601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,185800,661809370,6040,6040,6040,6040,5753
|
|
20231227,185700,661809370,6040,6040,6040,6040,0
|
|
20231227,185600,661809370,6040,6040,6040,6040,0
|
|
20231227,185500,661809370,6040,6040,6040,6040,0
|
|
20231227,185400,661809370,6040,6040,6040,6040,0
|
|
20231227,185300,661809370,6040,6040,6040,6040,0
|
|
20231227,185200,661809370,6040,6040,6040,6040,0
|
|
20231227,185100,661809370,6040,6040,6040,6040,0
|
|
20231227,185000,661809370,6040,6040,6040,6040,0
|
|
20231227,184900,661809370,6040,6040,6040,6040,0
|
|
20231227,184800,661809370,6040,6040,6040,6040,0
|
|
20231227,184700,661809370,6040,6040,6040,6040,0
|
|
20231227,184600,661809370,6040,6040,6040,6040,0
|
|
20231227,184500,661809370,6040,6040,6040,6040,0
|
|
20231227,184400,661809370,6040,6040,6040,6040,0
|
|
20231227,184300,661809370,6040,6040,6040,6040,0
|
|
20231227,184200,661809370,6040,6040,6040,6040,0
|
|
20231227,184100,661809370,6040,6040,6040,6040,0
|
|
20231227,184000,661809370,6040,6040,6040,6040,0
|
|
20231227,183900,661809370,6040,6040,6040,6040,0
|
|
20231227,183800,661809370,6040,6040,6040,6040,0
|
|
20231227,183700,661809370,6040,6040,6040,6040,0
|
|
20231227,183600,661809370,6040,6040,6040,6040,0
|
|
20231227,183500,661809370,6040,6040,6040,6040,0
|
|
20231227,183400,661809370,6040,6040,6040,6040,0
|
|
20231227,183300,661809370,6040,6040,6040,6040,0
|
|
20231227,183200,661809370,6040,6040,6040,6040,0
|
|
20231227,183100,661809370,6040,6040,6040,6040,0
|
|
20231227,183000,661809370,6040,6040,6040,6040,0
|
|
20231227,182900,661809370,6040,6040,6040,6040,0
|
|
20231227,182800,661809370,6040,6040,6040,6040,5753
|
|
20231227,182700,661809370,6040,6040,6040,6040,0
|
|
20231227,182600,661809370,6040,6040,6040,6040,0
|
|
20231227,182500,661809370,6040,6040,6040,6040,0
|
|
20231227,182400,661809370,6040,6040,6040,6040,0
|
|
20231227,182300,661809370,6040,6040,6040,6040,0
|
|
20231227,182200,661809370,6040,6040,6040,6040,0
|
|
20231227,182100,661809370,6040,6040,6040,6040,0
|
|
20231227,182000,661809370,6040,6040,6040,6040,0
|
|
20231227,181900,661809370,6040,6040,6040,6040,0
|
|
20231227,181800,661809370,6040,6040,6040,6040,0
|
|
20231227,181700,661809370,6040,6040,6040,6040,0
|
|
20231227,181600,661809370,6040,6040,6040,6040,0
|
|
20231227,181500,661809370,6040,6040,6040,6040,0
|
|
20231227,181400,661809370,6040,6040,6040,6040,0
|
|
20231227,181300,661809370,6040,6040,6040,6040,0
|
|
20231227,181200,661809370,6040,6040,6040,6040,0
|
|
20231227,181100,661809370,6040,6040,6040,6040,0
|
|
20231227,181000,661809370,6040,6040,6040,6040,0
|
|
20231227,180900,661809370,6040,6040,6040,6040,0
|
|
20231227,180800,661809370,6040,6040,6040,6040,0
|
|
20231227,180700,661809370,6040,6040,6040,6040,0
|
|
20231227,180600,661809370,6040,6040,6040,6040,0
|
|
20231227,180500,661809370,6040,6040,6040,6040,0
|
|
20231227,180400,661809370,6040,6040,6040,6040,0
|
|
20231227,180300,661809370,6040,6040,6040,6040,0
|
|
20231227,180200,661809370,6040,6040,6040,6040,0
|
|
20231227,180100,661809370,6040,6040,6040,6040,0
|
|
20231227,180000,661809370,6040,6040,6040,6040,0
|
|
20231227,175900,661809370,6040,6040,6040,6040,0
|
|
20231227,175800,661809370,6040,6040,6040,6040,5753
|
|
20231227,175700,661809370,6040,6040,6040,6040,0
|
|
20231227,175600,661809370,6040,6040,6040,6040,0
|
|
20231227,175500,661809370,6040,6040,6040,6040,0
|
|
20231227,175400,661809370,6040,6040,6040,6040,0
|
|
20231227,175300,661809370,6040,6040,6040,6040,0
|
|
20231227,175200,661809370,6040,6040,6040,6040,0
|
|
20231227,175100,661809370,6040,6040,6040,6040,0
|
|
20231227,175000,661809370,6040,6040,6040,6040,0
|
|
20231227,174900,661809370,6040,6040,6040,6040,0
|
|
20231227,174800,661809370,6040,6040,6040,6040,0
|
|
20231227,174700,661809370,6040,6040,6040,6040,0
|
|
20231227,174600,661809370,6040,6040,6040,6040,0
|
|
20231227,174500,661809370,6040,6040,6040,6040,0
|
|
20231227,174400,661809370,6040,6040,6040,6040,0
|
|
20231227,174300,661809370,6040,6040,6040,6040,0
|
|
20231227,174200,661809370,6040,6040,6040,6040,0
|
|
20231227,174100,661809370,6040,6040,6040,6040,0
|
|
20231227,174000,661809370,6040,6040,6040,6040,0
|
|
20231227,173900,661809370,6040,6040,6040,6040,0
|
|
20231227,173800,661809370,6040,6040,6040,6040,0
|
|
20231227,173700,661809370,6040,6040,6040,6040,0
|
|
20231227,173600,661809370,6040,6040,6040,6040,0
|
|
20231227,173500,661809370,6040,6040,6040,6040,0
|
|
20231227,173400,661809370,6040,6040,6040,6040,0
|
|
20231227,173300,661809370,6040,6040,6040,6040,0
|
|
20231227,173200,661809370,6040,6040,6040,6040,0
|
|
20231227,173100,661809370,6040,6040,6040,6040,0
|
|
20231227,173000,661809370,6040,6040,6040,6040,0
|
|
20231227,172900,661809370,6040,6040,6040,6040,0
|
|
20231227,172800,661809370,6040,6040,6040,6040,5753
|
|
20231227,172700,661809370,6040,6040,6040,6040,0
|
|
20231227,172600,661809370,6040,6040,6040,6040,0
|
|
20231227,172500,661809370,6040,6040,6040,6040,0
|
|
20231227,172400,661809370,6040,6040,6040,6040,0
|
|
20231227,172300,661809370,6040,6040,6040,6040,0
|
|
20231227,172200,661809370,6040,6040,6040,6040,0
|
|
20231227,172100,661809370,6040,6040,6040,6040,0
|
|
20231227,172000,661809370,6040,6040,6040,6040,0
|
|
20231227,171900,661809370,6040,6040,6040,6040,0
|
|
20231227,171800,661809370,6040,6040,6040,6040,0
|
|
20231227,171700,661809370,6040,6040,6040,6040,0
|
|
20231227,171600,661809370,6040,6040,6040,6040,0
|
|
20231227,171500,661809370,6040,6040,6040,6040,0
|
|
20231227,171400,661809370,6040,6040,6040,6040,0
|
|
20231227,171300,661809370,6040,6040,6040,6040,0
|
|
20231227,171200,661809370,6040,6040,6040,6040,0
|
|
20231227,171100,661809370,6040,6040,6040,6040,0
|
|
20231227,171000,661809370,6040,6040,6040,6040,0
|
|
20231227,170900,661809370,6040,6040,6040,6040,0
|
|
20231227,170800,661809370,6040,6040,6040,6040,0
|
|
20231227,170700,661809370,6040,6040,6040,6040,0
|
|
20231227,170600,661809370,6040,6040,6040,6040,0
|
|
20231227,170500,661809370,6040,6040,6040,6040,0
|
|
20231227,170400,661809370,6040,6040,6040,6040,0
|
|
20231227,170300,661809370,6040,6040,6040,6040,0
|
|
20231227,170200,661809370,6040,6040,6040,6040,0
|
|
20231227,170100,661809370,6040,6040,6040,6040,0
|
|
20231227,170000,661809370,6040,6040,6040,6040,0
|
|
20231227,165900,661809370,6040,6040,6040,6040,0
|
|
20231227,165800,661809370,6040,6040,6040,6040,5753
|
|
20231227,165700,661809370,6040,6040,6040,6040,0
|
|
20231227,165600,661809370,6040,6040,6040,6040,0
|
|
20231227,165500,661809370,6040,6040,6040,6040,0
|
|
20231227,165400,661809370,6040,6040,6040,6040,0
|
|
20231227,165300,661809370,6040,6040,6040,6040,0
|
|
20231227,165200,661809370,6040,6040,6040,6040,0
|
|
20231227,165100,661809370,6040,6040,6040,6040,0
|
|
20231227,165000,661809370,6040,6040,6040,6040,0
|
|
20231227,164900,661809370,6040,6040,6040,6040,0
|
|
20231227,164800,661809370,6040,6040,6040,6040,0
|
|
20231227,164700,661809370,6040,6040,6040,6040,0
|
|
20231227,164600,661809370,6040,6040,6040,6040,0
|
|
20231227,164500,661809370,6040,6040,6040,6040,0
|
|
20231227,164400,661809370,6040,6040,6040,6040,0
|
|
20231227,164300,661809370,6040,6040,6040,6040,0
|
|
20231227,164200,661809370,6040,6040,6040,6040,0
|
|
20231227,164100,661809370,6040,6040,6040,6040,0
|
|
20231227,164000,661809370,6040,6040,6040,6040,0
|
|
20231227,163900,661809370,6040,6040,6040,6040,0
|
|
20231227,163800,661809370,6040,6040,6040,6040,0
|
|
20231227,163700,661809370,6040,6040,6040,6040,0
|
|
20231227,163600,661809370,6040,6040,6040,6040,0
|
|
20231227,163500,661809370,6040,6040,6040,6040,0
|
|
20231227,163400,661809370,6040,6040,6040,6040,0
|
|
20231227,163300,661809370,6040,6040,6040,6040,0
|
|
20231227,163200,661809370,6040,6040,6040,6040,0
|
|
20231227,163100,661809370,6040,6040,6040,6040,0
|
|
20231227,163000,661809370,6040,6040,6040,6040,0
|
|
20231227,162900,661809370,6040,6040,6040,6040,0
|
|
20231227,162800,661809370,6040,6040,6040,6040,5753
|
|
20231227,162700,661809370,6040,6040,6040,6040,0
|
|
20231227,162600,661809370,6040,6040,6040,6040,0
|
|
20231227,162500,661809370,6040,6040,6040,6040,0
|
|
20231227,162400,661809370,6040,6040,6040,6040,0
|
|
20231227,162300,661809370,6040,6040,6040,6040,0
|
|
20231227,162200,661809370,6040,6040,6040,6040,0
|
|
20231227,162100,661809370,6040,6040,6040,6040,0
|
|
20231227,162000,661809370,6040,6040,6040,6040,0
|
|
20231227,161900,661809370,6040,6040,6040,6040,0
|
|
20231227,161800,661809370,6040,6040,6040,6040,0
|
|
20231227,161700,661809370,6040,6040,6040,6040,0
|
|
20231227,161600,661809370,6040,6040,6040,6040,0
|
|
20231227,161500,661809370,6040,6040,6040,6040,0
|
|
20231227,161400,661809370,6040,6040,6040,6040,0
|
|
20231227,161300,661809370,6040,6040,6040,6040,0
|
|
20231227,161200,661809370,6040,6040,6040,6040,0
|
|
20231227,161100,661809370,6040,6040,6040,6040,0
|
|
20231227,161000,661809370,6040,6040,6040,6040,0
|
|
20231227,160900,661809370,6040,6040,6040,6040,0
|
|
20231227,160800,661809370,6040,6040,6040,6040,0
|
|
20231227,160700,661809370,6040,6040,6040,6040,0
|
|
20231227,160600,661809370,6040,6040,6040,6040,0
|
|
20231227,160500,661809370,6040,6040,6040,6040,0
|
|
20231227,160400,661809370,6040,6040,6040,6040,0
|
|
20231227,160300,661809370,6040,6040,6040,6040,0
|
|
20231227,160200,661809370,6040,6040,6040,6040,0
|
|
20231227,160100,661809370,6040,6040,6040,6040,0
|
|
20231227,160000,661809370,6040,6040,6040,6040,0
|
|
20231227,155900,661809370,6040,6040,6040,6040,0
|
|
20231227,155800,661809370,6040,6040,6040,6040,5753
|
|
20231227,155700,661809370,6040,6040,6040,6040,0
|
|
20231227,155600,661809370,6040,6040,6040,6040,0
|
|
20231227,155500,661809370,6040,6040,6040,6040,0
|
|
20231227,155400,661809370,6040,6040,6040,6040,0
|
|
20231227,155300,661809370,6040,6040,6040,6040,0
|
|
20231227,155200,661809370,6040,6040,6040,6040,0
|
|
20231227,155100,661809370,6040,6040,6040,6040,0
|
|
20231227,155000,661809370,6040,6040,6040,6040,0
|
|
20231227,154900,661809370,6040,6040,6040,6040,0
|
|
20231227,154800,661809370,6040,6040,6040,6040,0
|
|
20231227,154700,661809370,6040,6040,6040,6040,0
|
|
20231227,154600,661809370,6040,6040,6040,6040,0
|
|
20231227,154500,661809370,6040,6040,6040,6040,0
|
|
20231227,154400,661809370,6040,6040,6040,6040,0
|
|
20231227,154300,661809370,6040,6040,6040,6040,0
|
|
20231227,154200,661809370,6040,6040,6040,6040,0
|
|
20231227,154100,661809370,6040,6040,6040,6040,0
|
|
20231227,154000,661809370,6040,6040,6040,6040,0
|
|
20231227,153900,661809370,6040,6040,6040,6040,0
|
|
20231227,153800,661809370,6040,6040,6040,6040,0
|
|
20231227,153700,661809370,6040,6040,6040,6040,0
|
|
20231227,153600,661809370,6040,6040,6040,6040,0
|
|
20231227,153500,661809370,6040,6040,6040,6040,0
|
|
20231227,153400,661809370,6040,6040,6040,6040,0
|
|
20231227,153300,661809370,6040,6040,6040,6040,0
|
|
20231227,153200,661809370,6040,6040,6040,6040,0
|
|
20231227,153100,661809370,6040,6040,6040,6040,0
|
|
20231227,153000,661809370,6040,6040,6040,6040,5753
|
|
20231227,152900,627061250,6050,6050,6050,6050,0
|
|
20231227,152800,627061250,6050,6050,6050,6050,0
|
|
20231227,152700,627061250,6050,6050,6050,6050,0
|
|
20231227,152600,627061250,6050,6050,6050,6050,0
|
|
20231227,152500,627061250,6050,6050,6050,6050,0
|
|
20231227,152400,627061250,6050,6050,6050,6050,0
|
|
20231227,152300,627061250,6050,6050,6050,6050,0
|
|
20231227,152200,627061250,6050,6050,6050,6050,0
|
|
20231227,152100,627061250,6050,6050,6050,6050,0
|
|
20231227,152000,627061250,6050,6050,6050,6050,0
|
|
20231227,151900,627061250,6050,6050,6060,6040,165
|
|
20231227,151800,626064010,6040,6040,6040,6040,1
|
|
20231227,151700,626057970,6060,6050,6060,6050,131
|
|
20231227,151600,625264730,6050,6050,6050,6050,10
|
|
20231227,151500,625204230,6050,6050,6050,6050,6
|
|
20231227,151400,625167930,6040,6060,6060,6040,203
|
|
20231227,151300,623940030,6060,6060,6060,6060,4
|
|
20231227,151200,623915790,6050,6050,6050,6050,0
|
|
20231227,151100,623915790,6050,6050,6050,6050,51
|
|
20231227,151000,623607240,6040,6040,6040,6040,0
|
|
20231227,150900,623607240,6040,6050,6050,6040,129
|
|
20231227,150800,622827080,6050,6050,6050,6050,11
|
|
20231227,150700,622760530,6050,6050,6050,6050,100
|
|
20231227,150600,622155530,6050,6050,6050,6050,110
|
|
20231227,150500,621490030,6050,6050,6050,6050,30
|
|
20231227,150400,621308530,6050,6050,6050,6050,1650
|
|
20231227,150300,611326030,6040,6040,6040,6040,8
|
|
20231227,150200,611277710,6040,6050,6050,6040,60
|
|
20231227,150100,610915010,6050,6050,6050,6050,407
|
|
20231227,150000,608452660,6050,6050,6050,6050,109
|
|
20231227,145900,607793210,6050,6050,6050,6050,40
|
|
20231227,145800,607551210,6050,6050,6050,6050,223
|
|
20231227,145700,606202060,6050,6050,6050,6050,0
|
|
20231227,145600,606202060,6050,6050,6050,6050,203
|
|
20231227,145500,604973910,6050,6050,6050,6050,20
|
|
20231227,145400,604852910,6050,6050,6050,6050,152
|
|
20231227,145300,603933310,6050,6050,6050,6050,50
|
|
20231227,145200,603630810,6040,6040,6040,6040,14
|
|
20231227,145100,603546250,6050,6050,6050,6050,0
|
|
20231227,145000,603546250,6050,6040,6050,6040,26
|
|
20231227,144900,603389000,6040,6040,6040,6040,0
|
|
20231227,144800,603389000,6040,6040,6040,6040,15
|
|
20231227,144700,603298400,6050,6050,6050,6050,1
|
|
20231227,144600,603292350,6040,6040,6040,6040,30
|
|
20231227,144500,603111150,6040,6040,6040,6040,14
|
|
20231227,144400,603026590,6040,6040,6040,6040,132
|
|
20231227,144300,602229310,6050,6050,6050,6050,185
|
|
20231227,144200,601110060,6040,6050,6050,6040,102
|
|
20231227,144100,600493960,6050,6050,6050,6050,0
|
|
20231227,144000,600493960,6050,6050,6050,6050,0
|
|
20231227,143900,600493960,6050,6050,6050,6050,33
|
|
20231227,143800,600294310,6050,6050,6050,6050,103
|
|
20231227,143700,599671160,6050,6050,6050,6050,0
|
|
20231227,143600,599671160,6050,6050,6050,6050,0
|
|
20231227,143500,599671160,6050,6050,6050,6050,25
|
|
20231227,143400,599519910,6050,6050,6050,6050,0
|
|
20231227,143300,599519910,6050,6050,6050,6050,0
|
|
20231227,143200,599519910,6050,6050,6050,6050,0
|
|
20231227,143100,599519910,6050,6050,6050,6050,14
|
|
20231227,143000,599435210,6050,6040,6050,6040,141
|
|
20231227,142900,598582760,6040,6040,6040,6040,0
|
|
20231227,142800,598582760,6040,6040,6040,6040,822
|
|
20231227,142700,593617880,6040,6040,6040,6040,0
|
|
20231227,142600,593617880,6040,6050,6050,6040,71
|
|
20231227,142500,593188930,6040,6040,6040,6040,0
|
|
20231227,142400,593188930,6040,6040,6040,6040,14
|
|
20231227,142300,593104370,6040,6040,6040,6040,59
|
|
20231227,142200,592748010,6050,6050,6050,6050,0
|
|
20231227,142100,592748010,6050,6050,6050,6040,34
|
|
20231227,142000,592542460,6050,6040,6050,6040,76
|
|
20231227,141900,592083250,6040,6040,6040,6040,0
|
|
20231227,141800,592083250,6040,6040,6040,6040,14
|
|
20231227,141700,591998690,6040,6040,6040,6040,70
|
|
20231227,141600,591575890,6050,6050,6050,6050,15
|
|
20231227,141500,591485140,6040,6040,6040,6040,0
|
|
20231227,141400,591485140,6040,6040,6040,6040,373
|
|
20231227,141300,589232220,6050,6050,6050,6050,1
|
|
20231227,141200,589226170,6050,6050,6050,6050,0
|
|
20231227,141100,589226170,6050,6060,6060,6050,22
|
|
20231227,141000,589093060,6050,6050,6050,6050,0
|
|
20231227,140900,589093060,6050,6050,6050,6050,0
|
|
20231227,140800,589093060,6050,6040,6050,6040,220
|
|
20231227,140700,587762650,6050,6050,6050,6050,1
|
|
20231227,140600,587756600,6050,6050,6050,6050,0
|
|
20231227,140500,587756600,6050,6040,6050,6040,612
|
|
20231227,140400,584060110,6030,6040,6040,6030,160
|
|
20231227,140300,583094300,6040,6040,6040,6040,100
|
|
20231227,140200,582490300,6030,6030,6030,6030,0
|
|
20231227,140100,582490300,6030,6030,6030,6030,60
|
|
20231227,140000,582128500,6040,6040,6040,6040,295
|
|
20231227,135900,580346700,6030,6030,6030,6030,0
|
|
20231227,135800,580346700,6030,6030,6030,6030,359
|
|
20231227,135700,578181930,6040,6040,6040,6040,0
|
|
20231227,135600,578181930,6040,6050,6050,6040,1827
|
|
20231227,135500,567145200,6040,6040,6040,6040,59
|
|
20231227,135400,566788840,6050,6040,6050,6040,16
|
|
20231227,135300,566692190,6040,6040,6040,6040,73
|
|
20231227,135200,566251270,6050,6040,6050,6040,60
|
|
20231227,135100,565888860,6040,6050,6050,6040,10
|
|
20231227,135000,565828450,6040,6040,6040,6040,214
|
|
20231227,134900,564535890,6040,6040,6040,6040,60
|
|
20231227,134800,564173490,6050,6050,6050,6050,1010
|
|
20231227,134700,558062990,6050,6050,6050,6050,1000
|
|
20231227,134600,552012990,6040,6040,6040,6040,60
|
|
20231227,134500,551650590,6050,6050,6050,6050,3
|
|
20231227,134400,551632440,6050,6040,6050,6040,55
|
|
20231227,134300,551299840,6040,6040,6040,6040,59
|
|
20231227,134200,550943480,6050,6050,6050,6050,0
|
|
20231227,134100,550943480,6050,6050,6050,6050,24
|
|
20231227,134000,550798280,6040,6040,6040,6040,14
|
|
20231227,133900,550713720,6040,6040,6040,6040,1080
|
|
20231227,133800,544190520,6050,6050,6050,6050,20
|
|
20231227,133700,544069520,6050,6050,6050,6050,57
|
|
20231227,133600,543724670,6050,6050,6050,6050,121
|
|
20231227,133500,542992620,6050,6050,6050,6050,50
|
|
20231227,133400,542690120,6050,6050,6050,6050,2
|
|
20231227,133300,542678020,6040,6050,6050,6040,42
|
|
20231227,133200,542424060,6050,6050,6050,6050,0
|
|
20231227,133100,542424060,6050,6050,6050,6050,0
|
|
20231227,133000,542424060,6050,6050,6050,6050,1396
|
|
20231227,132900,533978260,6050,6050,6050,6050,209
|
|
20231227,132800,532713810,6060,6060,6060,6060,0
|
|
20231227,132700,532713810,6060,6050,6060,6050,90
|
|
20231227,132600,532169290,6050,6050,6050,6050,0
|
|
20231227,132500,532169290,6050,6050,6050,6050,0
|
|
20231227,132400,532169290,6050,6050,6050,6050,59
|
|
20231227,132300,531812340,6050,6050,6050,6050,7
|
|
20231227,132200,531769990,6060,6060,6060,6060,4
|
|
20231227,132100,531745750,6050,6050,6050,6050,359
|
|
20231227,132000,529573800,6050,6050,6050,6050,19
|
|
20231227,131900,529458850,6060,6060,6060,6060,0
|
|
20231227,131800,529458850,6060,6060,6060,6060,20
|
|
20231227,131700,529337650,6050,6060,6060,6050,853
|
|
20231227,131600,524176000,6050,6060,6060,6050,27
|
|
20231227,131500,524012520,6050,6050,6050,6050,0
|
|
20231227,131400,524012520,6050,6050,6050,6050,60
|
|
20231227,131300,523649520,6060,6060,6060,6060,1
|
|
20231227,131200,523643460,6060,6060,6060,6060,10
|
|
20231227,131100,523582860,6050,6050,6050,6050,59
|
|
20231227,131000,523225910,6060,6060,6060,6060,0
|
|
20231227,130900,523225910,6060,6060,6060,6060,4
|
|
20231227,130800,523201670,6050,6050,6050,6050,59
|
|
20231227,130700,522844720,6050,6050,6050,6050,926
|
|
20231227,130600,517242420,6060,6060,6060,6060,13
|
|
20231227,130500,517163640,6060,6050,6060,6050,61
|
|
20231227,130400,516794570,6060,6060,6060,6060,5
|
|
20231227,130300,516764270,6060,6060,6060,6060,500
|
|
20231227,130200,513734270,6050,6050,6050,6050,59
|
|
20231227,130100,513377320,6050,6050,6050,6050,0
|
|
20231227,130000,513377320,6050,6040,6050,6040,4060
|
|
20231227,125900,488814430,6040,6040,6040,6040,89
|
|
20231227,125800,488276870,6040,6040,6040,6040,6
|
|
20231227,125700,488240630,6050,6050,6050,6050,50
|
|
20231227,125600,487938130,6040,6040,6040,6040,73
|
|
20231227,125500,487497210,6040,6040,6040,6040,0
|
|
20231227,125400,487497210,6040,6040,6040,6040,0
|
|
20231227,125300,487497210,6040,6040,6040,6040,589
|
|
20231227,125200,483939650,6040,6040,6040,6040,59
|
|
20231227,125100,483583290,6050,6050,6050,6050,0
|
|
20231227,125000,483583290,6050,6050,6050,6050,1
|
|
20231227,124900,483577240,6040,6050,6050,6040,445
|
|
20231227,124800,480885580,6040,6040,6040,6040,14
|
|
20231227,124700,480801020,6040,6040,6040,6040,600
|
|
20231227,124600,477177020,6040,6030,6040,6030,75
|
|
20231227,124500,476724760,6040,6040,6040,6040,0
|
|
20231227,124400,476724760,6040,6040,6040,6040,492
|
|
20231227,124300,473753080,6040,6050,6050,6040,62
|
|
20231227,124200,473378580,6040,6040,6040,6040,15
|
|
20231227,124100,473287980,6040,6040,6040,6040,100
|
|
20231227,124000,472683980,6040,6040,6040,6040,59
|
|
20231227,123900,472327620,6040,6040,6040,6040,214
|
|
20231227,123800,471035060,6050,6050,6050,6050,5
|
|
20231227,123700,471004810,6040,6050,6050,6040,69
|
|
20231227,123600,470587950,6050,6050,6050,6050,195
|
|
20231227,123500,469408200,6070,6050,6070,6050,144
|
|
20231227,123400,468536880,6050,6040,6050,6040,61
|
|
20231227,123300,468168420,6040,6040,6040,6040,10
|
|
20231227,123200,468108020,6040,6050,6050,6040,930
|
|
20231227,123100,462490810,6050,6040,6050,6040,233
|
|
20231227,123000,461081750,6040,6040,6040,6040,0
|
|
20231227,122900,461081750,6040,6040,6040,6040,14
|
|
20231227,122800,460997190,6040,6040,6040,6040,0
|
|
20231227,122700,460997190,6040,6040,6040,6040,60
|
|
20231227,122600,460634790,6040,6040,6040,6040,0
|
|
20231227,122500,460634790,6040,6040,6040,6040,15
|
|
20231227,122400,460544190,6040,6040,6040,6040,59
|
|
20231227,122300,460187830,6050,6050,6050,6050,0
|
|
20231227,122200,460187830,6050,6050,6050,6050,66
|
|
20231227,122100,459788530,6040,6050,6050,6040,61
|
|
20231227,122000,459420070,6050,6040,6050,6040,14
|
|
20231227,121900,459335410,6050,6040,6050,6040,79
|
|
20231227,121800,458857750,6040,6040,6040,6040,79
|
|
20231227,121700,458380590,6040,6040,6040,6040,0
|
|
20231227,121600,458380590,6040,6040,6040,6040,50
|
|
20231227,121500,458078590,6040,6040,6040,6040,74
|
|
20231227,121400,457631630,6040,6040,6040,6040,141
|
|
20231227,121300,456779990,6040,6040,6040,6040,0
|
|
20231227,121200,456779990,6040,6030,6040,6030,180
|
|
20231227,121100,455694090,6040,6040,6040,6040,27
|
|
20231227,121000,455531010,6050,6050,6050,6050,0
|
|
20231227,120900,455531010,6050,6040,6050,6040,109
|
|
20231227,120800,454872150,6050,6050,6050,6050,1
|
|
20231227,120700,454866100,6040,6040,6040,6040,585
|
|
20231227,120600,451332700,6040,6040,6040,6040,0
|
|
20231227,120500,451332700,6040,6040,6040,6040,93
|
|
20231227,120400,450770980,6050,6050,6050,6050,2
|
|
20231227,120300,450758880,6050,6050,6050,6050,1
|
|
20231227,120200,450752830,6040,6040,6040,6040,73
|
|
20231227,120100,450311910,6040,6050,6050,6040,7
|
|
20231227,120000,450269610,6040,6040,6040,6040,0
|
|
20231227,115900,450269610,6040,6040,6040,6040,59
|
|
20231227,115800,449913250,6040,6040,6040,6040,15
|
|
20231227,115700,449822650,6030,6030,6030,6030,0
|
|
20231227,115600,449822650,6030,6040,6040,6030,63
|
|
20231227,115500,449442730,6030,6030,6030,6030,29
|
|
20231227,115400,449267860,6040,6040,6040,6040,0
|
|
20231227,115300,449267860,6040,6030,6040,6030,559
|
|
20231227,115200,445892090,6030,6030,6030,6030,0
|
|
20231227,115100,445892090,6030,6030,6030,6030,15
|
|
20231227,115000,445801640,6040,6030,6040,6030,275
|
|
20231227,114900,444141230,6040,6040,6040,6040,2886
|
|
20231227,114800,426709790,6040,6040,6040,6040,34
|
|
20231227,114700,426504430,6040,6040,6040,6040,59
|
|
20231227,114600,426148070,6040,6040,6040,6040,1000
|
|
20231227,114500,420108070,6050,6050,6050,6050,15
|
|
20231227,114400,420017320,6050,6040,6050,6040,99
|
|
20231227,114300,419418960,6050,6050,6050,6050,1
|
|
20231227,114200,419412910,6040,6040,6040,6040,0
|
|
20231227,114100,419412910,6040,6040,6050,6040,359
|
|
20231227,114000,417244540,6040,6050,6050,6040,61
|
|
20231227,113900,416876090,6050,6050,6050,6050,1172
|
|
20231227,113800,409785490,6060,6050,6060,6050,19
|
|
20231227,113700,409670490,6050,6050,6050,6050,59
|
|
20231227,113600,409313540,6060,6060,6060,6060,19
|
|
20231227,113500,409198400,6050,6050,6050,6050,0
|
|
20231227,113400,409198400,6050,6050,6050,6050,320
|
|
20231227,113300,407262400,6050,6050,6050,6050,0
|
|
20231227,113200,407262400,6050,6050,6050,6050,5
|
|
20231227,113100,407232150,6050,6060,6060,6050,100
|
|
20231227,113000,406627140,6060,6060,6060,6060,100
|
|
20231227,112900,406021140,6060,6060,6060,6060,20
|
|
20231227,112800,405899940,6050,6050,6050,6050,87
|
|
20231227,112700,405373590,6050,6050,6050,6050,0
|
|
20231227,112600,405373590,6050,6050,6050,6050,0
|
|
20231227,112500,405373590,6050,6050,6050,6050,60
|
|
20231227,112400,405010590,6060,6060,6060,6060,110
|
|
20231227,112300,404343990,6050,6050,6050,6050,0
|
|
20231227,112200,404343990,6050,6050,6050,6050,59
|
|
20231227,112100,403987040,6050,6050,6050,6050,14
|
|
20231227,112000,403902340,6050,6050,6050,6050,0
|
|
20231227,111900,403902340,6050,6050,6050,6050,59
|
|
20231227,111800,403545390,6070,6070,6070,6070,0
|
|
20231227,111700,403545390,6070,6070,6070,6070,0
|
|
20231227,111600,403545390,6070,6060,6070,6050,453
|
|
20231227,111500,400804470,6050,6050,6050,6050,59
|
|
20231227,111400,400447520,6050,6050,6050,6050,14
|
|
20231227,111300,400362820,6060,6060,6060,6060,0
|
|
20231227,111200,400362820,6060,6050,6060,6050,139
|
|
20231227,111100,399521070,6060,6050,6060,6050,612
|
|
20231227,111000,395817210,6050,6050,6050,6050,659
|
|
20231227,110900,391830260,6060,6050,6060,6050,2646
|
|
20231227,110800,375821950,6060,6060,6060,6060,101
|
|
20231227,110700,375209890,6060,6070,6070,6060,1549
|
|
20231227,110600,365820770,6070,6080,6080,6070,1114
|
|
20231227,110500,359058730,6080,6080,6080,6080,0
|
|
20231227,110400,359058730,6080,6080,6080,6080,68
|
|
20231227,110300,358645290,6070,6070,6070,6070,189
|
|
20231227,110200,357498060,6080,6080,6080,6080,125
|
|
20231227,110100,356738060,6070,6070,6070,6070,14
|
|
20231227,110000,356653080,6070,6070,6070,6070,109
|
|
20231227,105900,355991450,6070,6070,6070,6070,0
|
|
20231227,105800,355991450,6070,6070,6070,6070,0
|
|
20231227,105700,355991450,6070,6070,6070,6070,74
|
|
20231227,105600,355542270,6080,6080,6080,6080,246
|
|
20231227,105500,354046590,6080,6080,6080,6080,0
|
|
20231227,105400,354046590,6080,6080,6080,6080,7
|
|
20231227,105300,354004030,6070,6080,6080,6070,70
|
|
20231227,105200,353579030,6080,6080,6080,6080,0
|
|
20231227,105100,353579030,6080,6080,6080,6080,1
|
|
20231227,105000,353572950,6080,6080,6080,6070,562
|
|
20231227,104900,350156580,6070,6070,6070,6070,0
|
|
20231227,104800,350156580,6070,6070,6070,6070,100
|
|
20231227,104700,349549580,6070,6070,6070,6070,18
|
|
20231227,104600,349440320,6070,6070,6070,6070,0
|
|
20231227,104500,349440320,6070,6070,6070,6070,353
|
|
20231227,104400,347297610,6060,6060,6060,6060,59
|
|
20231227,104300,346940070,6070,6070,6070,6070,130
|
|
20231227,104200,346150970,6070,6070,6070,6070,3
|
|
20231227,104100,346132760,6070,6060,6070,6060,65
|
|
20231227,104000,345738840,6070,6070,6070,6070,400
|
|
20231227,103900,343310840,6070,6070,6070,6070,0
|
|
20231227,103800,343310840,6070,6070,6070,6060,84
|
|
20231227,103700,342801560,6070,6060,6070,6060,31
|
|
20231227,103600,342613530,6060,6060,6060,6060,0
|
|
20231227,103500,342613530,6060,6060,6060,6060,59
|
|
20231227,103400,342255990,6060,6060,6060,6060,0
|
|
20231227,103300,342255990,6060,6060,6060,6060,29
|
|
20231227,103200,342080250,6060,6060,6060,6060,2348
|
|
20231227,103100,327851370,6070,6070,6070,6070,0
|
|
20231227,103000,327851370,6070,6070,6070,6070,5
|
|
20231227,102900,327821020,6070,6070,6070,6070,788
|
|
20231227,102800,323037860,6060,6060,6060,6060,59
|
|
20231227,102700,322680320,6060,6060,6060,6060,14
|
|
20231227,102600,322595480,6070,6070,6070,6070,1621
|
|
20231227,102500,312756010,6070,6070,6070,6070,59
|
|
20231227,102400,312397880,6080,6080,6080,6080,0
|
|
20231227,102300,312397880,6080,6080,6080,6080,20
|
|
20231227,102200,312276280,6080,6080,6080,6070,62
|
|
20231227,102100,311899920,6070,6070,6070,6070,0
|
|
20231227,102000,311899920,6070,6070,6070,6070,18
|
|
20231227,101900,311790660,6080,6080,6080,6080,32
|
|
20231227,101800,311596100,6080,6080,6080,6080,1
|
|
20231227,101700,311590020,6080,6080,6080,6080,15
|
|
20231227,101600,311498820,6080,6080,6080,6080,166
|
|
20231227,101500,310489540,6080,6080,6080,6080,30
|
|
20231227,101400,310307140,6080,6080,6080,6080,5
|
|
20231227,101300,310276740,6070,6070,6070,6070,15
|
|
20231227,101200,310185690,6070,6070,6070,6070,0
|
|
20231227,101100,310185690,6070,6070,6070,6070,20
|
|
20231227,101000,310064290,6070,6070,6070,6070,15
|
|
20231227,100900,309973240,6070,6070,6070,6070,0
|
|
20231227,100800,309973240,6070,6090,6090,6070,25
|
|
20231227,100700,309821470,6070,6080,6080,6070,707
|
|
20231227,100600,305523410,6070,6070,6070,6070,365
|
|
20231227,100500,303307860,6070,6070,6070,6070,450
|
|
20231227,100400,300576360,6070,6070,6070,6070,190
|
|
20231227,100300,299423060,6080,6080,6080,6080,174
|
|
20231227,100200,298365140,6080,6090,6090,6080,28
|
|
20231227,100100,298194890,6080,6090,6090,6080,13
|
|
20231227,100000,298115820,6090,6090,6090,6080,1260
|
|
20231227,095900,290453010,6080,6080,6080,6080,141
|
|
20231227,095800,289595730,6080,6090,6090,6080,26
|
|
20231227,095700,289437640,6080,6080,6080,6080,0
|
|
20231227,095600,289437640,6080,6080,6080,6080,29
|
|
20231227,095500,289261320,6080,6080,6080,6080,319
|
|
20231227,095400,287321800,6060,6060,6060,6060,0
|
|
20231227,095300,287321800,6060,6060,6070,6060,21
|
|
20231227,095200,287194500,6060,6060,6060,6060,13
|
|
20231227,095100,287115720,6060,6070,6070,6060,420
|
|
20231227,095000,284570010,6060,6070,6070,6060,2548
|
|
20231227,094900,269110130,6070,6070,6070,6070,1455
|
|
20231227,094800,260278280,6070,6070,6070,6070,500
|
|
20231227,094700,257243280,6070,6070,6070,6070,0
|
|
20231227,094600,257243280,6070,6080,6080,6070,1972
|
|
20231227,094500,245253530,6090,6090,6090,6090,1244
|
|
20231227,094400,237677570,6090,6090,6090,6080,145
|
|
20231227,094300,236794570,6080,6080,6080,6070,3027
|
|
20231227,094200,218415410,6080,6070,6080,6070,36
|
|
20231227,094100,218196690,6060,6060,6060,6060,1577
|
|
20231227,094000,208640070,6060,6060,6070,6060,133
|
|
20231227,093900,207834080,6070,6080,6080,6070,2431
|
|
20231227,093800,193075970,6080,6080,6080,6080,81
|
|
20231227,093700,192583490,6080,6070,6080,6070,9
|
|
20231227,093600,192528850,6070,6070,6080,6070,908
|
|
20231227,093500,187017260,6080,6080,6080,6070,104
|
|
20231227,093400,186385940,6080,6070,6080,6070,1573
|
|
20231227,093300,176837810,6080,6080,6080,6060,5639
|
|
20231227,093200,142608450,6080,6080,6080,6070,45
|
|
20231227,093100,142335070,6080,6080,6080,6080,18
|
|
20231227,093000,142225630,6080,6090,6090,6070,2740
|
|
20231227,092900,125570420,6090,6090,6090,6090,1
|
|
20231227,092800,125564330,6080,6080,6080,6080,0
|
|
20231227,092700,125564330,6080,6070,6080,6070,206
|
|
20231227,092600,124311890,6080,6100,6100,6080,3546
|
|
20231227,092500,102751760,6090,6100,6100,6090,1249
|
|
20231227,092400,95145240,6090,6100,6100,6090,2159
|
|
20231227,092300,81996910,6100,6100,6100,6100,110
|
|
20231227,092200,81325910,6100,6100,6100,6100,3
|
|
20231227,092100,81307610,6090,6100,6100,6090,1983
|
|
20231227,092000,69231090,6100,6100,6100,6100,60
|
|
20231227,091900,68865090,6100,6100,6100,6100,1602
|
|
20231227,091800,59092890,6110,6110,6110,6110,17
|
|
20231227,091700,58989020,6110,6110,6110,6110,5
|
|
20231227,091600,58958470,6110,6120,6120,6110,197
|
|
20231227,091500,57754600,6110,6110,6110,6110,716
|
|
20231227,091400,53379840,6110,6120,6120,6110,493
|
|
20231227,091300,50366910,6110,6130,6130,6110,694
|
|
20231227,091200,46121820,6130,6120,6130,6120,10
|
|
20231227,091100,46060610,6110,6110,6110,6110,925
|
|
20231227,091000,40408860,6110,6090,6110,6090,11
|
|
20231227,090900,40341850,6100,6090,6110,6090,204
|
|
20231227,090800,39099440,6110,6110,6110,6090,417
|
|
20231227,090700,36559740,6090,6130,6130,6090,1352
|
|
20231227,090600,28323350,6130,6140,6140,6130,60
|
|
20231227,090500,27955450,6140,6140,6140,6140,50
|
|
20231227,090400,27648450,6140,6140,6140,6140,10
|
|
20231227,090300,27587050,6140,6140,6140,6140,1
|
|
20231227,090200,27580910,6090,6120,6140,6090,1387
|
|
20231227,090100,19073800,6130,6130,6130,6130,5
|
|
20231227,090000,19043150,6140,6070,6140,6070,3128
|