590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,184700,1126109580,8160,8160,8160,8160,2998
|
|
20231206,184600,1126109580,8160,8160,8160,8160,0
|
|
20231206,184500,1126109580,8160,8160,8160,8160,0
|
|
20231206,184400,1126109580,8160,8160,8160,8160,0
|
|
20231206,184300,1126109580,8160,8160,8160,8160,0
|
|
20231206,184200,1126109580,8160,8160,8160,8160,0
|
|
20231206,184100,1126109580,8160,8160,8160,8160,0
|
|
20231206,184000,1126109580,8160,8160,8160,8160,0
|
|
20231206,183900,1126109580,8160,8160,8160,8160,0
|
|
20231206,183800,1126109580,8160,8160,8160,8160,0
|
|
20231206,183700,1126109580,8160,8160,8160,8160,0
|
|
20231206,183600,1126109580,8160,8160,8160,8160,0
|
|
20231206,183500,1126109580,8160,8160,8160,8160,0
|
|
20231206,183400,1126109580,8160,8160,8160,8160,0
|
|
20231206,183300,1126109580,8160,8160,8160,8160,0
|
|
20231206,183200,1126109580,8160,8160,8160,8160,0
|
|
20231206,183100,1126109580,8160,8160,8160,8160,0
|
|
20231206,183000,1126109580,8160,8160,8160,8160,0
|
|
20231206,182900,1126109580,8160,8160,8160,8160,0
|
|
20231206,182800,1126109580,8160,8160,8160,8160,0
|
|
20231206,182700,1126109580,8160,8160,8160,8160,0
|
|
20231206,182600,1126109580,8160,8160,8160,8160,0
|
|
20231206,182500,1126109580,8160,8160,8160,8160,0
|
|
20231206,182400,1126109580,8160,8160,8160,8160,0
|
|
20231206,182300,1126109580,8160,8160,8160,8160,0
|
|
20231206,182200,1126109580,8160,8160,8160,8160,0
|
|
20231206,182100,1126109580,8160,8160,8160,8160,0
|
|
20231206,182000,1126109580,8160,8160,8160,8160,0
|
|
20231206,181900,1126109580,8160,8160,8160,8160,0
|
|
20231206,181800,1126109580,8160,8160,8160,8160,0
|
|
20231206,181700,1126109580,8160,8160,8160,8160,2998
|
|
20231206,181600,1126109580,8160,8160,8160,8160,0
|
|
20231206,181500,1126109580,8160,8160,8160,8160,0
|
|
20231206,181400,1126109580,8160,8160,8160,8160,0
|
|
20231206,181300,1126109580,8160,8160,8160,8160,0
|
|
20231206,181200,1126109580,8160,8160,8160,8160,0
|
|
20231206,181100,1126109580,8160,8160,8160,8160,0
|
|
20231206,181000,1126109580,8160,8160,8160,8160,0
|
|
20231206,180900,1126109580,8160,8160,8160,8160,0
|
|
20231206,180800,1126109580,8160,8160,8160,8160,0
|
|
20231206,180700,1126109580,8160,8160,8160,8160,0
|
|
20231206,180600,1126109580,8160,8160,8160,8160,0
|
|
20231206,180500,1126109580,8160,8160,8160,8160,0
|
|
20231206,180400,1126109580,8160,8160,8160,8160,0
|
|
20231206,180300,1126109580,8160,8160,8160,8160,0
|
|
20231206,180200,1126109580,8160,8160,8160,8160,0
|
|
20231206,180100,1126109580,8160,8160,8160,8160,0
|
|
20231206,180000,1126109580,8160,8160,8160,8160,0
|
|
20231206,175900,1126109580,8160,8160,8160,8160,0
|
|
20231206,175800,1126109580,8160,8160,8160,8160,0
|
|
20231206,175700,1126109580,8160,8160,8160,8160,0
|
|
20231206,175600,1126109580,8160,8160,8160,8160,0
|
|
20231206,175500,1126109580,8160,8160,8160,8160,0
|
|
20231206,175400,1126109580,8160,8160,8160,8160,0
|
|
20231206,175300,1126109580,8160,8160,8160,8160,0
|
|
20231206,175200,1126109580,8160,8160,8160,8160,0
|
|
20231206,175100,1126109580,8160,8160,8160,8160,0
|
|
20231206,175000,1126109580,8160,8160,8160,8160,0
|
|
20231206,174900,1126109580,8160,8160,8160,8160,0
|
|
20231206,174800,1126109580,8160,8160,8160,8160,0
|
|
20231206,174700,1126109580,8160,8160,8160,8160,2998
|
|
20231206,174600,1126109580,8160,8160,8160,8160,0
|
|
20231206,174500,1126109580,8160,8160,8160,8160,0
|
|
20231206,174400,1126109580,8160,8160,8160,8160,0
|
|
20231206,174300,1126109580,8160,8160,8160,8160,0
|
|
20231206,174200,1126109580,8160,8160,8160,8160,0
|
|
20231206,174100,1126109580,8160,8160,8160,8160,0
|
|
20231206,174000,1126109580,8160,8160,8160,8160,0
|
|
20231206,173900,1126109580,8160,8160,8160,8160,0
|
|
20231206,173800,1126109580,8160,8160,8160,8160,0
|
|
20231206,173700,1126109580,8160,8160,8160,8160,0
|
|
20231206,173600,1126109580,8160,8160,8160,8160,0
|
|
20231206,173500,1126109580,8160,8160,8160,8160,0
|
|
20231206,173400,1126109580,8160,8160,8160,8160,0
|
|
20231206,173300,1126109580,8160,8160,8160,8160,0
|
|
20231206,173200,1126109580,8160,8160,8160,8160,0
|
|
20231206,173100,1126109580,8160,8160,8160,8160,0
|
|
20231206,173000,1126109580,8160,8160,8160,8160,0
|
|
20231206,172900,1126109580,8160,8160,8160,8160,0
|
|
20231206,172800,1126109580,8160,8160,8160,8160,0
|
|
20231206,172700,1126109580,8160,8160,8160,8160,0
|
|
20231206,172600,1126109580,8160,8160,8160,8160,0
|
|
20231206,172500,1126109580,8160,8160,8160,8160,0
|
|
20231206,172400,1126109580,8160,8160,8160,8160,0
|
|
20231206,172300,1126109580,8160,8160,8160,8160,0
|
|
20231206,172200,1126109580,8160,8160,8160,8160,0
|
|
20231206,172100,1126109580,8160,8160,8160,8160,0
|
|
20231206,172000,1126109580,8160,8160,8160,8160,0
|
|
20231206,171900,1126109580,8160,8160,8160,8160,0
|
|
20231206,171800,1126109580,8160,8160,8160,8160,0
|
|
20231206,171700,1126109580,8160,8160,8160,8160,2998
|
|
20231206,171600,1126109580,8160,8160,8160,8160,0
|
|
20231206,171500,1126109580,8160,8160,8160,8160,0
|
|
20231206,171400,1126109580,8160,8160,8160,8160,0
|
|
20231206,171300,1126109580,8160,8160,8160,8160,0
|
|
20231206,171200,1126109580,8160,8160,8160,8160,0
|
|
20231206,171100,1126109580,8160,8160,8160,8160,0
|
|
20231206,171000,1126109580,8160,8160,8160,8160,0
|
|
20231206,170900,1126109580,8160,8160,8160,8160,0
|
|
20231206,170800,1126109580,8160,8160,8160,8160,0
|
|
20231206,170700,1126109580,8160,8160,8160,8160,0
|
|
20231206,170600,1126109580,8160,8160,8160,8160,0
|
|
20231206,170500,1126109580,8160,8160,8160,8160,0
|
|
20231206,170400,1126109580,8160,8160,8160,8160,0
|
|
20231206,170300,1126109580,8160,8160,8160,8160,0
|
|
20231206,170200,1126109580,8160,8160,8160,8160,0
|
|
20231206,170100,1126109580,8160,8160,8160,8160,0
|
|
20231206,170000,1126109580,8160,8160,8160,8160,0
|
|
20231206,165900,1126109580,8160,8160,8160,8160,0
|
|
20231206,165800,1126109580,8160,8160,8160,8160,0
|
|
20231206,165700,1126109580,8160,8160,8160,8160,0
|
|
20231206,165600,1126109580,8160,8160,8160,8160,0
|
|
20231206,165500,1126109580,8160,8160,8160,8160,0
|
|
20231206,165400,1126109580,8160,8160,8160,8160,0
|
|
20231206,165300,1126109580,8160,8160,8160,8160,0
|
|
20231206,165200,1126109580,8160,8160,8160,8160,0
|
|
20231206,165100,1126109580,8160,8160,8160,8160,0
|
|
20231206,165000,1126109580,8160,8160,8160,8160,0
|
|
20231206,164900,1126109580,8160,8160,8160,8160,0
|
|
20231206,164800,1126109580,8160,8160,8160,8160,0
|
|
20231206,164700,1126109580,8160,8160,8160,8160,2998
|
|
20231206,164600,1126109580,8160,8160,8160,8160,0
|
|
20231206,164500,1126109580,8160,8160,8160,8160,0
|
|
20231206,164400,1126109580,8160,8160,8160,8160,0
|
|
20231206,164300,1126109580,8160,8160,8160,8160,0
|
|
20231206,164200,1126109580,8160,8160,8160,8160,0
|
|
20231206,164100,1126109580,8160,8160,8160,8160,0
|
|
20231206,164000,1126109580,8160,8160,8160,8160,0
|
|
20231206,163900,1126109580,8160,8160,8160,8160,0
|
|
20231206,163800,1126109580,8160,8160,8160,8160,0
|
|
20231206,163700,1126109580,8160,8160,8160,8160,0
|
|
20231206,163600,1126109580,8160,8160,8160,8160,0
|
|
20231206,163500,1126109580,8160,8160,8160,8160,0
|
|
20231206,163400,1126109580,8160,8160,8160,8160,0
|
|
20231206,163300,1126109580,8160,8160,8160,8160,0
|
|
20231206,163200,1126109580,8160,8160,8160,8160,0
|
|
20231206,163100,1126109580,8160,8160,8160,8160,0
|
|
20231206,163000,1126109580,8160,8160,8160,8160,0
|
|
20231206,162900,1126109580,8160,8160,8160,8160,0
|
|
20231206,162800,1126109580,8160,8160,8160,8160,0
|
|
20231206,162700,1126109580,8160,8160,8160,8160,0
|
|
20231206,162600,1126109580,8160,8160,8160,8160,0
|
|
20231206,162500,1126109580,8160,8160,8160,8160,0
|
|
20231206,162400,1126109580,8160,8160,8160,8160,0
|
|
20231206,162300,1126109580,8160,8160,8160,8160,0
|
|
20231206,162200,1126109580,8160,8160,8160,8160,0
|
|
20231206,162100,1126109580,8160,8160,8160,8160,0
|
|
20231206,162000,1126109580,8160,8160,8160,8160,0
|
|
20231206,161900,1126109580,8160,8160,8160,8160,0
|
|
20231206,161800,1126109580,8160,8160,8160,8160,0
|
|
20231206,161700,1126109580,8160,8160,8160,8160,2998
|
|
20231206,161600,1126109580,8160,8160,8160,8160,0
|
|
20231206,161500,1126109580,8160,8160,8160,8160,0
|
|
20231206,161400,1126109580,8160,8160,8160,8160,0
|
|
20231206,161300,1126109580,8160,8160,8160,8160,0
|
|
20231206,161200,1126109580,8160,8160,8160,8160,0
|
|
20231206,161100,1126109580,8160,8160,8160,8160,0
|
|
20231206,161000,1126109580,8160,8160,8160,8160,0
|
|
20231206,160900,1126109580,8160,8160,8160,8160,0
|
|
20231206,160800,1126109580,8160,8160,8160,8160,0
|
|
20231206,160700,1126109580,8160,8160,8160,8160,0
|
|
20231206,160600,1126109580,8160,8160,8160,8160,0
|
|
20231206,160500,1126109580,8160,8160,8160,8160,0
|
|
20231206,160400,1126109580,8160,8160,8160,8160,0
|
|
20231206,160300,1126109580,8160,8160,8160,8160,0
|
|
20231206,160200,1126109580,8160,8160,8160,8160,0
|
|
20231206,160100,1126109580,8160,8160,8160,8160,0
|
|
20231206,160000,1126109580,8160,8160,8160,8160,0
|
|
20231206,155900,1126109580,8160,8160,8160,8160,0
|
|
20231206,155800,1126109580,8160,8160,8160,8160,0
|
|
20231206,155700,1126109580,8160,8160,8160,8160,0
|
|
20231206,155600,1126109580,8160,8160,8160,8160,0
|
|
20231206,155500,1126109580,8160,8160,8160,8160,0
|
|
20231206,155400,1126109580,8160,8160,8160,8160,0
|
|
20231206,155300,1126109580,8160,8160,8160,8160,0
|
|
20231206,155200,1126109580,8160,8160,8160,8160,0
|
|
20231206,155100,1126109580,8160,8160,8160,8160,0
|
|
20231206,155000,1126109580,8160,8160,8160,8160,0
|
|
20231206,154900,1126109580,8160,8160,8160,8160,0
|
|
20231206,154800,1126109580,8160,8160,8160,8160,0
|
|
20231206,154700,1126109580,8160,8160,8160,8160,2998
|
|
20231206,154600,1126109580,8160,8160,8160,8160,0
|
|
20231206,154500,1126109580,8160,8160,8160,8160,0
|
|
20231206,154400,1126109580,8160,8160,8160,8160,0
|
|
20231206,154300,1126109580,8160,8160,8160,8160,0
|
|
20231206,154200,1126109580,8160,8160,8160,8160,0
|
|
20231206,154100,1126109580,8160,8160,8160,8160,0
|
|
20231206,154000,1126109580,8160,8160,8160,8160,0
|
|
20231206,153900,1126109580,8160,8160,8160,8160,0
|
|
20231206,153800,1126109580,8160,8160,8160,8160,0
|
|
20231206,153700,1126109580,8160,8160,8160,8160,0
|
|
20231206,153600,1126109580,8160,8160,8160,8160,0
|
|
20231206,153500,1126109580,8160,8160,8160,8160,0
|
|
20231206,153400,1126109580,8160,8160,8160,8160,0
|
|
20231206,153300,1126109580,8160,8160,8160,8160,0
|
|
20231206,153200,1126109580,8160,8160,8160,8160,0
|
|
20231206,153100,1126109580,8160,8160,8160,8160,0
|
|
20231206,153000,1126109580,8160,8160,8160,8160,2998
|
|
20231206,152900,1101645900,8160,8160,8160,8160,0
|
|
20231206,152800,1101645900,8160,8160,8160,8160,0
|
|
20231206,152700,1101645900,8160,8160,8160,8160,0
|
|
20231206,152600,1101645900,8160,8160,8160,8160,0
|
|
20231206,152500,1101645900,8160,8160,8160,8160,0
|
|
20231206,152400,1101645900,8160,8160,8160,8160,0
|
|
20231206,152300,1101645900,8160,8160,8160,8160,0
|
|
20231206,152200,1101645900,8160,8160,8160,8160,0
|
|
20231206,152100,1101645900,8160,8160,8160,8160,0
|
|
20231206,152000,1101645900,8160,8160,8160,8160,0
|
|
20231206,151900,1101645900,8160,8160,8160,8150,238
|
|
20231206,151800,1099703830,8160,8160,8160,8140,165
|
|
20231206,151700,1098359060,8150,8150,8160,8150,92
|
|
20231206,151600,1097609250,8150,8160,8160,8140,677
|
|
20231206,151500,1092091760,8150,8160,8160,8150,302
|
|
20231206,151400,1089630320,8150,8160,8160,8150,155
|
|
20231206,151300,1088367010,8150,8160,8160,8150,469
|
|
20231206,151200,1084544610,8160,8160,8160,8150,314
|
|
20231206,151100,1081985340,8150,8160,8160,8150,209
|
|
20231206,151000,1080281900,8150,8160,8160,8150,13
|
|
20231206,150900,1080175910,8160,8160,8160,8150,160
|
|
20231206,150800,1078870820,8160,8150,8160,8150,1106
|
|
20231206,150700,1069856910,8140,8150,8150,8140,18
|
|
20231206,150600,1069710310,8150,8160,8160,8150,548
|
|
20231206,150500,1065243030,8160,8150,8160,8150,134
|
|
20231206,150400,1064150890,8150,8150,8160,8150,154
|
|
20231206,150300,1062895760,8150,8150,8150,8150,60
|
|
20231206,150200,1062406760,8160,8160,8160,8150,5
|
|
20231206,150100,1062365980,8140,8160,8160,8140,300
|
|
20231206,150000,1059921300,8150,8150,8150,8140,2865
|
|
20231206,145900,1036572530,8150,8140,8150,8140,145
|
|
20231206,145800,1035392170,8130,8140,8150,8130,1123
|
|
20231206,145700,1026250950,8140,8140,8140,8140,100
|
|
20231206,145600,1025436950,8140,8150,8150,8140,215
|
|
20231206,145500,1023686780,8150,8150,8150,8140,351
|
|
20231206,145400,1020827130,8150,8150,8150,8150,103
|
|
20231206,145300,1019987680,8150,8150,8150,8150,6
|
|
20231206,145200,1019938780,8150,8150,8150,8130,207
|
|
20231206,145100,1018254280,8150,8140,8150,8140,131
|
|
20231206,145000,1017187920,8150,8150,8150,8150,14
|
|
20231206,144900,1017073820,8150,8150,8150,8150,11
|
|
20231206,144800,1016984170,8150,8150,8150,8150,11
|
|
20231206,144700,1016894520,8140,8150,8150,8140,8
|
|
20231206,144600,1016829360,8150,8150,8150,8150,20
|
|
20231206,144500,1016666360,8150,8150,8150,8150,1
|
|
20231206,144400,1016658210,8150,8150,8150,8150,0
|
|
20231206,144300,1016658210,8150,8150,8150,8150,0
|
|
20231206,144200,1016658210,8150,8150,8150,8150,0
|
|
20231206,144100,1016658210,8150,8140,8150,8140,2832
|
|
20231206,144000,993577430,8140,8140,8140,8140,358
|
|
20231206,143900,990663310,8130,8140,8140,8130,392
|
|
20231206,143800,987474430,8140,8130,8140,8120,1273
|
|
20231206,143700,977119870,8130,8130,8130,8130,0
|
|
20231206,143600,977119870,8130,8120,8140,8120,70
|
|
20231206,143500,976550750,8120,8120,8120,8120,0
|
|
20231206,143400,976550750,8120,8120,8120,8120,0
|
|
20231206,143300,976550750,8120,8150,8150,8120,385
|
|
20231206,143200,973423430,8150,8150,8150,8150,30
|
|
20231206,143100,973178930,8150,8150,8150,8150,3
|
|
20231206,143000,973154480,8150,8150,8150,8150,4
|
|
20231206,142900,973121880,8130,8130,8130,8130,390
|
|
20231206,142800,969951180,8150,8150,8150,8150,3
|
|
20231206,142700,969926730,8130,8130,8150,8130,790
|
|
20231206,142600,963496230,8130,8140,8140,8130,1741
|
|
20231206,142500,949339490,8140,8140,8140,8140,1369
|
|
20231206,142400,938195830,8140,8140,8140,8140,180
|
|
20231206,142300,936730630,8150,8150,8150,8150,102
|
|
20231206,142200,935899330,8160,8160,8160,8150,7
|
|
20231206,142100,935842260,8150,8150,8150,8150,8
|
|
20231206,142000,935777060,8160,8150,8160,8140,408
|
|
20231206,141900,932452790,8150,8150,8150,8150,14
|
|
20231206,141800,932338690,8150,8160,8160,8150,469
|
|
20231206,141700,928513340,8160,8150,8160,8150,2407
|
|
20231206,141600,908896230,8140,8150,8150,8140,7
|
|
20231206,141500,908839240,8150,8140,8150,8140,438
|
|
20231206,141400,905273910,8140,8140,8140,8140,755
|
|
20231206,141300,899128210,8150,8150,8150,8150,0
|
|
20231206,141200,899128210,8150,8140,8150,8140,3
|
|
20231206,141100,899103780,8150,8150,8150,8150,0
|
|
20231206,141000,899103780,8150,8150,8150,8150,8
|
|
20231206,140900,899038580,8150,8130,8150,8130,217
|
|
20231206,140800,897274110,8140,8140,8140,8140,0
|
|
20231206,140700,897274110,8140,8140,8140,8140,85
|
|
20231206,140600,896582210,8140,8140,8140,8140,51
|
|
20231206,140500,896167070,8150,8150,8150,8150,19
|
|
20231206,140400,896012220,8150,8140,8150,8140,183
|
|
20231206,140300,894521770,8150,8150,8150,8150,163
|
|
20231206,140200,893193320,8150,8140,8150,8140,2342
|
|
20231206,140100,874109070,8140,8140,8140,8140,3
|
|
20231206,140000,874084650,8140,8130,8140,8120,103
|
|
20231206,135900,873247710,8130,8130,8130,8130,7
|
|
20231206,135800,873190800,8130,8130,8130,8130,100
|
|
20231206,135700,872377800,8140,8140,8140,8140,10
|
|
20231206,135600,872296400,8140,8140,8140,8130,631
|
|
20231206,135500,867160120,8130,8130,8130,8130,62
|
|
20231206,135400,866656060,8130,8130,8130,8130,0
|
|
20231206,135300,866656060,8130,8130,8130,8130,0
|
|
20231206,135200,866656060,8130,8140,8140,8130,25
|
|
20231206,135100,866452680,8140,8140,8140,8140,385
|
|
20231206,135000,863318780,8130,8130,8130,8130,0
|
|
20231206,134900,863318780,8130,8130,8130,8130,6
|
|
20231206,134800,863270000,8130,8130,8140,8130,15
|
|
20231206,134700,863148040,8130,8130,8130,8130,73
|
|
20231206,134600,862554550,8130,8130,8130,8130,10
|
|
20231206,134500,862473250,8140,8120,8140,8120,5
|
|
20231206,134400,862432590,8140,8140,8140,8140,0
|
|
20231206,134300,862432590,8140,8140,8140,8140,11
|
|
20231206,134200,862343050,8140,8130,8140,8120,1036
|
|
20231206,134100,853921920,8130,8130,8130,8130,11
|
|
20231206,134000,853832490,8130,8130,8130,8130,14
|
|
20231206,133900,853718670,8140,8140,8140,8140,0
|
|
20231206,133800,853718670,8140,8140,8140,8140,0
|
|
20231206,133700,853718670,8140,8110,8140,8110,354
|
|
20231206,133600,850840600,8110,8130,8130,8110,4
|
|
20231206,133500,850808140,8130,8120,8130,8120,9
|
|
20231206,133400,850735030,8130,8130,8130,8130,0
|
|
20231206,133300,850735030,8130,8110,8130,8110,10
|
|
20231206,133200,850653900,8110,8110,8110,8110,90
|
|
20231206,133100,849924000,8110,8110,8110,8110,5
|
|
20231206,133000,849883450,8130,8130,8130,8130,156
|
|
20231206,132900,848615170,8130,8120,8130,8110,102
|
|
20231206,132800,847787500,8120,8120,8120,8120,177
|
|
20231206,132700,846350260,8130,8130,8130,8130,0
|
|
20231206,132600,846350260,8130,8120,8130,8120,127
|
|
20231206,132500,845318980,8130,8130,8130,8130,0
|
|
20231206,132400,845318980,8130,8130,8130,8130,512
|
|
20231206,132300,841156420,8130,8130,8130,8130,0
|
|
20231206,132200,841156420,8130,8130,8130,8130,0
|
|
20231206,132100,841156420,8130,8140,8150,8130,211
|
|
20231206,132000,839440820,8150,8150,8150,8150,0
|
|
20231206,131900,839440820,8150,8150,8150,8150,0
|
|
20231206,131800,839440820,8150,8150,8150,8150,1
|
|
20231206,131700,839432670,8140,8160,8160,8130,7
|
|
20231206,131600,839375720,8160,8160,8160,8160,55
|
|
20231206,131500,838926920,8160,8150,8160,8150,4
|
|
20231206,131400,838894310,8160,8150,8160,8150,11
|
|
20231206,131300,838804640,8150,8150,8150,8150,500
|
|
20231206,131200,834729640,8150,8140,8150,8140,400
|
|
20231206,131100,831471260,8140,8140,8140,8140,8
|
|
20231206,131000,831406140,8130,8130,8130,8130,6
|
|
20231206,130900,831357360,8140,8140,8140,8140,22
|
|
20231206,130800,831178280,8130,8130,8140,8130,33
|
|
20231206,130700,830909890,8140,8130,8140,8130,10
|
|
20231206,130600,830828550,8140,8140,8140,8140,1
|
|
20231206,130500,830820410,8130,8130,8130,8130,25
|
|
20231206,130400,830617160,8130,8130,8130,8130,0
|
|
20231206,130300,830617160,8130,8140,8140,8130,131
|
|
20231206,130200,829550890,8140,8140,8140,8140,4
|
|
20231206,130100,829518330,8140,8140,8140,8140,7
|
|
20231206,130000,829461350,8130,8120,8130,8120,6
|
|
20231206,125900,829412620,8110,8110,8110,8110,2
|
|
20231206,125800,829396400,8140,8150,8160,8140,2138
|
|
20231206,125700,811952560,8140,8140,8140,8140,0
|
|
20231206,125600,811952560,8140,8160,8160,8140,499
|
|
20231206,125500,807887320,8150,8120,8150,8120,2817
|
|
20231206,125400,784951770,8120,8120,8120,8120,122
|
|
20231206,125300,783961130,8120,8120,8120,8120,1
|
|
20231206,125200,783953010,8110,8110,8130,8100,2109
|
|
20231206,125100,766859930,8130,8130,8130,8130,0
|
|
20231206,125000,766859930,8130,8130,8140,8130,296
|
|
20231206,124900,764453440,8130,8090,8130,8090,2533
|
|
20231206,124800,743900990,8090,8100,8100,8090,201
|
|
20231206,124700,742274890,8100,8090,8100,8090,53
|
|
20231206,124600,741845630,8090,8090,8090,8090,0
|
|
20231206,124500,741845630,8090,8090,8090,8090,6
|
|
20231206,124400,741797090,8100,8100,8100,8100,2
|
|
20231206,124300,741780890,8100,8100,8100,8090,103
|
|
20231206,124200,740947590,8090,8090,8090,8090,5
|
|
20231206,124100,740907140,8100,8100,8100,8090,217
|
|
20231206,124000,739151470,8100,8100,8100,8100,2
|
|
20231206,123900,739135270,8100,8100,8100,8100,31
|
|
20231206,123800,738884170,8090,8090,8090,8090,6
|
|
20231206,123700,738835630,8110,8110,8110,8110,0
|
|
20231206,123600,738835630,8110,8110,8110,8110,4
|
|
20231206,123500,738803190,8110,8090,8110,8090,860
|
|
20231206,123400,731831790,8090,8090,8090,8090,1000
|
|
20231206,123300,723741790,8100,8100,8100,8090,4
|
|
20231206,123200,723709400,8100,8100,8100,8100,54
|
|
20231206,123100,723272000,8100,8100,8110,8100,98
|
|
20231206,123000,722478190,8100,8100,8100,8100,427
|
|
20231206,122900,719019490,8100,8100,8100,8100,1
|
|
20231206,122800,719011390,8110,8100,8110,8100,196
|
|
20231206,122700,717423590,8110,8110,8110,8110,2
|
|
20231206,122600,717407370,8110,8110,8110,8110,1
|
|
20231206,122500,717399260,8110,8110,8110,8110,0
|
|
20231206,122400,717399260,8110,8110,8110,8100,9
|
|
20231206,122300,717326320,8100,8100,8110,8100,155
|
|
20231206,122200,716070380,8110,8110,8110,8110,0
|
|
20231206,122100,716070380,8110,8100,8110,8100,757
|
|
20231206,122000,709935960,8100,8100,8100,8100,4
|
|
20231206,121900,709903560,8100,8100,8100,8100,67
|
|
20231206,121800,709360860,8100,8100,8100,8100,40
|
|
20231206,121700,709036860,8100,8110,8110,8100,16
|
|
20231206,121600,708907160,8100,8110,8110,8100,11
|
|
20231206,121500,708818050,8110,8110,8110,8110,19
|
|
20231206,121400,708663960,8110,8100,8110,8100,384
|
|
20231206,121300,705549860,8100,8100,8100,8100,0
|
|
20231206,121200,705549860,8100,8100,8100,8100,30
|
|
20231206,121100,705306860,8100,8100,8100,8100,0
|
|
20231206,121000,705306860,8100,8110,8110,8100,58
|
|
20231206,120900,704837050,8110,8110,8110,8110,6
|
|
20231206,120800,704788390,8110,8110,8110,8110,10
|
|
20231206,120700,704707290,8100,8100,8100,8100,255
|
|
20231206,120600,702641790,8100,8100,8100,8100,91
|
|
20231206,120500,701904690,8110,8110,8110,8110,0
|
|
20231206,120400,701904690,8110,8110,8110,8110,7
|
|
20231206,120300,701847920,8100,8100,8100,8100,6
|
|
20231206,120200,701799320,8100,8100,8100,8100,653
|
|
20231206,120100,696510020,8100,8100,8100,8100,2
|
|
20231206,120000,696493820,8100,8090,8100,8090,106
|
|
20231206,115900,695635280,8090,8090,8090,8090,55
|
|
20231206,115800,695190330,8090,8090,8090,8090,1
|
|
20231206,115700,695182240,8100,8090,8100,8090,7
|
|
20231206,115600,695125560,8090,8090,8090,8090,0
|
|
20231206,115500,695125560,8090,8090,8090,8090,2
|
|
20231206,115400,695109380,8090,8090,8090,8090,2
|
|
20231206,115300,695093200,8100,8100,8100,8100,1
|
|
20231206,115200,695085100,8080,8080,8080,8080,5
|
|
20231206,115100,695044700,8080,8080,8080,8080,0
|
|
20231206,115000,695044700,8080,8080,8080,8080,105
|
|
20231206,114900,694196300,8080,8080,8110,8080,35
|
|
20231206,114800,693913470,8080,8080,8080,8080,0
|
|
20231206,114700,693913470,8080,8080,8080,8080,3
|
|
20231206,114600,693889230,8080,8080,8080,8080,8
|
|
20231206,114500,693824590,8080,8080,8080,8080,0
|
|
20231206,114400,693824590,8080,8080,8100,8080,63
|
|
20231206,114300,693314410,8080,8080,8080,8080,142
|
|
20231206,114200,692167050,8080,8080,8080,8080,64
|
|
20231206,114100,691649930,8080,8080,8100,8080,1267
|
|
20231206,114000,681407250,8080,8100,8100,8080,170
|
|
20231206,113900,680031850,8080,8090,8100,8080,595
|
|
20231206,113800,675213410,8090,8090,8090,8090,56
|
|
20231206,113700,674760370,8070,8070,8090,8070,503
|
|
20231206,113600,670691180,8080,8070,8080,8070,127
|
|
20231206,113500,669665030,8080,8080,8080,8070,57
|
|
20231206,113400,669204490,8080,8080,8080,8080,0
|
|
20231206,113300,669204490,8080,8080,8080,8080,114
|
|
20231206,113200,668283370,8070,8070,8070,8070,4
|
|
20231206,113100,668251090,8070,8070,8070,8070,1
|
|
20231206,113000,668243020,8070,8060,8070,8060,5
|
|
20231206,112900,668202710,8060,8060,8060,8060,21
|
|
20231206,112800,668033450,8060,8070,8070,8060,26
|
|
20231206,112700,667823650,8080,8060,8080,8060,231
|
|
20231206,112600,665961070,8050,8050,8050,8050,0
|
|
20231206,112500,665961070,8050,8050,8050,8050,225
|
|
20231206,112400,664149820,8050,8050,8050,8050,304
|
|
20231206,112300,661702620,8050,8050,8050,8050,1833
|
|
20231206,112200,646946970,8050,8050,8050,8050,40
|
|
20231206,112100,646624970,8050,8050,8050,8050,5
|
|
20231206,112000,646584720,8050,8070,8070,8050,395
|
|
20231206,111900,643403940,8060,8050,8060,8050,665
|
|
20231206,111800,638044640,8080,8050,8090,8050,7
|
|
20231206,111700,637988160,8050,8080,8090,8050,4842
|
|
20231206,111600,598960340,8080,8080,8080,8080,807
|
|
20231206,111500,592439780,8080,8080,8090,8080,605
|
|
20231206,111400,587546370,8080,8080,8080,8080,1027
|
|
20231206,111300,579248210,8070,8070,8070,8070,3
|
|
20231206,111200,579224000,8070,8070,8080,8070,23
|
|
20231206,111100,579038380,8070,8090,8090,8070,779
|
|
20231206,111000,572743450,8090,8090,8090,8090,104
|
|
20231206,110900,571902090,8090,8090,8090,8090,2
|
|
20231206,110800,571885910,8080,8080,8080,8080,202
|
|
20231206,110700,570253750,8080,8080,8080,8080,7
|
|
20231206,110600,570197190,8080,8080,8080,8080,10
|
|
20231206,110500,570116390,8080,8080,8080,8080,4
|
|
20231206,110400,570084070,8080,8100,8100,8080,18
|
|
20231206,110300,569938490,8100,8080,8100,8080,59
|
|
20231206,110200,569460650,8080,8080,8080,8080,0
|
|
20231206,110100,569460650,8080,8090,8090,8080,12
|
|
20231206,110000,569363590,8090,8100,8100,8090,4
|
|
20231206,105900,569331210,8080,8080,8080,8080,3
|
|
20231206,105800,569306970,8080,8080,8080,8080,24
|
|
20231206,105700,569113050,8080,8080,8080,8080,0
|
|
20231206,105600,569113050,8080,8080,8080,8080,18
|
|
20231206,105500,568967610,8090,8090,8090,8090,1
|
|
20231206,105400,568959520,8090,8090,8090,8090,499
|
|
20231206,105300,564922610,8080,8080,8080,8080,5
|
|
20231206,105200,564882210,8080,8080,8080,8080,27
|
|
20231206,105100,564664050,8080,8080,8080,8080,3
|
|
20231206,105000,564639810,8080,8080,8080,8080,4
|
|
20231206,104900,564607490,8070,8070,8070,8070,134
|
|
20231206,104800,563526110,8070,8090,8090,8070,244
|
|
20231206,104700,561553730,8090,8090,8090,8090,1035
|
|
20231206,104600,553180580,8090,8060,8090,8060,24
|
|
20231206,104500,552986540,8090,8060,8090,8060,15
|
|
20231206,104400,552865550,8060,8070,8070,8060,111
|
|
20231206,104300,551970730,8070,8090,8090,8070,13
|
|
20231206,104200,551865620,8090,8090,8090,8060,308
|
|
20231206,104100,549374050,8060,8060,8060,8060,2
|
|
20231206,104000,549357930,8060,8090,8090,8060,15
|
|
20231206,103900,549237000,8060,8060,8060,8060,3
|
|
20231206,103800,549212820,8060,8070,8070,8060,1088
|
|
20231206,103700,540438040,8060,8070,8070,8060,10
|
|
20231206,103600,540357360,8090,8090,8090,8070,4
|
|
20231206,103500,540325040,8090,8080,8090,8080,14
|
|
20231206,103400,540211880,8060,8060,8060,8060,256
|
|
20231206,103300,538148520,8060,8090,8090,8060,4
|
|
20231206,103200,538116190,8090,8090,8100,8090,741
|
|
20231206,103100,532121420,8090,8100,8100,8090,773
|
|
20231206,103000,525867640,8100,8100,8100,8100,1
|
|
20231206,102900,525859540,8090,8090,8100,8090,34
|
|
20231206,102800,525584410,8100,8100,8100,8090,15
|
|
20231206,102700,525463010,8100,8100,8100,8100,9
|
|
20231206,102600,525390110,8100,8110,8110,8100,7
|
|
20231206,102500,525333390,8110,8100,8110,8100,12
|
|
20231206,102400,525236170,8100,8090,8100,8090,69
|
|
20231206,102300,524677330,8090,8090,8090,8090,130
|
|
20231206,102200,523625630,8090,8090,8090,8060,30
|
|
20231206,102100,523383700,8060,8090,8090,8060,7
|
|
20231206,102000,523327190,8090,8090,8090,8090,2
|
|
20231206,101900,523311010,8090,8070,8090,8060,508
|
|
20231206,101800,519211380,8070,8070,8070,8070,2
|
|
20231206,101700,519195240,8080,8060,8080,8060,557
|
|
20231206,101600,514694720,8080,8060,8080,8060,3
|
|
20231206,101500,514670520,8060,8060,8060,8060,0
|
|
20231206,101400,514670520,8060,8090,8090,8060,29
|
|
20231206,101300,514436000,8060,8080,8090,8060,337
|
|
20231206,101200,511714200,8100,8110,8110,8100,1023
|
|
20231206,101100,503427360,8110,8100,8120,8100,111
|
|
20231206,101000,502527000,8100,8100,8100,8100,92
|
|
20231206,100900,501781800,8090,8100,8100,8090,14
|
|
20231206,100800,501668430,8100,8060,8100,8060,792
|
|
20231206,100700,495261390,8070,8050,8070,8050,2212
|
|
20231206,100600,477436230,8050,8050,8050,8050,1
|
|
20231206,100500,477428180,8050,8050,8070,8050,507
|
|
20231206,100400,473346770,8050,8060,8060,8050,708
|
|
20231206,100300,467640330,8050,8050,8050,8050,753
|
|
20231206,100200,461578680,8050,8050,8050,8050,152
|
|
20231206,100100,460355080,8050,8050,8050,8050,421
|
|
20231206,100000,456966030,8050,8050,8050,8050,107
|
|
20231206,095900,456104680,8060,8060,8060,8060,285
|
|
20231206,095800,453807580,8050,8050,8050,8050,25
|
|
20231206,095700,453606330,8060,8060,8060,8060,4
|
|
20231206,095600,453574090,8060,8060,8060,8060,23
|
|
20231206,095500,453388710,8060,8060,8060,8060,354
|
|
20231206,095400,450535470,8050,8060,8060,8050,104
|
|
20231206,095300,449698240,8060,8040,8060,8040,3
|
|
20231206,095200,449674080,8060,8060,8060,8060,0
|
|
20231206,095100,449674080,8060,8050,8060,8050,81
|
|
20231206,095000,449021610,8050,8050,8050,8040,1022
|
|
20231206,094900,440794600,8050,8040,8060,8040,1223
|
|
20231206,094800,430961400,8070,8040,8070,8040,197
|
|
20231206,094700,429375630,8050,8050,8050,8050,8
|
|
20231206,094600,429311230,8050,8060,8070,8050,1311
|
|
20231206,094500,418756580,8070,8060,8070,8060,71
|
|
20231206,094400,418184210,8070,8060,8070,8060,153
|
|
20231206,094300,416950910,8070,8060,8070,8060,106
|
|
20231206,094200,416096480,8060,8070,8070,8060,11
|
|
20231206,094100,416007720,8070,8070,8070,8070,0
|
|
20231206,094000,416007720,8070,8070,8070,8070,0
|
|
20231206,093900,416007720,8070,8070,8070,8070,1
|
|
20231206,093800,415999650,8040,8060,8070,8040,1877
|
|
20231206,093700,400898720,8070,8070,8070,8070,1
|
|
20231206,093600,400890650,8070,8050,8070,8050,1199
|
|
20231206,093500,391226370,8050,8050,8050,8050,37
|
|
20231206,093400,390928520,8050,8060,8060,8050,114
|
|
20231206,093300,390009790,8060,8060,8060,8060,13
|
|
20231206,093200,389905010,8060,8070,8070,8040,117
|
|
20231206,093100,388961010,8070,8080,8080,8070,11
|
|
20231206,093000,388872150,8080,8080,8080,8080,404
|
|
20231206,092900,385607830,8080,8080,8080,8080,455
|
|
20231206,092800,381931430,8080,8040,8080,8040,5927
|
|
20231206,092700,334189650,8040,8040,8050,8020,431
|
|
20231206,092600,330724900,8040,8040,8040,8040,0
|
|
20231206,092500,330724900,8040,8040,8040,8040,0
|
|
20231206,092400,330724900,8040,8030,8040,7970,15820
|
|
20231206,092300,204090720,8030,8010,8030,8010,120
|
|
20231206,092200,203127180,8010,8070,8070,8000,12513
|
|
20231206,092100,102754530,8080,8080,8080,8080,72
|
|
20231206,092000,102172770,8080,8080,8080,8080,111
|
|
20231206,091900,101275890,8080,8070,8080,8070,18
|
|
20231206,091800,101130570,8070,8070,8070,8070,411
|
|
20231206,091700,97813800,8070,8060,8070,8060,771
|
|
20231206,091600,91597690,8060,8050,8060,8050,601
|
|
20231206,091500,86759570,8050,8050,8050,8050,569
|
|
20231206,091400,82179120,8050,8050,8050,8050,1
|
|
20231206,091300,82171070,8050,8050,8050,8050,606
|
|
20231206,091200,77292770,8050,8060,8060,8050,71
|
|
20231206,091100,76721210,8050,8050,8050,8050,170
|
|
20231206,091000,75352710,8050,8050,8050,8050,73
|
|
20231206,090900,74765060,8030,8040,8040,8030,28
|
|
20231206,090800,74540110,8030,8040,8040,8030,535
|
|
20231206,090700,70243080,8040,8040,8050,8030,855
|
|
20231206,090600,63370640,8040,8050,8050,8030,1607
|
|
20231206,090500,50452880,8040,8060,8060,8040,896
|
|
20231206,090400,43237780,8060,8080,8080,8060,112
|
|
20231206,090300,42335020,8090,8090,8090,8090,126
|
|
20231206,090200,41315680,8090,8090,8090,8090,100
|
|
20231206,090100,40506680,8090,8070,8090,8040,1689
|
|
20231206,090000,26889270,8090,8040,8090,8040,3216
|