602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,185900,930951860,6140,6140,6140,6140,1421
|
|
20231220,185800,930951860,6140,6140,6140,6140,0
|
|
20231220,185700,930951860,6140,6140,6140,6140,0
|
|
20231220,185600,930951860,6140,6140,6140,6140,0
|
|
20231220,185500,930951860,6140,6140,6140,6140,0
|
|
20231220,185400,930951860,6140,6140,6140,6140,0
|
|
20231220,185300,930951860,6140,6140,6140,6140,0
|
|
20231220,185200,930951860,6140,6140,6140,6140,0
|
|
20231220,185100,930951860,6140,6140,6140,6140,0
|
|
20231220,185000,930951860,6140,6140,6140,6140,0
|
|
20231220,184900,930951860,6140,6140,6140,6140,0
|
|
20231220,184800,930951860,6140,6140,6140,6140,0
|
|
20231220,184700,930951860,6140,6140,6140,6140,0
|
|
20231220,184600,930951860,6140,6140,6140,6140,0
|
|
20231220,184500,930951860,6140,6140,6140,6140,0
|
|
20231220,184400,930951860,6140,6140,6140,6140,0
|
|
20231220,184300,930951860,6140,6140,6140,6140,0
|
|
20231220,184200,930951860,6140,6140,6140,6140,0
|
|
20231220,184100,930951860,6140,6140,6140,6140,0
|
|
20231220,184000,930951860,6140,6140,6140,6140,0
|
|
20231220,183900,930951860,6140,6140,6140,6140,0
|
|
20231220,183800,930951860,6140,6140,6140,6140,0
|
|
20231220,183700,930951860,6140,6140,6140,6140,0
|
|
20231220,183600,930951860,6140,6140,6140,6140,0
|
|
20231220,183500,930951860,6140,6140,6140,6140,0
|
|
20231220,183400,930951860,6140,6140,6140,6140,0
|
|
20231220,183300,930951860,6140,6140,6140,6140,0
|
|
20231220,183200,930951860,6140,6140,6140,6140,0
|
|
20231220,183100,930951860,6140,6140,6140,6140,0
|
|
20231220,183000,930951860,6140,6140,6140,6140,0
|
|
20231220,182900,930951860,6140,6140,6140,6140,1421
|
|
20231220,182800,930951860,6140,6140,6140,6140,0
|
|
20231220,182700,930951860,6140,6140,6140,6140,0
|
|
20231220,182600,930951860,6140,6140,6140,6140,0
|
|
20231220,182500,930951860,6140,6140,6140,6140,0
|
|
20231220,182400,930951860,6140,6140,6140,6140,0
|
|
20231220,182300,930951860,6140,6140,6140,6140,0
|
|
20231220,182200,930951860,6140,6140,6140,6140,0
|
|
20231220,182100,930951860,6140,6140,6140,6140,0
|
|
20231220,182000,930951860,6140,6140,6140,6140,0
|
|
20231220,181900,930951860,6140,6140,6140,6140,0
|
|
20231220,181800,930951860,6140,6140,6140,6140,0
|
|
20231220,181700,930951860,6140,6140,6140,6140,0
|
|
20231220,181600,930951860,6140,6140,6140,6140,0
|
|
20231220,181500,930951860,6140,6140,6140,6140,0
|
|
20231220,181400,930951860,6140,6140,6140,6140,0
|
|
20231220,181300,930951860,6140,6140,6140,6140,0
|
|
20231220,181200,930951860,6140,6140,6140,6140,0
|
|
20231220,181100,930951860,6140,6140,6140,6140,0
|
|
20231220,181000,930951860,6140,6140,6140,6140,0
|
|
20231220,180900,930951860,6140,6140,6140,6140,0
|
|
20231220,180800,930951860,6140,6140,6140,6140,0
|
|
20231220,180700,930951860,6140,6140,6140,6140,0
|
|
20231220,180600,930951860,6140,6140,6140,6140,0
|
|
20231220,180500,930951860,6140,6140,6140,6140,0
|
|
20231220,180400,930951860,6140,6140,6140,6140,0
|
|
20231220,180300,930951860,6140,6140,6140,6140,0
|
|
20231220,180200,930951860,6140,6140,6140,6140,0
|
|
20231220,180100,930951860,6140,6140,6140,6140,0
|
|
20231220,180000,930951860,6140,6140,6140,6140,0
|
|
20231220,175900,930951860,6140,6140,6140,6140,1421
|
|
20231220,175800,930951860,6140,6140,6140,6140,0
|
|
20231220,175700,930951860,6140,6140,6140,6140,0
|
|
20231220,175600,930951860,6140,6140,6140,6140,0
|
|
20231220,175500,930951860,6140,6140,6140,6140,0
|
|
20231220,175400,930951860,6140,6140,6140,6140,0
|
|
20231220,175300,930951860,6140,6140,6140,6140,0
|
|
20231220,175200,930951860,6140,6140,6140,6140,0
|
|
20231220,175100,930951860,6140,6140,6140,6140,0
|
|
20231220,175000,930951860,6140,6140,6140,6140,0
|
|
20231220,174900,930951860,6140,6140,6140,6140,0
|
|
20231220,174800,930951860,6140,6140,6140,6140,0
|
|
20231220,174700,930951860,6140,6140,6140,6140,0
|
|
20231220,174600,930951860,6140,6140,6140,6140,0
|
|
20231220,174500,930951860,6140,6140,6140,6140,0
|
|
20231220,174400,930951860,6140,6140,6140,6140,0
|
|
20231220,174300,930951860,6140,6140,6140,6140,0
|
|
20231220,174200,930951860,6140,6140,6140,6140,0
|
|
20231220,174100,930951860,6140,6140,6140,6140,0
|
|
20231220,174000,930951860,6140,6140,6140,6140,0
|
|
20231220,173900,930951860,6140,6140,6140,6140,0
|
|
20231220,173800,930951860,6140,6140,6140,6140,0
|
|
20231220,173700,930951860,6140,6140,6140,6140,0
|
|
20231220,173600,930951860,6140,6140,6140,6140,0
|
|
20231220,173500,930951860,6140,6140,6140,6140,0
|
|
20231220,173400,930951860,6140,6140,6140,6140,0
|
|
20231220,173300,930951860,6140,6140,6140,6140,0
|
|
20231220,173200,930951860,6140,6140,6140,6140,0
|
|
20231220,173100,930951860,6140,6140,6140,6140,0
|
|
20231220,173000,930951860,6140,6140,6140,6140,0
|
|
20231220,172900,930951860,6140,6140,6140,6140,1421
|
|
20231220,172800,930951860,6140,6140,6140,6140,0
|
|
20231220,172700,930951860,6140,6140,6140,6140,0
|
|
20231220,172600,930951860,6140,6140,6140,6140,0
|
|
20231220,172500,930951860,6140,6140,6140,6140,0
|
|
20231220,172400,930951860,6140,6140,6140,6140,0
|
|
20231220,172300,930951860,6140,6140,6140,6140,0
|
|
20231220,172200,930951860,6140,6140,6140,6140,0
|
|
20231220,172100,930951860,6140,6140,6140,6140,0
|
|
20231220,172000,930951860,6140,6140,6140,6140,0
|
|
20231220,171900,930951860,6140,6140,6140,6140,0
|
|
20231220,171800,930951860,6140,6140,6140,6140,0
|
|
20231220,171700,930951860,6140,6140,6140,6140,0
|
|
20231220,171600,930951860,6140,6140,6140,6140,0
|
|
20231220,171500,930951860,6140,6140,6140,6140,0
|
|
20231220,171400,930951860,6140,6140,6140,6140,0
|
|
20231220,171300,930951860,6140,6140,6140,6140,0
|
|
20231220,171200,930951860,6140,6140,6140,6140,0
|
|
20231220,171100,930951860,6140,6140,6140,6140,0
|
|
20231220,171000,930951860,6140,6140,6140,6140,0
|
|
20231220,170900,930951860,6140,6140,6140,6140,0
|
|
20231220,170800,930951860,6140,6140,6140,6140,0
|
|
20231220,170700,930951860,6140,6140,6140,6140,0
|
|
20231220,170600,930951860,6140,6140,6140,6140,0
|
|
20231220,170500,930951860,6140,6140,6140,6140,0
|
|
20231220,170400,930951860,6140,6140,6140,6140,0
|
|
20231220,170300,930951860,6140,6140,6140,6140,0
|
|
20231220,170200,930951860,6140,6140,6140,6140,0
|
|
20231220,170100,930951860,6140,6140,6140,6140,0
|
|
20231220,170000,930951860,6140,6140,6140,6140,0
|
|
20231220,165900,930951860,6140,6140,6140,6140,1421
|
|
20231220,165800,930951860,6140,6140,6140,6140,0
|
|
20231220,165700,930951860,6140,6140,6140,6140,0
|
|
20231220,165600,930951860,6140,6140,6140,6140,0
|
|
20231220,165500,930951860,6140,6140,6140,6140,0
|
|
20231220,165400,930951860,6140,6140,6140,6140,0
|
|
20231220,165300,930951860,6140,6140,6140,6140,0
|
|
20231220,165200,930951860,6140,6140,6140,6140,0
|
|
20231220,165100,930951860,6140,6140,6140,6140,0
|
|
20231220,165000,930951860,6140,6140,6140,6140,0
|
|
20231220,164900,930951860,6140,6140,6140,6140,0
|
|
20231220,164800,930951860,6140,6140,6140,6140,0
|
|
20231220,164700,930951860,6140,6140,6140,6140,0
|
|
20231220,164600,930951860,6140,6140,6140,6140,0
|
|
20231220,164500,930951860,6140,6140,6140,6140,0
|
|
20231220,164400,930951860,6140,6140,6140,6140,0
|
|
20231220,164300,930951860,6140,6140,6140,6140,0
|
|
20231220,164200,930951860,6140,6140,6140,6140,0
|
|
20231220,164100,930951860,6140,6140,6140,6140,0
|
|
20231220,164000,930951860,6140,6140,6140,6140,0
|
|
20231220,163900,930951860,6140,6140,6140,6140,0
|
|
20231220,163800,930951860,6140,6140,6140,6140,0
|
|
20231220,163700,930951860,6140,6140,6140,6140,0
|
|
20231220,163600,930951860,6140,6140,6140,6140,0
|
|
20231220,163500,930951860,6140,6140,6140,6140,0
|
|
20231220,163400,930951860,6140,6140,6140,6140,0
|
|
20231220,163300,930951860,6140,6140,6140,6140,0
|
|
20231220,163200,930951860,6140,6140,6140,6140,0
|
|
20231220,163100,930951860,6140,6140,6140,6140,0
|
|
20231220,163000,930951860,6140,6140,6140,6140,0
|
|
20231220,162900,930951860,6140,6140,6140,6140,1421
|
|
20231220,162800,930951860,6140,6140,6140,6140,0
|
|
20231220,162700,930951860,6140,6140,6140,6140,0
|
|
20231220,162600,930951860,6140,6140,6140,6140,0
|
|
20231220,162500,930951860,6140,6140,6140,6140,0
|
|
20231220,162400,930951860,6140,6140,6140,6140,0
|
|
20231220,162300,930951860,6140,6140,6140,6140,0
|
|
20231220,162200,930951860,6140,6140,6140,6140,0
|
|
20231220,162100,930951860,6140,6140,6140,6140,0
|
|
20231220,162000,930951860,6140,6140,6140,6140,0
|
|
20231220,161900,930951860,6140,6140,6140,6140,0
|
|
20231220,161800,930951860,6140,6140,6140,6140,0
|
|
20231220,161700,930951860,6140,6140,6140,6140,0
|
|
20231220,161600,930951860,6140,6140,6140,6140,0
|
|
20231220,161500,930951860,6140,6140,6140,6140,0
|
|
20231220,161400,930951860,6140,6140,6140,6140,0
|
|
20231220,161300,930951860,6140,6140,6140,6140,0
|
|
20231220,161200,930951860,6140,6140,6140,6140,0
|
|
20231220,161100,930951860,6140,6140,6140,6140,0
|
|
20231220,161000,930951860,6140,6140,6140,6140,0
|
|
20231220,160900,930951860,6140,6140,6140,6140,0
|
|
20231220,160800,930951860,6140,6140,6140,6140,0
|
|
20231220,160700,930951860,6140,6140,6140,6140,0
|
|
20231220,160600,930951860,6140,6140,6140,6140,0
|
|
20231220,160500,930951860,6140,6140,6140,6140,0
|
|
20231220,160400,930951860,6140,6140,6140,6140,0
|
|
20231220,160300,930951860,6140,6140,6140,6140,0
|
|
20231220,160200,930951860,6140,6140,6140,6140,0
|
|
20231220,160100,930951860,6140,6140,6140,6140,0
|
|
20231220,160000,930951860,6140,6140,6140,6140,0
|
|
20231220,155900,930951860,6140,6140,6140,6140,1421
|
|
20231220,155800,930951860,6140,6140,6140,6140,0
|
|
20231220,155700,930951860,6140,6140,6140,6140,0
|
|
20231220,155600,930951860,6140,6140,6140,6140,0
|
|
20231220,155500,930951860,6140,6140,6140,6140,0
|
|
20231220,155400,930951860,6140,6140,6140,6140,0
|
|
20231220,155300,930951860,6140,6140,6140,6140,0
|
|
20231220,155200,930951860,6140,6140,6140,6140,0
|
|
20231220,155100,930951860,6140,6140,6140,6140,0
|
|
20231220,155000,930951860,6140,6140,6140,6140,0
|
|
20231220,154900,930951860,6140,6140,6140,6140,0
|
|
20231220,154800,930951860,6140,6140,6140,6140,0
|
|
20231220,154700,930951860,6140,6140,6140,6140,0
|
|
20231220,154600,930951860,6140,6140,6140,6140,0
|
|
20231220,154500,930951860,6140,6140,6140,6140,0
|
|
20231220,154400,930951860,6140,6140,6140,6140,0
|
|
20231220,154300,930951860,6140,6140,6140,6140,0
|
|
20231220,154200,930951860,6140,6140,6140,6140,0
|
|
20231220,154100,930951860,6140,6140,6140,6140,0
|
|
20231220,154000,930951860,6140,6140,6140,6140,0
|
|
20231220,153900,930951860,6140,6140,6140,6140,0
|
|
20231220,153800,930951860,6140,6140,6140,6140,0
|
|
20231220,153700,930951860,6140,6140,6140,6140,0
|
|
20231220,153600,930951860,6140,6140,6140,6140,0
|
|
20231220,153500,930951860,6140,6140,6140,6140,0
|
|
20231220,153400,930951860,6140,6140,6140,6140,0
|
|
20231220,153300,930951860,6140,6140,6140,6140,0
|
|
20231220,153200,930951860,6140,6140,6140,6140,0
|
|
20231220,153100,930951860,6140,6140,6140,6140,0
|
|
20231220,153000,930951860,6140,6140,6140,6140,1421
|
|
20231220,152900,922226920,6140,6140,6140,6140,0
|
|
20231220,152800,922226920,6140,6140,6140,6140,0
|
|
20231220,152700,922226920,6140,6140,6140,6140,0
|
|
20231220,152600,922226920,6140,6140,6140,6140,0
|
|
20231220,152500,922226920,6140,6140,6140,6140,0
|
|
20231220,152400,922226920,6140,6140,6140,6140,0
|
|
20231220,152300,922226920,6140,6140,6140,6140,0
|
|
20231220,152200,922226920,6140,6140,6140,6140,0
|
|
20231220,152100,922226920,6140,6140,6140,6140,0
|
|
20231220,152000,922226920,6140,6140,6140,6140,0
|
|
20231220,151900,922226920,6140,6130,6140,6130,301
|
|
20231220,151800,920381770,6140,6140,6140,6130,35
|
|
20231220,151700,920167110,6140,6130,6140,6130,662
|
|
20231220,151600,916104830,6130,6120,6130,6120,974
|
|
20231220,151500,910141940,6120,6120,6120,6120,1728
|
|
20231220,151400,899566580,6120,6120,6120,6120,74
|
|
20231220,151300,899113700,6120,6120,6120,6120,12
|
|
20231220,151200,899040260,6120,6110,6120,6110,950
|
|
20231220,151100,893235740,6110,6120,6120,6110,117
|
|
20231220,151000,892520850,6110,6110,6110,6110,46
|
|
20231220,150900,892239790,6120,6100,6120,6100,101
|
|
20231220,150800,891623670,6110,6110,6120,6110,200
|
|
20231220,150700,890401480,6120,6120,6120,6120,0
|
|
20231220,150600,890401480,6120,6110,6120,6090,2668
|
|
20231220,150500,874121060,6110,6110,6110,6110,0
|
|
20231220,150400,874121060,6110,6120,6120,6110,50
|
|
20231220,150300,873815540,6110,6120,6120,6110,164
|
|
20231220,150200,872812760,6120,6120,6120,6120,0
|
|
20231220,150100,872812760,6120,6110,6120,6110,221
|
|
20231220,150000,871462150,6110,6110,6110,6110,22
|
|
20231220,145900,871327730,6110,6110,6110,6110,0
|
|
20231220,145800,871327730,6110,6110,6120,6110,22
|
|
20231220,145700,871193300,6120,6120,6120,6120,0
|
|
20231220,145600,871193300,6120,6120,6120,6120,1
|
|
20231220,145500,871187180,6120,6120,6120,6120,12
|
|
20231220,145400,871113740,6120,6120,6120,6120,5
|
|
20231220,145300,871083140,6110,6110,6110,6110,785
|
|
20231220,145200,866286790,6120,6120,6120,6120,0
|
|
20231220,145100,866286790,6120,6120,6120,6120,2
|
|
20231220,145000,866274550,6120,6120,6120,6120,193
|
|
20231220,144900,865093390,6120,6120,6120,6120,1
|
|
20231220,144800,865087270,6120,6110,6120,6110,22
|
|
20231220,144700,864952840,6120,6120,6120,6120,10
|
|
20231220,144600,864891640,6120,6120,6120,6120,51
|
|
20231220,144500,864579520,6120,6120,6120,6120,0
|
|
20231220,144400,864579520,6120,6120,6120,6120,1
|
|
20231220,144300,864573400,6120,6120,6120,6120,0
|
|
20231220,144200,864573400,6120,6120,6120,6120,6
|
|
20231220,144100,864536680,6120,6120,6120,6120,26
|
|
20231220,144000,864377560,6120,6110,6120,6110,13
|
|
20231220,143900,864298070,6110,6110,6110,6110,522
|
|
20231220,143800,861108650,6110,6110,6110,6110,0
|
|
20231220,143700,861108650,6110,6110,6110,6110,2
|
|
20231220,143600,861096430,6110,6110,6110,6110,309
|
|
20231220,143500,859208440,6120,6120,6120,6120,70
|
|
20231220,143400,858780040,6130,6130,6130,6130,1
|
|
20231220,143300,858773910,6130,6110,6130,6110,21
|
|
20231220,143200,858645580,6130,6130,6130,6130,1
|
|
20231220,143100,858639450,6130,6130,6130,6130,0
|
|
20231220,143000,858639450,6130,6130,6130,6130,0
|
|
20231220,142900,858639450,6130,6130,6130,6130,1
|
|
20231220,142800,858633320,6130,6130,6130,6130,0
|
|
20231220,142700,858633320,6130,6110,6130,6100,1001
|
|
20231220,142600,852518990,6110,6110,6110,6110,30
|
|
20231220,142500,852335690,6110,6110,6110,6110,15
|
|
20231220,142400,852244040,6130,6120,6130,6090,4302
|
|
20231220,142300,826028270,6140,6140,6140,6120,63
|
|
20231220,142200,825642050,6130,6130,6130,6120,369
|
|
20231220,142100,823382080,6130,6130,6130,6130,14
|
|
20231220,142000,823296260,6130,6130,6130,6130,1
|
|
20231220,141900,823290130,6130,6130,6130,6130,211
|
|
20231220,141800,821996700,6130,6120,6130,6120,224
|
|
20231220,141700,820623880,6130,6130,6130,6130,788
|
|
20231220,141600,815793440,6130,6130,6130,6130,0
|
|
20231220,141500,815793440,6130,6130,6130,6130,1
|
|
20231220,141400,815787310,6130,6130,6130,6130,0
|
|
20231220,141300,815787310,6130,6130,6130,6130,0
|
|
20231220,141200,815787310,6130,6130,6130,6130,205
|
|
20231220,141100,814530660,6130,6130,6130,6090,5201
|
|
20231220,141000,782803860,6130,6130,6130,6130,476
|
|
20231220,140900,779885980,6130,6130,6130,6130,100
|
|
20231220,140800,779272980,6130,6130,6130,6130,589
|
|
20231220,140700,775662410,6140,6140,6140,6140,21
|
|
20231220,140600,775533470,6140,6130,6140,6130,21
|
|
20231220,140500,775404730,6140,6140,6140,6130,102
|
|
20231220,140400,774779450,6140,6120,6140,6120,865
|
|
20231220,140300,769477230,6130,6130,6130,6130,2
|
|
20231220,140200,769464970,6130,6130,6130,6130,1
|
|
20231220,140100,769458840,6120,6120,6120,6120,50
|
|
20231220,140000,769152840,6130,6130,6130,6130,193
|
|
20231220,135900,767969750,6130,6130,6130,6130,292
|
|
20231220,135800,766179790,6130,6130,6130,6130,101
|
|
20231220,135700,765560660,6130,6130,6130,6130,1
|
|
20231220,135600,765554530,6130,6130,6130,6130,300
|
|
20231220,135500,763715530,6130,6130,6130,6130,5
|
|
20231220,135400,763684880,6130,6130,6130,6130,0
|
|
20231220,135300,763684880,6130,6130,6130,6130,2
|
|
20231220,135200,763672620,6130,6130,6130,6130,0
|
|
20231220,135100,763672620,6130,6130,6130,6130,0
|
|
20231220,135000,763672620,6130,6130,6130,6130,51
|
|
20231220,134900,763359990,6130,6130,6130,6130,0
|
|
20231220,134800,763359990,6130,6130,6130,6130,1
|
|
20231220,134700,763353860,6130,6130,6130,6130,1
|
|
20231220,134600,763347730,6140,6120,6140,6100,758
|
|
20231220,134500,758716190,6090,6090,6090,6090,0
|
|
20231220,134400,758716190,6090,6120,6120,6090,2500
|
|
20231220,134300,743457180,6120,6140,6140,6090,4403
|
|
20231220,134200,716620540,6120,6120,6120,6120,110
|
|
20231220,134100,715947340,6120,6130,6130,6120,63
|
|
20231220,134000,715561480,6100,6130,6130,6100,6016
|
|
20231220,133900,678807030,6140,6140,6140,6140,9
|
|
20231220,133800,678751770,6140,6140,6140,6140,2
|
|
20231220,133700,678739490,6140,6140,6140,6140,100
|
|
20231220,133600,678125490,6140,6140,6140,6130,1022
|
|
20231220,133500,671860410,6140,6140,6140,6140,100
|
|
20231220,133400,671246410,6140,6140,6140,6140,0
|
|
20231220,133300,671246410,6140,6140,6140,6140,35
|
|
20231220,133200,671031510,6140,6140,6140,6140,1
|
|
20231220,133100,671025370,6120,6120,6120,6120,0
|
|
20231220,133000,671025370,6120,6130,6130,6120,25
|
|
20231220,132900,670872360,6120,6150,6150,6120,1635
|
|
20231220,132800,660855230,6150,6150,6150,6150,0
|
|
20231220,132700,660855230,6150,6150,6150,6150,0
|
|
20231220,132600,660855230,6150,6150,6150,6150,1
|
|
20231220,132500,660849080,6150,6130,6150,6130,31
|
|
20231220,132400,660659030,6150,6150,6150,6150,1
|
|
20231220,132300,660652880,6150,6140,6150,6140,51
|
|
20231220,132200,660339730,6150,6150,6150,6150,0
|
|
20231220,132100,660339730,6150,6140,6150,6140,55
|
|
20231220,132000,660002010,6140,6140,6140,6140,0
|
|
20231220,131900,660002010,6140,6150,6150,6140,51
|
|
20231220,131800,659688860,6150,6140,6150,6140,201
|
|
20231220,131700,658454710,6150,6150,6150,6150,0
|
|
20231220,131600,658454710,6150,6150,6150,6150,1
|
|
20231220,131500,658448560,6150,6150,6150,6150,1
|
|
20231220,131400,658442410,6140,6140,6140,6140,0
|
|
20231220,131300,658442410,6140,6150,6150,6140,38
|
|
20231220,131200,658208810,6150,6150,6150,6150,0
|
|
20231220,131100,658208810,6150,6150,6150,6150,1
|
|
20231220,131000,658202660,6150,6140,6150,6140,14
|
|
20231220,130900,658116690,6140,6150,6150,6140,3
|
|
20231220,130800,658098250,6150,6140,6150,6140,18
|
|
20231220,130700,657987720,6140,6140,6140,6140,1
|
|
20231220,130600,657981580,6140,6130,6140,6130,33
|
|
20231220,130500,657779280,6140,6140,6140,6140,200
|
|
20231220,130400,656551280,6140,6140,6140,6140,1
|
|
20231220,130300,656545140,6140,6140,6140,6140,1
|
|
20231220,130200,656539000,6120,6120,6120,6120,0
|
|
20231220,130100,656539000,6120,6130,6130,6120,30
|
|
20231220,130000,656355360,6130,6130,6130,6130,0
|
|
20231220,125900,656355360,6130,6130,6130,6130,0
|
|
20231220,125800,656355360,6130,6130,6130,6130,404
|
|
20231220,125700,653878840,6130,6130,6130,6130,2
|
|
20231220,125600,653866580,6130,6130,6130,6130,0
|
|
20231220,125500,653866580,6130,6130,6130,6130,5
|
|
20231220,125400,653835930,6130,6130,6130,6130,1
|
|
20231220,125300,653829800,6130,6130,6130,6130,1
|
|
20231220,125200,653823670,6130,6100,6140,6100,5
|
|
20231220,125100,653793100,6100,6140,6140,6100,9898
|
|
20231220,125000,593335380,6150,6150,6150,6150,2
|
|
20231220,124900,593323080,6150,6150,6150,6140,40
|
|
20231220,124800,593077260,6150,6150,6150,6150,0
|
|
20231220,124700,593077260,6150,6150,6150,6150,101
|
|
20231220,124600,592456110,6150,6150,6150,6150,0
|
|
20231220,124500,592456110,6150,6150,6150,6150,1
|
|
20231220,124400,592449960,6150,6150,6150,6150,0
|
|
20231220,124300,592449960,6150,6150,6150,6150,578
|
|
20231220,124200,588895260,6150,6150,6150,6150,1
|
|
20231220,124100,588889110,6150,6150,6150,6150,11
|
|
20231220,124000,588821460,6140,6150,6150,6140,151
|
|
20231220,123900,587894310,6150,6150,6150,6150,20
|
|
20231220,123800,587771310,6150,6130,6150,6120,1419
|
|
20231220,123700,579082170,6120,6120,6120,6120,0
|
|
20231220,123600,579082170,6120,6130,6140,6120,2110
|
|
20231220,123500,566162240,6140,6140,6140,6140,328
|
|
20231220,123400,564148320,6140,6140,6140,6140,10
|
|
20231220,123300,564086920,6130,6150,6150,6130,7662
|
|
20231220,123200,517039420,6150,6150,6150,6150,50
|
|
20231220,123100,516731920,6150,6160,6160,6150,3401
|
|
20231220,123000,495815760,6160,6160,6160,6160,1
|
|
20231220,122900,495809600,6160,6150,6160,6150,217
|
|
20231220,122800,494472930,6160,6160,6160,6160,828
|
|
20231220,122700,489372450,6170,6170,6170,6170,0
|
|
20231220,122600,489372450,6170,6170,6170,6170,0
|
|
20231220,122500,489372450,6170,6170,6170,6170,1
|
|
20231220,122400,489366280,6170,6160,6170,6160,1310
|
|
20231220,122300,481283680,6160,6170,6170,6160,111
|
|
20231220,122200,480598910,6160,6160,6170,6160,28
|
|
20231220,122100,480426420,6160,6160,6160,6160,524
|
|
20231220,122000,477198580,6160,6160,6160,6160,476
|
|
20231220,121900,474266420,6160,6160,6160,6160,975
|
|
20231220,121800,468260420,6160,6160,6160,6160,660
|
|
20231220,121700,464194820,6170,6170,6170,6170,132
|
|
20231220,121600,463380380,6170,6170,6170,6170,88
|
|
20231220,121500,462837420,6170,6170,6170,6170,20
|
|
20231220,121400,462714020,6170,6170,6170,6170,31
|
|
20231220,121300,462522750,6170,6170,6170,6170,22
|
|
20231220,121200,462387010,6170,6170,6170,6170,2567
|
|
20231220,121100,446548620,6170,6170,6170,6170,59
|
|
20231220,121000,446184590,6170,6170,6170,6170,100
|
|
20231220,120900,445567590,6160,6160,6160,6160,0
|
|
20231220,120800,445567590,6160,6160,6160,6160,59
|
|
20231220,120700,445204150,6170,6160,6170,6160,36
|
|
20231220,120600,444982370,6160,6160,6160,6160,1
|
|
20231220,120500,444976210,6150,6150,6150,6150,0
|
|
20231220,120400,444976210,6150,6170,6170,6150,664
|
|
20231220,120300,440890590,6170,6170,6170,6170,100
|
|
20231220,120200,440273590,6170,6170,6170,6170,0
|
|
20231220,120100,440273590,6170,6170,6170,6170,3
|
|
20231220,120000,440255080,6160,6160,6160,6160,946
|
|
20231220,115900,434427720,6150,6150,6150,6150,0
|
|
20231220,115800,434427720,6150,6160,6160,6150,6
|
|
20231220,115700,434390810,6150,6160,6160,6150,397
|
|
20231220,115600,431949160,6160,6160,6160,6160,9
|
|
20231220,115500,431893720,6160,6160,6160,6160,36
|
|
20231220,115400,431671960,6170,6160,6170,6160,165
|
|
20231220,115300,430655550,6160,6160,6160,6160,6
|
|
20231220,115200,430618590,6170,6170,6170,6170,2
|
|
20231220,115100,430606250,6170,6170,6170,6160,1277
|
|
20231220,115000,422739870,6170,6170,6170,6170,30
|
|
20231220,114900,422554770,6170,6160,6170,6160,101
|
|
20231220,114800,421932600,6160,6170,6170,6160,21
|
|
20231220,114700,421803230,6160,6160,6160,6160,0
|
|
20231220,114600,421803230,6160,6160,6160,6160,893
|
|
20231220,114500,416302350,6150,6150,6150,6150,0
|
|
20231220,114400,416302350,6150,6150,6150,6150,0
|
|
20231220,114300,416302350,6150,6150,6150,6150,0
|
|
20231220,114200,416302350,6150,6150,6150,6150,5
|
|
20231220,114100,416271600,6160,6160,6160,6160,1
|
|
20231220,114000,416265440,6150,6160,6160,6150,211
|
|
20231220,113900,414965780,6160,6160,6160,6160,20
|
|
20231220,113800,414842580,6160,6160,6160,6160,6
|
|
20231220,113700,414805620,6160,6160,6160,6160,5
|
|
20231220,113600,414774820,6160,6160,6160,6160,1
|
|
20231220,113500,414768660,6150,6150,6150,6150,50
|
|
20231220,113400,414461160,6160,6160,6160,6160,7
|
|
20231220,113300,414418040,6160,6160,6160,6160,0
|
|
20231220,113200,414418040,6160,6160,6160,6160,0
|
|
20231220,113100,414418040,6160,6160,6160,6160,0
|
|
20231220,113000,414418040,6160,6160,6160,6160,1
|
|
20231220,112900,414411880,6150,6150,6150,6150,0
|
|
20231220,112800,414411880,6150,6150,6150,6150,1961
|
|
20231220,112700,402351730,6160,6160,6160,6160,2582
|
|
20231220,112600,386446610,6170,6160,6170,6160,21
|
|
20231220,112500,386317240,6170,6170,6170,6170,1063
|
|
20231220,112400,379758530,6170,6170,6170,6170,597
|
|
20231220,112300,376075040,6170,6170,6170,6170,216
|
|
20231220,112200,374742320,6170,6170,6170,6170,9
|
|
20231220,112100,374686790,6170,6160,6170,6160,601
|
|
20231220,112000,370984620,6170,6170,6170,6170,1
|
|
20231220,111900,370978450,6170,6170,6170,6160,548
|
|
20231220,111800,367601300,6170,6160,6170,6160,4695
|
|
20231220,111700,338679350,6160,6160,6160,6160,155
|
|
20231220,111600,337724550,6150,6150,6160,6150,2037
|
|
20231220,111500,325186510,6150,6150,6150,6150,821
|
|
20231220,111400,320137360,6160,6140,6160,6140,792
|
|
20231220,111300,315266600,6130,6130,6130,6130,0
|
|
20231220,111200,315266600,6130,6140,6150,6130,74
|
|
20231220,111100,314812390,6150,6150,6150,6150,163
|
|
20231220,111000,313809940,6150,6150,6150,6150,0
|
|
20231220,110900,313809940,6150,6150,6150,6150,0
|
|
20231220,110800,313809940,6150,6150,6150,6150,0
|
|
20231220,110700,313809940,6150,6150,6150,6150,0
|
|
20231220,110600,313809940,6150,6150,6150,6150,9
|
|
20231220,110500,313754590,6150,6150,6150,6150,0
|
|
20231220,110400,313754590,6150,6150,6150,6150,5
|
|
20231220,110300,313723840,6150,6150,6150,6150,3
|
|
20231220,110200,313705390,6150,6150,6150,6150,36
|
|
20231220,110100,313483990,6160,6160,6160,6160,10
|
|
20231220,110000,313422390,6160,6150,6160,6150,2015
|
|
20231220,105900,301029990,6160,6150,6160,6150,1994
|
|
20231220,105800,288766780,6150,6150,6150,6150,0
|
|
20231220,105700,288766780,6150,6140,6150,6140,13
|
|
20231220,105600,288686950,6150,6140,6150,6140,35
|
|
20231220,105500,288472040,6140,6140,6140,6140,7
|
|
20231220,105400,288429060,6150,6150,6150,6150,1
|
|
20231220,105300,288422910,6140,6140,6140,6140,15
|
|
20231220,105200,288330810,6150,6150,6150,6150,13
|
|
20231220,105100,288250860,6150,6150,6150,6150,1
|
|
20231220,105000,288244710,6130,6130,6130,6130,0
|
|
20231220,104900,288244710,6130,6130,6130,6130,0
|
|
20231220,104800,288244710,6130,6130,6130,6130,13
|
|
20231220,104700,288165020,6110,6110,6110,6110,1
|
|
20231220,104600,288158910,6110,6130,6130,6110,166
|
|
20231220,104500,287144160,6150,6150,6150,6150,10
|
|
20231220,104400,287082660,6150,6150,6150,6100,2739
|
|
20231220,104300,270362090,6140,6120,6140,6120,2502
|
|
20231220,104200,255035810,6140,6140,6140,6140,1
|
|
20231220,104100,255029670,6140,6140,6140,6140,1
|
|
20231220,104000,255023530,6110,6130,6140,6110,2014
|
|
20231220,103900,242707660,6130,6130,6130,6130,10
|
|
20231220,103800,242646360,6140,6140,6140,6140,0
|
|
20231220,103700,242646360,6140,6140,6140,6140,0
|
|
20231220,103600,242646360,6140,6140,6140,6140,200
|
|
20231220,103500,241418360,6140,6140,6140,6140,0
|
|
20231220,103400,241418360,6140,6130,6140,6110,1806
|
|
20231220,103300,230381450,6140,6140,6140,6140,0
|
|
20231220,103200,230381450,6140,6140,6140,6140,0
|
|
20231220,103100,230381450,6140,6140,6140,6140,0
|
|
20231220,103000,230381450,6140,6140,6140,6140,50
|
|
20231220,102900,230074450,6150,6150,6150,6150,1
|
|
20231220,102800,230068300,6140,6130,6140,6120,1542
|
|
20231220,102700,220629810,6150,6150,6150,6150,0
|
|
20231220,102600,220629810,6150,6150,6150,6150,1
|
|
20231220,102500,220623660,6130,6150,6150,6130,3201
|
|
20231220,102400,201001510,6150,6150,6150,6150,0
|
|
20231220,102300,201001510,6150,6150,6150,6150,0
|
|
20231220,102200,201001510,6150,6150,6150,6150,50
|
|
20231220,102100,200694010,6150,6150,6150,6140,402
|
|
20231220,102000,198224210,6150,6150,6150,6150,0
|
|
20231220,101900,198224210,6150,6150,6150,6150,1
|
|
20231220,101800,198218060,6150,6150,6150,6150,0
|
|
20231220,101700,198218060,6150,6130,6150,6110,109
|
|
20231220,101600,197551310,6110,6150,6150,6110,167
|
|
20231220,101500,196530740,6150,6150,6150,6150,15
|
|
20231220,101400,196438490,6150,6150,6150,6150,0
|
|
20231220,101300,196438490,6150,6150,6150,6120,1104
|
|
20231220,101200,189679970,6130,6130,6130,6130,0
|
|
20231220,101100,189679970,6130,6130,6130,6130,300
|
|
20231220,101000,187840970,6150,6150,6150,6150,0
|
|
20231220,100900,187840970,6150,6150,6150,6150,0
|
|
20231220,100800,187840970,6150,6150,6150,6150,2
|
|
20231220,100700,187828670,6150,6150,6150,6150,1
|
|
20231220,100600,187822520,6140,6140,6140,6140,353
|
|
20231220,100500,185655100,6140,6140,6140,6140,5
|
|
20231220,100400,185624400,6150,6140,6150,6140,24
|
|
20231220,100300,185476950,6140,6140,6140,6140,13
|
|
20231220,100200,185397130,6150,6150,6150,6150,335
|
|
20231220,100100,183336880,6150,6150,6150,6150,0
|
|
20231220,100000,183336880,6150,6150,6150,6150,1
|
|
20231220,095900,183330730,6140,6140,6140,6140,3
|
|
20231220,095800,183312310,6140,6140,6140,6140,0
|
|
20231220,095700,183312310,6140,6140,6140,6140,0
|
|
20231220,095600,183312310,6140,6140,6140,6140,2000
|
|
20231220,095500,171032310,6150,6150,6150,6140,1100
|
|
20231220,095400,164268310,6150,6150,6150,6150,0
|
|
20231220,095300,164268310,6150,6160,6160,6150,3306
|
|
20231220,095200,143936270,6160,6160,6160,6160,159
|
|
20231220,095100,142956830,6160,6160,6160,6160,214
|
|
20231220,095000,141638590,6160,6160,6160,6160,0
|
|
20231220,094900,141638590,6160,6160,6160,6160,8
|
|
20231220,094800,141589310,6160,6160,6160,6160,275
|
|
20231220,094700,139895310,6160,6160,6160,6150,527
|
|
20231220,094600,136650990,6150,6150,6150,6150,310
|
|
20231220,094500,134744490,6160,6160,6160,6160,1623
|
|
20231220,094400,124746810,6150,6150,6150,6150,30
|
|
20231220,094300,124562310,6150,6150,6150,6150,80
|
|
20231220,094200,124070310,6150,6150,6150,6150,732
|
|
20231220,094100,119568510,6150,6150,6150,6150,300
|
|
20231220,094000,117723510,6150,6140,6150,6140,405
|
|
20231220,093900,115233250,6150,6130,6150,6130,1379
|
|
20231220,093800,106769470,6140,6140,6140,6140,1
|
|
20231220,093700,106763330,6130,6140,6140,6130,988
|
|
20231220,093600,100706010,6140,6140,6150,6140,15
|
|
20231220,093500,100613900,6140,6140,6140,6140,283
|
|
20231220,093400,98876280,6150,6150,6150,6150,0
|
|
20231220,093300,98876280,6150,6150,6150,6150,0
|
|
20231220,093200,98876280,6150,6160,6160,6150,689
|
|
20231220,093100,94638890,6160,6140,6160,6140,5726
|
|
20231220,093000,59454540,6130,6130,6130,6130,1
|
|
20231220,092900,59448410,6130,6130,6130,6130,489
|
|
20231220,092800,56450840,6130,6130,6130,6130,60
|
|
20231220,092700,56083040,6130,6130,6130,6130,310
|
|
20231220,092600,54182740,6130,6130,6130,6130,10
|
|
20231220,092500,54121440,6140,6130,6140,6130,2
|
|
20231220,092400,54109170,6130,6130,6140,6130,632
|
|
20231220,092300,50235000,6140,6140,6140,6140,0
|
|
20231220,092200,50235000,6140,6120,6140,6120,1098
|
|
20231220,092100,43508430,6120,6120,6120,6120,910
|
|
20231220,092000,37939230,6120,6120,6120,6120,1
|
|
20231220,091900,37933110,6110,6120,6120,6110,421
|
|
20231220,091800,35360610,6120,6130,6130,6120,728
|
|
20231220,091700,30903380,6140,6130,6140,6130,71
|
|
20231220,091600,30468140,6130,6130,6140,6130,198
|
|
20231220,091500,29254390,6140,6130,6140,6130,231
|
|
20231220,091400,27836350,6130,6130,6140,6130,514
|
|
20231220,091300,24685420,6120,6120,6120,6120,184
|
|
20231220,091200,23559340,6120,6120,6120,6120,0
|
|
20231220,091100,23559340,6120,6120,6120,6120,32
|
|
20231220,091000,23363500,6110,6120,6120,6110,1376
|
|
20231220,090900,14942440,6120,6120,6120,6120,6
|
|
20231220,090800,14905720,6130,6130,6130,6130,9
|
|
20231220,090700,14850550,6130,6130,6130,6120,182
|
|
20231220,090600,13736690,6120,6120,6120,6120,10
|
|
20231220,090500,13675490,6130,6120,6140,6110,849
|
|
20231220,090400,8466730,6120,6120,6120,6120,350
|
|
20231220,090300,6324730,6120,6110,6120,6110,51
|
|
20231220,090200,6013110,6100,6110,6110,6100,3
|
|
20231220,090100,5994800,6140,6120,6140,6120,17
|
|
20231220,090000,5890740,6120,6100,6140,6100,965
|