590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,184700,1541832900,8080,8080,8080,8080,4345
|
|
20231129,184600,1541832900,8080,8080,8080,8080,0
|
|
20231129,184500,1541832900,8080,8080,8080,8080,0
|
|
20231129,184400,1541832900,8080,8080,8080,8080,0
|
|
20231129,184300,1541832900,8080,8080,8080,8080,0
|
|
20231129,184200,1541832900,8080,8080,8080,8080,0
|
|
20231129,184100,1541832900,8080,8080,8080,8080,0
|
|
20231129,184000,1541832900,8080,8080,8080,8080,0
|
|
20231129,183900,1541832900,8080,8080,8080,8080,0
|
|
20231129,183800,1541832900,8080,8080,8080,8080,0
|
|
20231129,183700,1541832900,8080,8080,8080,8080,0
|
|
20231129,183600,1541832900,8080,8080,8080,8080,0
|
|
20231129,183500,1541832900,8080,8080,8080,8080,0
|
|
20231129,183400,1541832900,8080,8080,8080,8080,0
|
|
20231129,183300,1541832900,8080,8080,8080,8080,0
|
|
20231129,183200,1541832900,8080,8080,8080,8080,0
|
|
20231129,183100,1541832900,8080,8080,8080,8080,0
|
|
20231129,183000,1541832900,8080,8080,8080,8080,0
|
|
20231129,182900,1541832900,8080,8080,8080,8080,0
|
|
20231129,182800,1541832900,8080,8080,8080,8080,0
|
|
20231129,182700,1541832900,8080,8080,8080,8080,0
|
|
20231129,182600,1541832900,8080,8080,8080,8080,0
|
|
20231129,182500,1541832900,8080,8080,8080,8080,0
|
|
20231129,182400,1541832900,8080,8080,8080,8080,0
|
|
20231129,182300,1541832900,8080,8080,8080,8080,0
|
|
20231129,182200,1541832900,8080,8080,8080,8080,0
|
|
20231129,182100,1541832900,8080,8080,8080,8080,0
|
|
20231129,182000,1541832900,8080,8080,8080,8080,0
|
|
20231129,181900,1541832900,8080,8080,8080,8080,0
|
|
20231129,181800,1541832900,8080,8080,8080,8080,0
|
|
20231129,181700,1541832900,8080,8080,8080,8080,4345
|
|
20231129,181600,1541832900,8080,8080,8080,8080,0
|
|
20231129,181500,1541832900,8080,8080,8080,8080,0
|
|
20231129,181400,1541832900,8080,8080,8080,8080,0
|
|
20231129,181300,1541832900,8080,8080,8080,8080,0
|
|
20231129,181200,1541832900,8080,8080,8080,8080,0
|
|
20231129,181100,1541832900,8080,8080,8080,8080,0
|
|
20231129,181000,1541832900,8080,8080,8080,8080,0
|
|
20231129,180900,1541832900,8080,8080,8080,8080,0
|
|
20231129,180800,1541832900,8080,8080,8080,8080,0
|
|
20231129,180700,1541832900,8080,8080,8080,8080,0
|
|
20231129,180600,1541832900,8080,8080,8080,8080,0
|
|
20231129,180500,1541832900,8080,8080,8080,8080,0
|
|
20231129,180400,1541832900,8080,8080,8080,8080,0
|
|
20231129,180300,1541832900,8080,8080,8080,8080,0
|
|
20231129,180200,1541832900,8080,8080,8080,8080,0
|
|
20231129,180100,1541832900,8080,8080,8080,8080,0
|
|
20231129,180000,1541832900,8080,8080,8080,8080,0
|
|
20231129,175900,1541832900,8080,8080,8080,8080,0
|
|
20231129,175800,1541832900,8080,8080,8080,8080,0
|
|
20231129,175700,1541832900,8080,8080,8080,8080,0
|
|
20231129,175600,1541832900,8080,8080,8080,8080,0
|
|
20231129,175500,1541832900,8080,8080,8080,8080,0
|
|
20231129,175400,1541832900,8080,8080,8080,8080,0
|
|
20231129,175300,1541832900,8080,8080,8080,8080,0
|
|
20231129,175200,1541832900,8080,8080,8080,8080,0
|
|
20231129,175100,1541832900,8080,8080,8080,8080,0
|
|
20231129,175000,1541832900,8080,8080,8080,8080,0
|
|
20231129,174900,1541832900,8080,8080,8080,8080,0
|
|
20231129,174800,1541832900,8080,8080,8080,8080,0
|
|
20231129,174700,1541832900,8080,8080,8080,8080,4345
|
|
20231129,174600,1541832900,8080,8080,8080,8080,0
|
|
20231129,174500,1541832900,8080,8080,8080,8080,0
|
|
20231129,174400,1541832900,8080,8080,8080,8080,0
|
|
20231129,174300,1541832900,8080,8080,8080,8080,0
|
|
20231129,174200,1541832900,8080,8080,8080,8080,0
|
|
20231129,174100,1541832900,8080,8080,8080,8080,0
|
|
20231129,174000,1541832900,8080,8080,8080,8080,0
|
|
20231129,173900,1541832900,8080,8080,8080,8080,0
|
|
20231129,173800,1541832900,8080,8080,8080,8080,0
|
|
20231129,173700,1541832900,8080,8080,8080,8080,0
|
|
20231129,173600,1541832900,8080,8080,8080,8080,0
|
|
20231129,173500,1541832900,8080,8080,8080,8080,0
|
|
20231129,173400,1541832900,8080,8080,8080,8080,0
|
|
20231129,173300,1541832900,8080,8080,8080,8080,0
|
|
20231129,173200,1541832900,8080,8080,8080,8080,0
|
|
20231129,173100,1541832900,8080,8080,8080,8080,0
|
|
20231129,173000,1541832900,8080,8080,8080,8080,0
|
|
20231129,172900,1541832900,8080,8080,8080,8080,0
|
|
20231129,172800,1541832900,8080,8080,8080,8080,0
|
|
20231129,172700,1541832900,8080,8080,8080,8080,0
|
|
20231129,172600,1541832900,8080,8080,8080,8080,0
|
|
20231129,172500,1541832900,8080,8080,8080,8080,0
|
|
20231129,172400,1541832900,8080,8080,8080,8080,0
|
|
20231129,172300,1541832900,8080,8080,8080,8080,0
|
|
20231129,172200,1541832900,8080,8080,8080,8080,0
|
|
20231129,172100,1541832900,8080,8080,8080,8080,0
|
|
20231129,172000,1541832900,8080,8080,8080,8080,0
|
|
20231129,171900,1541832900,8080,8080,8080,8080,0
|
|
20231129,171800,1541832900,8080,8080,8080,8080,0
|
|
20231129,171700,1541832900,8080,8080,8080,8080,4345
|
|
20231129,171600,1541832900,8080,8080,8080,8080,0
|
|
20231129,171500,1541832900,8080,8080,8080,8080,0
|
|
20231129,171400,1541832900,8080,8080,8080,8080,0
|
|
20231129,171300,1541832900,8080,8080,8080,8080,0
|
|
20231129,171200,1541832900,8080,8080,8080,8080,0
|
|
20231129,171100,1541832900,8080,8080,8080,8080,0
|
|
20231129,171000,1541832900,8080,8080,8080,8080,0
|
|
20231129,170900,1541832900,8080,8080,8080,8080,0
|
|
20231129,170800,1541832900,8080,8080,8080,8080,0
|
|
20231129,170700,1541832900,8080,8080,8080,8080,0
|
|
20231129,170600,1541832900,8080,8080,8080,8080,0
|
|
20231129,170500,1541832900,8080,8080,8080,8080,0
|
|
20231129,170400,1541832900,8080,8080,8080,8080,0
|
|
20231129,170300,1541832900,8080,8080,8080,8080,0
|
|
20231129,170200,1541832900,8080,8080,8080,8080,0
|
|
20231129,170100,1541832900,8080,8080,8080,8080,0
|
|
20231129,170000,1541832900,8080,8080,8080,8080,0
|
|
20231129,165900,1541832900,8080,8080,8080,8080,0
|
|
20231129,165800,1541832900,8080,8080,8080,8080,0
|
|
20231129,165700,1541832900,8080,8080,8080,8080,0
|
|
20231129,165600,1541832900,8080,8080,8080,8080,0
|
|
20231129,165500,1541832900,8080,8080,8080,8080,0
|
|
20231129,165400,1541832900,8080,8080,8080,8080,0
|
|
20231129,165300,1541832900,8080,8080,8080,8080,0
|
|
20231129,165200,1541832900,8080,8080,8080,8080,0
|
|
20231129,165100,1541832900,8080,8080,8080,8080,0
|
|
20231129,165000,1541832900,8080,8080,8080,8080,0
|
|
20231129,164900,1541832900,8080,8080,8080,8080,0
|
|
20231129,164800,1541832900,8080,8080,8080,8080,0
|
|
20231129,164700,1541832900,8080,8080,8080,8080,4345
|
|
20231129,164600,1541832900,8080,8080,8080,8080,0
|
|
20231129,164500,1541832900,8080,8080,8080,8080,0
|
|
20231129,164400,1541832900,8080,8080,8080,8080,0
|
|
20231129,164300,1541832900,8080,8080,8080,8080,0
|
|
20231129,164200,1541832900,8080,8080,8080,8080,0
|
|
20231129,164100,1541832900,8080,8080,8080,8080,0
|
|
20231129,164000,1541832900,8080,8080,8080,8080,0
|
|
20231129,163900,1541832900,8080,8080,8080,8080,0
|
|
20231129,163800,1541832900,8080,8080,8080,8080,0
|
|
20231129,163700,1541832900,8080,8080,8080,8080,0
|
|
20231129,163600,1541832900,8080,8080,8080,8080,0
|
|
20231129,163500,1541832900,8080,8080,8080,8080,0
|
|
20231129,163400,1541832900,8080,8080,8080,8080,0
|
|
20231129,163300,1541832900,8080,8080,8080,8080,0
|
|
20231129,163200,1541832900,8080,8080,8080,8080,0
|
|
20231129,163100,1541832900,8080,8080,8080,8080,0
|
|
20231129,163000,1541832900,8080,8080,8080,8080,0
|
|
20231129,162900,1541832900,8080,8080,8080,8080,0
|
|
20231129,162800,1541832900,8080,8080,8080,8080,0
|
|
20231129,162700,1541832900,8080,8080,8080,8080,0
|
|
20231129,162600,1541832900,8080,8080,8080,8080,0
|
|
20231129,162500,1541832900,8080,8080,8080,8080,0
|
|
20231129,162400,1541832900,8080,8080,8080,8080,0
|
|
20231129,162300,1541832900,8080,8080,8080,8080,0
|
|
20231129,162200,1541832900,8080,8080,8080,8080,0
|
|
20231129,162100,1541832900,8080,8080,8080,8080,0
|
|
20231129,162000,1541832900,8080,8080,8080,8080,0
|
|
20231129,161900,1541832900,8080,8080,8080,8080,0
|
|
20231129,161800,1541832900,8080,8080,8080,8080,0
|
|
20231129,161700,1541832900,8080,8080,8080,8080,4345
|
|
20231129,161600,1541832900,8080,8080,8080,8080,0
|
|
20231129,161500,1541832900,8080,8080,8080,8080,0
|
|
20231129,161400,1541832900,8080,8080,8080,8080,0
|
|
20231129,161300,1541832900,8080,8080,8080,8080,0
|
|
20231129,161200,1541832900,8080,8080,8080,8080,0
|
|
20231129,161100,1541832900,8080,8080,8080,8080,0
|
|
20231129,161000,1541832900,8080,8080,8080,8080,0
|
|
20231129,160900,1541832900,8080,8080,8080,8080,0
|
|
20231129,160800,1541832900,8080,8080,8080,8080,0
|
|
20231129,160700,1541832900,8080,8080,8080,8080,0
|
|
20231129,160600,1541832900,8080,8080,8080,8080,0
|
|
20231129,160500,1541832900,8080,8080,8080,8080,0
|
|
20231129,160400,1541832900,8080,8080,8080,8080,0
|
|
20231129,160300,1541832900,8080,8080,8080,8080,0
|
|
20231129,160200,1541832900,8080,8080,8080,8080,0
|
|
20231129,160100,1541832900,8080,8080,8080,8080,0
|
|
20231129,160000,1541832900,8080,8080,8080,8080,0
|
|
20231129,155900,1541832900,8080,8080,8080,8080,0
|
|
20231129,155800,1541832900,8080,8080,8080,8080,0
|
|
20231129,155700,1541832900,8080,8080,8080,8080,0
|
|
20231129,155600,1541832900,8080,8080,8080,8080,0
|
|
20231129,155500,1541832900,8080,8080,8080,8080,0
|
|
20231129,155400,1541832900,8080,8080,8080,8080,0
|
|
20231129,155300,1541832900,8080,8080,8080,8080,0
|
|
20231129,155200,1541832900,8080,8080,8080,8080,0
|
|
20231129,155100,1541832900,8080,8080,8080,8080,0
|
|
20231129,155000,1541832900,8080,8080,8080,8080,0
|
|
20231129,154900,1541832900,8080,8080,8080,8080,0
|
|
20231129,154800,1541832900,8080,8080,8080,8080,0
|
|
20231129,154700,1541832900,8080,8080,8080,8080,4345
|
|
20231129,154600,1541832900,8080,8080,8080,8080,0
|
|
20231129,154500,1541832900,8080,8080,8080,8080,0
|
|
20231129,154400,1541832900,8080,8080,8080,8080,0
|
|
20231129,154300,1541832900,8080,8080,8080,8080,0
|
|
20231129,154200,1541832900,8080,8080,8080,8080,0
|
|
20231129,154100,1541832900,8080,8080,8080,8080,0
|
|
20231129,154000,1541832900,8080,8080,8080,8080,0
|
|
20231129,153900,1541832900,8080,8080,8080,8080,0
|
|
20231129,153800,1541832900,8080,8080,8080,8080,0
|
|
20231129,153700,1541832900,8080,8080,8080,8080,0
|
|
20231129,153600,1541832900,8080,8080,8080,8080,0
|
|
20231129,153500,1541832900,8080,8080,8080,8080,0
|
|
20231129,153400,1541832900,8080,8080,8080,8080,0
|
|
20231129,153300,1541832900,8080,8080,8080,8080,0
|
|
20231129,153200,1541832900,8080,8080,8080,8080,0
|
|
20231129,153100,1541832900,8080,8080,8080,8080,0
|
|
20231129,153000,1541832900,8080,8080,8080,8080,4345
|
|
20231129,152900,1506725300,8050,8050,8050,8050,0
|
|
20231129,152800,1506725300,8050,8050,8050,8050,0
|
|
20231129,152700,1506725300,8050,8050,8050,8050,0
|
|
20231129,152600,1506725300,8050,8050,8050,8050,0
|
|
20231129,152500,1506725300,8050,8050,8050,8050,0
|
|
20231129,152400,1506725300,8050,8050,8050,8050,0
|
|
20231129,152300,1506725300,8050,8050,8050,8050,0
|
|
20231129,152200,1506725300,8050,8050,8050,8050,0
|
|
20231129,152100,1506725300,8050,8050,8050,8050,0
|
|
20231129,152000,1506725300,8050,8050,8050,8050,0
|
|
20231129,151900,1506725300,8050,8060,8120,8050,5049
|
|
20231129,151800,1465906820,8060,8060,8060,8050,1882
|
|
20231129,151700,1450738660,8060,8060,8060,8050,660
|
|
20231129,151600,1445422550,8050,8060,8060,8050,485
|
|
20231129,151500,1441516200,8060,8050,8060,8050,1115
|
|
20231129,151400,1432529310,8060,8060,8060,8050,212
|
|
20231129,151300,1430821450,8050,8060,8060,8050,1192
|
|
20231129,151200,1421225630,8050,8050,8050,8050,108
|
|
20231129,151100,1420356230,8050,8050,8050,8040,758
|
|
20231129,151000,1414255180,8050,8050,8050,8040,1369
|
|
20231129,150900,1403234770,8050,8040,8060,8040,413
|
|
20231129,150800,1399909930,8050,8050,8050,8040,5827
|
|
20231129,150700,1353003330,8050,8060,8060,8050,475
|
|
20231129,150600,1349176450,8060,8060,8060,8050,1657
|
|
20231129,150500,1335833150,8050,8060,8060,8050,116
|
|
20231129,150400,1334898940,8060,8050,8060,8050,945
|
|
20231129,150300,1327291640,8050,8060,8060,8050,132
|
|
20231129,150200,1326228720,8060,8050,8060,8050,357
|
|
20231129,150100,1323351510,8050,8060,8060,8050,427
|
|
20231129,150000,1319912540,8050,8060,8060,8050,3561
|
|
20231129,145900,1291244680,8060,8060,8060,8060,66
|
|
20231129,145800,1290712720,8050,8060,8060,8050,565
|
|
20231129,145700,1286163250,8070,8060,8070,8050,315
|
|
20231129,145600,1283625600,8050,8060,8060,8050,654
|
|
20231129,145500,1278355660,8070,8060,8070,8060,926
|
|
20231129,145400,1270891080,8060,8050,8060,8050,153
|
|
20231129,145300,1269658990,8060,8060,8070,8060,1908
|
|
20231129,145200,1254280500,8060,8060,8070,8060,602
|
|
20231129,145100,1249428370,8060,8060,8060,8060,7104
|
|
20231129,145000,1192170130,8060,8060,8070,8060,1376
|
|
20231129,144900,1181072870,8070,8070,8070,8070,0
|
|
20231129,144800,1181072870,8070,8060,8070,8060,111
|
|
20231129,144700,1180177200,8060,8060,8070,8060,829
|
|
20231129,144600,1173495260,8060,8060,8060,8060,131
|
|
20231129,144500,1172439400,8060,8060,8060,8060,317
|
|
20231129,144400,1169884380,8070,8070,8070,8070,50
|
|
20231129,144300,1169480880,8070,8070,8070,8070,46
|
|
20231129,144200,1169109660,8070,8070,8080,8060,3154
|
|
20231129,144100,1143663070,8070,8070,8090,8070,153
|
|
20231129,144000,1142428340,8080,8090,8090,8080,1739
|
|
20231129,143900,1128376960,8090,8090,8090,8090,100
|
|
20231129,143800,1127567960,8090,8080,8090,8080,101
|
|
20231129,143700,1126750880,8080,8080,8080,8080,6
|
|
20231129,143600,1126702400,8080,8080,8080,8080,77
|
|
20231129,143500,1126080240,8080,8080,8080,8080,1
|
|
20231129,143400,1126072160,8080,8090,8090,8080,132
|
|
20231129,143300,1125004980,8080,8080,8080,8080,123
|
|
20231129,143200,1124011140,8070,8070,8070,8070,200
|
|
20231129,143100,1122397140,8070,8070,8070,8070,545
|
|
20231129,143000,1117998990,8090,8070,8090,8070,102
|
|
20231129,142900,1117175810,8070,8070,8070,8070,789
|
|
20231129,142800,1110808580,8070,8070,8070,8070,0
|
|
20231129,142700,1110808580,8070,8070,8070,8070,0
|
|
20231129,142600,1110808580,8070,8060,8100,8060,2577
|
|
20231129,142500,1089958970,8070,8070,8070,8070,245
|
|
20231129,142400,1087981820,8070,8080,8080,8070,78
|
|
20231129,142300,1087352260,8090,8090,8090,8090,50
|
|
20231129,142200,1086947760,8090,8070,8090,8070,1344
|
|
20231129,142100,1076094490,8070,8070,8070,8070,621
|
|
20231129,142000,1071083020,8070,8070,8080,8070,521
|
|
20231129,141900,1066878540,8070,8070,8070,8070,753
|
|
20231129,141800,1060801830,8070,8080,8080,8070,151
|
|
20231129,141700,1059583250,8070,8070,8070,8070,640
|
|
20231129,141600,1054418450,8070,8080,8080,8070,59
|
|
20231129,141500,1053942170,8070,8070,8080,8060,914
|
|
20231129,141400,1046566950,8080,8070,8080,8070,255
|
|
20231129,141300,1044508600,8070,8070,8070,8070,601
|
|
20231129,141200,1039658530,8070,8070,8070,8070,179
|
|
20231129,141100,1038214000,8070,8070,8070,8070,264
|
|
20231129,141000,1036083520,8070,8070,8070,8060,2813
|
|
20231129,140900,1013396390,8070,8070,8070,8070,5045
|
|
20231129,140800,972683240,8070,8070,8070,8070,604
|
|
20231129,140700,967808960,8070,8070,8070,8070,0
|
|
20231129,140600,967808960,8070,8070,8070,8070,1
|
|
20231129,140500,967800890,8080,8080,8080,8080,26
|
|
20231129,140400,967590810,8080,8080,8080,8080,56
|
|
20231129,140300,967138330,8080,8080,8080,8080,28
|
|
20231129,140200,966912090,8080,8080,8080,8080,10
|
|
20231129,140100,966831290,8070,8080,8080,8070,489
|
|
20231129,140000,962884920,8080,8090,8090,8070,444
|
|
20231129,135900,959301130,8070,8080,8090,8070,66
|
|
20231129,135800,958767280,8080,8070,8080,8070,2398
|
|
20231129,135700,939415410,8070,8070,8070,8070,10
|
|
20231129,135600,939334710,8070,8080,8080,8070,104
|
|
20231129,135500,938494400,8080,8080,8080,8080,432
|
|
20231129,135400,935003840,8080,8090,8090,8080,35
|
|
20231129,135300,934720820,8090,8080,8090,8080,814
|
|
20231129,135200,928143650,8080,8080,8080,8080,10
|
|
20231129,135100,928062850,8080,8080,8080,8080,9
|
|
20231129,135000,927990130,8080,8080,8080,8080,13
|
|
20231129,134900,927885090,8070,8080,8080,8070,1443
|
|
20231129,134800,916226470,8090,8080,8090,8080,128
|
|
20231129,134700,915192210,8080,8090,8090,8080,2
|
|
20231129,134600,915176040,8080,8080,8080,8080,50
|
|
20231129,134500,914772040,8080,8080,8080,8080,950
|
|
20231129,134400,907096040,8080,8090,8090,8080,1136
|
|
20231129,134300,897915800,8090,8090,8090,8090,18
|
|
20231129,134200,897770180,8090,8090,8090,8090,104
|
|
20231129,134100,896928820,8090,8090,8090,8090,135
|
|
20231129,134000,895836670,8090,8090,8090,8090,42
|
|
20231129,133900,895496890,8090,8090,8090,8090,113
|
|
20231129,133800,894582720,8090,8090,8090,8090,209
|
|
20231129,133700,892891910,8100,8100,8100,8100,15
|
|
20231129,133600,892770410,8090,8090,8090,8090,15
|
|
20231129,133500,892649060,8090,8090,8090,8090,20
|
|
20231129,133400,892487260,8090,8090,8090,8090,138
|
|
20231129,133300,891370840,8080,8080,8080,8080,0
|
|
20231129,133200,891370840,8080,8090,8090,8080,1253
|
|
20231129,133100,881245100,8100,8100,8100,8100,223
|
|
20231129,133000,879438800,8080,8080,8080,8080,0
|
|
20231129,132900,879438800,8080,8090,8090,8080,100
|
|
20231129,132800,878630300,8080,8090,8090,8080,1000
|
|
20231129,132700,870549980,8090,8090,8090,8090,11
|
|
20231129,132600,870460990,8080,8080,8080,8080,0
|
|
20231129,132500,870460990,8080,8080,8080,8080,103
|
|
20231129,132400,869628750,8080,8080,8080,8080,62
|
|
20231129,132300,869127790,8070,8080,8080,8070,287
|
|
20231129,132200,866809690,8070,8070,8070,8070,0
|
|
20231129,132100,866809690,8070,8100,8100,8070,1204
|
|
20231129,132000,857083950,8070,8070,8070,8070,83
|
|
20231129,131900,856414140,8100,8090,8100,8070,3094
|
|
20231129,131800,831430720,8090,8090,8090,8090,0
|
|
20231129,131700,831430720,8090,8090,8090,8090,248
|
|
20231129,131600,829424400,8090,8090,8090,8090,11
|
|
20231129,131500,829335410,8080,8090,8090,8080,573
|
|
20231129,131400,824700750,8090,8090,8090,8090,6
|
|
20231129,131300,824652210,8100,8100,8100,8100,33
|
|
20231129,131200,824384910,8090,8090,8090,8090,806
|
|
20231129,131100,817864370,8090,8090,8090,8090,30
|
|
20231129,131000,817621670,8090,8100,8100,8090,4
|
|
20231129,130900,817589290,8090,8090,8090,8090,0
|
|
20231129,130800,817589290,8090,8090,8090,8090,2
|
|
20231129,130700,817573110,8080,8080,8090,8080,955
|
|
20231129,130600,809856660,8080,8080,8080,8080,0
|
|
20231129,130500,809856660,8080,8080,8080,8080,2
|
|
20231129,130400,809840500,8080,8080,8080,8080,0
|
|
20231129,130300,809840500,8080,8080,8080,8080,503
|
|
20231129,130200,805776260,8100,8090,8100,8090,201
|
|
20231129,130100,804150160,8090,8090,8090,8090,513
|
|
20231129,130000,799999990,8100,8090,8100,8090,565
|
|
20231129,125900,795429130,8090,8090,8090,8090,5
|
|
20231129,125800,795388680,8100,8100,8100,8090,17
|
|
20231129,125700,795251030,8100,8100,8100,8100,1
|
|
20231129,125600,795242930,8090,8090,8090,8090,53
|
|
20231129,125500,794814160,8090,8090,8090,8090,20
|
|
20231129,125400,794652360,8080,8090,8090,8080,212
|
|
20231129,125300,792939180,8090,8100,8110,8090,72
|
|
20231129,125200,792355920,8100,8100,8100,8100,1
|
|
20231129,125100,792347820,8110,8110,8110,8110,6
|
|
20231129,125000,792299160,8110,8110,8110,8110,1
|
|
20231129,124900,792291050,8110,8110,8110,8110,150
|
|
20231129,124800,791074550,8110,8110,8110,8110,51
|
|
20231129,124700,790660940,8110,8110,8110,8110,3
|
|
20231129,124600,790636610,8070,8070,8070,8060,3255
|
|
20231129,124500,764370170,8060,8100,8100,8060,11407
|
|
20231129,124400,672256770,8100,8100,8100,8100,0
|
|
20231129,124300,672256770,8100,8100,8100,8100,600
|
|
20231129,124200,667396770,8100,8100,8100,8100,5
|
|
20231129,124100,667356270,8100,8100,8100,8100,55
|
|
20231129,124000,666910770,8100,8100,8100,8100,15
|
|
20231129,123900,666789270,8100,8100,8100,8100,22
|
|
20231129,123800,666611070,8100,8100,8100,8100,0
|
|
20231129,123700,666611070,8100,8110,8110,8100,350
|
|
20231129,123600,663775950,8110,8110,8110,8110,0
|
|
20231129,123500,663775950,8110,8110,8110,8110,100
|
|
20231129,123400,662964950,8100,8100,8100,8100,737
|
|
20231129,123300,656995250,8100,8100,8100,8100,4
|
|
20231129,123200,656962850,8080,8080,8080,8080,0
|
|
20231129,123100,656962850,8080,8080,8080,8080,0
|
|
20231129,123000,656962850,8080,8090,8090,8080,3243
|
|
20231129,122900,630728920,8100,8100,8100,8100,0
|
|
20231129,122800,630728920,8100,8100,8100,8100,13
|
|
20231129,122700,630623620,8090,8090,8090,8090,0
|
|
20231129,122600,630623620,8090,8090,8090,8090,0
|
|
20231129,122500,630623620,8090,8100,8100,8090,38
|
|
20231129,122400,630315870,8100,8100,8100,8100,0
|
|
20231129,122300,630315870,8100,8110,8110,8100,101
|
|
20231129,122200,629497760,8100,8100,8100,8100,1000
|
|
20231129,122100,621397760,8100,8100,8100,8100,105
|
|
20231129,122000,620547260,8100,8090,8100,8090,147
|
|
20231129,121900,619357980,8100,8100,8100,8100,12
|
|
20231129,121800,619260780,8090,8100,8100,8090,490
|
|
20231129,121700,615295780,8090,8100,8100,8090,503
|
|
20231129,121600,611226260,8090,8100,8100,8090,76
|
|
20231129,121500,610611410,8100,8100,8100,8100,4
|
|
20231129,121400,610579010,8100,8100,8100,8100,0
|
|
20231129,121300,610579010,8100,8100,8100,8100,0
|
|
20231129,121200,610579010,8100,8100,8100,8100,35
|
|
20231129,121100,610295510,8100,8100,8100,8100,118
|
|
20231129,121000,609339710,8100,8100,8100,8100,45
|
|
20231129,120900,608975210,8110,8110,8110,8110,0
|
|
20231129,120800,608975210,8110,8110,8110,8110,2
|
|
20231129,120700,608958990,8110,8110,8110,8110,848
|
|
20231129,120600,602081710,8100,8110,8110,8100,155
|
|
20231129,120500,600825570,8110,8110,8110,8110,0
|
|
20231129,120400,600825570,8110,8110,8110,8110,10
|
|
20231129,120300,600744470,8110,8110,8110,8110,300
|
|
20231129,120200,598311470,8100,8110,8110,8100,163
|
|
20231129,120100,596990890,8110,8100,8110,8100,229
|
|
20231129,120000,595134800,8110,8100,8110,8100,212
|
|
20231129,115900,593417520,8100,8110,8110,8100,14
|
|
20231129,115800,593304110,8090,8090,8090,8090,100
|
|
20231129,115700,592495110,8090,8100,8100,8090,435
|
|
20231129,115600,588974760,8100,8100,8100,8100,46
|
|
20231129,115500,588602160,8100,8100,8100,8100,1
|
|
20231129,115400,588594060,8100,8100,8100,8100,13
|
|
20231129,115300,588488760,8100,8100,8100,8100,15
|
|
20231129,115200,588367260,8110,8100,8110,8100,350
|
|
20231129,115100,585529760,8100,8100,8100,8100,94
|
|
20231129,115000,584768360,8100,8100,8100,8100,1
|
|
20231129,114900,584760260,8110,8110,8110,8110,1
|
|
20231129,114800,584752150,8100,8100,8100,8100,935
|
|
20231129,114700,577178650,8100,8100,8100,8100,711
|
|
20231129,114600,571419550,8100,8100,8100,8100,22
|
|
20231129,114500,571241350,8100,8100,8100,8100,50
|
|
20231129,114400,570836350,8090,8090,8090,8080,822
|
|
20231129,114300,564187220,8090,8090,8090,8090,0
|
|
20231129,114200,564187220,8090,8100,8100,8090,120
|
|
20231129,114100,563216320,8100,8100,8100,8100,26
|
|
20231129,114000,563005720,8100,8100,8100,8100,207
|
|
20231129,113900,561329020,8100,8100,8100,8100,0
|
|
20231129,113800,561329020,8100,8100,8100,8100,0
|
|
20231129,113700,561329020,8100,8100,8100,8100,401
|
|
20231129,113600,558080920,8100,8100,8100,8100,0
|
|
20231129,113500,558080920,8100,8110,8110,8100,58
|
|
20231129,113400,557611110,8130,8110,8130,8110,3
|
|
20231129,113300,557586760,8110,8110,8110,8110,6
|
|
20231129,113200,557538100,8100,8110,8110,8100,160
|
|
20231129,113100,556242050,8110,8090,8110,8090,101
|
|
20231129,113000,555422960,8110,8110,8110,8110,10
|
|
20231129,112900,555341860,8090,8080,8090,8080,110
|
|
20231129,112800,554453000,8080,8100,8100,8080,410
|
|
20231129,112700,551138270,8110,8110,8110,8110,202
|
|
20231129,112600,549500050,8110,8130,8130,8110,38
|
|
20231129,112500,549191830,8130,8130,8130,8130,0
|
|
20231129,112400,549191830,8130,8130,8130,8130,0
|
|
20231129,112300,549191830,8130,8130,8130,8130,0
|
|
20231129,112200,549191830,8130,8130,8130,8130,0
|
|
20231129,112100,549191830,8130,8130,8130,8130,5
|
|
20231129,112000,549151180,8130,8130,8130,8130,2
|
|
20231129,111900,549134920,8130,8130,8130,8130,14
|
|
20231129,111800,549021100,8130,8130,8130,8130,508
|
|
20231129,111700,544891060,8130,8130,8130,8130,40
|
|
20231129,111600,544565860,8130,8130,8130,8130,10
|
|
20231129,111500,544484560,8130,8100,8130,8100,6
|
|
20231129,111400,544435870,8130,8130,8130,8130,71
|
|
20231129,111300,543858640,8080,8130,8130,8080,4
|
|
20231129,111200,543826250,8070,8100,8100,8070,5262
|
|
20231129,111100,501272880,8100,8100,8100,8100,0
|
|
20231129,111000,501272880,8100,8120,8120,8100,30
|
|
20231129,110900,501029810,8100,8100,8100,8100,0
|
|
20231129,110800,501029810,8100,8100,8100,8100,60
|
|
20231129,110700,500543810,8110,8120,8120,8110,328
|
|
20231129,110600,497883530,8120,8110,8120,8110,131
|
|
20231129,110500,496821080,8110,8110,8110,8110,69
|
|
20231129,110400,496261490,8120,8120,8120,8120,88
|
|
20231129,110300,495546930,8120,8120,8120,8120,30
|
|
20231129,110200,495303330,8140,8120,8140,8120,38
|
|
20231129,110100,494994710,8120,8130,8130,8120,54
|
|
20231129,110000,494555910,8130,8130,8130,8130,1
|
|
20231129,105900,494547780,8140,8140,8140,8140,2
|
|
20231129,105800,494531500,8140,8140,8140,8140,50
|
|
20231129,105700,494124500,8140,8130,8140,8130,351
|
|
20231129,105600,491267370,8140,8140,8140,8130,530
|
|
20231129,105500,486953480,8140,8140,8140,8140,0
|
|
20231129,105400,486953480,8140,8140,8140,8140,10
|
|
20231129,105300,486872080,8140,8140,8140,8140,1
|
|
20231129,105200,486863940,8140,8100,8140,8100,1299
|
|
20231129,105100,476304750,8120,8120,8120,8120,35
|
|
20231129,105000,476020550,8120,8120,8120,8120,2
|
|
20231129,104900,476004310,8120,8120,8120,8120,0
|
|
20231129,104800,476004310,8120,8120,8120,8120,1
|
|
20231129,104700,475996190,8110,8110,8110,8100,670
|
|
20231129,104600,470563350,8110,8120,8120,8110,660
|
|
20231129,104500,465207230,8110,8120,8120,8110,126
|
|
20231129,104400,464185360,8110,8110,8110,8110,129
|
|
20231129,104300,463139170,8110,8110,8110,8110,2
|
|
20231129,104200,463122950,8110,8110,8110,8110,274
|
|
20231129,104100,460900810,8120,8120,8120,8110,117
|
|
20231129,104000,459951910,8120,8120,8120,8120,109
|
|
20231129,103900,459066830,8120,8120,8120,8120,538
|
|
20231129,103800,454698270,8120,8120,8120,8120,127
|
|
20231129,103700,453667030,8130,8120,8130,8120,647
|
|
20231129,103600,448407250,8120,8120,8120,8120,527
|
|
20231129,103500,444128010,8100,8120,8120,8100,62
|
|
20231129,103400,443625570,8120,8120,8120,8120,52
|
|
20231129,103300,443203330,8120,8120,8120,8120,684
|
|
20231129,103200,437649250,8110,8100,8120,8100,867
|
|
20231129,103100,430618130,8110,8110,8110,8110,646
|
|
20231129,103000,425379070,8110,8110,8110,8110,118
|
|
20231129,102900,424422090,8110,8110,8110,8110,487
|
|
20231129,102800,420472520,8090,8090,8090,8090,0
|
|
20231129,102700,420472520,8090,8090,8110,8090,88
|
|
20231129,102600,419760580,8090,8100,8100,8090,1179
|
|
20231129,102500,410219730,8110,8110,8110,8110,722
|
|
20231129,102400,404364310,8110,8110,8110,8110,1
|
|
20231129,102300,404356200,8100,8110,8110,8100,4
|
|
20231129,102200,404323780,8110,8100,8110,8100,79
|
|
20231129,102100,403683190,8100,8110,8110,8100,20
|
|
20231129,102000,403521090,8110,8110,8110,8110,5
|
|
20231129,101900,403480540,8110,8110,8110,8110,0
|
|
20231129,101800,403480540,8110,8100,8110,8100,231
|
|
20231129,101700,401609130,8100,8100,8100,8100,187
|
|
20231129,101600,400094430,8110,8120,8120,8110,26
|
|
20231129,101500,399883510,8120,8120,8120,8120,0
|
|
20231129,101400,399883510,8120,8100,8120,8100,100
|
|
20231129,101300,399073480,8100,8090,8100,8090,83
|
|
20231129,101200,398401790,8090,8090,8090,8090,201
|
|
20231129,101100,396775700,8090,8100,8100,8090,56
|
|
20231129,101000,396322200,8100,8090,8100,8090,323
|
|
20231129,100900,393705910,8100,8110,8110,8100,259
|
|
20231129,100800,391608000,8110,8120,8120,8110,4
|
|
20231129,100700,391575540,8120,8120,8120,8120,2
|
|
20231129,100600,391559300,8120,8120,8120,8110,44
|
|
20231129,100500,391202180,8120,8120,8120,8120,10
|
|
20231129,100400,391120980,8120,8110,8120,8090,323
|
|
20231129,100300,388505810,8120,8120,8120,8120,1030
|
|
20231129,100200,380142210,8110,8100,8110,8100,49
|
|
20231129,100100,379745110,8100,8090,8100,8090,160
|
|
20231129,100000,378450700,8090,8100,8100,8080,259
|
|
20231129,095900,376357850,8110,8080,8110,8070,971
|
|
20231129,095800,368518900,8080,8070,8080,8070,3
|
|
20231129,095700,368494680,8070,8070,8070,8060,2364
|
|
20231129,095600,349417960,8070,8080,8080,8070,1714
|
|
20231129,095500,335580830,8080,8080,8080,8080,23
|
|
20231129,095400,335394990,8090,8080,8090,8070,1313
|
|
20231129,095300,324796100,8090,8090,8090,8080,619
|
|
20231129,095200,319793330,8090,8100,8100,8090,765
|
|
20231129,095100,313598940,8100,8120,8120,8100,1354
|
|
20231129,095000,302625220,8110,8110,8110,8100,1161
|
|
20231129,094900,293210330,8100,8110,8110,8100,37
|
|
20231129,094800,292910360,8120,8110,8120,8110,65
|
|
20231129,094700,292383200,8110,8110,8110,8110,136
|
|
20231129,094600,291280240,8110,8110,8110,8110,469
|
|
20231129,094500,287476650,8110,8110,8110,8110,110
|
|
20231129,094400,286584550,8110,8130,8130,8110,310
|
|
20231129,094300,284068400,8130,8110,8130,8110,1246
|
|
20231129,094200,273959650,8120,8120,8120,8110,1318
|
|
20231129,094100,263258340,8120,8120,8120,8120,0
|
|
20231129,094000,263258340,8120,8120,8120,8120,31
|
|
20231129,093900,263006620,8120,8130,8130,8120,56
|
|
20231129,093800,262551840,8130,8130,8140,8130,545
|
|
20231129,093700,258116010,8130,8120,8130,8110,888
|
|
20231129,093600,250913090,8110,8110,8110,8110,292
|
|
20231129,093500,248544970,8120,8120,8120,8110,706
|
|
20231129,093400,242814330,8110,8120,8120,8110,594
|
|
20231129,093300,237991450,8120,8110,8120,8110,500
|
|
20231129,093200,233932550,8110,8110,8110,8110,2
|
|
20231129,093100,233916330,8110,8110,8110,8110,265
|
|
20231129,093000,231767180,8100,8080,8100,8080,1201
|
|
20231129,092900,222039530,8080,8080,8080,8080,646
|
|
20231129,092800,216819850,8070,8070,8090,8070,281
|
|
20231129,092700,214551660,8070,8070,8070,8070,343
|
|
20231129,092600,211783650,8060,8070,8070,8060,681
|
|
20231129,092500,206290390,8070,8090,8090,8060,558
|
|
20231129,092400,201786170,8070,8070,8070,8070,1062
|
|
20231129,092300,193215830,8070,8070,8070,8070,807
|
|
20231129,092200,186703340,8070,8070,8080,8070,534
|
|
20231129,092100,182391870,8070,8070,8090,8070,1472
|
|
20231129,092000,170512770,8070,8100,8100,8070,731
|
|
20231129,091900,164612990,8100,8100,8100,8100,0
|
|
20231129,091800,164612990,8100,8100,8100,8100,2
|
|
20231129,091700,164596790,8100,8100,8100,8100,125
|
|
20231129,091600,163584290,8100,8100,8100,8100,9
|
|
20231129,091500,163511390,8070,8100,8100,8070,296
|
|
20231129,091400,161122080,8060,8070,8070,8060,1766
|
|
20231129,091300,146884210,8070,8080,8080,8050,2747
|
|
20231129,091200,124724170,8080,8100,8100,8080,750
|
|
20231129,091100,118659530,8100,8100,8110,8100,665
|
|
20231129,091000,113272410,8110,8110,8110,8100,65
|
|
20231129,090900,112745360,8090,8100,8100,8090,207
|
|
20231129,090800,111070620,8090,8100,8100,8090,581
|
|
20231129,090700,106364620,8090,8100,8100,8090,662
|
|
20231129,090600,101008740,8100,8090,8110,8080,4352
|
|
20231129,090500,65819720,8090,8080,8090,8080,1227
|
|
20231129,090400,55904930,8080,8080,8080,8070,1456
|
|
20231129,090300,44153730,8080,8110,8110,8080,209
|
|
20231129,090200,42462110,8120,8130,8130,8110,286
|
|
20231129,090100,40140010,8120,8150,8150,8120,1040
|
|
20231129,090000,31692390,8150,8120,8150,8120,3903
|