590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,184700,1216403540,8080,8080,8080,8080,5594
|
|
20231201,184600,1216403540,8080,8080,8080,8080,0
|
|
20231201,184500,1216403540,8080,8080,8080,8080,0
|
|
20231201,184400,1216403540,8080,8080,8080,8080,0
|
|
20231201,184300,1216403540,8080,8080,8080,8080,0
|
|
20231201,184200,1216403540,8080,8080,8080,8080,0
|
|
20231201,184100,1216403540,8080,8080,8080,8080,0
|
|
20231201,184000,1216403540,8080,8080,8080,8080,0
|
|
20231201,183900,1216403540,8080,8080,8080,8080,0
|
|
20231201,183800,1216403540,8080,8080,8080,8080,0
|
|
20231201,183700,1216403540,8080,8080,8080,8080,0
|
|
20231201,183600,1216403540,8080,8080,8080,8080,0
|
|
20231201,183500,1216403540,8080,8080,8080,8080,0
|
|
20231201,183400,1216403540,8080,8080,8080,8080,0
|
|
20231201,183300,1216403540,8080,8080,8080,8080,0
|
|
20231201,183200,1216403540,8080,8080,8080,8080,0
|
|
20231201,183100,1216403540,8080,8080,8080,8080,0
|
|
20231201,183000,1216403540,8080,8080,8080,8080,0
|
|
20231201,182900,1216403540,8080,8080,8080,8080,0
|
|
20231201,182800,1216403540,8080,8080,8080,8080,0
|
|
20231201,182700,1216403540,8080,8080,8080,8080,0
|
|
20231201,182600,1216403540,8080,8080,8080,8080,0
|
|
20231201,182500,1216403540,8080,8080,8080,8080,0
|
|
20231201,182400,1216403540,8080,8080,8080,8080,0
|
|
20231201,182300,1216403540,8080,8080,8080,8080,0
|
|
20231201,182200,1216403540,8080,8080,8080,8080,0
|
|
20231201,182100,1216403540,8080,8080,8080,8080,0
|
|
20231201,182000,1216403540,8080,8080,8080,8080,0
|
|
20231201,181900,1216403540,8080,8080,8080,8080,0
|
|
20231201,181800,1216403540,8080,8080,8080,8080,0
|
|
20231201,181700,1216403540,8080,8080,8080,8080,5594
|
|
20231201,181600,1216403540,8080,8080,8080,8080,0
|
|
20231201,181500,1216403540,8080,8080,8080,8080,0
|
|
20231201,181400,1216403540,8080,8080,8080,8080,0
|
|
20231201,181300,1216403540,8080,8080,8080,8080,0
|
|
20231201,181200,1216403540,8080,8080,8080,8080,0
|
|
20231201,181100,1216403540,8080,8080,8080,8080,0
|
|
20231201,181000,1216403540,8080,8080,8080,8080,0
|
|
20231201,180900,1216403540,8080,8080,8080,8080,0
|
|
20231201,180800,1216403540,8080,8080,8080,8080,0
|
|
20231201,180700,1216403540,8080,8080,8080,8080,0
|
|
20231201,180600,1216403540,8080,8080,8080,8080,0
|
|
20231201,180500,1216403540,8080,8080,8080,8080,0
|
|
20231201,180400,1216403540,8080,8080,8080,8080,0
|
|
20231201,180300,1216403540,8080,8080,8080,8080,0
|
|
20231201,180200,1216403540,8080,8080,8080,8080,0
|
|
20231201,180100,1216403540,8080,8080,8080,8080,0
|
|
20231201,180000,1216403540,8080,8080,8080,8080,0
|
|
20231201,175900,1216403540,8080,8080,8080,8080,0
|
|
20231201,175800,1216403540,8080,8080,8080,8080,0
|
|
20231201,175700,1216403540,8080,8080,8080,8080,0
|
|
20231201,175600,1216403540,8080,8080,8080,8080,0
|
|
20231201,175500,1216403540,8080,8080,8080,8080,0
|
|
20231201,175400,1216403540,8080,8080,8080,8080,0
|
|
20231201,175300,1216403540,8080,8080,8080,8080,0
|
|
20231201,175200,1216403540,8080,8080,8080,8080,0
|
|
20231201,175100,1216403540,8080,8080,8080,8080,0
|
|
20231201,175000,1216403540,8080,8080,8080,8080,0
|
|
20231201,174900,1216403540,8080,8080,8080,8080,0
|
|
20231201,174800,1216403540,8080,8080,8080,8080,0
|
|
20231201,174700,1216403540,8080,8080,8080,8080,5594
|
|
20231201,174600,1216403540,8080,8080,8080,8080,0
|
|
20231201,174500,1216403540,8080,8080,8080,8080,0
|
|
20231201,174400,1216403540,8080,8080,8080,8080,0
|
|
20231201,174300,1216403540,8080,8080,8080,8080,0
|
|
20231201,174200,1216403540,8080,8080,8080,8080,0
|
|
20231201,174100,1216403540,8080,8080,8080,8080,0
|
|
20231201,174000,1216403540,8080,8080,8080,8080,0
|
|
20231201,173900,1216403540,8080,8080,8080,8080,0
|
|
20231201,173800,1216403540,8080,8080,8080,8080,0
|
|
20231201,173700,1216403540,8080,8080,8080,8080,0
|
|
20231201,173600,1216403540,8080,8080,8080,8080,0
|
|
20231201,173500,1216403540,8080,8080,8080,8080,0
|
|
20231201,173400,1216403540,8080,8080,8080,8080,0
|
|
20231201,173300,1216403540,8080,8080,8080,8080,0
|
|
20231201,173200,1216403540,8080,8080,8080,8080,0
|
|
20231201,173100,1216403540,8080,8080,8080,8080,0
|
|
20231201,173000,1216403540,8080,8080,8080,8080,0
|
|
20231201,172900,1216403540,8080,8080,8080,8080,0
|
|
20231201,172800,1216403540,8080,8080,8080,8080,0
|
|
20231201,172700,1216403540,8080,8080,8080,8080,0
|
|
20231201,172600,1216403540,8080,8080,8080,8080,0
|
|
20231201,172500,1216403540,8080,8080,8080,8080,0
|
|
20231201,172400,1216403540,8080,8080,8080,8080,0
|
|
20231201,172300,1216403540,8080,8080,8080,8080,0
|
|
20231201,172200,1216403540,8080,8080,8080,8080,0
|
|
20231201,172100,1216403540,8080,8080,8080,8080,0
|
|
20231201,172000,1216403540,8080,8080,8080,8080,0
|
|
20231201,171900,1216403540,8080,8080,8080,8080,0
|
|
20231201,171800,1216403540,8080,8080,8080,8080,0
|
|
20231201,171700,1216403540,8080,8080,8080,8080,5594
|
|
20231201,171600,1216403540,8080,8080,8080,8080,0
|
|
20231201,171500,1216403540,8080,8080,8080,8080,0
|
|
20231201,171400,1216403540,8080,8080,8080,8080,0
|
|
20231201,171300,1216403540,8080,8080,8080,8080,0
|
|
20231201,171200,1216403540,8080,8080,8080,8080,0
|
|
20231201,171100,1216403540,8080,8080,8080,8080,0
|
|
20231201,171000,1216403540,8080,8080,8080,8080,0
|
|
20231201,170900,1216403540,8080,8080,8080,8080,0
|
|
20231201,170800,1216403540,8080,8080,8080,8080,0
|
|
20231201,170700,1216403540,8080,8080,8080,8080,0
|
|
20231201,170600,1216403540,8080,8080,8080,8080,0
|
|
20231201,170500,1216403540,8080,8080,8080,8080,0
|
|
20231201,170400,1216403540,8080,8080,8080,8080,0
|
|
20231201,170300,1216403540,8080,8080,8080,8080,0
|
|
20231201,170200,1216403540,8080,8080,8080,8080,0
|
|
20231201,170100,1216403540,8080,8080,8080,8080,0
|
|
20231201,170000,1216403540,8080,8080,8080,8080,0
|
|
20231201,165900,1216403540,8080,8080,8080,8080,0
|
|
20231201,165800,1216403540,8080,8080,8080,8080,0
|
|
20231201,165700,1216403540,8080,8080,8080,8080,0
|
|
20231201,165600,1216403540,8080,8080,8080,8080,0
|
|
20231201,165500,1216403540,8080,8080,8080,8080,0
|
|
20231201,165400,1216403540,8080,8080,8080,8080,0
|
|
20231201,165300,1216403540,8080,8080,8080,8080,0
|
|
20231201,165200,1216403540,8080,8080,8080,8080,0
|
|
20231201,165100,1216403540,8080,8080,8080,8080,0
|
|
20231201,165000,1216403540,8080,8080,8080,8080,0
|
|
20231201,164900,1216403540,8080,8080,8080,8080,0
|
|
20231201,164800,1216403540,8080,8080,8080,8080,0
|
|
20231201,164700,1216403540,8080,8080,8080,8080,5594
|
|
20231201,164600,1216403540,8080,8080,8080,8080,0
|
|
20231201,164500,1216403540,8080,8080,8080,8080,0
|
|
20231201,164400,1216403540,8080,8080,8080,8080,0
|
|
20231201,164300,1216403540,8080,8080,8080,8080,0
|
|
20231201,164200,1216403540,8080,8080,8080,8080,0
|
|
20231201,164100,1216403540,8080,8080,8080,8080,0
|
|
20231201,164000,1216403540,8080,8080,8080,8080,0
|
|
20231201,163900,1216403540,8080,8080,8080,8080,0
|
|
20231201,163800,1216403540,8080,8080,8080,8080,0
|
|
20231201,163700,1216403540,8080,8080,8080,8080,0
|
|
20231201,163600,1216403540,8080,8080,8080,8080,0
|
|
20231201,163500,1216403540,8080,8080,8080,8080,0
|
|
20231201,163400,1216403540,8080,8080,8080,8080,0
|
|
20231201,163300,1216403540,8080,8080,8080,8080,0
|
|
20231201,163200,1216403540,8080,8080,8080,8080,0
|
|
20231201,163100,1216403540,8080,8080,8080,8080,0
|
|
20231201,163000,1216403540,8080,8080,8080,8080,0
|
|
20231201,162900,1216403540,8080,8080,8080,8080,0
|
|
20231201,162800,1216403540,8080,8080,8080,8080,0
|
|
20231201,162700,1216403540,8080,8080,8080,8080,0
|
|
20231201,162600,1216403540,8080,8080,8080,8080,0
|
|
20231201,162500,1216403540,8080,8080,8080,8080,0
|
|
20231201,162400,1216403540,8080,8080,8080,8080,0
|
|
20231201,162300,1216403540,8080,8080,8080,8080,0
|
|
20231201,162200,1216403540,8080,8080,8080,8080,0
|
|
20231201,162100,1216403540,8080,8080,8080,8080,0
|
|
20231201,162000,1216403540,8080,8080,8080,8080,0
|
|
20231201,161900,1216403540,8080,8080,8080,8080,0
|
|
20231201,161800,1216403540,8080,8080,8080,8080,0
|
|
20231201,161700,1216403540,8080,8080,8080,8080,5594
|
|
20231201,161600,1216403540,8080,8080,8080,8080,0
|
|
20231201,161500,1216403540,8080,8080,8080,8080,0
|
|
20231201,161400,1216403540,8080,8080,8080,8080,0
|
|
20231201,161300,1216403540,8080,8080,8080,8080,0
|
|
20231201,161200,1216403540,8080,8080,8080,8080,0
|
|
20231201,161100,1216403540,8080,8080,8080,8080,0
|
|
20231201,161000,1216403540,8080,8080,8080,8080,0
|
|
20231201,160900,1216403540,8080,8080,8080,8080,0
|
|
20231201,160800,1216403540,8080,8080,8080,8080,0
|
|
20231201,160700,1216403540,8080,8080,8080,8080,0
|
|
20231201,160600,1216403540,8080,8080,8080,8080,0
|
|
20231201,160500,1216403540,8080,8080,8080,8080,0
|
|
20231201,160400,1216403540,8080,8080,8080,8080,0
|
|
20231201,160300,1216403540,8080,8080,8080,8080,0
|
|
20231201,160200,1216403540,8080,8080,8080,8080,0
|
|
20231201,160100,1216403540,8080,8080,8080,8080,0
|
|
20231201,160000,1216403540,8080,8080,8080,8080,0
|
|
20231201,155900,1216403540,8080,8080,8080,8080,0
|
|
20231201,155800,1216403540,8080,8080,8080,8080,0
|
|
20231201,155700,1216403540,8080,8080,8080,8080,0
|
|
20231201,155600,1216403540,8080,8080,8080,8080,0
|
|
20231201,155500,1216403540,8080,8080,8080,8080,0
|
|
20231201,155400,1216403540,8080,8080,8080,8080,0
|
|
20231201,155300,1216403540,8080,8080,8080,8080,0
|
|
20231201,155200,1216403540,8080,8080,8080,8080,0
|
|
20231201,155100,1216403540,8080,8080,8080,8080,0
|
|
20231201,155000,1216403540,8080,8080,8080,8080,0
|
|
20231201,154900,1216403540,8080,8080,8080,8080,0
|
|
20231201,154800,1216403540,8080,8080,8080,8080,0
|
|
20231201,154700,1216403540,8080,8080,8080,8080,5594
|
|
20231201,154600,1216403540,8080,8080,8080,8080,0
|
|
20231201,154500,1216403540,8080,8080,8080,8080,0
|
|
20231201,154400,1216403540,8080,8080,8080,8080,0
|
|
20231201,154300,1216403540,8080,8080,8080,8080,0
|
|
20231201,154200,1216403540,8080,8080,8080,8080,0
|
|
20231201,154100,1216403540,8080,8080,8080,8080,0
|
|
20231201,154000,1216403540,8080,8080,8080,8080,0
|
|
20231201,153900,1216403540,8080,8080,8080,8080,0
|
|
20231201,153800,1216403540,8080,8080,8080,8080,0
|
|
20231201,153700,1216403540,8080,8080,8080,8080,0
|
|
20231201,153600,1216403540,8080,8080,8080,8080,0
|
|
20231201,153500,1216403540,8080,8080,8080,8080,0
|
|
20231201,153400,1216403540,8080,8080,8080,8080,0
|
|
20231201,153300,1216403540,8080,8080,8080,8080,0
|
|
20231201,153200,1216403540,8080,8080,8080,8080,0
|
|
20231201,153100,1216403540,8080,8080,8080,8080,0
|
|
20231201,153000,1216403540,8080,8080,8080,8080,5594
|
|
20231201,152900,1171204020,8100,8100,8100,8100,0
|
|
20231201,152800,1171204020,8100,8100,8100,8100,0
|
|
20231201,152700,1171204020,8100,8100,8100,8100,0
|
|
20231201,152600,1171204020,8100,8100,8100,8100,0
|
|
20231201,152500,1171204020,8100,8100,8100,8100,0
|
|
20231201,152400,1171204020,8100,8100,8100,8100,0
|
|
20231201,152300,1171204020,8100,8100,8100,8100,0
|
|
20231201,152200,1171204020,8100,8100,8100,8100,0
|
|
20231201,152100,1171204020,8100,8100,8100,8100,0
|
|
20231201,152000,1171204020,8100,8100,8100,8100,0
|
|
20231201,151900,1171204020,8100,8110,8110,8080,839
|
|
20231201,151800,1164421970,8100,8090,8100,8080,525
|
|
20231201,151700,1160173860,8100,8090,8100,8090,575
|
|
20231201,151600,1155522090,8090,8090,8100,8090,909
|
|
20231201,151500,1148167980,8090,8090,8100,8090,254
|
|
20231201,151400,1146113080,8090,8100,8100,8090,373
|
|
20231201,151300,1143093510,8100,8100,8100,8100,5
|
|
20231201,151200,1143053010,8100,8100,8110,8100,160
|
|
20231201,151100,1141755960,8100,8100,8100,8100,49
|
|
20231201,151000,1141359060,8100,8100,8110,8100,146
|
|
20231201,150900,1140176410,8100,8100,8100,8100,332
|
|
20231201,150800,1137487210,8110,8110,8110,8110,332
|
|
20231201,150700,1134794690,8110,8110,8110,8110,420
|
|
20231201,150600,1131388490,8100,8100,8100,8100,28
|
|
20231201,150500,1131161690,8100,8100,8100,8100,1047
|
|
20231201,150400,1122680990,8100,8100,8100,8100,99
|
|
20231201,150300,1121879090,8110,8110,8110,8110,0
|
|
20231201,150200,1121879090,8110,8120,8120,8100,111
|
|
20231201,150100,1120978760,8110,8110,8110,8110,1
|
|
20231201,150000,1120970650,8120,8120,8120,8120,123
|
|
20231201,145900,1119971890,8120,8120,8120,8120,250
|
|
20231201,145800,1117941890,8120,8120,8120,8120,0
|
|
20231201,145700,1117941890,8120,8120,8120,8120,2
|
|
20231201,145600,1117925650,8120,8100,8120,8100,2457
|
|
20231201,145500,1097984090,8100,8090,8100,8090,178
|
|
20231201,145400,1096542370,8090,8090,8100,8090,286
|
|
20231201,145300,1094227780,8100,8100,8100,8080,102
|
|
20231201,145200,1093401670,8090,8100,8100,8080,167
|
|
20231201,145100,1092049960,8100,8090,8100,8090,336
|
|
20231201,145000,1089330870,8100,8100,8110,8100,324
|
|
20231201,144900,1086703310,8110,8110,8110,8070,9926
|
|
20231201,144800,1006432200,8110,8110,8110,8110,0
|
|
20231201,144700,1006432200,8110,8110,8110,8110,101
|
|
20231201,144600,1005613090,8080,8090,8100,8080,2763
|
|
20231201,144500,983260590,8090,8090,8100,8090,225
|
|
20231201,144400,981439330,8090,8090,8090,8080,109
|
|
20231201,144300,980558590,8080,8080,8080,8080,1
|
|
20231201,144200,980550510,8080,8080,8080,8080,0
|
|
20231201,144100,980550510,8080,8090,8100,8080,529
|
|
20231201,144000,976273340,8090,8090,8090,8080,35
|
|
20231201,143900,975990230,8100,8100,8100,8100,0
|
|
20231201,143800,975990230,8100,8080,8100,8080,11
|
|
20231201,143700,975901250,8080,8080,8080,8080,230
|
|
20231201,143600,974042850,8090,8090,8090,8090,0
|
|
20231201,143500,974042850,8090,8090,8090,8090,151
|
|
20231201,143400,972821260,8090,8090,8090,8090,3
|
|
20231201,143300,972796990,8090,8090,8090,8090,1
|
|
20231201,143200,972788900,8090,8090,8090,8090,20
|
|
20231201,143100,972627100,8080,8080,8080,8080,0
|
|
20231201,143000,972627100,8080,8100,8100,8080,495
|
|
20231201,142900,968625240,8100,8100,8100,8080,936
|
|
20231201,142800,961056810,8090,8090,8090,8090,12
|
|
20231201,142700,960959730,8080,8080,8080,8080,2402
|
|
20231201,142600,941551570,8080,8100,8100,8080,247
|
|
20231201,142500,939553300,8090,8090,8090,8090,8
|
|
20231201,142400,939488580,8100,8090,8100,8090,747
|
|
20231201,142300,933445210,8090,8090,8090,8090,28
|
|
20231201,142200,933218690,8090,8090,8090,8090,0
|
|
20231201,142100,933218690,8090,8090,8090,8080,94
|
|
20231201,142000,932458540,8090,8090,8090,8090,38
|
|
20231201,141900,932151120,8090,8090,8090,8090,3
|
|
20231201,141800,932126850,8090,8090,8090,8090,15
|
|
20231201,141700,932005500,8080,8080,8080,8080,0
|
|
20231201,141600,932005500,8080,8090,8100,8080,1122
|
|
20231201,141500,922923940,8090,8090,8090,8090,103
|
|
20231201,141400,922090670,8090,8090,8090,8090,8
|
|
20231201,141300,922025950,8090,8090,8090,8090,7
|
|
20231201,141200,921969320,8090,8090,8090,8090,285
|
|
20231201,141100,919663670,8090,8090,8090,8090,50
|
|
20231201,141000,919259170,8090,8090,8090,8090,41
|
|
20231201,140900,918927480,8090,8090,8090,8090,12
|
|
20231201,140800,918830400,8080,8090,8090,8080,916
|
|
20231201,140700,911423510,8090,8090,8090,8090,300
|
|
20231201,140600,908996510,8090,8090,8090,8090,1384
|
|
20231201,140500,897799950,8090,8090,8090,8090,5
|
|
20231201,140400,897759500,8100,8090,8100,8090,124
|
|
20231201,140300,896755150,8090,8100,8100,8090,29
|
|
20231201,140200,896520500,8090,8090,8090,8090,1246
|
|
20231201,140100,886440360,8100,8100,8100,8100,10
|
|
20231201,140000,886359360,8100,8100,8100,8100,148
|
|
20231201,135900,885160560,8100,8100,8100,8100,0
|
|
20231201,135800,885160560,8100,8100,8100,8100,78
|
|
20231201,135700,884528760,8100,8100,8100,8100,1
|
|
20231201,135600,884520660,8100,8090,8100,8090,421
|
|
20231201,135500,881113560,8100,8100,8100,8100,9
|
|
20231201,135400,881040660,8100,8100,8100,8100,1
|
|
20231201,135300,881032560,8100,8100,8100,8090,70
|
|
20231201,135200,880466180,8100,8100,8100,8100,23
|
|
20231201,135100,880279880,8100,8100,8100,8100,5
|
|
20231201,135000,880239380,8090,8100,8100,8090,28
|
|
20231201,134900,880012590,8110,8100,8110,8090,90
|
|
20231201,134800,879282810,8090,8090,8090,8090,0
|
|
20231201,134700,879282810,8090,8100,8100,8090,41
|
|
20231201,134600,878951110,8090,8090,8090,8090,270
|
|
20231201,134500,876766810,8090,8090,8090,8090,20
|
|
20231201,134400,876605010,8090,8090,8090,8090,21
|
|
20231201,134300,876435120,8090,8090,8090,8090,2
|
|
20231201,134200,876418940,8090,8090,8110,8090,279
|
|
20231201,134100,874158450,8090,8090,8090,8090,16
|
|
20231201,134000,874029010,8090,8090,8090,8090,10
|
|
20231201,133900,873948110,8090,8110,8110,8090,2637
|
|
20231201,133800,852598820,8110,8110,8110,8110,8
|
|
20231201,133700,852533940,8110,8110,8110,8110,83
|
|
20231201,133600,851860810,8110,8110,8110,8110,2
|
|
20231201,133500,851844590,8110,8110,8110,8110,0
|
|
20231201,133400,851844590,8110,8110,8110,8110,111
|
|
20231201,133300,850944380,8110,8110,8110,8110,15
|
|
20231201,133200,850822730,8120,8120,8120,8120,0
|
|
20231201,133100,850822730,8120,8120,8120,8120,0
|
|
20231201,133000,850822730,8120,8120,8120,8120,169
|
|
20231201,132900,849450450,8120,8090,8120,8090,92
|
|
20231201,132800,848704040,8090,8090,8090,8090,0
|
|
20231201,132700,848704040,8090,8090,8090,8090,111
|
|
20231201,132600,847806050,8100,8100,8100,8100,218
|
|
20231201,132500,846040250,8100,8100,8100,8100,30
|
|
20231201,132400,845797250,8090,8090,8090,8090,35
|
|
20231201,132300,845514100,8100,8100,8100,8100,0
|
|
20231201,132200,845514100,8100,8100,8100,8100,0
|
|
20231201,132100,845514100,8100,8090,8100,8090,467
|
|
20231201,132000,841732810,8090,8090,8090,8090,0
|
|
20231201,131900,841732810,8090,8090,8090,8090,70
|
|
20231201,131800,841166510,8090,8090,8090,8090,0
|
|
20231201,131700,841166510,8090,8090,8090,8090,357
|
|
20231201,131600,838278380,8090,8090,8090,8090,37
|
|
20231201,131500,837979050,8090,8090,8090,8090,15
|
|
20231201,131400,837857700,8090,8090,8090,8090,76
|
|
20231201,131300,837242860,8090,8090,8090,8090,0
|
|
20231201,131200,837242860,8090,8100,8100,8090,3
|
|
20231201,131100,837218580,8090,8090,8090,8090,3
|
|
20231201,131000,837194310,8090,8090,8090,8090,0
|
|
20231201,130900,837194310,8090,8100,8100,8090,130
|
|
20231201,130800,836142600,8090,8090,8090,8080,2004
|
|
20231201,130700,819940780,8090,8100,8100,8090,260
|
|
20231201,130600,817835380,8100,8100,8100,8100,13
|
|
20231201,130500,817730080,8090,8090,8090,8090,63
|
|
20231201,130400,817220410,8090,8090,8090,8090,0
|
|
20231201,130300,817220410,8090,8090,8090,8090,6
|
|
20231201,130200,817171870,8100,8100,8100,8100,37
|
|
20231201,130100,816872170,8080,8080,8080,8080,1
|
|
20231201,130000,816864090,8110,8110,8110,8110,650
|
|
20231201,125900,811592590,8110,8110,8110,8110,30
|
|
20231201,125800,811349290,8110,8110,8110,8110,0
|
|
20231201,125700,811349290,8110,8080,8110,8080,1436
|
|
20231201,125600,799746270,8080,8110,8110,8080,286
|
|
20231201,125500,797434660,8080,8090,8110,8080,643
|
|
20231201,125400,792239140,8090,8080,8090,8080,150
|
|
20231201,125300,791026140,8080,8090,8090,8080,574
|
|
20231201,125200,786388210,8090,8080,8090,8080,60
|
|
20231201,125100,785903110,8090,8090,8090,8090,722
|
|
20231201,125000,780062130,8090,8090,8090,8080,182
|
|
20231201,124900,778590250,8090,8090,8090,8090,2
|
|
20231201,124800,778574070,8090,8090,8090,8090,0
|
|
20231201,124700,778574070,8090,8090,8090,8090,4
|
|
20231201,124600,778541710,8090,8090,8110,8090,454
|
|
20231201,124500,774868830,8090,8080,8090,8080,2
|
|
20231201,124400,774852660,8090,8090,8090,8090,6
|
|
20231201,124300,774804120,8090,8090,8090,8090,34
|
|
20231201,124200,774529060,8080,8110,8110,8080,6048
|
|
20231201,124100,725573300,8130,8130,8130,8130,0
|
|
20231201,124000,725573300,8130,8130,8130,8130,0
|
|
20231201,123900,725573300,8130,8130,8130,8130,1
|
|
20231201,123800,725565170,8110,8110,8110,8110,0
|
|
20231201,123700,725565170,8110,8110,8110,8110,2
|
|
20231201,123600,725548950,8100,8100,8100,8100,10
|
|
20231201,123500,725467950,8130,8100,8130,8100,12
|
|
20231201,123400,725370720,8100,8110,8120,8100,1329
|
|
20231201,123300,714584980,8110,8110,8110,8110,0
|
|
20231201,123200,714584980,8110,8120,8120,8110,30
|
|
20231201,123100,714341470,8100,8100,8100,8100,0
|
|
20231201,123000,714341470,8100,8100,8100,8100,36
|
|
20231201,122900,714049870,8120,8110,8120,8100,895
|
|
20231201,122800,706791400,8100,8100,8100,8100,3
|
|
20231201,122700,706767100,8110,8100,8110,8100,20
|
|
20231201,122600,706605050,8110,8100,8110,8100,8
|
|
20231201,122500,706540200,8100,8110,8110,8100,2
|
|
20231201,122400,706523990,8110,8100,8110,8100,101
|
|
20231201,122300,705705880,8100,8100,8110,8100,303
|
|
20231201,122200,703251570,8100,8110,8110,8100,2
|
|
20231201,122100,703235360,8110,8110,8110,8110,5
|
|
20231201,122000,703194810,8110,8110,8110,8110,95
|
|
20231201,121900,702424360,8110,8110,8110,8110,40
|
|
20231201,121800,702099960,8110,8110,8110,8100,29
|
|
20231201,121700,701864840,8100,8100,8100,8100,0
|
|
20231201,121600,701864840,8100,8110,8110,8100,150
|
|
20231201,121500,700648840,8110,8110,8110,8110,0
|
|
20231201,121400,700648840,8110,8110,8110,8110,66
|
|
20231201,121300,700113580,8110,8110,8110,8110,30
|
|
20231201,121200,699870280,8110,8110,8110,8110,129
|
|
20231201,121100,698824090,8110,8110,8110,8110,57
|
|
20231201,121000,698361820,8110,8110,8110,8110,1
|
|
20231201,120900,698353710,8100,8100,8100,8100,113
|
|
20231201,120800,697438410,8110,8110,8110,8110,5
|
|
20231201,120700,697397860,8110,8110,8110,8110,0
|
|
20231201,120600,697397860,8110,8110,8110,8100,46
|
|
20231201,120500,697024850,8110,8100,8110,8100,178
|
|
20231201,120400,695582270,8100,8100,8100,8100,176
|
|
20231201,120300,694156670,8100,8100,8100,8100,0
|
|
20231201,120200,694156670,8100,8100,8100,8100,0
|
|
20231201,120100,694156670,8100,8100,8100,8100,0
|
|
20231201,120000,694156670,8100,8100,8100,8100,0
|
|
20231201,115900,694156670,8100,8100,8100,8100,100
|
|
20231201,115800,693346670,8100,8100,8100,8100,7
|
|
20231201,115700,693289970,8100,8100,8100,8100,0
|
|
20231201,115600,693289970,8100,8100,8100,8100,0
|
|
20231201,115500,693289970,8100,8100,8100,8100,334
|
|
20231201,115400,690584570,8100,8110,8110,8100,253
|
|
20231201,115300,688534270,8110,8110,8110,8110,0
|
|
20231201,115200,688534270,8110,8110,8110,8110,128
|
|
20231201,115100,687496190,8110,8110,8110,8110,0
|
|
20231201,115000,687496190,8110,8110,8110,8110,0
|
|
20231201,114900,687496190,8110,8100,8110,8100,298
|
|
20231201,114800,685079660,8110,8110,8110,8100,1922
|
|
20231201,114700,669511430,8100,8110,8120,8100,276
|
|
20231201,114600,667274060,8110,8110,8110,8110,6
|
|
20231201,114500,667225400,8110,8110,8110,8110,36
|
|
20231201,114400,666933440,8120,8120,8120,8120,1
|
|
20231201,114300,666925320,8120,8120,8120,8100,15
|
|
20231201,114200,666803540,8120,8100,8120,8100,32
|
|
20231201,114100,666544320,8120,8120,8120,8120,0
|
|
20231201,114000,666544320,8120,8100,8120,8100,11
|
|
20231201,113900,666455200,8110,8110,8110,8100,159
|
|
20231201,113800,665165720,8110,8110,8110,8110,4
|
|
20231201,113700,665133280,8100,8110,8110,8100,100
|
|
20231201,113600,664322510,8110,8110,8110,8110,1
|
|
20231201,113500,664314400,8120,8120,8120,8120,1
|
|
20231201,113400,664306280,8110,8110,8110,8110,9
|
|
20231201,113300,664233290,8110,8110,8110,8110,10
|
|
20231201,113200,664152190,8100,8100,8100,8100,0
|
|
20231201,113100,664152190,8100,8100,8100,8100,1
|
|
20231201,113000,664144090,8100,8100,8100,8100,100
|
|
20231201,112900,663334090,8120,8120,8120,8120,12
|
|
20231201,112800,663236650,8120,8120,8120,8120,3
|
|
20231201,112700,663212290,8120,8120,8120,8120,6
|
|
20231201,112600,663163570,8100,8110,8110,8100,84
|
|
20231201,112500,662483160,8120,8120,8120,8120,20
|
|
20231201,112400,662320760,8120,8120,8120,8120,892
|
|
20231201,112300,655077720,8120,8120,8120,8120,103
|
|
20231201,112200,654241360,8120,8120,8120,8120,11
|
|
20231201,112100,654152040,8120,8120,8120,8120,11
|
|
20231201,112000,654062720,8120,8120,8120,8120,50
|
|
20231201,111900,653656720,8120,8120,8120,8120,0
|
|
20231201,111800,653656720,8120,8100,8120,8100,86
|
|
20231201,111700,652959060,8100,8100,8100,8100,0
|
|
20231201,111600,652959060,8100,8100,8100,8100,5
|
|
20231201,111500,652918560,8100,8120,8120,8100,71
|
|
20231201,111400,652343440,8100,8100,8100,8100,50
|
|
20231201,111300,651938440,8100,8110,8110,8100,299
|
|
20231201,111200,649514830,8110,8120,8120,8110,156
|
|
20231201,111100,648249660,8120,8120,8120,8120,9
|
|
20231201,111000,648176580,8120,8130,8130,8120,186
|
|
20231201,110900,646666160,8120,8120,8120,8120,2
|
|
20231201,110800,646649920,8130,8130,8130,8130,100
|
|
20231201,110700,645836920,8130,8120,8130,8110,211
|
|
20231201,110600,644123690,8130,8120,8130,8120,2
|
|
20231201,110500,644107440,8130,8130,8130,8130,1
|
|
20231201,110400,644099310,8120,8120,8130,8120,102
|
|
20231201,110300,643270070,8130,8120,8130,8120,16
|
|
20231201,110200,643140140,8120,8120,8120,8120,5
|
|
20231201,110100,643099540,8130,8130,8130,8130,0
|
|
20231201,110000,643099540,8130,8130,8130,8130,0
|
|
20231201,105900,643099540,8130,8130,8130,8130,0
|
|
20231201,105800,643099540,8130,8130,8130,8130,5
|
|
20231201,105700,643058890,8130,8120,8130,8120,8
|
|
20231201,105600,642993910,8130,8100,8130,8100,100
|
|
20231201,105500,642183740,8120,8120,8120,8120,1
|
|
20231201,105400,642175620,8120,8130,8130,8120,16
|
|
20231201,105300,642045650,8130,8090,8130,8090,174
|
|
20231201,105200,640637950,8130,8130,8130,8130,0
|
|
20231201,105100,640637950,8130,8130,8130,8110,14
|
|
20231201,105000,640524330,8130,8130,8130,8130,1
|
|
20231201,104900,640516200,8090,8130,8130,8090,910
|
|
20231201,104800,633150090,8130,8110,8130,8100,2768
|
|
20231201,104700,610713280,8110,8130,8130,8110,1012
|
|
20231201,104600,602496340,8130,8130,8130,8130,92
|
|
20231201,104500,601748380,8140,8140,8140,8140,0
|
|
20231201,104400,601748380,8140,8140,8140,8140,2
|
|
20231201,104300,601732100,8130,8130,8140,8130,406
|
|
20231201,104200,598431300,8130,8130,8130,8120,1018
|
|
20231201,104100,590155660,8130,8130,8130,8130,232
|
|
20231201,104000,588269500,8130,8130,8130,8130,52
|
|
20231201,103900,587846740,8120,8120,8120,8120,632
|
|
20231201,103800,582714900,8120,8120,8120,8120,10
|
|
20231201,103700,582633700,8120,8120,8120,8110,363
|
|
20231201,103600,579689700,8120,8110,8120,8110,51
|
|
20231201,103500,579276080,8110,8110,8110,8110,0
|
|
20231201,103400,579276080,8110,8110,8110,8110,177
|
|
20231201,103300,577840610,8120,8120,8120,8120,324
|
|
20231201,103200,575209730,8120,8120,8120,8120,1
|
|
20231201,103100,575201610,8120,8120,8130,8120,211
|
|
20231201,103000,573488280,8120,8120,8120,8120,590
|
|
20231201,102900,568697480,8120,8120,8120,8120,326
|
|
20231201,102800,566050360,8120,8120,8120,8120,0
|
|
20231201,102700,566050360,8120,8130,8130,8110,63
|
|
20231201,102600,565538870,8130,8130,8130,8130,0
|
|
20231201,102500,565538870,8130,8130,8130,8130,0
|
|
20231201,102400,565538870,8130,8120,8130,8110,340
|
|
20231201,102300,562778360,8120,8130,8130,8120,253
|
|
20231201,102200,560721970,8130,8120,8130,8120,111
|
|
20231201,102100,559819640,8120,8120,8120,8120,49
|
|
20231201,102000,559421760,8120,8120,8120,8120,83
|
|
20231201,101900,558747800,8130,8120,8130,8120,228
|
|
20231201,101800,556896420,8110,8130,8130,8110,301
|
|
20231201,101700,554454730,8120,8120,8130,8120,117
|
|
20231201,101600,553504050,8120,8130,8130,8120,417
|
|
20231201,101500,550116670,8130,8110,8130,8110,388
|
|
20231201,101400,546966080,8120,8110,8120,8110,64
|
|
20231201,101300,546446820,8120,8110,8120,8110,90
|
|
20231201,101200,545716670,8110,8120,8120,8110,197
|
|
20231201,101100,544118030,8100,8100,8120,8090,192
|
|
20231201,101000,542562580,8090,8090,8100,8090,47
|
|
20231201,100900,542182060,8090,8090,8090,8090,264
|
|
20231201,100800,540046300,8090,8090,8090,8090,98
|
|
20231201,100700,539253480,8100,8100,8100,8100,2
|
|
20231201,100600,539237280,8090,8090,8090,8090,168
|
|
20231201,100500,537878160,8090,8100,8100,8080,493
|
|
20231201,100400,533889950,8090,8110,8110,8090,1308
|
|
20231201,100300,523296380,8120,8120,8120,8120,5
|
|
20231201,100200,523255780,8120,8120,8120,8120,27
|
|
20231201,100100,523036540,8120,8120,8120,8100,4065
|
|
20231201,100000,490087750,8110,8120,8120,8110,906
|
|
20231201,095900,482739090,8120,8120,8120,8120,736
|
|
20231201,095800,476762770,8130,8120,8130,8120,54
|
|
20231201,095700,476324090,8120,8120,8120,8120,1
|
|
20231201,095600,476315970,8120,8120,8120,8120,2
|
|
20231201,095500,476299730,8120,8120,8120,8110,603
|
|
20231201,095400,471409210,8140,8130,8140,8120,1055
|
|
20231201,095300,462842470,8130,8130,8140,8130,51
|
|
20231201,095200,462427760,8130,8130,8130,8130,0
|
|
20231201,095100,462427760,8130,8130,8130,8130,505
|
|
20231201,095000,458322110,8130,8140,8140,8130,242
|
|
20231201,094900,456353330,8130,8130,8130,8130,0
|
|
20231201,094800,456353330,8130,8150,8150,8130,244
|
|
20231201,094700,454367070,8150,8150,8150,8150,297
|
|
20231201,094600,451946520,8150,8150,8150,8150,0
|
|
20231201,094500,451946520,8150,8150,8150,8140,330
|
|
20231201,094400,449258280,8150,8150,8150,8150,10
|
|
20231201,094300,449176780,8120,8150,8150,8120,211
|
|
20231201,094200,447463130,8120,8120,8120,8120,63
|
|
20231201,094100,446951570,8120,8150,8150,8110,345
|
|
20231201,094000,444153150,8140,8110,8140,8110,46
|
|
20231201,093900,443779760,8110,8130,8130,8110,860
|
|
20231201,093800,436804160,8110,8110,8110,8110,1264
|
|
20231201,093700,426553120,8130,8120,8130,8120,910
|
|
20231201,093600,419163910,8130,8130,8130,8130,11
|
|
20231201,093500,419074480,8130,8120,8130,8120,640
|
|
20231201,093400,413876620,8120,8130,8130,8120,244
|
|
20231201,093300,411893140,8130,8130,8130,8130,871
|
|
20231201,093200,404811910,8130,8150,8160,8120,1566
|
|
20231201,093100,392067110,8150,8150,8150,8150,67
|
|
20231201,093000,391521060,8150,8150,8150,8140,62
|
|
20231201,092900,391015860,8150,8150,8150,8150,323
|
|
20231201,092800,388383410,8150,8140,8150,8140,21
|
|
20231201,092700,388212460,8160,8160,8160,8150,1947
|
|
20231201,092600,372344210,8160,8150,8170,8150,206
|
|
20231201,092500,370664770,8150,8150,8150,8150,675
|
|
20231201,092400,365163520,8150,8170,8170,8150,166
|
|
20231201,092300,363810210,8150,8160,8160,8150,1599
|
|
20231201,092200,350774870,8170,8170,8180,8170,1015
|
|
20231201,092100,342482180,8170,8160,8170,8160,151
|
|
20231201,092000,341248860,8160,8170,8170,8160,338
|
|
20231201,091900,338490750,8160,8190,8200,8160,1077
|
|
20231201,091800,329680800,8200,8220,8220,8200,2159
|
|
20231201,091700,311976070,8220,8220,8220,8210,130
|
|
20231201,091600,310907490,8210,8230,8240,8210,3913
|
|
20231201,091500,278699180,8230,8230,8240,8230,4288
|
|
20231201,091400,243381480,8230,8210,8240,8210,5010
|
|
20231201,091300,202183110,8200,8210,8210,8200,728
|
|
20231201,091200,196206560,8200,8180,8200,8170,2426
|
|
20231201,091100,176347230,8180,8200,8210,8180,576
|
|
20231201,091000,171623960,8210,8210,8210,8150,598
|
|
20231201,090900,166732590,8210,8210,8220,8210,1085
|
|
20231201,090800,157823200,8220,8180,8220,8160,5823
|
|
20231201,090700,110102450,8190,8180,8190,8180,3222
|
|
20231201,090600,83745270,8180,8170,8180,8150,4045
|
|
20231201,090500,50677990,8160,8180,8190,8160,1745
|
|
20231201,090400,36419980,8190,8180,8190,8160,1123
|
|
20231201,090300,27230630,8170,8150,8180,8150,762
|
|
20231201,090200,21011990,8150,8140,8150,8140,252
|
|
20231201,090100,18960310,8140,8130,8140,8130,1681
|
|
20231201,090000,5284520,8130,8150,8150,8130,649
|