602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,185900,905113210,6180,6180,6180,6180,2078
|
|
20231222,185800,905113210,6180,6180,6180,6180,0
|
|
20231222,185700,905113210,6180,6180,6180,6180,0
|
|
20231222,185600,905113210,6180,6180,6180,6180,0
|
|
20231222,185500,905113210,6180,6180,6180,6180,0
|
|
20231222,185400,905113210,6180,6180,6180,6180,0
|
|
20231222,185300,905113210,6180,6180,6180,6180,0
|
|
20231222,185200,905113210,6180,6180,6180,6180,0
|
|
20231222,185100,905113210,6180,6180,6180,6180,0
|
|
20231222,185000,905113210,6180,6180,6180,6180,0
|
|
20231222,184900,905113210,6180,6180,6180,6180,0
|
|
20231222,184800,905113210,6180,6180,6180,6180,0
|
|
20231222,184700,905113210,6180,6180,6180,6180,0
|
|
20231222,184600,905113210,6180,6180,6180,6180,0
|
|
20231222,184500,905113210,6180,6180,6180,6180,0
|
|
20231222,184400,905113210,6180,6180,6180,6180,0
|
|
20231222,184300,905113210,6180,6180,6180,6180,0
|
|
20231222,184200,905113210,6180,6180,6180,6180,0
|
|
20231222,184100,905113210,6180,6180,6180,6180,0
|
|
20231222,184000,905113210,6180,6180,6180,6180,0
|
|
20231222,183900,905113210,6180,6180,6180,6180,0
|
|
20231222,183800,905113210,6180,6180,6180,6180,0
|
|
20231222,183700,905113210,6180,6180,6180,6180,0
|
|
20231222,183600,905113210,6180,6180,6180,6180,0
|
|
20231222,183500,905113210,6180,6180,6180,6180,0
|
|
20231222,183400,905113210,6180,6180,6180,6180,0
|
|
20231222,183300,905113210,6180,6180,6180,6180,0
|
|
20231222,183200,905113210,6180,6180,6180,6180,0
|
|
20231222,183100,905113210,6180,6180,6180,6180,0
|
|
20231222,183000,905113210,6180,6180,6180,6180,0
|
|
20231222,182900,905113210,6180,6180,6180,6180,2078
|
|
20231222,182800,905113210,6180,6180,6180,6180,0
|
|
20231222,182700,905113210,6180,6180,6180,6180,0
|
|
20231222,182600,905113210,6180,6180,6180,6180,0
|
|
20231222,182500,905113210,6180,6180,6180,6180,0
|
|
20231222,182400,905113210,6180,6180,6180,6180,0
|
|
20231222,182300,905113210,6180,6180,6180,6180,0
|
|
20231222,182200,905113210,6180,6180,6180,6180,0
|
|
20231222,182100,905113210,6180,6180,6180,6180,0
|
|
20231222,182000,905113210,6180,6180,6180,6180,0
|
|
20231222,181900,905113210,6180,6180,6180,6180,0
|
|
20231222,181800,905113210,6180,6180,6180,6180,0
|
|
20231222,181700,905113210,6180,6180,6180,6180,0
|
|
20231222,181600,905113210,6180,6180,6180,6180,0
|
|
20231222,181500,905113210,6180,6180,6180,6180,0
|
|
20231222,181400,905113210,6180,6180,6180,6180,0
|
|
20231222,181300,905113210,6180,6180,6180,6180,0
|
|
20231222,181200,905113210,6180,6180,6180,6180,0
|
|
20231222,181100,905113210,6180,6180,6180,6180,0
|
|
20231222,181000,905113210,6180,6180,6180,6180,0
|
|
20231222,180900,905113210,6180,6180,6180,6180,0
|
|
20231222,180800,905113210,6180,6180,6180,6180,0
|
|
20231222,180700,905113210,6180,6180,6180,6180,0
|
|
20231222,180600,905113210,6180,6180,6180,6180,0
|
|
20231222,180500,905113210,6180,6180,6180,6180,0
|
|
20231222,180400,905113210,6180,6180,6180,6180,0
|
|
20231222,180300,905113210,6180,6180,6180,6180,0
|
|
20231222,180200,905113210,6180,6180,6180,6180,0
|
|
20231222,180100,905113210,6180,6180,6180,6180,0
|
|
20231222,180000,905113210,6180,6180,6180,6180,0
|
|
20231222,175900,905113210,6180,6180,6180,6180,2078
|
|
20231222,175800,905113210,6180,6180,6180,6180,0
|
|
20231222,175700,905113210,6180,6180,6180,6180,0
|
|
20231222,175600,905113210,6180,6180,6180,6180,0
|
|
20231222,175500,905113210,6180,6180,6180,6180,0
|
|
20231222,175400,905113210,6180,6180,6180,6180,0
|
|
20231222,175300,905113210,6180,6180,6180,6180,0
|
|
20231222,175200,905113210,6180,6180,6180,6180,0
|
|
20231222,175100,905113210,6180,6180,6180,6180,0
|
|
20231222,175000,905113210,6180,6180,6180,6180,0
|
|
20231222,174900,905113210,6180,6180,6180,6180,0
|
|
20231222,174800,905113210,6180,6180,6180,6180,0
|
|
20231222,174700,905113210,6180,6180,6180,6180,0
|
|
20231222,174600,905113210,6180,6180,6180,6180,0
|
|
20231222,174500,905113210,6180,6180,6180,6180,0
|
|
20231222,174400,905113210,6180,6180,6180,6180,0
|
|
20231222,174300,905113210,6180,6180,6180,6180,0
|
|
20231222,174200,905113210,6180,6180,6180,6180,0
|
|
20231222,174100,905113210,6180,6180,6180,6180,0
|
|
20231222,174000,905113210,6180,6180,6180,6180,0
|
|
20231222,173900,905113210,6180,6180,6180,6180,0
|
|
20231222,173800,905113210,6180,6180,6180,6180,0
|
|
20231222,173700,905113210,6180,6180,6180,6180,0
|
|
20231222,173600,905113210,6180,6180,6180,6180,0
|
|
20231222,173500,905113210,6180,6180,6180,6180,0
|
|
20231222,173400,905113210,6180,6180,6180,6180,0
|
|
20231222,173300,905113210,6180,6180,6180,6180,0
|
|
20231222,173200,905113210,6180,6180,6180,6180,0
|
|
20231222,173100,905113210,6180,6180,6180,6180,0
|
|
20231222,173000,905113210,6180,6180,6180,6180,0
|
|
20231222,172900,905113210,6180,6180,6180,6180,2078
|
|
20231222,172800,905113210,6180,6180,6180,6180,0
|
|
20231222,172700,905113210,6180,6180,6180,6180,0
|
|
20231222,172600,905113210,6180,6180,6180,6180,0
|
|
20231222,172500,905113210,6180,6180,6180,6180,0
|
|
20231222,172400,905113210,6180,6180,6180,6180,0
|
|
20231222,172300,905113210,6180,6180,6180,6180,0
|
|
20231222,172200,905113210,6180,6180,6180,6180,0
|
|
20231222,172100,905113210,6180,6180,6180,6180,0
|
|
20231222,172000,905113210,6180,6180,6180,6180,0
|
|
20231222,171900,905113210,6180,6180,6180,6180,0
|
|
20231222,171800,905113210,6180,6180,6180,6180,0
|
|
20231222,171700,905113210,6180,6180,6180,6180,0
|
|
20231222,171600,905113210,6180,6180,6180,6180,0
|
|
20231222,171500,905113210,6180,6180,6180,6180,0
|
|
20231222,171400,905113210,6180,6180,6180,6180,0
|
|
20231222,171300,905113210,6180,6180,6180,6180,0
|
|
20231222,171200,905113210,6180,6180,6180,6180,0
|
|
20231222,171100,905113210,6180,6180,6180,6180,0
|
|
20231222,171000,905113210,6180,6180,6180,6180,0
|
|
20231222,170900,905113210,6180,6180,6180,6180,0
|
|
20231222,170800,905113210,6180,6180,6180,6180,0
|
|
20231222,170700,905113210,6180,6180,6180,6180,0
|
|
20231222,170600,905113210,6180,6180,6180,6180,0
|
|
20231222,170500,905113210,6180,6180,6180,6180,0
|
|
20231222,170400,905113210,6180,6180,6180,6180,0
|
|
20231222,170300,905113210,6180,6180,6180,6180,0
|
|
20231222,170200,905113210,6180,6180,6180,6180,0
|
|
20231222,170100,905113210,6180,6180,6180,6180,0
|
|
20231222,170000,905113210,6180,6180,6180,6180,0
|
|
20231222,165900,905113210,6180,6180,6180,6180,2078
|
|
20231222,165800,905113210,6180,6180,6180,6180,0
|
|
20231222,165700,905113210,6180,6180,6180,6180,0
|
|
20231222,165600,905113210,6180,6180,6180,6180,0
|
|
20231222,165500,905113210,6180,6180,6180,6180,0
|
|
20231222,165400,905113210,6180,6180,6180,6180,0
|
|
20231222,165300,905113210,6180,6180,6180,6180,0
|
|
20231222,165200,905113210,6180,6180,6180,6180,0
|
|
20231222,165100,905113210,6180,6180,6180,6180,0
|
|
20231222,165000,905113210,6180,6180,6180,6180,0
|
|
20231222,164900,905113210,6180,6180,6180,6180,0
|
|
20231222,164800,905113210,6180,6180,6180,6180,0
|
|
20231222,164700,905113210,6180,6180,6180,6180,0
|
|
20231222,164600,905113210,6180,6180,6180,6180,0
|
|
20231222,164500,905113210,6180,6180,6180,6180,0
|
|
20231222,164400,905113210,6180,6180,6180,6180,0
|
|
20231222,164300,905113210,6180,6180,6180,6180,0
|
|
20231222,164200,905113210,6180,6180,6180,6180,0
|
|
20231222,164100,905113210,6180,6180,6180,6180,0
|
|
20231222,164000,905113210,6180,6180,6180,6180,0
|
|
20231222,163900,905113210,6180,6180,6180,6180,0
|
|
20231222,163800,905113210,6180,6180,6180,6180,0
|
|
20231222,163700,905113210,6180,6180,6180,6180,0
|
|
20231222,163600,905113210,6180,6180,6180,6180,0
|
|
20231222,163500,905113210,6180,6180,6180,6180,0
|
|
20231222,163400,905113210,6180,6180,6180,6180,0
|
|
20231222,163300,905113210,6180,6180,6180,6180,0
|
|
20231222,163200,905113210,6180,6180,6180,6180,0
|
|
20231222,163100,905113210,6180,6180,6180,6180,0
|
|
20231222,163000,905113210,6180,6180,6180,6180,0
|
|
20231222,162900,905113210,6180,6180,6180,6180,2078
|
|
20231222,162800,905113210,6180,6180,6180,6180,0
|
|
20231222,162700,905113210,6180,6180,6180,6180,0
|
|
20231222,162600,905113210,6180,6180,6180,6180,0
|
|
20231222,162500,905113210,6180,6180,6180,6180,0
|
|
20231222,162400,905113210,6180,6180,6180,6180,0
|
|
20231222,162300,905113210,6180,6180,6180,6180,0
|
|
20231222,162200,905113210,6180,6180,6180,6180,0
|
|
20231222,162100,905113210,6180,6180,6180,6180,0
|
|
20231222,162000,905113210,6180,6180,6180,6180,0
|
|
20231222,161900,905113210,6180,6180,6180,6180,0
|
|
20231222,161800,905113210,6180,6180,6180,6180,0
|
|
20231222,161700,905113210,6180,6180,6180,6180,0
|
|
20231222,161600,905113210,6180,6180,6180,6180,0
|
|
20231222,161500,905113210,6180,6180,6180,6180,0
|
|
20231222,161400,905113210,6180,6180,6180,6180,0
|
|
20231222,161300,905113210,6180,6180,6180,6180,0
|
|
20231222,161200,905113210,6180,6180,6180,6180,0
|
|
20231222,161100,905113210,6180,6180,6180,6180,0
|
|
20231222,161000,905113210,6180,6180,6180,6180,0
|
|
20231222,160900,905113210,6180,6180,6180,6180,0
|
|
20231222,160800,905113210,6180,6180,6180,6180,0
|
|
20231222,160700,905113210,6180,6180,6180,6180,0
|
|
20231222,160600,905113210,6180,6180,6180,6180,0
|
|
20231222,160500,905113210,6180,6180,6180,6180,0
|
|
20231222,160400,905113210,6180,6180,6180,6180,0
|
|
20231222,160300,905113210,6180,6180,6180,6180,0
|
|
20231222,160200,905113210,6180,6180,6180,6180,0
|
|
20231222,160100,905113210,6180,6180,6180,6180,0
|
|
20231222,160000,905113210,6180,6180,6180,6180,0
|
|
20231222,155900,905113210,6180,6180,6180,6180,2078
|
|
20231222,155800,905113210,6180,6180,6180,6180,0
|
|
20231222,155700,905113210,6180,6180,6180,6180,0
|
|
20231222,155600,905113210,6180,6180,6180,6180,0
|
|
20231222,155500,905113210,6180,6180,6180,6180,0
|
|
20231222,155400,905113210,6180,6180,6180,6180,0
|
|
20231222,155300,905113210,6180,6180,6180,6180,0
|
|
20231222,155200,905113210,6180,6180,6180,6180,0
|
|
20231222,155100,905113210,6180,6180,6180,6180,0
|
|
20231222,155000,905113210,6180,6180,6180,6180,0
|
|
20231222,154900,905113210,6180,6180,6180,6180,0
|
|
20231222,154800,905113210,6180,6180,6180,6180,0
|
|
20231222,154700,905113210,6180,6180,6180,6180,0
|
|
20231222,154600,905113210,6180,6180,6180,6180,0
|
|
20231222,154500,905113210,6180,6180,6180,6180,0
|
|
20231222,154400,905113210,6180,6180,6180,6180,0
|
|
20231222,154300,905113210,6180,6180,6180,6180,0
|
|
20231222,154200,905113210,6180,6180,6180,6180,0
|
|
20231222,154100,905113210,6180,6180,6180,6180,0
|
|
20231222,154000,905113210,6180,6180,6180,6180,0
|
|
20231222,153900,905113210,6180,6180,6180,6180,0
|
|
20231222,153800,905113210,6180,6180,6180,6180,0
|
|
20231222,153700,905113210,6180,6180,6180,6180,0
|
|
20231222,153600,905113210,6180,6180,6180,6180,0
|
|
20231222,153500,905113210,6180,6180,6180,6180,0
|
|
20231222,153400,905113210,6180,6180,6180,6180,0
|
|
20231222,153300,905113210,6180,6180,6180,6180,0
|
|
20231222,153200,905113210,6180,6180,6180,6180,0
|
|
20231222,153100,905113210,6180,6180,6180,6180,0
|
|
20231222,153000,905113210,6180,6180,6180,6180,2078
|
|
20231222,152900,892271170,6190,6190,6190,6190,0
|
|
20231222,152800,892271170,6190,6190,6190,6190,0
|
|
20231222,152700,892271170,6190,6190,6190,6190,0
|
|
20231222,152600,892271170,6190,6190,6190,6190,0
|
|
20231222,152500,892271170,6190,6190,6190,6190,0
|
|
20231222,152400,892271170,6190,6190,6190,6190,0
|
|
20231222,152300,892271170,6190,6190,6190,6190,0
|
|
20231222,152200,892271170,6190,6190,6190,6190,0
|
|
20231222,152100,892271170,6190,6190,6190,6190,0
|
|
20231222,152000,892271170,6190,6190,6190,6190,0
|
|
20231222,151900,892271170,6190,6180,6190,6170,219
|
|
20231222,151800,890916470,6190,6180,6190,6180,407
|
|
20231222,151700,888398890,6180,6180,6190,6170,77
|
|
20231222,151600,887923420,6190,6180,6190,6170,317
|
|
20231222,151500,885962990,6190,6180,6190,6180,176
|
|
20231222,151400,884874270,6170,6180,6190,6170,91
|
|
20231222,151300,884312080,6190,6170,6190,6170,441
|
|
20231222,151200,881591050,6190,6180,6190,6180,101
|
|
20231222,151100,880966860,6190,6190,6190,6190,1
|
|
20231222,151000,880960670,6190,6190,6190,6190,0
|
|
20231222,150900,880960670,6190,6170,6190,6170,697
|
|
20231222,150800,876653900,6180,6160,6180,6160,142
|
|
20231222,150700,875777980,6180,6170,6180,6160,1174
|
|
20231222,150600,868538840,6180,6190,6190,6180,1138
|
|
20231222,150500,861501720,6180,6210,6210,6180,117
|
|
20231222,150400,860777140,6210,6210,6210,6180,142
|
|
20231222,150300,859897720,6210,6200,6210,6190,414
|
|
20231222,150200,857334240,6210,6210,6210,6210,10
|
|
20231222,150100,857272140,6210,6210,6210,6210,30
|
|
20231222,150000,857085840,6190,6210,6210,6190,135
|
|
20231222,145900,856249550,6210,6210,6210,6200,429
|
|
20231222,145800,853585780,6210,6210,6210,6210,336
|
|
20231222,145700,851499220,6210,6210,6220,6210,446
|
|
20231222,145600,848729550,6210,6210,6220,6210,1607
|
|
20231222,145500,838734940,6220,6210,6220,6210,209
|
|
20231222,145400,837437020,6220,6210,6220,6210,586
|
|
20231222,145300,833795160,6200,6200,6210,6200,477
|
|
20231222,145200,830834580,6210,6210,6210,6210,625
|
|
20231222,145100,826953330,6220,6210,6220,6210,21
|
|
20231222,145000,826822850,6220,6210,6220,6210,848
|
|
20231222,144900,821553620,6200,6210,6210,6200,419
|
|
20231222,144800,818952420,6210,6200,6210,6200,279
|
|
20231222,144700,817219840,6200,6200,6200,6200,309
|
|
20231222,144600,815304040,6210,6210,6210,6210,323
|
|
20231222,144500,813298210,6210,6200,6210,6200,740
|
|
20231222,144400,808702860,6200,6210,6210,6200,302
|
|
20231222,144300,806827540,6200,6210,6210,6200,287
|
|
20231222,144200,805045290,6210,6200,6210,6200,537
|
|
20231222,144100,801712580,6210,6210,6210,6200,722
|
|
20231222,144000,797229960,6210,6210,6210,6200,339
|
|
20231222,143900,795128040,6210,6210,6210,6200,306
|
|
20231222,143800,793227930,6220,6170,6220,6160,397
|
|
20231222,143700,790769940,6200,6210,6210,6150,2313
|
|
20231222,143600,776469890,6210,6200,6210,6200,531
|
|
20231222,143500,773172450,6210,6220,6220,6210,324
|
|
20231222,143400,771157240,6210,6210,6220,6210,485
|
|
20231222,143300,768141910,6210,6220,6220,6210,514
|
|
20231222,143200,764947030,6220,6240,6240,6220,3875
|
|
20231222,143100,740790040,6240,6220,6240,6220,2929
|
|
20231222,143000,722542580,6220,6230,6230,6220,2600
|
|
20231222,142900,706349030,6230,6240,6240,6220,1760
|
|
20231222,142800,695374410,6240,6230,6240,6230,947
|
|
20231222,142700,689473940,6220,6230,6240,6220,2685
|
|
20231222,142600,672747560,6230,6200,6230,6200,923
|
|
20231222,142500,667014600,6200,6170,6200,6160,18085
|
|
20231222,142400,555231490,6170,6170,6170,6170,1593
|
|
20231222,142300,545402680,6170,6170,6170,6150,1939
|
|
20231222,142200,533439210,6170,6160,6170,6160,371
|
|
20231222,142100,531151040,6170,6170,6170,6160,389
|
|
20231222,142000,528751410,6160,6160,6160,6160,882
|
|
20231222,141900,523318290,6160,6170,6170,6160,894
|
|
20231222,141800,517804400,6170,6170,6170,6160,276
|
|
20231222,141700,516101490,6170,6170,6170,6150,299
|
|
20231222,141600,514256800,6150,6160,6170,6150,1357
|
|
20231222,141500,505897820,6160,6160,6160,6160,331
|
|
20231222,141400,503858860,6160,6160,6160,6160,600
|
|
20231222,141300,500162860,6150,6160,6160,6150,321
|
|
20231222,141200,498185570,6160,6160,6160,6160,340
|
|
20231222,141100,496091170,6160,6160,6160,6160,524
|
|
20231222,141000,492863330,6160,6150,6160,6150,3074
|
|
20231222,140900,473954630,6150,6150,6150,6140,629
|
|
20231222,140800,470088280,6150,6150,6150,6150,336
|
|
20231222,140700,468021880,6150,6150,6150,6140,375
|
|
20231222,140600,465715680,6150,6150,6150,6150,427
|
|
20231222,140500,463089630,6150,6150,6150,6150,100
|
|
20231222,140400,462474630,6150,6140,6150,6140,108
|
|
20231222,140300,461811250,6140,6140,6140,6140,106
|
|
20231222,140200,461160410,6150,6150,6150,6150,100
|
|
20231222,140100,460545410,6150,6150,6150,6150,17
|
|
20231222,140000,460440860,6140,6130,6140,6130,1648
|
|
20231222,135900,450325400,6130,6130,6130,6130,674
|
|
20231222,135800,446193780,6130,6130,6130,6130,2053
|
|
20231222,135700,433608890,6130,6120,6130,6120,2225
|
|
20231222,135600,419990880,6120,6130,6130,6120,105
|
|
20231222,135500,419347280,6130,6130,6130,6130,128
|
|
20231222,135400,418562640,6130,6130,6130,6130,0
|
|
20231222,135300,418562640,6130,6130,6130,6130,100
|
|
20231222,135200,417949640,6130,6130,6130,6130,100
|
|
20231222,135100,417336640,6130,6130,6130,6130,100
|
|
20231222,135000,416723640,6130,6130,6130,6130,0
|
|
20231222,134900,416723640,6130,6130,6130,6130,100
|
|
20231222,134800,416110640,6130,6120,6130,6120,301
|
|
20231222,134700,414267510,6100,6130,6130,6100,163
|
|
20231222,134600,413270190,6130,6130,6130,6130,147
|
|
20231222,134500,412369080,6130,6130,6130,6130,0
|
|
20231222,134400,412369080,6130,6130,6130,6130,151
|
|
20231222,134300,411443450,6140,6140,6140,6100,501
|
|
20231222,134200,408379450,6140,6110,6140,6110,11
|
|
20231222,134100,408312210,6110,6110,6110,6110,0
|
|
20231222,134000,408312210,6110,6110,6110,6110,8
|
|
20231222,133900,408263330,6140,6140,6140,6140,100
|
|
20231222,133800,407649330,6140,6140,6140,6140,263
|
|
20231222,133700,406034510,6140,6140,6140,6140,200
|
|
20231222,133600,404806510,6140,6140,6140,6140,0
|
|
20231222,133500,404806510,6140,6140,6140,6140,150
|
|
20231222,133400,403885510,6140,6140,6140,6140,70
|
|
20231222,133300,403455710,6120,6120,6120,6120,0
|
|
20231222,133200,403455710,6120,6120,6120,6120,40
|
|
20231222,133100,403210910,6140,6140,6140,6140,101
|
|
20231222,133000,402590770,6120,6120,6120,6120,40
|
|
20231222,132900,402345970,6140,6140,6140,6140,200
|
|
20231222,132800,401117970,6140,6140,6140,6140,1522
|
|
20231222,132700,391772890,6140,6130,6140,6130,1500
|
|
20231222,132600,382567890,6140,6140,6140,6140,298
|
|
20231222,132500,380738170,6140,6140,6140,6140,100
|
|
20231222,132400,380124170,6140,6140,6140,6140,101
|
|
20231222,132300,379504030,6130,6130,6130,6130,600
|
|
20231222,132200,375826030,6130,6140,6140,6120,279
|
|
20231222,132100,374116980,6130,6130,6130,6130,2809
|
|
20231222,132000,356897810,6130,6130,6130,6130,200
|
|
20231222,131900,355671810,6130,6130,6130,6130,210
|
|
20231222,131800,354384510,6130,6130,6130,6130,5
|
|
20231222,131700,354353860,6130,6130,6130,6130,284
|
|
20231222,131600,352612940,6120,6120,6120,6120,0
|
|
20231222,131500,352612940,6120,6120,6120,6120,110
|
|
20231222,131400,351939740,6120,6120,6120,6120,3
|
|
20231222,131300,351921380,6120,6120,6120,6120,90
|
|
20231222,131200,351370580,6130,6130,6130,6130,100
|
|
20231222,131100,350757580,6130,6130,6130,6120,165
|
|
20231222,131000,349746630,6130,6130,6130,6130,1
|
|
20231222,130900,349740500,6120,6120,6120,6120,0
|
|
20231222,130800,349740500,6120,6130,6130,6120,213
|
|
20231222,130700,348434940,6130,6130,6130,6130,1006
|
|
20231222,130600,342268160,6130,6120,6130,6120,2279
|
|
20231222,130500,328320670,6120,6120,6120,6120,25
|
|
20231222,130400,328167670,6120,6120,6120,6120,0
|
|
20231222,130300,328167670,6120,6120,6120,6120,1
|
|
20231222,130200,328161550,6120,6120,6120,6120,1
|
|
20231222,130100,328155430,6110,6110,6110,6110,175
|
|
20231222,130000,327086180,6110,6110,6110,6110,0
|
|
20231222,125900,327086180,6110,6110,6110,6110,300
|
|
20231222,125800,325253180,6110,6110,6110,6110,0
|
|
20231222,125700,325253180,6110,6110,6110,6110,1
|
|
20231222,125600,325247070,6120,6120,6120,6120,50
|
|
20231222,125500,324941070,6120,6120,6120,6120,1287
|
|
20231222,125400,317064630,6110,6110,6110,6110,1
|
|
20231222,125300,317058520,6110,6110,6110,6110,5
|
|
20231222,125200,317027970,6120,6120,6120,6120,0
|
|
20231222,125100,317027970,6120,6120,6120,6120,0
|
|
20231222,125000,317027970,6120,6120,6120,6120,0
|
|
20231222,124900,317027970,6120,6120,6120,6120,0
|
|
20231222,124800,317027970,6120,6120,6120,6120,0
|
|
20231222,124700,317027970,6120,6120,6120,6120,14
|
|
20231222,124600,316942290,6120,6120,6120,6120,0
|
|
20231222,124500,316942290,6120,6120,6120,6120,20
|
|
20231222,124400,316819890,6120,6120,6120,6120,230
|
|
20231222,124300,315412290,6130,6130,6130,6130,0
|
|
20231222,124200,315412290,6130,6130,6130,6130,20
|
|
20231222,124100,315289690,6130,6130,6130,6130,0
|
|
20231222,124000,315289690,6130,6130,6130,6130,13
|
|
20231222,123900,315210000,6120,6120,6120,6120,97
|
|
20231222,123800,314616360,6130,6130,6130,6130,0
|
|
20231222,123700,314616360,6130,6130,6130,6130,111
|
|
20231222,123600,313935930,6120,6120,6120,6120,75
|
|
20231222,123500,313476930,6130,6130,6130,6130,0
|
|
20231222,123400,313476930,6130,6130,6130,6130,100
|
|
20231222,123300,312863930,6120,6120,6120,6120,0
|
|
20231222,123200,312863930,6120,6120,6120,6120,4
|
|
20231222,123100,312839450,6120,6120,6120,6120,0
|
|
20231222,123000,312839450,6120,6120,6120,6120,0
|
|
20231222,122900,312839450,6120,6120,6120,6120,5
|
|
20231222,122800,312808850,6120,6120,6120,6120,13
|
|
20231222,122700,312729290,6120,6120,6120,6120,28
|
|
20231222,122600,312557930,6120,6120,6120,6120,0
|
|
20231222,122500,312557930,6120,6120,6120,6120,175
|
|
20231222,122400,311486930,6120,6120,6120,6120,155
|
|
20231222,122300,310538330,6120,6130,6130,6120,495
|
|
20231222,122200,307508920,6120,6120,6120,6120,0
|
|
20231222,122100,307508920,6120,6120,6120,6120,0
|
|
20231222,122000,307508920,6120,6120,6120,6120,0
|
|
20231222,121900,307508920,6120,6120,6120,6120,0
|
|
20231222,121800,307508920,6120,6120,6120,6120,0
|
|
20231222,121700,307508920,6120,6120,6120,6120,1
|
|
20231222,121600,307502800,6120,6120,6120,6120,0
|
|
20231222,121500,307502800,6120,6120,6120,6120,92
|
|
20231222,121400,306939760,6120,6110,6120,6110,1877
|
|
20231222,121300,295457520,6110,6110,6110,6110,0
|
|
20231222,121200,295457520,6110,6110,6110,6110,500
|
|
20231222,121100,292402520,6110,6110,6110,6110,35
|
|
20231222,121000,292188670,6110,6110,6110,6110,0
|
|
20231222,120900,292188670,6110,6110,6110,6110,0
|
|
20231222,120800,292188670,6110,6110,6110,6110,0
|
|
20231222,120700,292188670,6110,6110,6110,6110,3
|
|
20231222,120600,292170340,6110,6110,6110,6110,0
|
|
20231222,120500,292170340,6110,6110,6110,6110,0
|
|
20231222,120400,292170340,6110,6110,6110,6110,0
|
|
20231222,120300,292170340,6110,6110,6110,6110,100
|
|
20231222,120200,291559340,6110,6110,6110,6110,0
|
|
20231222,120100,291559340,6110,6110,6110,6110,0
|
|
20231222,120000,291559340,6110,6110,6110,6110,0
|
|
20231222,115900,291559340,6110,6110,6110,6110,8
|
|
20231222,115800,291510460,6110,6110,6110,6110,0
|
|
20231222,115700,291510460,6110,6090,6110,6090,77
|
|
20231222,115600,291040810,6090,6110,6110,6090,3090
|
|
20231222,115500,272190830,6110,6110,6110,6110,1
|
|
20231222,115400,272184720,6120,6120,6120,6120,0
|
|
20231222,115300,272184720,6120,6120,6120,6120,0
|
|
20231222,115200,272184720,6120,6120,6120,6120,0
|
|
20231222,115100,272184720,6120,6120,6120,6120,1
|
|
20231222,115000,272178600,6110,6110,6110,6110,1
|
|
20231222,114900,272172490,6110,6110,6110,6110,1000
|
|
20231222,114800,266062490,6120,6130,6130,6120,436
|
|
20231222,114700,263394160,6120,6120,6130,6120,503
|
|
20231222,114600,260315790,6120,6120,6120,6120,0
|
|
20231222,114500,260315790,6120,6120,6120,6120,10
|
|
20231222,114400,260254590,6130,6130,6130,6130,0
|
|
20231222,114300,260254590,6130,6130,6130,6130,0
|
|
20231222,114200,260254590,6130,6130,6130,6130,0
|
|
20231222,114100,260254590,6130,6130,6130,6130,2
|
|
20231222,114000,260242330,6120,6120,6120,6120,1
|
|
20231222,113900,260236210,6120,6120,6120,6120,1071
|
|
20231222,113800,253681690,6110,6120,6120,6110,8
|
|
20231222,113700,253632750,6120,6120,6120,6120,10
|
|
20231222,113600,253571550,6120,6120,6120,6120,0
|
|
20231222,113500,253571550,6120,6120,6120,6120,0
|
|
20231222,113400,253571550,6120,6120,6120,6120,0
|
|
20231222,113300,253571550,6120,6120,6120,6120,0
|
|
20231222,113200,253571550,6120,6120,6120,6120,106
|
|
20231222,113100,252922830,6120,6120,6120,6120,0
|
|
20231222,113000,252922830,6120,6120,6120,6120,0
|
|
20231222,112900,252922830,6120,6120,6120,6120,0
|
|
20231222,112800,252922830,6120,6120,6120,6120,60
|
|
20231222,112700,252555630,6120,6110,6120,6110,18
|
|
20231222,112600,252445640,6120,6120,6120,6120,0
|
|
20231222,112500,252445640,6120,6120,6120,6120,0
|
|
20231222,112400,252445640,6120,6120,6120,6120,0
|
|
20231222,112300,252445640,6120,6120,6130,6120,494
|
|
20231222,112200,249422350,6130,6130,6130,6130,15
|
|
20231222,112100,249330400,6130,6130,6130,6130,81
|
|
20231222,112000,248833870,6130,6130,6130,6130,10
|
|
20231222,111900,248772570,6130,6130,6130,6130,0
|
|
20231222,111800,248772570,6130,6130,6130,6130,3
|
|
20231222,111700,248754180,6130,6130,6130,6130,500
|
|
20231222,111600,245689180,6130,6130,6130,6130,3
|
|
20231222,111500,245670790,6120,6110,6120,6110,1123
|
|
20231222,111400,238798960,6120,6120,6120,6120,300
|
|
20231222,111300,236962960,6120,6120,6120,6120,282
|
|
20231222,111200,235237120,6120,6120,6120,6120,0
|
|
20231222,111100,235237120,6120,6110,6120,6110,593
|
|
20231222,111000,231613880,6110,6110,6110,6110,1
|
|
20231222,110900,231607770,6100,6110,6110,6100,1000
|
|
20231222,110800,225505770,6110,6110,6110,6110,581
|
|
20231222,110700,221955860,6110,6110,6110,6110,300
|
|
20231222,110600,220122860,6100,6100,6100,6100,0
|
|
20231222,110500,220122860,6100,6110,6110,6100,2
|
|
20231222,110400,220110650,6110,6110,6110,6110,967
|
|
20231222,110300,214202280,6110,6110,6110,6110,0
|
|
20231222,110200,214202280,6110,6110,6110,6110,525
|
|
20231222,110100,210994530,6110,6110,6110,6110,0
|
|
20231222,110000,210994530,6110,6110,6110,6110,142
|
|
20231222,105900,210126910,6110,6110,6110,6110,20
|
|
20231222,105800,210004710,6110,6110,6110,6110,0
|
|
20231222,105700,210004710,6110,6100,6110,6100,118
|
|
20231222,105600,209284800,6110,6100,6110,6100,700
|
|
20231222,105500,205014790,6100,6080,6100,6080,2910
|
|
20231222,105400,187294640,6090,6080,6090,6080,300
|
|
20231222,105300,185469640,6090,6090,6090,6090,100
|
|
20231222,105200,184860640,6090,6090,6090,6090,0
|
|
20231222,105100,184860640,6090,6090,6090,6090,100
|
|
20231222,105000,184251640,6090,6080,6090,6080,3
|
|
20231222,104900,184233390,6080,6080,6080,6080,50
|
|
20231222,104800,183929390,6090,6090,6090,6090,0
|
|
20231222,104700,183929390,6090,6090,6090,6090,100
|
|
20231222,104600,183320390,6090,6090,6090,6090,100
|
|
20231222,104500,182711390,6090,6090,6090,6090,0
|
|
20231222,104400,182711390,6090,6090,6090,6090,100
|
|
20231222,104300,182102390,6090,6090,6090,6090,5
|
|
20231222,104200,182071940,6090,6090,6090,6090,100
|
|
20231222,104100,181462940,6090,6090,6090,6090,0
|
|
20231222,104000,181462940,6090,6090,6090,6090,100
|
|
20231222,103900,180853940,6090,6090,6090,6090,1
|
|
20231222,103800,180847850,6090,6090,6090,6090,100
|
|
20231222,103700,180238850,6090,6090,6090,6090,101
|
|
20231222,103600,179623760,6090,6090,6090,6090,1
|
|
20231222,103500,179617670,6090,6090,6090,6090,100
|
|
20231222,103400,179008670,6090,6090,6090,6090,64
|
|
20231222,103300,178618910,6090,6080,6090,6080,68
|
|
20231222,103200,178205110,6070,6070,6070,6070,3000
|
|
20231222,103100,159995110,6080,6080,6080,6080,493
|
|
20231222,103000,156997670,6080,6080,6080,6080,123
|
|
20231222,102900,156249830,6080,6080,6080,6080,557
|
|
20231222,102800,152863270,6080,6080,6080,6080,500
|
|
20231222,102700,149823270,6090,6090,6090,6090,0
|
|
20231222,102600,149823270,6090,6090,6090,6090,0
|
|
20231222,102500,149823270,6090,6090,6090,6090,0
|
|
20231222,102400,149823270,6090,6090,6090,6090,0
|
|
20231222,102300,149823270,6090,6090,6090,6090,0
|
|
20231222,102200,149823270,6090,6090,6090,6090,1
|
|
20231222,102100,149817180,6090,6090,6090,6090,0
|
|
20231222,102000,149817180,6090,6090,6090,6090,0
|
|
20231222,101900,149817180,6090,6090,6090,6090,1
|
|
20231222,101800,149811090,6080,6080,6080,6080,91
|
|
20231222,101700,149257810,6080,6080,6080,6080,1
|
|
20231222,101600,149251730,6070,6070,6070,6070,0
|
|
20231222,101500,149251730,6070,6070,6070,6070,0
|
|
20231222,101400,149251730,6070,6070,6070,6070,0
|
|
20231222,101300,149251730,6070,6070,6070,6070,0
|
|
20231222,101200,149251730,6070,6070,6070,6070,0
|
|
20231222,101100,149251730,6070,6070,6070,6070,0
|
|
20231222,101000,149251730,6070,6070,6070,6070,0
|
|
20231222,100900,149251730,6070,6070,6070,6070,0
|
|
20231222,100800,149251730,6070,6070,6070,6070,730
|
|
20231222,100700,144820630,6070,6070,6070,6070,0
|
|
20231222,100600,144820630,6070,6080,6080,6070,4249
|
|
20231222,100500,119022700,6080,6080,6080,6080,0
|
|
20231222,100400,119022700,6080,6080,6080,6080,0
|
|
20231222,100300,119022700,6080,6080,6080,6080,0
|
|
20231222,100200,119022700,6080,6080,6080,6080,263
|
|
20231222,100100,117423660,6080,6090,6090,6080,58
|
|
20231222,100000,117070990,6090,6080,6090,6080,20
|
|
20231222,095900,116949240,6090,6090,6090,6090,0
|
|
20231222,095800,116949240,6090,6090,6090,6090,0
|
|
20231222,095700,116949240,6090,6090,6090,6090,0
|
|
20231222,095600,116949240,6090,6090,6090,6090,0
|
|
20231222,095500,116949240,6090,6090,6090,6090,0
|
|
20231222,095400,116949240,6090,6090,6090,6090,20
|
|
20231222,095300,116827440,6090,6090,6090,6080,1736
|
|
20231222,095200,106272230,6100,6100,6100,6100,0
|
|
20231222,095100,106272230,6100,6100,6100,6090,9
|
|
20231222,095000,106217400,6090,6090,6090,6090,456
|
|
20231222,094900,103440360,6090,6090,6090,6090,320
|
|
20231222,094800,101491560,6090,6090,6090,6090,3
|
|
20231222,094700,101473290,6090,6090,6090,6090,0
|
|
20231222,094600,101473290,6090,6090,6090,6090,5
|
|
20231222,094500,101442840,6090,6090,6090,6090,47
|
|
20231222,094400,101156610,6080,6090,6090,6080,401
|
|
20231222,094300,98718520,6090,6090,6090,6090,2
|
|
20231222,094200,98706340,6090,6090,6090,6090,100
|
|
20231222,094100,98097340,6090,6090,6090,6090,0
|
|
20231222,094000,98097340,6090,6090,6090,6090,6
|
|
20231222,093900,98060800,6090,6090,6090,6090,0
|
|
20231222,093800,98060800,6090,6090,6090,6090,0
|
|
20231222,093700,98060800,6090,6090,6090,6090,1
|
|
20231222,093600,98054710,6090,6090,6090,6090,0
|
|
20231222,093500,98054710,6090,6090,6090,6090,82
|
|
20231222,093400,97555330,6090,6090,6100,6090,504
|
|
20231222,093300,94485930,6090,6080,6090,6080,324
|
|
20231222,093200,92512990,6080,6070,6080,6070,342
|
|
20231222,093100,90434030,6080,6080,6080,6070,497
|
|
20231222,093000,87412280,6080,6080,6080,6080,0
|
|
20231222,092900,87412280,6080,6090,6090,6080,1016
|
|
20231222,092800,81234840,6090,6090,6090,6090,1
|
|
20231222,092700,81228750,6080,6080,6080,6080,1
|
|
20231222,092600,81222670,6080,6080,6080,6080,1
|
|
20231222,092500,81216590,6080,6080,6080,6080,1
|
|
20231222,092400,81210510,6100,6080,6100,6080,8
|
|
20231222,092300,81161730,6080,6080,6080,6080,1
|
|
20231222,092200,81155650,6080,6080,6080,6080,1
|
|
20231222,092100,81149570,6080,6080,6080,6080,155
|
|
20231222,092000,80207170,6080,6080,6080,6080,2
|
|
20231222,091900,80195010,6080,6100,6100,6080,823
|
|
20231222,091800,75189620,6080,6080,6080,6080,12
|
|
20231222,091700,75116660,6080,6080,6080,6070,1829
|
|
20231222,091600,63996750,6080,6090,6100,6080,1580
|
|
20231222,091500,54388790,6100,6100,6100,6100,115
|
|
20231222,091400,53687290,6110,6110,6110,6110,246
|
|
20231222,091300,52184230,6110,6110,6110,6110,3
|
|
20231222,091200,52165900,6110,6100,6110,6100,493
|
|
20231222,091100,49158590,6110,6100,6110,6100,201
|
|
20231222,091000,47932480,6110,6110,6110,6110,422
|
|
20231222,090900,45354060,6120,6130,6130,6120,234
|
|
20231222,090800,43921030,6130,6130,6130,6130,9
|
|
20231222,090700,43865860,6130,6130,6130,6130,1
|
|
20231222,090600,43859730,6120,6130,6130,6120,644
|
|
20231222,090500,39917710,6130,6130,6130,6130,5
|
|
20231222,090400,39887060,6120,6140,6140,6120,19
|
|
20231222,090300,39770670,6110,6120,6120,6110,200
|
|
20231222,090200,38548660,6140,6120,6140,6120,2814
|
|
20231222,090100,21315440,6120,6120,6120,6120,10
|
|
20231222,090000,21254240,6130,6120,6130,6080,3473
|