603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,190000,322447400,6090,6090,6090,6090,1454
|
|
20231219,185900,322447400,6090,6090,6090,6090,0
|
|
20231219,185800,322447400,6090,6090,6090,6090,0
|
|
20231219,185700,322447400,6090,6090,6090,6090,0
|
|
20231219,185600,322447400,6090,6090,6090,6090,0
|
|
20231219,185500,322447400,6090,6090,6090,6090,0
|
|
20231219,185400,322447400,6090,6090,6090,6090,0
|
|
20231219,185300,322447400,6090,6090,6090,6090,0
|
|
20231219,185200,322447400,6090,6090,6090,6090,0
|
|
20231219,185100,322447400,6090,6090,6090,6090,0
|
|
20231219,185000,322447400,6090,6090,6090,6090,0
|
|
20231219,184900,322447400,6090,6090,6090,6090,0
|
|
20231219,184800,322447400,6090,6090,6090,6090,0
|
|
20231219,184700,322447400,6090,6090,6090,6090,0
|
|
20231219,184600,322447400,6090,6090,6090,6090,0
|
|
20231219,184500,322447400,6090,6090,6090,6090,0
|
|
20231219,184400,322447400,6090,6090,6090,6090,0
|
|
20231219,184300,322447400,6090,6090,6090,6090,0
|
|
20231219,184200,322447400,6090,6090,6090,6090,0
|
|
20231219,184100,322447400,6090,6090,6090,6090,0
|
|
20231219,184000,322447400,6090,6090,6090,6090,0
|
|
20231219,183900,322447400,6090,6090,6090,6090,0
|
|
20231219,183800,322447400,6090,6090,6090,6090,0
|
|
20231219,183700,322447400,6090,6090,6090,6090,0
|
|
20231219,183600,322447400,6090,6090,6090,6090,0
|
|
20231219,183500,322447400,6090,6090,6090,6090,0
|
|
20231219,183400,322447400,6090,6090,6090,6090,0
|
|
20231219,183300,322447400,6090,6090,6090,6090,0
|
|
20231219,183200,322447400,6090,6090,6090,6090,0
|
|
20231219,183100,322447400,6090,6090,6090,6090,0
|
|
20231219,183000,322447400,6090,6090,6090,6090,1454
|
|
20231219,182900,322447400,6090,6090,6090,6090,0
|
|
20231219,182800,322447400,6090,6090,6090,6090,0
|
|
20231219,182700,322447400,6090,6090,6090,6090,0
|
|
20231219,182600,322447400,6090,6090,6090,6090,0
|
|
20231219,182500,322447400,6090,6090,6090,6090,0
|
|
20231219,182400,322447400,6090,6090,6090,6090,0
|
|
20231219,182300,322447400,6090,6090,6090,6090,0
|
|
20231219,182200,322447400,6090,6090,6090,6090,0
|
|
20231219,182100,322447400,6090,6090,6090,6090,0
|
|
20231219,182000,322447400,6090,6090,6090,6090,0
|
|
20231219,181900,322447400,6090,6090,6090,6090,0
|
|
20231219,181800,322447400,6090,6090,6090,6090,0
|
|
20231219,181700,322447400,6090,6090,6090,6090,0
|
|
20231219,181600,322447400,6090,6090,6090,6090,0
|
|
20231219,181500,322447400,6090,6090,6090,6090,0
|
|
20231219,181400,322447400,6090,6090,6090,6090,0
|
|
20231219,181300,322447400,6090,6090,6090,6090,0
|
|
20231219,181200,322447400,6090,6090,6090,6090,0
|
|
20231219,181100,322447400,6090,6090,6090,6090,0
|
|
20231219,181000,322447400,6090,6090,6090,6090,0
|
|
20231219,180900,322447400,6090,6090,6090,6090,0
|
|
20231219,180800,322447400,6090,6090,6090,6090,0
|
|
20231219,180700,322447400,6090,6090,6090,6090,0
|
|
20231219,180600,322447400,6090,6090,6090,6090,0
|
|
20231219,180500,322447400,6090,6090,6090,6090,0
|
|
20231219,180400,322447400,6090,6090,6090,6090,0
|
|
20231219,180300,322447400,6090,6090,6090,6090,0
|
|
20231219,180200,322447400,6090,6090,6090,6090,0
|
|
20231219,180100,322447400,6090,6090,6090,6090,0
|
|
20231219,180000,322447400,6090,6090,6090,6090,1454
|
|
20231219,175900,322447400,6090,6090,6090,6090,0
|
|
20231219,175800,322447400,6090,6090,6090,6090,0
|
|
20231219,175700,322447400,6090,6090,6090,6090,0
|
|
20231219,175600,322447400,6090,6090,6090,6090,0
|
|
20231219,175500,322447400,6090,6090,6090,6090,0
|
|
20231219,175400,322447400,6090,6090,6090,6090,0
|
|
20231219,175300,322447400,6090,6090,6090,6090,0
|
|
20231219,175200,322447400,6090,6090,6090,6090,0
|
|
20231219,175100,322447400,6090,6090,6090,6090,0
|
|
20231219,175000,322447400,6090,6090,6090,6090,0
|
|
20231219,174900,322447400,6090,6090,6090,6090,0
|
|
20231219,174800,322447400,6090,6090,6090,6090,0
|
|
20231219,174700,322447400,6090,6090,6090,6090,0
|
|
20231219,174600,322447400,6090,6090,6090,6090,0
|
|
20231219,174500,322447400,6090,6090,6090,6090,0
|
|
20231219,174400,322447400,6090,6090,6090,6090,0
|
|
20231219,174300,322447400,6090,6090,6090,6090,0
|
|
20231219,174200,322447400,6090,6090,6090,6090,0
|
|
20231219,174100,322447400,6090,6090,6090,6090,0
|
|
20231219,174000,322447400,6090,6090,6090,6090,0
|
|
20231219,173900,322447400,6090,6090,6090,6090,0
|
|
20231219,173800,322447400,6090,6090,6090,6090,0
|
|
20231219,173700,322447400,6090,6090,6090,6090,0
|
|
20231219,173600,322447400,6090,6090,6090,6090,0
|
|
20231219,173500,322447400,6090,6090,6090,6090,0
|
|
20231219,173400,322447400,6090,6090,6090,6090,0
|
|
20231219,173300,322447400,6090,6090,6090,6090,0
|
|
20231219,173200,322447400,6090,6090,6090,6090,0
|
|
20231219,173100,322447400,6090,6090,6090,6090,0
|
|
20231219,173000,322447400,6090,6090,6090,6090,1454
|
|
20231219,172900,322447400,6090,6090,6090,6090,0
|
|
20231219,172800,322447400,6090,6090,6090,6090,0
|
|
20231219,172700,322447400,6090,6090,6090,6090,0
|
|
20231219,172600,322447400,6090,6090,6090,6090,0
|
|
20231219,172500,322447400,6090,6090,6090,6090,0
|
|
20231219,172400,322447400,6090,6090,6090,6090,0
|
|
20231219,172300,322447400,6090,6090,6090,6090,0
|
|
20231219,172200,322447400,6090,6090,6090,6090,0
|
|
20231219,172100,322447400,6090,6090,6090,6090,0
|
|
20231219,172000,322447400,6090,6090,6090,6090,0
|
|
20231219,171900,322447400,6090,6090,6090,6090,0
|
|
20231219,171800,322447400,6090,6090,6090,6090,0
|
|
20231219,171700,322447400,6090,6090,6090,6090,0
|
|
20231219,171600,322447400,6090,6090,6090,6090,0
|
|
20231219,171500,322447400,6090,6090,6090,6090,0
|
|
20231219,171400,322447400,6090,6090,6090,6090,0
|
|
20231219,171300,322447400,6090,6090,6090,6090,0
|
|
20231219,171200,322447400,6090,6090,6090,6090,0
|
|
20231219,171100,322447400,6090,6090,6090,6090,0
|
|
20231219,171000,322447400,6090,6090,6090,6090,0
|
|
20231219,170900,322447400,6090,6090,6090,6090,0
|
|
20231219,170800,322447400,6090,6090,6090,6090,0
|
|
20231219,170700,322447400,6090,6090,6090,6090,0
|
|
20231219,170600,322447400,6090,6090,6090,6090,0
|
|
20231219,170500,322447400,6090,6090,6090,6090,0
|
|
20231219,170400,322447400,6090,6090,6090,6090,0
|
|
20231219,170300,322447400,6090,6090,6090,6090,0
|
|
20231219,170200,322447400,6090,6090,6090,6090,0
|
|
20231219,170100,322447400,6090,6090,6090,6090,0
|
|
20231219,170000,322447400,6090,6090,6090,6090,1454
|
|
20231219,165900,322447400,6090,6090,6090,6090,0
|
|
20231219,165800,322447400,6090,6090,6090,6090,0
|
|
20231219,165700,322447400,6090,6090,6090,6090,0
|
|
20231219,165600,322447400,6090,6090,6090,6090,0
|
|
20231219,165500,322447400,6090,6090,6090,6090,0
|
|
20231219,165400,322447400,6090,6090,6090,6090,0
|
|
20231219,165300,322447400,6090,6090,6090,6090,0
|
|
20231219,165200,322447400,6090,6090,6090,6090,0
|
|
20231219,165100,322447400,6090,6090,6090,6090,0
|
|
20231219,165000,322447400,6090,6090,6090,6090,0
|
|
20231219,164900,322447400,6090,6090,6090,6090,0
|
|
20231219,164800,322447400,6090,6090,6090,6090,0
|
|
20231219,164700,322447400,6090,6090,6090,6090,0
|
|
20231219,164600,322447400,6090,6090,6090,6090,0
|
|
20231219,164500,322447400,6090,6090,6090,6090,0
|
|
20231219,164400,322447400,6090,6090,6090,6090,0
|
|
20231219,164300,322447400,6090,6090,6090,6090,0
|
|
20231219,164200,322447400,6090,6090,6090,6090,0
|
|
20231219,164100,322447400,6090,6090,6090,6090,0
|
|
20231219,164000,322447400,6090,6090,6090,6090,0
|
|
20231219,163900,322447400,6090,6090,6090,6090,0
|
|
20231219,163800,322447400,6090,6090,6090,6090,0
|
|
20231219,163700,322447400,6090,6090,6090,6090,0
|
|
20231219,163600,322447400,6090,6090,6090,6090,0
|
|
20231219,163500,322447400,6090,6090,6090,6090,0
|
|
20231219,163400,322447400,6090,6090,6090,6090,0
|
|
20231219,163300,322447400,6090,6090,6090,6090,0
|
|
20231219,163200,322447400,6090,6090,6090,6090,0
|
|
20231219,163100,322447400,6090,6090,6090,6090,0
|
|
20231219,163000,322447400,6090,6090,6090,6090,1454
|
|
20231219,162900,322447400,6090,6090,6090,6090,0
|
|
20231219,162800,322447400,6090,6090,6090,6090,0
|
|
20231219,162700,322447400,6090,6090,6090,6090,0
|
|
20231219,162600,322447400,6090,6090,6090,6090,0
|
|
20231219,162500,322447400,6090,6090,6090,6090,0
|
|
20231219,162400,322447400,6090,6090,6090,6090,0
|
|
20231219,162300,322447400,6090,6090,6090,6090,0
|
|
20231219,162200,322447400,6090,6090,6090,6090,0
|
|
20231219,162100,322447400,6090,6090,6090,6090,0
|
|
20231219,162000,322447400,6090,6090,6090,6090,0
|
|
20231219,161900,322447400,6090,6090,6090,6090,0
|
|
20231219,161800,322447400,6090,6090,6090,6090,0
|
|
20231219,161700,322447400,6090,6090,6090,6090,0
|
|
20231219,161600,322447400,6090,6090,6090,6090,0
|
|
20231219,161500,322447400,6090,6090,6090,6090,0
|
|
20231219,161400,322447400,6090,6090,6090,6090,0
|
|
20231219,161300,322447400,6090,6090,6090,6090,0
|
|
20231219,161200,322447400,6090,6090,6090,6090,0
|
|
20231219,161100,322447400,6090,6090,6090,6090,0
|
|
20231219,161000,322447400,6090,6090,6090,6090,0
|
|
20231219,160900,322447400,6090,6090,6090,6090,0
|
|
20231219,160800,322447400,6090,6090,6090,6090,0
|
|
20231219,160700,322447400,6090,6090,6090,6090,0
|
|
20231219,160600,322447400,6090,6090,6090,6090,0
|
|
20231219,160500,322447400,6090,6090,6090,6090,0
|
|
20231219,160400,322447400,6090,6090,6090,6090,0
|
|
20231219,160300,322447400,6090,6090,6090,6090,0
|
|
20231219,160200,322447400,6090,6090,6090,6090,0
|
|
20231219,160100,322447400,6090,6090,6090,6090,0
|
|
20231219,160000,322447400,6090,6090,6090,6090,1454
|
|
20231219,155900,322447400,6090,6090,6090,6090,0
|
|
20231219,155800,322447400,6090,6090,6090,6090,0
|
|
20231219,155700,322447400,6090,6090,6090,6090,0
|
|
20231219,155600,322447400,6090,6090,6090,6090,0
|
|
20231219,155500,322447400,6090,6090,6090,6090,0
|
|
20231219,155400,322447400,6090,6090,6090,6090,0
|
|
20231219,155300,322447400,6090,6090,6090,6090,0
|
|
20231219,155200,322447400,6090,6090,6090,6090,0
|
|
20231219,155100,322447400,6090,6090,6090,6090,0
|
|
20231219,155000,322447400,6090,6090,6090,6090,0
|
|
20231219,154900,322447400,6090,6090,6090,6090,0
|
|
20231219,154800,322447400,6090,6090,6090,6090,0
|
|
20231219,154700,322447400,6090,6090,6090,6090,0
|
|
20231219,154600,322447400,6090,6090,6090,6090,0
|
|
20231219,154500,322447400,6090,6090,6090,6090,0
|
|
20231219,154400,322447400,6090,6090,6090,6090,0
|
|
20231219,154300,322447400,6090,6090,6090,6090,0
|
|
20231219,154200,322447400,6090,6090,6090,6090,0
|
|
20231219,154100,322447400,6090,6090,6090,6090,0
|
|
20231219,154000,322447400,6090,6090,6090,6090,0
|
|
20231219,153900,322447400,6090,6090,6090,6090,0
|
|
20231219,153800,322447400,6090,6090,6090,6090,0
|
|
20231219,153700,322447400,6090,6090,6090,6090,0
|
|
20231219,153600,322447400,6090,6090,6090,6090,0
|
|
20231219,153500,322447400,6090,6090,6090,6090,0
|
|
20231219,153400,322447400,6090,6090,6090,6090,0
|
|
20231219,153300,322447400,6090,6090,6090,6090,0
|
|
20231219,153200,322447400,6090,6090,6090,6090,0
|
|
20231219,153100,322447400,6090,6090,6090,6090,0
|
|
20231219,153000,322447400,6090,6090,6090,6090,2908
|
|
20231219,152900,313592540,6080,6080,6080,6080,0
|
|
20231219,152800,313592540,6080,6080,6080,6080,0
|
|
20231219,152700,313592540,6080,6080,6080,6080,0
|
|
20231219,152600,313592540,6080,6080,6080,6080,0
|
|
20231219,152500,313592540,6080,6080,6080,6080,0
|
|
20231219,152400,313592540,6080,6080,6080,6080,0
|
|
20231219,152300,313592540,6080,6080,6080,6080,0
|
|
20231219,152200,313592540,6080,6080,6080,6080,0
|
|
20231219,152100,313592540,6080,6080,6080,6080,0
|
|
20231219,152000,313592540,6080,6080,6080,6080,0
|
|
20231219,151900,313592540,6080,6060,6080,6050,118
|
|
20231219,151800,312877610,6060,6080,6080,6060,2
|
|
20231219,151700,312865470,6070,6060,6080,6060,8
|
|
20231219,151600,312816860,6080,6080,6080,6080,166
|
|
20231219,151500,311807580,6080,6080,6080,6080,1
|
|
20231219,151400,311801500,6080,6060,6080,6060,744
|
|
20231219,151300,307292840,6080,6080,6080,6080,0
|
|
20231219,151200,307292840,6080,6070,6080,6070,4
|
|
20231219,151100,307268550,6080,6080,6080,6080,0
|
|
20231219,151000,307268550,6080,6080,6080,6060,3
|
|
20231219,150900,307250330,6060,6060,6080,6060,7
|
|
20231219,150800,307207890,6070,6060,6080,6060,4
|
|
20231219,150700,307183620,6080,6050,6080,6050,9
|
|
20231219,150600,307129110,6080,6070,6080,6040,3784
|
|
20231219,150500,284212320,6080,6070,6080,6070,21
|
|
20231219,150400,284084840,6080,6080,6080,6080,1
|
|
20231219,150300,284078760,6080,6080,6080,6080,0
|
|
20231219,150200,284078760,6080,6080,6080,6080,2
|
|
20231219,150100,284066600,6070,6080,6080,6070,14
|
|
20231219,150000,283981530,6090,6090,6090,6090,9
|
|
20231219,145900,283926720,6090,6080,6090,6080,80
|
|
20231219,145800,283439830,6070,6070,6070,6070,1
|
|
20231219,145700,283433760,6070,6070,6070,6070,20
|
|
20231219,145600,283312360,6070,6080,6080,6070,7
|
|
20231219,145500,283269860,6090,6090,6090,6090,40
|
|
20231219,145400,283026260,6070,6070,6070,6070,2
|
|
20231219,145300,283014120,6070,6090,6090,6070,51
|
|
20231219,145200,282703550,6070,6070,6080,6070,116
|
|
20231219,145100,281999420,6070,6070,6070,6070,6
|
|
20231219,145000,281963000,6070,6070,6070,6070,0
|
|
20231219,144900,281963000,6070,6070,6070,6070,1
|
|
20231219,144800,281956930,6060,6080,6080,6060,70
|
|
20231219,144700,281531390,6080,6070,6080,6070,29
|
|
20231219,144600,281355080,6080,6080,6080,6070,28
|
|
20231219,144500,281185100,6070,6070,6070,6070,5
|
|
20231219,144400,281154750,6080,6070,6080,6070,2
|
|
20231219,144300,281142600,6080,6080,6080,6080,1
|
|
20231219,144200,281136520,6100,6100,6100,6100,0
|
|
20231219,144100,281136520,6100,6080,6100,6080,24
|
|
20231219,144000,280990220,6080,6080,6080,6080,1
|
|
20231219,143900,280984140,6100,6100,6100,6100,1
|
|
20231219,143800,280978040,6100,6080,6100,6080,90
|
|
20231219,143700,280429110,6080,6080,6080,6080,1
|
|
20231219,143600,280423030,6100,6100,6100,6100,0
|
|
20231219,143500,280423030,6100,6100,6100,6070,374
|
|
20231219,143400,278141770,6100,6070,6100,6070,15
|
|
20231219,143300,278050510,6100,6060,6100,6060,1623
|
|
20231219,143200,268187800,6060,6050,6060,6050,1274
|
|
20231219,143100,260480070,6060,6060,6060,6060,0
|
|
20231219,143000,260480070,6060,6060,6060,6060,1
|
|
20231219,142900,260474010,6050,6060,6060,6050,20
|
|
20231219,142800,260352860,6060,6060,6060,6060,1
|
|
20231219,142700,260346800,6050,6060,6060,6050,7
|
|
20231219,142600,260304430,6060,6060,6060,6060,0
|
|
20231219,142500,260304430,6060,6060,6060,6060,33
|
|
20231219,142400,260104450,6060,6050,6060,6050,6
|
|
20231219,142300,260068140,6060,6050,6060,6050,2
|
|
20231219,142200,260056030,6060,6060,6060,6060,1
|
|
20231219,142100,260049970,6050,6050,6050,6050,4
|
|
20231219,142000,260025770,6060,6060,6060,6060,8
|
|
20231219,141900,259977290,6060,6050,6060,6050,635
|
|
20231219,141800,256129240,6050,6050,6050,6050,1
|
|
20231219,141700,256123190,6050,6050,6050,6050,3000
|
|
20231219,141600,237973190,6050,6060,6060,6050,24
|
|
20231219,141500,237827790,6060,6060,6060,6060,1
|
|
20231219,141400,237821730,6060,6050,6060,6050,6
|
|
20231219,141300,237785420,6050,6050,6060,6050,10
|
|
20231219,141200,237724870,6050,6050,6050,6050,500
|
|
20231219,141100,234699870,6060,6050,6060,6050,6
|
|
20231219,141000,234663560,6060,6060,6060,6060,1
|
|
20231219,140900,234657500,6050,6050,6050,6050,0
|
|
20231219,140800,234657500,6050,6060,6060,6050,107
|
|
20231219,140700,234009150,6060,6060,6060,6060,1116
|
|
20231219,140600,227246190,6060,6060,6060,6060,300
|
|
20231219,140500,225428190,6060,6060,6060,6060,3
|
|
20231219,140400,225410010,6060,6060,6060,6060,0
|
|
20231219,140300,225410010,6060,6060,6060,6060,1315
|
|
20231219,140200,217441110,6060,6060,6060,6060,0
|
|
20231219,140100,217441110,6060,6070,6070,6060,106
|
|
20231219,140000,216797740,6070,6070,6070,6060,525
|
|
20231219,135900,213611030,6060,6060,6060,6060,0
|
|
20231219,135800,213611030,6060,6060,6060,6060,0
|
|
20231219,135700,213611030,6060,6060,6060,6060,6
|
|
20231219,135600,213574670,6070,6070,6070,6070,0
|
|
20231219,135500,213574670,6070,6060,6070,6060,4
|
|
20231219,135400,213550420,6070,6070,6070,6070,1
|
|
20231219,135300,213544350,6060,6060,6060,6060,0
|
|
20231219,135200,213544350,6060,6060,6060,6060,5
|
|
20231219,135100,213514050,6060,6060,6060,6060,0
|
|
20231219,135000,213514050,6060,6060,6060,6060,0
|
|
20231219,134900,213514050,6060,6060,6060,6060,4
|
|
20231219,134800,213489810,6060,6060,6060,6060,0
|
|
20231219,134700,213489810,6060,6060,6060,6060,17
|
|
20231219,134600,213386790,6060,6060,6060,6060,0
|
|
20231219,134500,213386790,6060,6060,6060,6060,0
|
|
20231219,134400,213386790,6060,6060,6060,6060,3
|
|
20231219,134300,213368610,6070,6070,6070,6070,1
|
|
20231219,134200,213362540,6060,6060,6060,6060,0
|
|
20231219,134100,213362540,6060,6060,6060,6060,5
|
|
20231219,134000,213332240,6070,6060,6070,6060,203
|
|
20231219,133900,212102030,6060,6060,6060,6060,5
|
|
20231219,133800,212071730,6060,6060,6060,6060,0
|
|
20231219,133700,212071730,6060,6060,6060,6060,0
|
|
20231219,133600,212071730,6060,6060,6060,6060,5
|
|
20231219,133500,212041430,6060,6060,6060,6060,0
|
|
20231219,133400,212041430,6060,6060,6060,6060,0
|
|
20231219,133300,212041430,6060,6070,6070,6060,14
|
|
20231219,133200,211956490,6060,6060,6060,6060,0
|
|
20231219,133100,211956490,6060,6060,6060,6060,5
|
|
20231219,133000,211926190,6060,6060,6060,6060,0
|
|
20231219,132900,211926190,6060,6060,6060,6060,0
|
|
20231219,132800,211926190,6060,6060,6060,6060,169
|
|
20231219,132700,210902050,6050,6050,6050,6050,0
|
|
20231219,132600,210902050,6050,6050,6050,6050,0
|
|
20231219,132500,210902050,6050,6050,6050,6050,62
|
|
20231219,132400,210526950,6050,6050,6050,6050,0
|
|
20231219,132300,210526950,6050,6050,6050,6050,5
|
|
20231219,132200,210496700,6050,6050,6050,6050,296
|
|
20231219,132100,208705900,6060,6060,6060,6060,0
|
|
20231219,132000,208705900,6060,6060,6060,6060,1199
|
|
20231219,131900,201439960,6060,6060,6060,6060,0
|
|
20231219,131800,201439960,6060,6060,6060,6060,0
|
|
20231219,131700,201439960,6060,6060,6060,6060,4
|
|
20231219,131600,201415720,6060,6060,6060,6060,0
|
|
20231219,131500,201415720,6060,6060,6060,6060,44
|
|
20231219,131400,201149080,6060,6060,6060,6060,37
|
|
20231219,131300,200924860,6060,6060,6060,6060,463
|
|
20231219,131200,198119080,6060,6060,6060,6060,349
|
|
20231219,131100,196004140,6060,6060,6060,6060,0
|
|
20231219,131000,196004140,6060,6060,6060,6060,0
|
|
20231219,130900,196004140,6060,6060,6060,6060,6
|
|
20231219,130800,195967780,6060,6060,6060,6060,0
|
|
20231219,130700,195967780,6060,6060,6060,6060,3
|
|
20231219,130600,195949600,6050,6050,6050,6050,0
|
|
20231219,130500,195949600,6050,6050,6050,6050,0
|
|
20231219,130400,195949600,6050,6050,6050,6050,6
|
|
20231219,130300,195913300,6050,6050,6050,6050,0
|
|
20231219,130200,195913300,6050,6050,6050,6050,0
|
|
20231219,130100,195913300,6050,6050,6050,6050,3
|
|
20231219,130000,195895150,6050,6050,6050,6050,0
|
|
20231219,125900,195895150,6050,6050,6050,6050,6
|
|
20231219,125800,195858850,6050,6060,6060,6050,1600
|
|
20231219,125700,186172810,6060,6060,6060,6060,0
|
|
20231219,125600,186172810,6060,6060,6060,6060,3
|
|
20231219,125500,186154630,6070,6070,6070,6070,0
|
|
20231219,125400,186154630,6070,6070,6070,6070,8
|
|
20231219,125300,186106070,6070,6060,6070,6060,8
|
|
20231219,125200,186057570,6060,6060,6060,6060,0
|
|
20231219,125100,186057570,6060,6060,6060,6060,3
|
|
20231219,125000,186039390,6060,6060,6060,6060,40
|
|
20231219,124900,185796990,6060,6060,6060,6060,0
|
|
20231219,124800,185796990,6060,6060,6060,6060,353
|
|
20231219,124700,183657810,6050,6050,6050,6050,3
|
|
20231219,124600,183639660,6060,6060,6060,6060,5
|
|
20231219,124500,183609360,6050,6050,6050,6050,33
|
|
20231219,124400,183409710,6050,6050,6050,6050,0
|
|
20231219,124300,183409710,6050,6050,6050,6050,6
|
|
20231219,124200,183373410,6050,6050,6050,6050,0
|
|
20231219,124100,183373410,6050,6050,6050,6050,0
|
|
20231219,124000,183373410,6050,6050,6050,6050,4
|
|
20231219,123900,183349210,6050,6050,6050,6050,0
|
|
20231219,123800,183349210,6050,6050,6050,6050,0
|
|
20231219,123700,183349210,6050,6050,6050,6050,4
|
|
20231219,123600,183325010,6050,6050,6050,6050,0
|
|
20231219,123500,183325010,6050,6050,6050,6050,0
|
|
20231219,123400,183325010,6050,6060,6060,6050,767
|
|
20231219,123300,178677040,6060,6060,6060,6060,0
|
|
20231219,123200,178677040,6060,6060,6060,6060,5
|
|
20231219,123100,178646740,6060,6060,6060,6060,0
|
|
20231219,123000,178646740,6060,6060,6060,6060,0
|
|
20231219,122900,178646740,6060,6060,6060,6060,4
|
|
20231219,122800,178622500,6080,6080,6080,6080,1
|
|
20231219,122700,178616420,6060,6060,6060,6060,0
|
|
20231219,122600,178616420,6060,6070,6070,6060,40
|
|
20231219,122500,178373660,6070,6080,6080,6070,28
|
|
20231219,122400,178203560,6070,6070,6070,6070,105
|
|
20231219,122300,177566210,6070,6070,6070,6070,0
|
|
20231219,122200,177566210,6070,6070,6070,6070,1
|
|
20231219,122100,177560140,6070,6060,6070,6060,9
|
|
20231219,122000,177505560,6060,6060,6060,6060,0
|
|
20231219,121900,177505560,6060,6060,6060,6060,0
|
|
20231219,121800,177505560,6060,6060,6060,6060,4
|
|
20231219,121700,177481320,6060,6060,6060,6060,0
|
|
20231219,121600,177481320,6060,6060,6060,6060,5
|
|
20231219,121500,177451020,6060,6060,6060,6060,0
|
|
20231219,121400,177451020,6060,6060,6060,6060,0
|
|
20231219,121300,177451020,6060,6060,6060,6060,4
|
|
20231219,121200,177426780,6060,6060,6060,6060,24
|
|
20231219,121100,177281340,6060,6060,6060,6060,0
|
|
20231219,121000,177281340,6060,6060,6060,6050,1715
|
|
20231219,120900,166893490,6080,6080,6080,6080,685
|
|
20231219,120800,162728690,6080,6060,6080,6060,4
|
|
20231219,120700,162704430,6080,6080,6080,6080,0
|
|
20231219,120600,162704430,6080,6080,6080,6080,1
|
|
20231219,120500,162698350,6070,6070,6070,6070,7
|
|
20231219,120400,162655860,6080,6080,6080,6080,1
|
|
20231219,120300,162649780,6060,6060,6060,6060,0
|
|
20231219,120200,162649780,6060,6060,6060,6060,3
|
|
20231219,120100,162631600,6060,6060,6060,6060,0
|
|
20231219,120000,162631600,6060,6060,6060,6060,6
|
|
20231219,115900,162595240,6080,6080,6080,6080,0
|
|
20231219,115800,162595240,6080,6080,6080,6080,0
|
|
20231219,115700,162595240,6080,6080,6080,6060,54
|
|
20231219,115600,162266980,6080,6080,6080,6080,1
|
|
20231219,115500,162260900,6070,6070,6070,6070,0
|
|
20231219,115400,162260900,6070,6060,6070,6060,6
|
|
20231219,115300,162224530,6070,6070,6070,6070,0
|
|
20231219,115200,162224530,6070,6060,6070,6060,5
|
|
20231219,115100,162194220,6070,6070,6070,6070,0
|
|
20231219,115000,162194220,6070,6070,6070,6070,0
|
|
20231219,114900,162194220,6070,6060,6070,6060,7
|
|
20231219,114800,162151790,6070,6070,6070,6070,70
|
|
20231219,114700,161726890,6070,6060,6070,6060,1007
|
|
20231219,114600,155624450,6050,6060,6060,6050,4
|
|
20231219,114500,155600240,6050,6050,6050,6050,0
|
|
20231219,114400,155600240,6050,6050,6050,6050,5
|
|
20231219,114300,155569990,6050,6050,6050,6050,0
|
|
20231219,114200,155569990,6050,6050,6050,6050,0
|
|
20231219,114100,155569990,6050,6050,6050,6050,5
|
|
20231219,114000,155539740,6060,6060,6060,6060,1
|
|
20231219,113900,155533680,6060,6060,6060,6060,301
|
|
20231219,113800,153709620,6050,6050,6050,6050,5
|
|
20231219,113700,153679370,6060,6060,6060,6060,1
|
|
20231219,113600,153673310,6050,6050,6050,6050,4
|
|
20231219,113500,153649110,6060,6060,6060,6060,0
|
|
20231219,113400,153649110,6060,6060,6060,6060,1
|
|
20231219,113300,153643050,6050,6050,6050,6050,4
|
|
20231219,113200,153618850,6060,6060,6060,6060,11
|
|
20231219,113100,153552190,6060,6050,6060,6050,8
|
|
20231219,113000,153503780,6050,6050,6050,6050,5
|
|
20231219,112900,153473530,6060,6060,6060,6060,0
|
|
20231219,112800,153473530,6060,6050,6060,6050,107
|
|
20231219,112700,152826160,6060,6060,6060,6060,0
|
|
20231219,112600,152826160,6060,6060,6060,6060,0
|
|
20231219,112500,152826160,6060,6050,6060,6050,5
|
|
20231219,112400,152795900,6060,6050,6060,6050,24
|
|
20231219,112300,152650690,6050,6050,6050,6050,0
|
|
20231219,112200,152650690,6050,6050,6050,6050,7
|
|
20231219,112100,152608340,6050,6050,6050,6050,0
|
|
20231219,112000,152608340,6050,6050,6050,6050,4
|
|
20231219,111900,152584140,6050,6050,6050,6050,0
|
|
20231219,111800,152584140,6050,6060,6060,6050,125
|
|
20231219,111700,151827790,6060,6060,6060,6040,26
|
|
20231219,111600,151670330,6060,6060,6060,6060,1
|
|
20231219,111500,151664270,6060,6050,6060,6050,33
|
|
20231219,111400,151464350,6040,6040,6040,6040,4
|
|
20231219,111300,151440190,6040,6040,6040,6040,26
|
|
20231219,111200,151283150,6040,6040,6040,6040,4
|
|
20231219,111100,151258990,6050,6050,6050,6050,2
|
|
20231219,111000,151246890,6050,6050,6050,6050,2
|
|
20231219,110900,151234790,6050,6050,6050,6050,0
|
|
20231219,110800,151234790,6050,6050,6050,6050,1
|
|
20231219,110700,151228740,6040,6040,6040,6040,81
|
|
20231219,110600,150739500,6050,6050,6050,6050,4
|
|
20231219,110500,150715300,6050,6050,6050,6050,790
|
|
20231219,110400,145935800,6050,6050,6050,6050,0
|
|
20231219,110300,145935800,6050,6050,6050,6050,799
|
|
20231219,110200,141101850,6030,6050,6050,6030,5150
|
|
20231219,110100,109978560,6060,6060,6060,6060,4
|
|
20231219,110000,109954320,6060,6060,6060,6060,0
|
|
20231219,105900,109954320,6060,6060,6060,6060,0
|
|
20231219,105800,109954320,6060,6060,6060,6060,0
|
|
20231219,105700,109954320,6060,6060,6060,6060,0
|
|
20231219,105600,109954320,6060,6060,6060,6060,0
|
|
20231219,105500,109954320,6060,6060,6060,6060,201
|
|
20231219,105400,108736260,6050,6060,6060,6050,906
|
|
20231219,105300,103254460,6060,6060,6060,6060,0
|
|
20231219,105200,103254460,6060,6060,6060,6060,5
|
|
20231219,105100,103224160,6060,6060,6060,6060,0
|
|
20231219,105000,103224160,6060,6060,6060,6060,20
|
|
20231219,104900,103102960,6060,6060,6060,6060,300
|
|
20231219,104800,101284960,6060,6060,6060,6060,301
|
|
20231219,104700,99460900,6060,6060,6060,6060,3
|
|
20231219,104600,99442720,6060,6060,6060,6060,0
|
|
20231219,104500,99442720,6060,6060,6060,6060,0
|
|
20231219,104400,99442720,6060,6060,6060,6060,0
|
|
20231219,104300,99442720,6060,6060,6060,6060,0
|
|
20231219,104200,99442720,6060,6050,6060,6050,371
|
|
20231219,104100,97198060,6060,6060,6060,6060,0
|
|
20231219,104000,97198060,6060,6060,6060,6060,1540
|
|
20231219,103900,87865660,6060,6060,6060,6060,0
|
|
20231219,103800,87865660,6060,6060,6060,6060,0
|
|
20231219,103700,87865660,6060,6060,6060,6060,0
|
|
20231219,103600,87865660,6060,6060,6060,6060,380
|
|
20231219,103500,85562860,6060,6070,6070,6060,585
|
|
20231219,103400,82017720,6070,6070,6070,6070,28
|
|
20231219,103300,81847760,6070,6070,6070,6070,2
|
|
20231219,103200,81835620,6070,6070,6070,6070,0
|
|
20231219,103100,81835620,6070,6070,6070,6070,124
|
|
20231219,103000,81082940,6070,6060,6070,6060,2
|
|
20231219,102900,81070810,6070,6070,6070,6070,0
|
|
20231219,102800,81070810,6070,6070,6070,6070,0
|
|
20231219,102700,81070810,6070,6070,6070,6070,0
|
|
20231219,102600,81070810,6070,6070,6070,6070,84
|
|
20231219,102500,80560930,6070,6070,6070,6070,0
|
|
20231219,102400,80560930,6070,6070,6070,6070,0
|
|
20231219,102300,80560930,6070,6070,6070,6070,0
|
|
20231219,102200,80560930,6070,6070,6070,6070,0
|
|
20231219,102100,80560930,6070,6070,6070,6070,1
|
|
20231219,102000,80554860,6070,6070,6070,6070,1
|
|
20231219,101900,80548790,6070,6070,6070,6070,0
|
|
20231219,101800,80548790,6070,6070,6070,6070,0
|
|
20231219,101700,80548790,6070,6070,6070,6070,0
|
|
20231219,101600,80548790,6070,6070,6070,6070,1238
|
|
20231219,101500,73034130,6080,6080,6080,6080,0
|
|
20231219,101400,73034130,6080,6080,6080,6080,0
|
|
20231219,101300,73034130,6080,6080,6080,6080,4
|
|
20231219,101200,73009810,6080,6080,6080,6080,1
|
|
20231219,101100,73003730,6070,6080,6080,6070,18
|
|
20231219,101000,72894460,6080,6080,6080,6080,0
|
|
20231219,100900,72894460,6080,6080,6080,6080,0
|
|
20231219,100800,72894460,6080,6080,6080,6080,0
|
|
20231219,100700,72894460,6080,6080,6080,6080,2
|
|
20231219,100600,72882300,6080,6080,6080,6080,0
|
|
20231219,100500,72882300,6080,6080,6080,6080,8
|
|
20231219,100400,72833660,6080,6080,6080,6080,3
|
|
20231219,100300,72815420,6080,6080,6080,6080,0
|
|
20231219,100200,72815420,6080,6080,6080,6080,7
|
|
20231219,100100,72772860,6080,6080,6080,6080,102
|
|
20231219,100000,72152700,6080,6080,6080,6080,0
|
|
20231219,095900,72152700,6080,6080,6080,6080,1
|
|
20231219,095800,72146620,6080,6080,6080,6080,31
|
|
20231219,095700,71958140,6080,6080,6080,6080,0
|
|
20231219,095600,71958140,6080,6080,6080,6080,52
|
|
20231219,095500,71641980,6070,6070,6070,6070,283
|
|
20231219,095400,69924170,6070,6070,6070,6070,191
|
|
20231219,095300,68764800,6080,6080,6080,6080,0
|
|
20231219,095200,68764800,6080,6080,6080,6080,82
|
|
20231219,095100,68266240,6080,6080,6080,6080,0
|
|
20231219,095000,68266240,6080,6080,6080,6080,0
|
|
20231219,094900,68266240,6080,6080,6080,6080,1
|
|
20231219,094800,68260160,6080,6080,6080,6080,170
|
|
20231219,094700,67226560,6080,6080,6080,6080,0
|
|
20231219,094600,67226560,6080,6070,6080,6070,251
|
|
20231219,094500,65702980,6070,6080,6080,6070,2
|
|
20231219,094400,65690830,6080,6080,6080,6080,1
|
|
20231219,094300,65684750,6070,6070,6070,6070,0
|
|
20231219,094200,65684750,6070,6070,6070,6070,0
|
|
20231219,094100,65684750,6070,6070,6070,6070,163
|
|
20231219,094000,64695340,6070,6080,6080,6070,659
|
|
20231219,093900,60688650,6080,6080,6080,6080,50
|
|
20231219,093800,60384650,6080,6070,6080,6070,167
|
|
20231219,093700,59370950,6070,6070,6070,6070,1
|
|
20231219,093600,59364880,6060,6070,6070,6060,119
|
|
20231219,093500,58643720,6070,6070,6070,6070,5
|
|
20231219,093400,58613370,6070,6070,6070,6070,1
|
|
20231219,093300,58607300,6060,6070,6070,6060,634
|
|
20231219,093200,54763920,6080,6080,6080,6080,4
|
|
20231219,093100,54739600,6080,6070,6080,6070,4
|
|
20231219,093000,54715300,6080,6080,6080,6080,0
|
|
20231219,092900,54715300,6080,6070,6080,6070,156
|
|
20231219,092800,53768370,6080,6080,6080,6080,1
|
|
20231219,092700,53762290,6070,6070,6070,6070,17
|
|
20231219,092600,53659100,6080,6090,6090,6080,701
|
|
20231219,092500,49397010,6080,6080,6090,6080,814
|
|
20231219,092400,44447880,6070,6070,6070,6070,0
|
|
20231219,092300,44447880,6070,6070,6070,6070,822
|
|
20231219,092200,39458340,6070,6070,6070,6070,1
|
|
20231219,092100,39452270,6070,6070,6070,6070,202
|
|
20231219,092000,38226130,6080,6080,6080,6080,311
|
|
20231219,091900,36335250,6080,6080,6080,6080,0
|
|
20231219,091800,36335250,6080,6080,6080,6080,0
|
|
20231219,091700,36335250,6080,6070,6080,6060,101
|
|
20231219,091600,35723150,6080,6080,6080,6080,0
|
|
20231219,091500,35723150,6080,6060,6080,6060,1891
|
|
20231219,091400,24263650,6060,6060,6080,6060,20
|
|
20231219,091300,24142430,6070,6070,6070,6070,1320
|
|
20231219,091200,16130030,6080,6080,6090,6080,202
|
|
20231219,091100,14901860,6080,6080,6080,6080,0
|
|
20231219,091000,14901860,6080,6080,6080,6080,18
|
|
20231219,090900,14792420,6080,6080,6080,6080,1
|
|
20231219,090800,14786340,6070,6090,6090,6070,103
|
|
20231219,090700,14161110,6090,6070,6090,6070,203
|
|
20231219,090600,12928200,6080,6090,6090,6080,470
|
|
20231219,090500,10070550,6100,6100,6100,6090,1318
|
|
20231219,090400,2030930,6110,6100,6110,6100,2
|
|
20231219,090300,2018720,6110,6100,6110,6100,4
|
|
20231219,090200,1994310,6100,6100,6100,6100,1
|
|
20231219,090100,1988210,6090,6090,6090,6090,1
|
|
20231219,090000,1982120,6100,6080,6100,6080,326
|