100,6100,6100,0
|
|
20231218,154400,364702340,6100,6100,6100,6100,0
|
|
20231218,154300,364702340,6100,6100,6100,6100,0
|
|
20231218,154200,364702340,6100,6100,6100,6100,0
|
|
20231218,154100,364702340,6100,6100,6100,6100,0
|
|
20231218,154000,364702340,6100,6100,6100,6100,0
|
|
20231218,153900,364702340,6100,6100,6100,6100,0
|
|
20231218,153800,364702340,6100,6100,6100,6100,0
|
|
20231218,153700,364702340,6100,6100,6100,6100,0
|
|
20231218,153600,364702340,6100,6100,6100,6100,0
|
|
20231218,153500,364702340,6100,6100,6100,6100,0
|
|
20231218,153400,364702340,6100,6100,6100,6100,0
|
|
20231218,153300,364702340,6100,6100,6100,6100,0
|
|
20231218,153200,364702340,6100,6100,6100,6100,0
|
|
20231218,153100,364702340,6100,6100,6100,6100,0
|
|
20231218,153000,364702340,6100,6100,6100,6100,1128
|
|
20231218,152900,361261940,6080,6080,6080,6080,0
|
|
20231218,152800,361261940,6080,6080,6080,6080,0
|
|
20231218,152700,361261940,6080,6080,6080,6080,0
|
|
20231218,152600,361261940,6080,6080,6080,6080,0
|
|
20231218,152500,361261940,6080,6080,6080,6080,0
|
|
20231218,152400,361261940,6080,6080,6080,6080,0
|
|
20231218,152300,361261940,6080,6080,6080,6080,0
|
|
20231218,152200,361261940,6080,6080,6080,6080,0
|
|
20231218,152100,361261940,6080,6080,6080,6080,0
|
|
20231218,152000,361261940,6080,6080,6080,6080,0
|
|
20231218,151900,361261940,6080,6090,6090,6080,136
|
|
20231218,151800,360433740,6070,6080,6080,6070,78
|
|
20231218,151700,359960270,6090,6090,6090,6090,50
|
|
20231218,151600,359655770,6080,6080,6090,6080,73
|
|
20231218,151500,359211900,6090,6090,6090,6090,0
|
|
20231218,151400,359211900,6090,6090,6090,6090,0
|
|
20231218,151300,359211900,6090,6090,6090,6090,1
|
|
20231218,151200,359205810,6080,6080,6080,6080,15
|
|
20231218,151100,359114610,6080,6070,6080,6070,590
|
|
20231218,151000,355527880,6080,6080,6080,6080,45
|
|
20231218,150900,355254280,6080,6080,6080,6080,0
|
|
20231218,150800,355254280,6080,6070,6080,6070,801
|
|
20231218,150700,350392200,6080,6080,6080,6080,0
|
|
20231218,150600,350392200,6080,6080,6080,6080,2
|
|
20231218,150500,350380040,6080,6080,6080,6080,0
|
|
20231218,150400,350380040,6080,6080,6080,6080,0
|
|
20231218,150300,350380040,6080,6080,6080,6080,0
|
|
20231218,150200,350380040,6080,6080,6080,6080,0
|
|
20231218,150100,350380040,6080,6070,6080,6070,81
|
|
20231218,150000,349888360,6080,6080,6080,6080,0
|
|
20231218,145900,349888360,6080,6080,6080,6080,1
|
|
20231218,145800,349882280,6070,6070,6080,6070,733
|
|
20231218,145700,345432650,6080,6080,6080,6080,125
|
|
20231218,145600,344672650,6080,6080,6080,6080,0
|
|
20231218,145500,344672650,6080,6080,6080,6080,0
|
|
20231218,145400,344672650,6080,6080,6080,6080,0
|
|
20231218,145300,344672650,6080,6080,6080,6080,0
|
|
20231218,145200,344672650,6080,6080,6080,6080,0
|
|
20231218,145100,344672650,6080,6080,6080,6080,0
|
|
20231218,145000,344672650,6080,6080,6080,6080,0
|
|
20231218,144900,344672650,6080,6070,6080,6070,703
|
|
20231218,144800,340405420,6080,6080,6080,6080,0
|
|
20231218,144700,340405420,6080,6070,6080,6070,11
|
|
20231218,144600,340338640,6080,6080,6080,6070,902
|
|
20231218,144500,334858590,6080,6080,6080,6080,0
|
|
20231218,144400,334858590,6080,6080,6080,6080,202
|
|
20231218,144300,333630430,6080,6080,6080,6080,1
|
|
20231218,144200,333624350,6070,6070,6070,6070,10
|
|
20231218,144100,333563650,6080,6080,6080,6080,0
|
|
20231218,144000,333563650,6080,6080,6080,6080,0
|
|
20231218,143900,333563650,6080,6080,6080,6080,20
|
|
20231218,143800,333442050,6080,6080,6080,6080,0
|
|
20231218,143700,333442050,6080,6080,6080,6080,0
|
|
20231218,143600,333442050,6080,6080,6080,6080,0
|
|
20231218,143500,333442050,6080,6080,6080,6080,0
|
|
20231218,143400,333442050,6080,6080,6080,6080,0
|
|
20231218,143300,333442050,6080,6080,6080,6080,0
|
|
20231218,143200,333442050,6080,6080,6080,6080,3
|
|
20231218,143100,333423810,6080,6080,6080,6080,1
|
|
20231218,143000,333417730,6070,6070,6070,6070,5
|
|
20231218,142900,333387380,6080,6080,6080,6080,0
|
|
20231218,142800,333387380,6080,6080,6080,6070,309
|
|
20231218,142700,331509160,6080,6080,6080,6080,410
|
|
20231218,142600,329016360,6080,6080,6090,6080,479
|
|
20231218,142500,326102800,6080,6080,6080,6080,596
|
|
20231218,142400,322479120,6080,6080,6080,6080,0
|
|
20231218,142300,322479120,6080,6080,6080,6080,605
|
|
20231218,142200,318800720,6080,6080,6080,6080,25
|
|
20231218,142100,318648720,6080,6080,6080,6080,30
|
|
20231218,142000,318466320,6090,6090,6090,6080,13
|
|
20231218,141900,318387200,6080,6080,6080,6080,5
|
|
20231218,141800,318356800,6090,6090,6090,6090,0
|
|
20231218,141700,318356800,6090,6080,6090,6080,15
|
|
20231218,141600,318265500,6080,6080,6080,6080,0
|
|
20231218,141500,318265500,6080,6090,6090,6080,16
|
|
20231218,141400,318168110,6080,6080,6080,6080,155
|
|
20231218,141300,317225710,6080,6080,6080,6080,0
|
|
20231218,141200,317225710,6080,6090,6090,6080,65
|
|
20231218,141100,316830210,6080,6080,6080,6080,5
|
|
20231218,141000,316799810,6080,6080,6080,6080,0
|
|
20231218,140900,316799810,6080,6090,6090,6080,6
|
|
20231218,140800,316763320,6080,6080,6080,6080,5
|
|
20231218,140700,316732920,6090,6080,6090,6080,234
|
|
20231218,140600,315310190,6080,6090,6090,6080,6
|
|
20231218,140500,315273700,6090,6080,6090,6080,8
|
|
20231218,140400,315225030,6090,6090,6090,6090,0
|
|
20231218,140300,315225030,6090,6080,6090,6080,506
|
|
20231218,140200,312148540,6080,6080,6080,6080,10
|
|
20231218,140100,312087740,6080,6080,6080,6080,69
|
|
20231218,140000,311668220,6090,6080,6090,6080,6
|
|
20231218,135900,311631730,6090,6080,6090,6080,4
|
|
20231218,135800,311607390,6090,6090,6090,6080,8
|
|
20231218,135700,311558720,6090,6080,6090,6080,6
|
|
20231218,135600,311522230,6090,6090,6090,6090,1
|
|
20231218,135500,311516140,6080,6080,6080,6080,5
|
|
20231218,135400,311485740,6090,6080,6090,6080,539
|
|
20231218,135300,308203280,6090,6070,6090,6070,4927
|
|
20231218,135200,278237120,6070,6070,6070,6070,5
|
|
20231218,135100,278206770,6070,6070,6070,6070,0
|
|
20231218,135000,278206770,6070,6070,6070,6060,120
|
|
20231218,134900,277478420,6080,6070,6080,6070,6
|
|
20231218,134800,277441990,6080,6080,6080,6080,60
|
|
20231218,134700,277077190,6070,6080,6080,6070,40
|
|
20231218,134600,276834040,6070,6070,6070,6070,5
|
|
20231218,134500,276803690,6080,6080,6080,6080,1
|
|
20231218,134400,276797610,6070,6080,6080,6070,8
|
|
20231218,134300,276749020,6070,6070,6070,6070,5
|
|
20231218,134200,276718670,6070,6080,6080,6070,13
|
|
20231218,134100,276639740,6070,6070,6070,6070,2464
|
|
20231218,134000,261683260,6060,6060,6060,6060,5
|
|
20231218,133900,261652960,6060,6060,6060,6060,0
|
|
20231218,133800,261652960,6060,6060,6060,6060,26
|
|
20231218,133700,261495400,6060,6060,6060,6060,0
|
|
20231218,133600,261495400,6060,6060,6060,6060,5
|
|
20231218,133500,261465100,6060,6060,6060,6060,5
|
|
20231218,133400,261434800,6060,6060,6060,6060,0
|
|
20231218,133300,261434800,6060,6060,6060,6060,5
|
|
20231218,133200,261404500,6060,6060,6060,6060,5
|
|
20231218,133100,261374200,6060,6060,6060,6060,0
|
|
20231218,133000,261374200,6060,6060,6060,6060,6
|
|
20231218,132900,261337840,6060,6060,6060,6060,5
|
|
20231218,132800,261307540,6060,6060,6070,6060,809
|
|
20231218,132700,256400890,6050,6060,6060,6050,2149
|
|
20231218,132600,243394200,6060,6060,6060,6060,20
|
|
20231218,132500,243273000,6060,6060,6060,6060,5
|
|
20231218,132400,243242700,6060,6060,6060,6050,535
|
|
20231218,132300,240000650,6060,6060,6060,6060,0
|
|
20231218,132200,240000650,6060,6060,6060,6060,5
|
|
20231218,132100,239970350,6070,6060,6070,6060,1053
|
|
20231218,132000,233583810,6060,6060,6060,6060,172
|
|
20231218,131900,232541490,6050,6060,6060,6050,7
|
|
20231218,131800,232499120,6060,6050,6060,6050,505
|
|
20231218,131700,229438870,6050,6050,6050,6050,0
|
|
20231218,131600,229438870,6050,6050,6050,6050,5
|
|
20231218,131500,229408620,6050,6050,6050,6050,5
|
|
20231218,131400,229378370,6050,6050,6050,6050,0
|
|
20231218,131300,229378370,6050,6050,6050,6050,5
|
|
20231218,131200,229348120,6050,6050,6050,6050,0
|
|
20231218,131100,229348120,6050,6050,6050,6050,5
|
|
20231218,131000,229317870,6050,6050,6050,6050,7
|
|
20231218,130900,229275520,6050,6050,6050,6050,0
|
|
20231218,130800,229275520,6050,6050,6050,6050,5
|
|
20231218,130700,229245270,6050,6050,6050,6050,5
|
|
20231218,130600,229215020,6050,6050,6050,6050,0
|
|
20231218,130500,229215020,6050,6050,6050,6050,5
|
|
20231218,130400,229184770,6050,6050,6050,6050,7
|
|
20231218,130300,229142420,6050,6050,6050,6050,0
|
|
20231218,130200,229142420,6050,6050,6050,6050,5
|
|
20231218,130100,229112170,6050,6050,6050,6050,0
|
|
20231218,130000,229112170,6050,6050,6050,6050,5
|
|
20231218,125900,229081920,6050,6050,6050,6050,5
|
|
20231218,125800,229051670,6050,6050,6050,6050,0
|
|
20231218,125700,229051670,6050,6050,6050,6050,5
|
|
20231218,125600,229021420,6050,6050,6050,6050,5
|
|
20231218,125500,228991170,6050,6050,6050,6050,707
|
|
20231218,125400,224713820,6040,6040,6040,6040,5
|
|
20231218,125300,224683620,6050,6040,6050,6040,6
|
|
20231218,125200,224647370,6050,6050,6050,6050,5
|
|
20231218,125100,224617120,6040,6040,6040,6040,8
|
|
20231218,125000,224568800,6040,6040,6040,6040,5
|
|
20231218,124900,224538600,6050,6050,6050,6050,300
|
|
20231218,124800,222723600,6040,6040,6040,6040,5
|
|
20231218,124700,222693400,6040,6040,6040,6040,0
|
|
20231218,124600,222693400,6040,6040,6040,6040,5
|
|
20231218,124500,222663200,6040,6040,6040,6040,5
|
|
20231218,124400,222633000,6050,6050,6050,6050,150
|
|
20231218,124300,221725500,6040,6040,6040,6040,5
|
|
20231218,124200,221695300,6050,6040,6050,6040,6
|
|
20231218,124100,221659050,6050,6050,6050,6050,10
|
|
20231218,124000,221598550,6040,6040,6040,6040,5
|
|
20231218,123900,221568350,6040,6040,6040,6040,15
|
|
20231218,123800,221477750,6050,6050,6050,6050,10
|
|
20231218,123700,221417250,6040,6040,6040,6040,5
|
|
20231218,123600,221387050,6040,6040,6040,6040,51
|
|
20231218,123500,221079010,6040,6040,6040,6040,5
|
|
20231218,123400,221048810,6040,6040,6040,6040,5
|
|
20231218,123300,221018610,6050,6050,6050,6050,1319
|
|
20231218,123200,213038660,6050,6050,6050,6050,5
|
|
20231218,123100,213008410,6060,6060,6060,6060,91
|
|
20231218,123000,212456950,6060,6060,6060,6060,0
|
|
20231218,122900,212456950,6060,6060,6060,6060,5
|
|
20231218,122800,212426650,6070,6060,6070,6060,38
|
|
20231218,122700,212196040,6060,6060,6060,6060,50
|
|
20231218,122600,211893040,6060,6060,6060,6060,146
|
|
20231218,122500,211008280,6070,6060,6070,6060,266
|
|
20231218,122400,209393710,6060,6060,6060,6060,0
|
|
20231218,122300,209393710,6060,6060,6060,6060,5
|
|
20231218,122200,209363410,6070,6070,6070,6070,138
|
|
20231218,122100,208525750,6060,6050,6060,6050,291
|
|
20231218,122000,206764920,6050,6050,6050,6050,5
|
|
20231218,121900,206734670,6050,6050,6050,6050,5
|
|
20231218,121800,206704420,6040,6040,6040,6040,5
|
|
20231218,121700,206674220,6040,6040,6040,6040,5
|
|
20231218,121600,206644020,6050,6050,6050,6050,444
|
|
20231218,121500,203957820,6040,6040,6040,6040,5
|
|
20231218,121400,203927620,6040,6040,6040,6040,5
|
|
20231218,121300,203897420,6050,6050,6050,6050,2056
|
|
20231218,121200,191458620,6060,6060,6060,6060,0
|
|
20231218,121100,191458620,6060,6060,6060,6060,177
|
|
20231218,121000,190386000,6060,6060,6060,6060,337
|
|
20231218,120900,188343780,6060,6060,6060,6060,25
|
|
20231218,120800,188192280,6060,6060,6060,6060,0
|
|
20231218,120700,188192280,6060,6070,6070,6060,20
|
|
20231218,120600,188070930,6060,6060,6060,6060,5
|
|
20231218,120500,188040630,6060,6060,6060,6060,0
|
|
20231218,120400,188040630,6060,6070,6070,6060,6
|
|
20231218,120300,188004260,6060,6060,6060,6060,5
|
|
20231218,120200,187973960,6060,6060,6060,6060,0
|
|
20231218,120100,187973960,6060,6060,6060,6060,5
|
|
20231218,120000,187943660,6060,6070,6070,6060,6
|
|
20231218,115900,187907290,6070,6070,6070,6070,5
|
|
20231218,115800,187876940,6060,6060,6060,6060,5
|
|
20231218,115700,187846640,6060,6060,6060,6060,0
|
|
20231218,115600,187846640,6060,6060,6060,6060,5
|
|
20231218,115500,187816340,6060,6060,6060,6060,6
|
|
20231218,115400,187779980,6060,6060,6060,6060,0
|
|
20231218,115300,187779980,6060,6070,6070,6060,7
|
|
20231218,115200,187737540,6060,6060,6060,6060,5
|
|
20231218,115100,187707240,6070,6070,6070,6070,161
|
|
20231218,115000,186729970,6060,6060,6060,6060,5
|
|
20231218,114900,186699670,6060,6070,6070,6060,6
|
|
20231218,114800,186663300,6060,6060,6060,6060,0
|
|
20231218,114700,186663300,6060,6060,6060,6060,5
|
|
20231218,114600,186633000,6060,6060,6060,6060,0
|
|
20231218,114500,186633000,6060,6060,6060,6060,5
|
|
20231218,114400,186602700,6070,6060,6070,6060,721
|
|
20231218,114300,182233430,6070,6070,6070,6070,1
|
|
20231218,114200,182227360,6060,6060,6060,6060,5
|
|
20231218,114100,182197060,6070,6060,6070,6060,1006
|
|
20231218,114000,176090690,6060,6060,6060,6060,0
|
|
20231218,113900,176090690,6060,6060,6070,6060,894
|
|
20231218,113800,170673040,6050,6050,6050,6050,5
|
|
20231218,113700,170642790,6050,6050,6050,6050,0
|
|
20231218,113600,170642790,6050,6050,6050,6050,205
|
|
20231218,113500,169402540,6060,6050,6060,6050,6
|
|
20231218,113400,169366230,6050,6050,6050,6050,0
|
|
20231218,113300,169366230,6050,6050,6050,6050,5
|
|
20231218,113200,169335980,6050,6050,6050,6050,0
|
|
20231218,113100,169335980,6050,6060,6060,6050,105
|
|
20231218,113000,168699730,6050,6050,6050,6050,5
|
|
20231218,112900,168669480,6050,6060,6060,6050,71
|
|
20231218,112800,168239920,6060,6050,6060,6050,1100
|
|
20231218,112700,161584850,6050,6050,6050,6050,5
|
|
20231218,112600,161554600,6050,6050,6050,6050,0
|
|
20231218,112500,161554600,6050,6050,6050,6050,55
|
|
20231218,112400,161221850,6060,6050,6060,6050,6
|
|
20231218,112300,161185540,6050,6050,6050,6050,0
|
|
20231218,112200,161185540,6050,6060,6060,6050,8
|
|
20231218,112100,161137110,6050,6060,6060,6050,101
|
|
20231218,112000,160526050,6050,6060,6060,6050,6
|
|
20231218,111900,160489740,6060,6050,6060,6050,6
|
|
20231218,111800,160453430,6050,6050,6050,6050,0
|
|
20231218,111700,160453430,6050,6060,6060,6050,6
|
|
20231218,111600,160417120,6050,6060,6060,6050,7
|
|
20231218,111500,160374750,6060,6060,6060,6060,1
|
|
20231218,111400,160368690,6050,6060,6060,6050,6
|
|
20231218,111300,160332380,6050,6060,6060,6050,14
|
|
20231218,111200,160247590,6060,6060,6060,6060,0
|
|
20231218,111100,160247590,6060,6050,6060,6050,6
|
|
20231218,111000,160211280,6060,6050,6060,6050,12
|
|
20231218,110900,160138620,6060,6060,6060,6060,101
|
|
20231218,110800,159526560,6050,6050,6050,6050,5
|
|
20231218,110700,159496310,6050,6050,6050,6050,0
|
|
20231218,110600,159496310,6050,6060,6060,6050,14
|
|
20231218,110500,159411520,6050,6060,6060,6050,6
|
|
20231218,110400,159375210,6050,6050,6050,6050,0
|
|
20231218,110300,159375210,6050,6060,6060,6050,6
|
|
20231218,110200,159338900,6060,6050,6060,6050,25
|
|
20231218,110100,159187450,6060,6060,6060,6060,0
|
|
20231218,110000,159187450,6060,6060,6060,6050,35
|
|
20231218,105900,158975400,6050,6050,6050,6050,5
|
|
20231218,105800,158945150,6050,6050,6050,6050,0
|
|
20231218,105700,158945150,6050,6050,6050,6050,5
|
|
20231218,105600,158914900,6060,6060,6060,6060,1
|
|
20231218,105500,158908840,6060,6060,6060,6060,282
|
|
20231218,105400,157199920,6060,6070,6070,6060,6
|
|
20231218,105300,157163550,6060,6060,6060,6060,0
|
|
20231218,105200,157163550,6060,6060,6060,6060,5
|
|
20231218,105100,157133250,6070,6060,6070,6060,6
|
|
20231218,105000,157096880,6060,6060,6060,6060,2
|
|
20231218,104900,157084760,6060,6060,6060,6060,5
|
|
20231218,104800,157054460,6070,6060,6070,6060,7
|
|
20231218,104700,157012020,6070,6060,6070,6060,4
|
|
20231218,104600,156987770,6060,6060,6060,6060,4
|
|
20231218,104500,156963530,6060,6050,6060,6050,6
|
|
20231218,104400,156927220,6060,6060,6060,6060,3
|
|
20231218,104300,156909040,6070,6060,6070,6060,21
|
|
20231218,104200,156781770,6050,6050,6050,6050,0
|
|
20231218,104100,156781770,6050,6060,6060,6050,19
|
|
20231218,104000,156666680,6050,6050,6060,6050,2205
|
|
20231218,103900,143325430,6060,6060,6060,6060,1
|
|
20231218,103800,143319370,6050,6050,6050,6050,5
|
|
20231218,103700,143289120,6050,6050,6050,6050,5
|
|
20231218,103600,143258870,6050,6050,6050,6050,0
|
|
20231218,103500,143258870,6050,6050,6050,6050,5
|
|
20231218,103400,143228620,6060,6050,6060,6050,8
|
|
20231218,103300,143180210,6050,6050,6050,6050,0
|
|
20231218,103200,143180210,6050,6060,6060,6050,6
|
|
20231218,103100,143143900,6060,6050,6060,6050,55
|
|
20231218,103000,142810650,6050,6050,6050,6050,0
|
|
20231218,102900,142810650,6050,6050,6050,6050,5
|
|
20231218,102800,142780400,6050,6050,6050,6050,44
|
|
20231218,102700,142514200,6050,6050,6050,6050,5
|
|
20231218,102600,142483950,6050,6050,6050,6050,21
|
|
20231218,102500,142356900,6050,6050,6050,6050,4
|
|
20231218,102400,142332700,6050,6050,6050,6050,141
|
|
20231218,102300,141479650,6050,6050,6050,6050,78
|
|
20231218,102200,141007750,6050,6050,6050,6050,2215
|
|
20231218,102100,127607000,6050,6050,6050,6050,5
|
|
20231218,102000,127576750,6050,6050,6050,6050,5
|
|
20231218,101900,127546500,6060,6060,6060,6060,0
|
|
20231218,101800,127546500,6060,6050,6060,6050,15
|
|
20231218,101700,127455650,6050,6050,6050,6050,200
|
|
20231218,101600,126245650,6060,6050,6060,6050,315
|
|
20231218,101500,124339800,6050,6060,6060,6050,482
|
|
20231218,101400,121423690,6050,6050,6050,6050,0
|
|
20231218,101300,121423690,6050,6050,6050,6050,279
|
|
20231218,101200,119735740,6050,6060,6060,6050,910
|
|
20231218,101100,114230230,6050,6050,6050,6050,0
|
|
20231218,101000,114230230,6050,6050,6050,6050,6
|
|
20231218,100900,114193930,6070,6060,6070,6060,264
|
|
20231218,100800,112594070,6070,6070,6070,6070,31
|
|
20231218,100700,112405900,6060,6060,6060,6060,154
|
|
20231218,100600,111472660,6050,6050,6060,6050,8
|
|
20231218,100500,111424250,6050,6050,6050,6050,0
|
|
20231218,100400,111424250,6050,6050,6050,6050,5
|
|
20231218,100300,111394000,6060,6060,6060,6060,1
|
|
20231218,100200,111387940,6050,6050,6050,6050,15
|
|
20231218,100100,111297190,6060,6050,6060,6050,6
|
|
20231218,100000,111260880,6050,6050,6050,6050,0
|
|
20231218,095900,111260880,6050,6060,6060,6050,6
|
|
20231218,095800,111224570,6050,6050,6050,6040,2385
|
|
20231218,095700,96797520,6050,6050,6050,6050,3250
|
|
20231218,095600,77135020,6050,6050,6050,6050,10
|
|
20231218,095500,77074520,6050,6050,6050,6050,5
|
|
20231218,095400,77044270,6050,6050,6050,6050,0
|
|
20231218,095300,77044270,6050,6050,6050,6050,5
|
|
20231218,095200,77014020,6060,6060,6060,6060,0
|
|
20231218,095100,77014020,6060,6050,6060,6050,324
|
|
20231218,095000,75053520,6060,6050,6060,6050,4
|
|
20231218,094900,75029310,6050,6060,6060,6050,421
|
|
20231218,094800,72478350,6060,6060,6060,6060,5
|
|
20231218,094700,72448050,6060,6050,6060,6050,59
|
|
20231218,094600,72090640,6060,6060,6060,6060,1
|
|
20231218,094500,72084580,6060,6070,6070,6050,24
|
|
20231218,094400,71939090,6060,6050,6060,6050,205
|
|
20231218,094300,70697840,6050,6050,6050,6050,1
|
|
20231218,094200,70691790,6060,6060,6060,6060,5
|
|
20231218,094100,70661490,6060,6060,6060,6060,495
|
|
20231218,094000,67661790,6060,6050,6060,6050,255
|
|
20231218,093900,66118990,6060,6060,6060,6060,7
|
|
20231218,093800,66076570,6060,6060,6060,6060,1
|
|
20231218,093700,66070510,6050,6060,6060,6050,502
|
|
20231218,093600,63033390,6060,6060,6060,6060,1
|
|
20231218,093500,63027330,6060,6070,6070,6060,539
|
|
20231218,093400,59757910,6070,6060,6070,6060,6
|
|
20231218,093300,59721540,6060,6060,6060,6060,5
|
|
20231218,093200,59691240,6060,6060,6070,6060,16
|
|
20231218,093100,59594270,6070,6060,6070,6060,7
|
|
20231218,093000,59551840,6060,6060,6060,6060,1
|
|
20231218,092900,59545780,6070,6070,6070,6070,30
|
|
20231218,092800,59363680,6070,6050,6070,6050,10
|
|
20231218,092700,59303120,6040,6050,6050,6040,400
|
|
20231218,092600,56886410,6050,6060,6060,6050,6
|
|
20231218,092500,56850100,6040,6040,6040,6040,0
|
|
20231218,092400,56850100,6040,6060,6060,6040,545
|
|
20231218,092300,53550640,6050,6050,6050,6050,6
|
|
20231218,092200,53514340,6050,6050,6050,6050,228
|
|
20231218,092100,52134940,6050,6050,6050,6050,1
|
|
20231218,092000,52128890,6040,6040,6040,6040,5
|
|
20231218,091900,52098690,6040,6060,6060,6040,8
|
|
20231218,091800,52050340,6050,6050,6050,6050,0
|
|
20231218,091700,52050340,6050,6050,6050,6050,701
|
|
20231218,091600,47809290,6050,6060,6060,6050,1499
|
|
20231218,091500,38734820,6070,6070,6070,6070,21
|
|
20231218,091400,38607350,6060,6060,6060,6050,718
|
|
20231218,091300,34259430,6050,6050,6050,6050,0
|
|
20231218,091200,34259430,6050,6050,6050,6050,1
|
|
20231218,091100,34253380,6070,6060,6070,6060,13
|
|
20231218,091000,34174530,6060,6060,6060,6060,2
|
|
20231218,090900,34162410,6060,6050,6060,6050,45
|
|
20231218,090800,33890060,6050,6050,6050,6050,0
|
|
20231218,090700,33890060,6050,6050,6050,6050,1
|
|
20231218,090600,33884010,6040,6050,6050,6040,177
|
|
20231218,090500,32813170,6050,6060,6100,6050,62
|
|
20231218,090400,32436620,6040,6050,6050,6040,1126
|
|
20231218,090300,25624820,6060,6060,6070,6060,842
|
|
20231218,090200,20522220,6070,6070,6070,6070,100
|
|
20231218,090100,19915220,6060,6060,6130,6060,427
|
|
20231218,090000,17319600,6060,6070,6140,6060,2847
|