603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,190000,708438120,6200,6200,6200,6200,6846
|
|
20231226,185900,708438120,6200,6200,6200,6200,0
|
|
20231226,185800,708438120,6200,6200,6200,6200,0
|
|
20231226,185700,708438120,6200,6200,6200,6200,0
|
|
20231226,185600,708438120,6200,6200,6200,6200,0
|
|
20231226,185500,708438120,6200,6200,6200,6200,0
|
|
20231226,185400,708438120,6200,6200,6200,6200,0
|
|
20231226,185300,708438120,6200,6200,6200,6200,0
|
|
20231226,185200,708438120,6200,6200,6200,6200,0
|
|
20231226,185100,708438120,6200,6200,6200,6200,0
|
|
20231226,185000,708438120,6200,6200,6200,6200,0
|
|
20231226,184900,708438120,6200,6200,6200,6200,0
|
|
20231226,184800,708438120,6200,6200,6200,6200,0
|
|
20231226,184700,708438120,6200,6200,6200,6200,0
|
|
20231226,184600,708438120,6200,6200,6200,6200,0
|
|
20231226,184500,708438120,6200,6200,6200,6200,0
|
|
20231226,184400,708438120,6200,6200,6200,6200,0
|
|
20231226,184300,708438120,6200,6200,6200,6200,0
|
|
20231226,184200,708438120,6200,6200,6200,6200,0
|
|
20231226,184100,708438120,6200,6200,6200,6200,0
|
|
20231226,184000,708438120,6200,6200,6200,6200,0
|
|
20231226,183900,708438120,6200,6200,6200,6200,0
|
|
20231226,183800,708438120,6200,6200,6200,6200,0
|
|
20231226,183700,708438120,6200,6200,6200,6200,0
|
|
20231226,183600,708438120,6200,6200,6200,6200,0
|
|
20231226,183500,708438120,6200,6200,6200,6200,0
|
|
20231226,183400,708438120,6200,6200,6200,6200,0
|
|
20231226,183300,708438120,6200,6200,6200,6200,0
|
|
20231226,183200,708438120,6200,6200,6200,6200,0
|
|
20231226,183100,708438120,6200,6200,6200,6200,0
|
|
20231226,183000,708438120,6200,6200,6200,6200,6846
|
|
20231226,182900,708438120,6200,6200,6200,6200,0
|
|
20231226,182800,708438120,6200,6200,6200,6200,0
|
|
20231226,182700,708438120,6200,6200,6200,6200,0
|
|
20231226,182600,708438120,6200,6200,6200,6200,0
|
|
20231226,182500,708438120,6200,6200,6200,6200,0
|
|
20231226,182400,708438120,6200,6200,6200,6200,0
|
|
20231226,182300,708438120,6200,6200,6200,6200,0
|
|
20231226,182200,708438120,6200,6200,6200,6200,0
|
|
20231226,182100,708438120,6200,6200,6200,6200,0
|
|
20231226,182000,708438120,6200,6200,6200,6200,0
|
|
20231226,181900,708438120,6200,6200,6200,6200,0
|
|
20231226,181800,708438120,6200,6200,6200,6200,0
|
|
20231226,181700,708438120,6200,6200,6200,6200,0
|
|
20231226,181600,708438120,6200,6200,6200,6200,0
|
|
20231226,181500,708438120,6200,6200,6200,6200,0
|
|
20231226,181400,708438120,6200,6200,6200,6200,0
|
|
20231226,181300,708438120,6200,6200,6200,6200,0
|
|
20231226,181200,708438120,6200,6200,6200,6200,0
|
|
20231226,181100,708438120,6200,6200,6200,6200,0
|
|
20231226,181000,708438120,6200,6200,6200,6200,0
|
|
20231226,180900,708438120,6200,6200,6200,6200,0
|
|
20231226,180800,708438120,6200,6200,6200,6200,0
|
|
20231226,180700,708438120,6200,6200,6200,6200,0
|
|
20231226,180600,708438120,6200,6200,6200,6200,0
|
|
20231226,180500,708438120,6200,6200,6200,6200,0
|
|
20231226,180400,708438120,6200,6200,6200,6200,0
|
|
20231226,180300,708438120,6200,6200,6200,6200,0
|
|
20231226,180200,708438120,6200,6200,6200,6200,0
|
|
20231226,180100,708438120,6200,6200,6200,6200,0
|
|
20231226,180000,708438120,6200,6200,6200,6200,6846
|
|
20231226,175900,708438120,6200,6200,6200,6200,0
|
|
20231226,175800,708438120,6200,6200,6200,6200,0
|
|
20231226,175700,708438120,6200,6200,6200,6200,0
|
|
20231226,175600,708438120,6200,6200,6200,6200,0
|
|
20231226,175500,708438120,6200,6200,6200,6200,0
|
|
20231226,175400,708438120,6200,6200,6200,6200,0
|
|
20231226,175300,708438120,6200,6200,6200,6200,0
|
|
20231226,175200,708438120,6200,6200,6200,6200,0
|
|
20231226,175100,708438120,6200,6200,6200,6200,0
|
|
20231226,175000,708438120,6200,6200,6200,6200,0
|
|
20231226,174900,708438120,6200,6200,6200,6200,0
|
|
20231226,174800,708438120,6200,6200,6200,6200,0
|
|
20231226,174700,708438120,6200,6200,6200,6200,0
|
|
20231226,174600,708438120,6200,6200,6200,6200,0
|
|
20231226,174500,708438120,6200,6200,6200,6200,0
|
|
20231226,174400,708438120,6200,6200,6200,6200,0
|
|
20231226,174300,708438120,6200,6200,6200,6200,0
|
|
20231226,174200,708438120,6200,6200,6200,6200,0
|
|
20231226,174100,708438120,6200,6200,6200,6200,0
|
|
20231226,174000,708438120,6200,6200,6200,6200,0
|
|
20231226,173900,708438120,6200,6200,6200,6200,0
|
|
20231226,173800,708438120,6200,6200,6200,6200,0
|
|
20231226,173700,708438120,6200,6200,6200,6200,0
|
|
20231226,173600,708438120,6200,6200,6200,6200,0
|
|
20231226,173500,708438120,6200,6200,6200,6200,0
|
|
20231226,173400,708438120,6200,6200,6200,6200,0
|
|
20231226,173300,708438120,6200,6200,6200,6200,0
|
|
20231226,173200,708438120,6200,6200,6200,6200,0
|
|
20231226,173100,708438120,6200,6200,6200,6200,0
|
|
20231226,173000,708438120,6200,6200,6200,6200,6846
|
|
20231226,172900,708438120,6200,6200,6200,6200,0
|
|
20231226,172800,708438120,6200,6200,6200,6200,0
|
|
20231226,172700,708438120,6200,6200,6200,6200,0
|
|
20231226,172600,708438120,6200,6200,6200,6200,0
|
|
20231226,172500,708438120,6200,6200,6200,6200,0
|
|
20231226,172400,708438120,6200,6200,6200,6200,0
|
|
20231226,172300,708438120,6200,6200,6200,6200,0
|
|
20231226,172200,708438120,6200,6200,6200,6200,0
|
|
20231226,172100,708438120,6200,6200,6200,6200,0
|
|
20231226,172000,708438120,6200,6200,6200,6200,0
|
|
20231226,171900,708438120,6200,6200,6200,6200,0
|
|
20231226,171800,708438120,6200,6200,6200,6200,0
|
|
20231226,171700,708438120,6200,6200,6200,6200,0
|
|
20231226,171600,708438120,6200,6200,6200,6200,0
|
|
20231226,171500,708438120,6200,6200,6200,6200,0
|
|
20231226,171400,708438120,6200,6200,6200,6200,0
|
|
20231226,171300,708438120,6200,6200,6200,6200,0
|
|
20231226,171200,708438120,6200,6200,6200,6200,0
|
|
20231226,171100,708438120,6200,6200,6200,6200,0
|
|
20231226,171000,708438120,6200,6200,6200,6200,0
|
|
20231226,170900,708438120,6200,6200,6200,6200,0
|
|
20231226,170800,708438120,6200,6200,6200,6200,0
|
|
20231226,170700,708438120,6200,6200,6200,6200,0
|
|
20231226,170600,708438120,6200,6200,6200,6200,0
|
|
20231226,170500,708438120,6200,6200,6200,6200,0
|
|
20231226,170400,708438120,6200,6200,6200,6200,0
|
|
20231226,170300,708438120,6200,6200,6200,6200,0
|
|
20231226,170200,708438120,6200,6200,6200,6200,0
|
|
20231226,170100,708438120,6200,6200,6200,6200,0
|
|
20231226,170000,708438120,6200,6200,6200,6200,6846
|
|
20231226,165900,708438120,6200,6200,6200,6200,0
|
|
20231226,165800,708438120,6200,6200,6200,6200,0
|
|
20231226,165700,708438120,6200,6200,6200,6200,0
|
|
20231226,165600,708438120,6200,6200,6200,6200,0
|
|
20231226,165500,708438120,6200,6200,6200,6200,0
|
|
20231226,165400,708438120,6200,6200,6200,6200,0
|
|
20231226,165300,708438120,6200,6200,6200,6200,0
|
|
20231226,165200,708438120,6200,6200,6200,6200,0
|
|
20231226,165100,708438120,6200,6200,6200,6200,0
|
|
20231226,165000,708438120,6200,6200,6200,6200,0
|
|
20231226,164900,708438120,6200,6200,6200,6200,0
|
|
20231226,164800,708438120,6200,6200,6200,6200,0
|
|
20231226,164700,708438120,6200,6200,6200,6200,0
|
|
20231226,164600,708438120,6200,6200,6200,6200,0
|
|
20231226,164500,708438120,6200,6200,6200,6200,0
|
|
20231226,164400,708438120,6200,6200,6200,6200,0
|
|
20231226,164300,708438120,6200,6200,6200,6200,0
|
|
20231226,164200,708438120,6200,6200,6200,6200,0
|
|
20231226,164100,708438120,6200,6200,6200,6200,0
|
|
20231226,164000,708438120,6200,6200,6200,6200,0
|
|
20231226,163900,708438120,6200,6200,6200,6200,0
|
|
20231226,163800,708438120,6200,6200,6200,6200,0
|
|
20231226,163700,708438120,6200,6200,6200,6200,0
|
|
20231226,163600,708438120,6200,6200,6200,6200,0
|
|
20231226,163500,708438120,6200,6200,6200,6200,0
|
|
20231226,163400,708438120,6200,6200,6200,6200,0
|
|
20231226,163300,708438120,6200,6200,6200,6200,0
|
|
20231226,163200,708438120,6200,6200,6200,6200,0
|
|
20231226,163100,708438120,6200,6200,6200,6200,0
|
|
20231226,163000,708438120,6200,6200,6200,6200,6846
|
|
20231226,162900,708438120,6200,6200,6200,6200,0
|
|
20231226,162800,708438120,6200,6200,6200,6200,0
|
|
20231226,162700,708438120,6200,6200,6200,6200,0
|
|
20231226,162600,708438120,6200,6200,6200,6200,0
|
|
20231226,162500,708438120,6200,6200,6200,6200,0
|
|
20231226,162400,708438120,6200,6200,6200,6200,0
|
|
20231226,162300,708438120,6200,6200,6200,6200,0
|
|
20231226,162200,708438120,6200,6200,6200,6200,0
|
|
20231226,162100,708438120,6200,6200,6200,6200,0
|
|
20231226,162000,708438120,6200,6200,6200,6200,0
|
|
20231226,161900,708438120,6200,6200,6200,6200,0
|
|
20231226,161800,708438120,6200,6200,6200,6200,0
|
|
20231226,161700,708438120,6200,6200,6200,6200,0
|
|
20231226,161600,708438120,6200,6200,6200,6200,0
|
|
20231226,161500,708438120,6200,6200,6200,6200,0
|
|
20231226,161400,708438120,6200,6200,6200,6200,0
|
|
20231226,161300,708438120,6200,6200,6200,6200,0
|
|
20231226,161200,708438120,6200,6200,6200,6200,0
|
|
20231226,161100,708438120,6200,6200,6200,6200,0
|
|
20231226,161000,708438120,6200,6200,6200,6200,0
|
|
20231226,160900,708438120,6200,6200,6200,6200,0
|
|
20231226,160800,708438120,6200,6200,6200,6200,0
|
|
20231226,160700,708438120,6200,6200,6200,6200,0
|
|
20231226,160600,708438120,6200,6200,6200,6200,0
|
|
20231226,160500,708438120,6200,6200,6200,6200,0
|
|
20231226,160400,708438120,6200,6200,6200,6200,0
|
|
20231226,160300,708438120,6200,6200,6200,6200,0
|
|
20231226,160200,708438120,6200,6200,6200,6200,0
|
|
20231226,160100,708438120,6200,6200,6200,6200,0
|
|
20231226,160000,708438120,6200,6200,6200,6200,6846
|
|
20231226,155900,708438120,6200,6200,6200,6200,0
|
|
20231226,155800,708438120,6200,6200,6200,6200,0
|
|
20231226,155700,708438120,6200,6200,6200,6200,0
|
|
20231226,155600,708438120,6200,6200,6200,6200,0
|
|
20231226,155500,708438120,6200,6200,6200,6200,0
|
|
20231226,155400,708438120,6200,6200,6200,6200,0
|
|
20231226,155300,708438120,6200,6200,6200,6200,0
|
|
20231226,155200,708438120,6200,6200,6200,6200,0
|
|
20231226,155100,708438120,6200,6200,6200,6200,0
|
|
20231226,155000,708438120,6200,6200,6200,6200,0
|
|
20231226,154900,708438120,6200,6200,6200,6200,0
|
|
20231226,154800,708438120,6200,6200,6200,6200,0
|
|
20231226,154700,708438120,6200,6200,6200,6200,0
|
|
20231226,154600,708438120,6200,6200,6200,6200,0
|
|
20231226,154500,708438120,6200,6200,6200,6200,0
|
|
20231226,154400,708438120,6200,6200,6200,6200,0
|
|
20231226,154300,708438120,6200,6200,6200,6200,0
|
|
20231226,154200,708438120,6200,6200,6200,6200,0
|
|
20231226,154100,708438120,6200,6200,6200,6200,0
|
|
20231226,154000,708438120,6200,6200,6200,6200,0
|
|
20231226,153900,708438120,6200,6200,6200,6200,0
|
|
20231226,153800,708438120,6200,6200,6200,6200,0
|
|
20231226,153700,708438120,6200,6200,6200,6200,0
|
|
20231226,153600,708438120,6200,6200,6200,6200,0
|
|
20231226,153500,708438120,6200,6200,6200,6200,0
|
|
20231226,153400,708438120,6200,6200,6200,6200,0
|
|
20231226,153300,708438120,6200,6200,6200,6200,0
|
|
20231226,153200,708438120,6200,6200,6200,6200,0
|
|
20231226,153100,708438120,6200,6200,6200,6200,0
|
|
20231226,153000,708438120,6200,6200,6200,6200,13692
|
|
20231226,152900,665992920,6210,6210,6210,6210,0
|
|
20231226,152800,665992920,6210,6210,6210,6210,0
|
|
20231226,152700,665992920,6210,6210,6210,6210,0
|
|
20231226,152600,665992920,6210,6210,6210,6210,0
|
|
20231226,152500,665992920,6210,6210,6210,6210,0
|
|
20231226,152400,665992920,6210,6210,6210,6210,0
|
|
20231226,152300,665992920,6210,6210,6210,6210,0
|
|
20231226,152200,665992920,6210,6210,6210,6210,0
|
|
20231226,152100,665992920,6210,6210,6210,6210,0
|
|
20231226,152000,665992920,6210,6210,6210,6210,0
|
|
20231226,151900,665992920,6210,6210,6210,6200,337
|
|
20231226,151800,663900340,6210,6210,6210,6210,50
|
|
20231226,151700,663589840,6210,6200,6210,6200,97
|
|
20231226,151600,662987970,6210,6200,6210,6200,2
|
|
20231226,151500,662975560,6210,6210,6210,6200,42
|
|
20231226,151400,662714760,6210,6200,6210,6200,2624
|
|
20231226,151300,646442870,6200,6200,6200,6200,28
|
|
20231226,151200,646269270,6190,6200,6200,6190,313
|
|
20231226,151100,644328680,6200,6200,6200,6200,17
|
|
20231226,151000,644223280,6200,6190,6200,6190,241
|
|
20231226,150900,642729220,6200,6200,6200,6200,214
|
|
20231226,150800,641402420,6200,6190,6200,6190,55
|
|
20231226,150700,641061930,6200,6200,6200,6190,29
|
|
20231226,150600,640882140,6200,6200,6200,6190,461
|
|
20231226,150500,638024940,6200,6190,6200,6190,3
|
|
20231226,150400,638006350,6200,6200,6200,6200,6
|
|
20231226,150300,637969150,6190,6190,6190,6190,1277
|
|
20231226,150200,630064520,6190,6190,6190,6190,8
|
|
20231226,150100,630015000,6180,6180,6180,6170,500
|
|
20231226,150000,626925010,6170,6180,6180,6170,91
|
|
20231226,145900,626362640,6180,6180,6180,6180,10
|
|
20231226,145800,626300840,6180,6180,6180,6180,1553
|
|
20231226,145700,616703300,6170,6170,6170,6170,1
|
|
20231226,145600,616697130,6170,6170,6170,6170,27
|
|
20231226,145500,616530540,6180,6180,6180,6180,250
|
|
20231226,145400,614985540,6190,6180,6190,6180,14
|
|
20231226,145300,614898990,6190,6180,6190,6170,752
|
|
20231226,145200,610258330,6190,6190,6190,6190,1750
|
|
20231226,145100,599425830,6190,6190,6190,6190,0
|
|
20231226,145000,599425830,6190,6190,6190,6180,4
|
|
20231226,144900,599401080,6190,6180,6190,6180,18
|
|
20231226,144800,599289820,6190,6190,6190,6190,0
|
|
20231226,144700,599289820,6190,6190,6190,6180,522
|
|
20231226,144600,596063800,6180,6190,6190,6180,3
|
|
20231226,144500,596045240,6180,6180,6190,6180,219
|
|
20231226,144400,594691780,6190,6190,6190,6190,0
|
|
20231226,144300,594691780,6190,6180,6190,6180,3
|
|
20231226,144200,594673220,6190,6190,6190,6190,0
|
|
20231226,144100,594673220,6190,6190,6190,6190,2
|
|
20231226,144000,594660840,6180,6190,6190,6180,102
|
|
20231226,143900,594030460,6180,6190,6190,6180,53
|
|
20231226,143800,593702400,6170,6170,6190,6170,2563
|
|
20231226,143700,577848690,6170,6180,6180,6170,924
|
|
20231226,143600,572142530,6180,6190,6190,6180,260
|
|
20231226,143500,570533330,6180,6180,6180,6180,1
|
|
20231226,143400,570527150,6190,6190,6190,6190,3
|
|
20231226,143300,570508580,6190,6180,6190,6180,1013
|
|
20231226,143200,564248110,6190,6180,6190,6180,5
|
|
20231226,143100,564217170,6190,6190,6190,6190,0
|
|
20231226,143000,564217170,6190,6190,6190,6190,4
|
|
20231226,142900,564192410,6180,6180,6180,6180,0
|
|
20231226,142800,564192410,6180,6180,6180,6180,2111
|
|
20231226,142700,551146430,6180,6180,6180,6180,5
|
|
20231226,142600,551115530,6180,6180,6180,6180,0
|
|
20231226,142500,551115530,6180,6180,6180,6180,1152
|
|
20231226,142400,543996170,6180,6180,6180,6180,1500
|
|
20231226,142300,534726170,6190,6190,6190,6190,184
|
|
20231226,142200,533587210,6190,6190,6190,6190,0
|
|
20231226,142100,533587210,6190,6190,6190,6190,1
|
|
20231226,142000,533581020,6190,6190,6190,6190,0
|
|
20231226,141900,533581020,6190,6190,6190,6190,0
|
|
20231226,141800,533581020,6190,6190,6190,6190,1
|
|
20231226,141700,533574830,6190,6190,6190,6190,0
|
|
20231226,141600,533574830,6190,6190,6190,6190,100
|
|
20231226,141500,532955830,6200,6200,6200,6200,2000
|
|
20231226,141400,520555830,6190,6190,6190,6190,1
|
|
20231226,141300,520549640,6190,6190,6190,6190,0
|
|
20231226,141200,520549640,6190,6190,6190,6190,17
|
|
20231226,141100,520444410,6190,6190,6190,6190,155
|
|
20231226,141000,519484960,6190,6200,6200,6190,3
|
|
20231226,140900,519466370,6190,6190,6190,6190,200
|
|
20231226,140800,518228370,6190,6190,6190,6190,0
|
|
20231226,140700,518228370,6190,6190,6190,6190,0
|
|
20231226,140600,518228370,6190,6190,6190,6190,1
|
|
20231226,140500,518222180,6200,6190,6200,6180,252
|
|
20231226,140400,516662790,6190,6190,6190,6190,200
|
|
20231226,140300,515424790,6200,6200,6200,6190,3
|
|
20231226,140200,515406200,6180,6190,6190,6180,1050
|
|
20231226,140100,508910560,6190,6190,6190,6190,0
|
|
20231226,140000,508910560,6190,6190,6190,6190,0
|
|
20231226,135900,508910560,6190,6190,6190,6190,1
|
|
20231226,135800,508904370,6190,6190,6190,6190,0
|
|
20231226,135700,508904370,6190,6200,6200,6190,1069
|
|
20231226,135600,502287250,6190,6200,6200,6190,17
|
|
20231226,135500,502182010,6190,6200,6200,6190,301
|
|
20231226,135400,500315820,6190,6190,6190,6190,14
|
|
20231226,135300,500229160,6190,6190,6190,6190,0
|
|
20231226,135200,500229160,6190,6190,6190,6190,1
|
|
20231226,135100,500222970,6200,6200,6200,6200,0
|
|
20231226,135000,500222970,6200,6200,6200,6200,1
|
|
20231226,134900,500216770,6200,6200,6200,6200,535
|
|
20231226,134800,496899770,6200,6210,6210,6200,2
|
|
20231226,134700,496887360,6200,6200,6200,6200,50
|
|
20231226,134600,496577360,6200,6200,6200,6200,0
|
|
20231226,134500,496577360,6200,6200,6200,6200,1
|
|
20231226,134400,496571160,6200,6200,6200,6200,0
|
|
20231226,134300,496571160,6200,6200,6200,6200,0
|
|
20231226,134200,496571160,6200,6200,6200,6200,0
|
|
20231226,134100,496571160,6200,6200,6200,6200,1
|
|
20231226,134000,496564960,6200,6200,6200,6200,50
|
|
20231226,133900,496254960,6200,6200,6200,6200,50
|
|
20231226,133800,495944960,6210,6200,6210,6200,2
|
|
20231226,133700,495932550,6210,6200,6210,6190,4027
|
|
20231226,133600,470989040,6210,6210,6210,6210,2
|
|
20231226,133500,470976620,6200,6200,6200,6200,0
|
|
20231226,133400,470976620,6200,6200,6200,6200,1
|
|
20231226,133300,470970420,6210,6210,6210,6210,420
|
|
20231226,133200,468362220,6210,6210,6210,6210,710
|
|
20231226,133100,463953120,6210,6210,6210,6210,0
|
|
20231226,133000,463953120,6210,6210,6210,6210,1
|
|
20231226,132900,463946910,6220,6220,6220,6220,0
|
|
20231226,132800,463946910,6220,6220,6220,6220,0
|
|
20231226,132700,463946910,6220,6220,6220,6220,1
|
|
20231226,132600,463940690,6210,6210,6210,6200,908
|
|
20231226,132500,458302020,6200,6200,6200,6200,0
|
|
20231226,132400,458302020,6200,6200,6200,6200,40
|
|
20231226,132300,458054020,6200,6210,6210,6200,3
|
|
20231226,132200,458035400,6210,6200,6210,6200,12
|
|
20231226,132100,457960990,6200,6200,6200,6200,3
|
|
20231226,132000,457942390,6190,6190,6190,6190,0
|
|
20231226,131900,457942390,6190,6190,6190,6190,1
|
|
20231226,131800,457936200,6190,6190,6190,6190,0
|
|
20231226,131700,457936200,6190,6190,6190,6190,100
|
|
20231226,131600,457317200,6190,6190,6190,6190,0
|
|
20231226,131500,457317200,6190,6190,6190,6190,1
|
|
20231226,131400,457311010,6190,6200,6200,6190,226
|
|
20231226,131300,455911970,6190,6190,6190,6190,70
|
|
20231226,131200,455478670,6190,6190,6190,6190,1
|
|
20231226,131100,455472480,6190,6190,6190,6190,0
|
|
20231226,131000,455472480,6190,6190,6190,6190,17
|
|
20231226,130900,455367250,6190,6190,6190,6190,0
|
|
20231226,130800,455367250,6190,6190,6190,6190,501
|
|
20231226,130700,452266060,6200,6200,6200,6200,43
|
|
20231226,130600,451999460,6200,6200,6200,6200,150
|
|
20231226,130500,451069460,6220,6200,6220,6200,811
|
|
20231226,130400,446025070,6220,6220,6220,6220,0
|
|
20231226,130300,446025070,6220,6220,6220,6220,48
|
|
20231226,130200,445726510,6220,6220,6220,6220,1346
|
|
20231226,130100,437354390,6220,6200,6220,6200,256
|
|
20231226,130000,435765440,6200,6200,6200,6200,100
|
|
20231226,125900,435145440,6200,6200,6200,6200,0
|
|
20231226,125800,435145440,6200,6200,6200,6200,0
|
|
20231226,125700,435145440,6200,6200,6210,6200,2801
|
|
20231226,125600,417753260,6200,6200,6200,6200,0
|
|
20231226,125500,417753260,6200,6200,6200,6200,1
|
|
20231226,125400,417747060,6190,6190,6190,6190,1
|
|
20231226,125300,417740870,6200,6200,6200,6200,200
|
|
20231226,125200,416500870,6200,6200,6200,6200,3
|
|
20231226,125100,416482270,6200,6200,6200,6200,89
|
|
20231226,125000,415930470,6200,6200,6200,6200,1
|
|
20231226,124900,415924270,6210,6210,6210,6210,15
|
|
20231226,124800,415831120,6210,6210,6210,6210,208
|
|
20231226,124700,414539440,6210,6200,6210,6200,21
|
|
20231226,124600,414409230,6190,6200,6210,6190,703
|
|
20231226,124500,410052020,6190,6190,6190,6190,0
|
|
20231226,124400,410052020,6190,6200,6200,6190,696
|
|
20231226,124300,405736830,6200,6190,6200,6190,11
|
|
20231226,124200,405668640,6200,6200,6200,6200,0
|
|
20231226,124100,405668640,6200,6200,6200,6200,0
|
|
20231226,124000,405668640,6200,6200,6200,6200,0
|
|
20231226,123900,405668640,6200,6190,6200,6190,2
|
|
20231226,123800,405656250,6190,6190,6190,6190,370
|
|
20231226,123700,403365950,6190,6190,6190,6190,0
|
|
20231226,123600,403365950,6190,6190,6190,6190,0
|
|
20231226,123500,403365950,6190,6200,6200,6190,8
|
|
20231226,123400,403316410,6190,6190,6190,6190,0
|
|
20231226,123300,403316410,6190,6190,6190,6190,0
|
|
20231226,123200,403316410,6190,6190,6190,6190,1
|
|
20231226,123100,403310220,6190,6190,6190,6190,0
|
|
20231226,123000,403310220,6190,6190,6190,6190,0
|
|
20231226,122900,403310220,6190,6190,6190,6190,7
|
|
20231226,122800,403266890,6190,6190,6190,6190,1
|
|
20231226,122700,403260700,6190,6190,6190,6190,1358
|
|
20231226,122600,394854680,6200,6200,6200,6200,1
|
|
20231226,122500,394848480,6190,6190,6190,6190,0
|
|
20231226,122400,394848480,6190,6190,6190,6190,63
|
|
20231226,122300,394458510,6200,6200,6200,6200,200
|
|
20231226,122200,393218510,6190,6190,6190,6190,0
|
|
20231226,122100,393218510,6190,6190,6190,6190,1
|
|
20231226,122000,393212320,6200,6200,6200,6200,200
|
|
20231226,121900,391972320,6200,6210,6210,6200,126
|
|
20231226,121800,391191110,6210,6200,6210,6200,3604
|
|
20231226,121700,368846290,6190,6190,6190,6190,1
|
|
20231226,121600,368840100,6200,6200,6200,6200,0
|
|
20231226,121500,368840100,6200,6200,6200,6200,0
|
|
20231226,121400,368840100,6200,6190,6200,6190,724
|
|
20231226,121300,364357300,6180,6190,6190,6180,13
|
|
20231226,121200,364276860,6190,6190,6190,6190,16
|
|
20231226,121100,364177820,6180,6180,6180,6180,0
|
|
20231226,121000,364177820,6180,6180,6190,6180,317
|
|
20231226,120900,362215760,6190,6190,6190,6190,0
|
|
20231226,120800,362215760,6190,6190,6190,6190,4
|
|
20231226,120700,362191000,6190,6190,6190,6190,0
|
|
20231226,120600,362191000,6190,6180,6190,6180,17
|
|
20231226,120500,362085780,6190,6190,6190,6190,1611
|
|
20231226,120400,352113690,6180,6180,6180,6180,222
|
|
20231226,120300,350741730,6180,6180,6180,6180,1
|
|
20231226,120200,350735550,6190,6190,6190,6190,867
|
|
20231226,120100,345368820,6180,6180,6180,6180,0
|
|
20231226,120000,345368820,6180,6180,6180,6180,0
|
|
20231226,115900,345368820,6180,6180,6180,6180,1
|
|
20231226,115800,345362640,6180,6180,6180,6180,215
|
|
20231226,115700,344033940,6180,6180,6180,6180,0
|
|
20231226,115600,344033940,6180,6180,6180,6180,0
|
|
20231226,115500,344033940,6180,6170,6180,6170,98
|
|
20231226,115400,343428310,6180,6180,6180,6180,1274
|
|
20231226,115300,335554990,6180,6180,6180,6180,0
|
|
20231226,115200,335554990,6180,6180,6180,6180,115
|
|
20231226,115100,334844290,6180,6180,6180,6180,4220
|
|
20231226,115000,308764690,6180,6180,6180,6180,1
|
|
20231226,114900,308758510,6180,6180,6180,6180,0
|
|
20231226,114800,308758510,6180,6180,6180,6180,11
|
|
20231226,114700,308690530,6200,6200,6200,6200,80
|
|
20231226,114600,308194530,6180,6180,6180,6180,0
|
|
20231226,114500,308194530,6180,6190,6190,6180,1166
|
|
20231226,114400,300977000,6180,6180,6180,6180,401
|
|
20231226,114300,298498820,6180,6180,6180,6180,0
|
|
20231226,114200,298498820,6180,6180,6180,6180,2482
|
|
20231226,114100,283160060,6180,6190,6190,6180,21
|
|
20231226,114000,283030080,6190,6190,6190,6190,4
|
|
20231226,113900,283005320,6190,6190,6190,6190,34
|
|
20231226,113800,282794860,6190,6190,6190,6190,2
|
|
20231226,113700,282782480,6180,6180,6180,6180,5
|
|
20231226,113600,282751580,6180,6180,6180,6180,0
|
|
20231226,113500,282751580,6180,6180,6180,6180,0
|
|
20231226,113400,282751580,6180,6180,6180,6180,0
|
|
20231226,113300,282751580,6180,6180,6180,6180,1
|
|
20231226,113200,282745400,6190,6190,6190,6190,0
|
|
20231226,113100,282745400,6190,6190,6190,6190,20
|
|
20231226,113000,282621600,6190,6180,6190,6180,21
|
|
20231226,112900,282491620,6180,6180,6180,6180,0
|
|
20231226,112800,282491620,6180,6180,6180,6180,0
|
|
20231226,112700,282491620,6180,6180,6180,6180,39
|
|
20231226,112600,282250600,6180,6180,6180,6180,1
|
|
20231226,112500,282244420,6190,6190,6190,6190,409
|
|
20231226,112400,279712710,6190,6190,6190,6190,100
|
|
20231226,112300,279093710,6190,6180,6190,6180,33
|
|
20231226,112200,278889450,6180,6180,6180,6180,9
|
|
20231226,112100,278833830,6180,6180,6180,6180,101
|
|
20231226,112000,278209650,6180,6180,6180,6180,0
|
|
20231226,111900,278209650,6180,6180,6180,6180,1
|
|
20231226,111800,278203470,6190,6190,6190,6190,0
|
|
20231226,111700,278203470,6190,6190,6190,6190,10
|
|
20231226,111600,278141570,6200,6200,6200,6200,32
|
|
20231226,111500,277943170,6190,6190,6190,6190,772
|
|
20231226,111400,273164490,6190,6190,6190,6190,181
|
|
20231226,111300,272044100,6180,6180,6180,6180,64
|
|
20231226,111200,271648580,6180,6180,6180,6180,1
|
|
20231226,111100,271642400,6180,6180,6180,6180,0
|
|
20231226,111000,271642400,6180,6180,6180,6180,22
|
|
20231226,110900,271506440,6190,6190,6190,6190,0
|
|
20231226,110800,271506440,6190,6190,6190,6190,0
|
|
20231226,110700,271506440,6190,6190,6190,6190,0
|
|
20231226,110600,271506440,6190,6190,6190,6190,0
|
|
20231226,110500,271506440,6190,6190,6190,6190,1
|
|
20231226,110400,271500250,6200,6190,6200,6190,2181
|
|
20231226,110300,257995840,6190,6190,6190,6190,10
|
|
20231226,110200,257933940,6190,6190,6190,6190,10
|
|
20231226,110100,257872040,6190,6180,6190,6180,6
|
|
20231226,110000,257834910,6180,6180,6180,6180,0
|
|
20231226,105900,257834910,6180,6180,6180,6180,6
|
|
20231226,105800,257797830,6180,6180,6180,6180,0
|
|
20231226,105700,257797830,6180,6180,6180,6180,17
|
|
20231226,105600,257692770,6180,6180,6180,6180,0
|
|
20231226,105500,257692770,6180,6180,6180,6180,1
|
|
20231226,105400,257686590,6190,6190,6190,6190,500
|
|
20231226,105300,254591590,6180,6180,6180,6180,1
|
|
20231226,105200,254585410,6190,6200,6200,6190,19
|
|
20231226,105100,254467720,6200,6190,6200,6190,242
|
|
20231226,105000,252967330,6160,6160,6160,6160,0
|
|
20231226,104900,252967330,6160,6160,6160,6160,0
|
|
20231226,104800,252967330,6160,6160,6160,6160,0
|
|
20231226,104700,252967330,6160,6180,6180,6160,500
|
|
20231226,104600,249883990,6180,6180,6180,6160,2511
|
|
20231226,104500,234381370,6180,6190,6190,6180,2761
|
|
20231226,104400,217310910,6200,6200,6200,6200,10
|
|
20231226,104300,217248910,6200,6190,6200,6190,71
|
|
20231226,104200,216809310,6190,6190,6190,6190,1416
|
|
20231226,104100,208044270,6200,6200,6200,6200,400
|
|
20231226,104000,205564270,6190,6190,6190,6190,0
|
|
20231226,103900,205564270,6190,6190,6190,6190,1
|
|
20231226,103800,205558080,6200,6200,6200,6200,30
|
|
20231226,103700,205372080,6200,6200,6200,6200,2
|
|
20231226,103600,205359680,6190,6190,6190,6190,300
|
|
20231226,103500,203502680,6200,6190,6200,6190,790
|
|
20231226,103400,198605300,6200,6190,6200,6190,2270
|
|
20231226,103300,184534000,6190,6190,6190,6180,648
|
|
20231226,103200,180522920,6180,6170,6180,6170,276
|
|
20231226,103100,178817250,6180,6180,6180,6180,0
|
|
20231226,103000,178817250,6180,6180,6180,6180,1
|
|
20231226,102900,178811070,6180,6180,6180,6180,250
|
|
20231226,102800,177266070,6180,6170,6180,6170,2
|
|
20231226,102700,177253720,6180,6180,6180,6180,32
|
|
20231226,102600,177055960,6180,6200,6200,6180,62
|
|
20231226,102500,176672780,6190,6190,6190,6190,201
|
|
20231226,102400,175428590,6190,6190,6200,6190,102
|
|
20231226,102300,174797200,6190,6190,6190,6190,1
|
|
20231226,102200,174791010,6190,6190,6190,6190,31
|
|
20231226,102100,174599120,6190,6190,6200,6190,18
|
|
20231226,102000,174487600,6200,6200,6200,6200,2
|
|
20231226,101900,174475200,6200,6200,6200,6200,1
|
|
20231226,101800,174469000,6190,6190,6200,6190,170
|
|
20231226,101700,173415880,6180,6180,6180,6170,461
|
|
20231226,101600,170566910,6180,6180,6180,6170,423
|
|
20231226,101500,167953470,6170,6170,6170,6170,300
|
|
20231226,101400,166102470,6160,6170,6170,6160,113
|
|
20231226,101300,165406380,6160,6170,6170,6160,2
|
|
20231226,101200,165394050,6170,6170,6170,6170,1
|
|
20231226,101100,165387880,6170,6170,6170,6170,1
|
|
20231226,101000,165381710,6170,6150,6170,6150,658
|
|
20231226,100900,161323470,6160,6160,6160,6160,33
|
|
20231226,100800,161120190,6160,6160,6160,6160,1
|
|
20231226,100700,161114030,6160,6160,6160,6160,1
|
|
20231226,100600,161107870,6160,6150,6160,6150,238
|
|
20231226,100500,159644160,6150,6150,6150,6150,2531
|
|
20231226,100400,144078510,6150,6150,6150,6150,42
|
|
20231226,100300,143820210,6150,6150,6150,6150,1
|
|
20231226,100200,143814060,6160,6140,6160,6130,152
|
|
20231226,100100,142880730,6130,6150,6160,6130,1769
|
|
20231226,100000,132022260,6160,6160,6160,6160,10
|
|
20231226,095900,131960660,6170,6160,6170,6160,41
|
|
20231226,095800,131708090,6170,6170,6170,6170,1
|
|
20231226,095700,131701920,6170,6170,6170,6170,21
|
|
20231226,095600,131572350,6150,6160,6160,6150,41
|
|
20231226,095500,131320180,6170,6160,6170,6160,201
|
|
20231226,095400,130081160,6160,6160,6160,6160,5
|
|
20231226,095300,130050360,6160,6160,6160,6160,1
|
|
20231226,095200,130044200,6150,6150,6150,6150,50
|
|
20231226,095100,129736700,6160,6150,6160,6150,19
|
|
20231226,095000,129619840,6150,6140,6150,6140,533
|
|
20231226,094900,126346890,6140,6140,6140,6140,0
|
|
20231226,094800,126346890,6140,6150,6150,6140,500
|
|
20231226,094700,123274360,6150,6150,6150,6150,0
|
|
20231226,094600,123274360,6150,6150,6150,6150,108
|
|
20231226,094500,122610160,6160,6160,6160,6160,50
|
|
20231226,094400,122302160,6160,6160,6160,6160,100
|
|
20231226,094300,121686160,6150,6150,6150,6150,1424
|
|
20231226,094200,112928560,6160,6160,6160,6160,230
|
|
20231226,094100,111511760,6160,6160,6160,6160,2
|
|
20231226,094000,111499440,6170,6170,6170,6170,10
|
|
20231226,093900,111437740,6170,6170,6170,6160,5
|
|
20231226,093800,111406900,6180,6180,6180,6180,0
|
|
20231226,093700,111406900,6180,6180,6180,6180,0
|
|
20231226,093600,111406900,6180,6180,6180,6180,9
|
|
20231226,093500,111351280,6180,6170,6180,6170,80
|
|
20231226,093400,110857660,6170,6170,6170,6170,9
|
|
20231226,093300,110802130,6170,6170,6170,6170,14
|
|
20231226,093200,110715750,6170,6160,6170,6160,6
|
|
20231226,093100,110678740,6170,6140,6170,6140,231
|
|
20231226,093000,109260370,6140,6140,6140,6140,0
|
|
20231226,092900,109260370,6140,6140,6140,6140,1
|
|
20231226,092800,109254230,6170,6170,6170,6170,2000
|
|
20231226,092700,96914230,6150,6140,6150,6140,1069
|
|
20231226,092600,90350550,6130,6140,6140,6130,921
|
|
20231226,092500,84704330,6140,6140,6140,6140,0
|
|
20231226,092400,84704330,6140,6140,6140,6140,1
|
|
20231226,092300,84698190,6140,6140,6140,6130,1663
|
|
20231226,092200,74498970,6140,6140,6140,6140,0
|
|
20231226,092100,74498970,6140,6140,6140,6140,349
|
|
20231226,092000,72356110,6170,6170,6170,6170,0
|
|
20231226,091900,72356110,6170,6170,6170,6170,3
|
|
20231226,091800,72337600,6160,6160,6160,6160,343
|
|
20231226,091700,70224720,6160,6160,6160,6130,1782
|
|
20231226,091600,59282740,6160,6160,6160,6160,210
|
|
20231226,091500,57989140,6150,6150,6150,6150,0
|
|
20231226,091400,57989140,6150,6150,6150,6150,0
|
|
20231226,091300,57989140,6150,6150,6150,6150,0
|
|
20231226,091200,57989140,6150,6150,6150,6150,2981
|
|
20231226,091100,39655990,6150,6150,6150,6150,35
|
|
20231226,091000,39440740,6140,6140,6140,6140,18
|
|
20231226,090900,39330220,6140,6150,6150,6140,657
|
|
20231226,090800,35295990,6150,6160,6160,6150,385
|
|
20231226,090700,32928140,6160,6160,6160,6160,98
|
|
20231226,090600,32324460,6160,6160,6160,6160,203
|
|
20231226,090500,31073980,6170,6170,6170,6170,230
|
|
20231226,090400,29654880,6180,6180,6180,6180,924
|
|
20231226,090300,23944560,6180,6190,6190,6180,255
|
|
20231226,090200,22367660,6190,6200,6200,6190,1826
|
|
20231226,090100,11052160,6200,6200,6200,6200,247
|
|
20231226,090000,9520760,6200,6210,6210,6200,1534
|