589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,184600,902867880,8070,8070,8070,8070,3325
|
|
20231207,184500,902867880,8070,8070,8070,8070,0
|
|
20231207,184400,902867880,8070,8070,8070,8070,0
|
|
20231207,184300,902867880,8070,8070,8070,8070,0
|
|
20231207,184200,902867880,8070,8070,8070,8070,0
|
|
20231207,184100,902867880,8070,8070,8070,8070,0
|
|
20231207,184000,902867880,8070,8070,8070,8070,0
|
|
20231207,183900,902867880,8070,8070,8070,8070,0
|
|
20231207,183800,902867880,8070,8070,8070,8070,0
|
|
20231207,183700,902867880,8070,8070,8070,8070,0
|
|
20231207,183600,902867880,8070,8070,8070,8070,0
|
|
20231207,183500,902867880,8070,8070,8070,8070,0
|
|
20231207,183400,902867880,8070,8070,8070,8070,0
|
|
20231207,183300,902867880,8070,8070,8070,8070,0
|
|
20231207,183200,902867880,8070,8070,8070,8070,0
|
|
20231207,183100,902867880,8070,8070,8070,8070,0
|
|
20231207,183000,902867880,8070,8070,8070,8070,0
|
|
20231207,182900,902867880,8070,8070,8070,8070,0
|
|
20231207,182800,902867880,8070,8070,8070,8070,0
|
|
20231207,182700,902867880,8070,8070,8070,8070,0
|
|
20231207,182600,902867880,8070,8070,8070,8070,0
|
|
20231207,182500,902867880,8070,8070,8070,8070,0
|
|
20231207,182400,902867880,8070,8070,8070,8070,0
|
|
20231207,182300,902867880,8070,8070,8070,8070,0
|
|
20231207,182200,902867880,8070,8070,8070,8070,0
|
|
20231207,182100,902867880,8070,8070,8070,8070,0
|
|
20231207,182000,902867880,8070,8070,8070,8070,0
|
|
20231207,181900,902867880,8070,8070,8070,8070,0
|
|
20231207,181800,902867880,8070,8070,8070,8070,0
|
|
20231207,181700,902867880,8070,8070,8070,8070,0
|
|
20231207,181600,902867880,8070,8070,8070,8070,3325
|
|
20231207,181500,902867880,8070,8070,8070,8070,0
|
|
20231207,181400,902867880,8070,8070,8070,8070,0
|
|
20231207,181300,902867880,8070,8070,8070,8070,0
|
|
20231207,181200,902867880,8070,8070,8070,8070,0
|
|
20231207,181100,902867880,8070,8070,8070,8070,0
|
|
20231207,181000,902867880,8070,8070,8070,8070,0
|
|
20231207,180900,902867880,8070,8070,8070,8070,0
|
|
20231207,180800,902867880,8070,8070,8070,8070,0
|
|
20231207,180700,902867880,8070,8070,8070,8070,0
|
|
20231207,180600,902867880,8070,8070,8070,8070,0
|
|
20231207,180500,902867880,8070,8070,8070,8070,0
|
|
20231207,180400,902867880,8070,8070,8070,8070,0
|
|
20231207,180300,902867880,8070,8070,8070,8070,0
|
|
20231207,180200,902867880,8070,8070,8070,8070,0
|
|
20231207,180100,902867880,8070,8070,8070,8070,0
|
|
20231207,180000,902867880,8070,8070,8070,8070,0
|
|
20231207,175900,902867880,8070,8070,8070,8070,0
|
|
20231207,175800,902867880,8070,8070,8070,8070,0
|
|
20231207,175700,902867880,8070,8070,8070,8070,0
|
|
20231207,175600,902867880,8070,8070,8070,8070,0
|
|
20231207,175500,902867880,8070,8070,8070,8070,0
|
|
20231207,175400,902867880,8070,8070,8070,8070,0
|
|
20231207,175300,902867880,8070,8070,8070,8070,0
|
|
20231207,175200,902867880,8070,8070,8070,8070,0
|
|
20231207,175100,902867880,8070,8070,8070,8070,0
|
|
20231207,175000,902867880,8070,8070,8070,8070,0
|
|
20231207,174900,902867880,8070,8070,8070,8070,0
|
|
20231207,174800,902867880,8070,8070,8070,8070,0
|
|
20231207,174700,902867880,8070,8070,8070,8070,0
|
|
20231207,174600,902867880,8070,8070,8070,8070,3325
|
|
20231207,174500,902867880,8070,8070,8070,8070,0
|
|
20231207,174400,902867880,8070,8070,8070,8070,0
|
|
20231207,174300,902867880,8070,8070,8070,8070,0
|
|
20231207,174200,902867880,8070,8070,8070,8070,0
|
|
20231207,174100,902867880,8070,8070,8070,8070,0
|
|
20231207,174000,902867880,8070,8070,8070,8070,0
|
|
20231207,173900,902867880,8070,8070,8070,8070,0
|
|
20231207,173800,902867880,8070,8070,8070,8070,0
|
|
20231207,173700,902867880,8070,8070,8070,8070,0
|
|
20231207,173600,902867880,8070,8070,8070,8070,0
|
|
20231207,173500,902867880,8070,8070,8070,8070,0
|
|
20231207,173400,902867880,8070,8070,8070,8070,0
|
|
20231207,173300,902867880,8070,8070,8070,8070,0
|
|
20231207,173200,902867880,8070,8070,8070,8070,0
|
|
20231207,173100,902867880,8070,8070,8070,8070,0
|
|
20231207,173000,902867880,8070,8070,8070,8070,0
|
|
20231207,172900,902867880,8070,8070,8070,8070,0
|
|
20231207,172800,902867880,8070,8070,8070,8070,0
|
|
20231207,172700,902867880,8070,8070,8070,8070,0
|
|
20231207,172600,902867880,8070,8070,8070,8070,0
|
|
20231207,172500,902867880,8070,8070,8070,8070,0
|
|
20231207,172400,902867880,8070,8070,8070,8070,0
|
|
20231207,172300,902867880,8070,8070,8070,8070,0
|
|
20231207,172200,902867880,8070,8070,8070,8070,0
|
|
20231207,172100,902867880,8070,8070,8070,8070,0
|
|
20231207,172000,902867880,8070,8070,8070,8070,0
|
|
20231207,171900,902867880,8070,8070,8070,8070,0
|
|
20231207,171800,902867880,8070,8070,8070,8070,0
|
|
20231207,171700,902867880,8070,8070,8070,8070,0
|
|
20231207,171600,902867880,8070,8070,8070,8070,3325
|
|
20231207,171500,902867880,8070,8070,8070,8070,0
|
|
20231207,171400,902867880,8070,8070,8070,8070,0
|
|
20231207,171300,902867880,8070,8070,8070,8070,0
|
|
20231207,171200,902867880,8070,8070,8070,8070,0
|
|
20231207,171100,902867880,8070,8070,8070,8070,0
|
|
20231207,171000,902867880,8070,8070,8070,8070,0
|
|
20231207,170900,902867880,8070,8070,8070,8070,0
|
|
20231207,170800,902867880,8070,8070,8070,8070,0
|
|
20231207,170700,902867880,8070,8070,8070,8070,0
|
|
20231207,170600,902867880,8070,8070,8070,8070,0
|
|
20231207,170500,902867880,8070,8070,8070,8070,0
|
|
20231207,170400,902867880,8070,8070,8070,8070,0
|
|
20231207,170300,902867880,8070,8070,8070,8070,0
|
|
20231207,170200,902867880,8070,8070,8070,8070,0
|
|
20231207,170100,902867880,8070,8070,8070,8070,0
|
|
20231207,170000,902867880,8070,8070,8070,8070,0
|
|
20231207,165900,902867880,8070,8070,8070,8070,0
|
|
20231207,165800,902867880,8070,8070,8070,8070,0
|
|
20231207,165700,902867880,8070,8070,8070,8070,0
|
|
20231207,165600,902867880,8070,8070,8070,8070,0
|
|
20231207,165500,902867880,8070,8070,8070,8070,0
|
|
20231207,165400,902867880,8070,8070,8070,8070,0
|
|
20231207,165300,902867880,8070,8070,8070,8070,0
|
|
20231207,165200,902867880,8070,8070,8070,8070,0
|
|
20231207,165100,902867880,8070,8070,8070,8070,0
|
|
20231207,165000,902867880,8070,8070,8070,8070,0
|
|
20231207,164900,902867880,8070,8070,8070,8070,0
|
|
20231207,164800,902867880,8070,8070,8070,8070,0
|
|
20231207,164700,902867880,8070,8070,8070,8070,0
|
|
20231207,164600,902867880,8070,8070,8070,8070,3325
|
|
20231207,164500,902867880,8070,8070,8070,8070,0
|
|
20231207,164400,902867880,8070,8070,8070,8070,0
|
|
20231207,164300,902867880,8070,8070,8070,8070,0
|
|
20231207,164200,902867880,8070,8070,8070,8070,0
|
|
20231207,164100,902867880,8070,8070,8070,8070,0
|
|
20231207,164000,902867880,8070,8070,8070,8070,0
|
|
20231207,163900,902867880,8070,8070,8070,8070,0
|
|
20231207,163800,902867880,8070,8070,8070,8070,0
|
|
20231207,163700,902867880,8070,8070,8070,8070,0
|
|
20231207,163600,902867880,8070,8070,8070,8070,0
|
|
20231207,163500,902867880,8070,8070,8070,8070,0
|
|
20231207,163400,902867880,8070,8070,8070,8070,0
|
|
20231207,163300,902867880,8070,8070,8070,8070,0
|
|
20231207,163200,902867880,8070,8070,8070,8070,0
|
|
20231207,163100,902867880,8070,8070,8070,8070,0
|
|
20231207,163000,902867880,8070,8070,8070,8070,0
|
|
20231207,162900,902867880,8070,8070,8070,8070,0
|
|
20231207,162800,902867880,8070,8070,8070,8070,0
|
|
20231207,162700,902867880,8070,8070,8070,8070,0
|
|
20231207,162600,902867880,8070,8070,8070,8070,0
|
|
20231207,162500,902867880,8070,8070,8070,8070,0
|
|
20231207,162400,902867880,8070,8070,8070,8070,0
|
|
20231207,162300,902867880,8070,8070,8070,8070,0
|
|
20231207,162200,902867880,8070,8070,8070,8070,0
|
|
20231207,162100,902867880,8070,8070,8070,8070,0
|
|
20231207,162000,902867880,8070,8070,8070,8070,0
|
|
20231207,161900,902867880,8070,8070,8070,8070,0
|
|
20231207,161800,902867880,8070,8070,8070,8070,0
|
|
20231207,161700,902867880,8070,8070,8070,8070,0
|
|
20231207,161600,902867880,8070,8070,8070,8070,3325
|
|
20231207,161500,902867880,8070,8070,8070,8070,0
|
|
20231207,161400,902867880,8070,8070,8070,8070,0
|
|
20231207,161300,902867880,8070,8070,8070,8070,0
|
|
20231207,161200,902867880,8070,8070,8070,8070,0
|
|
20231207,161100,902867880,8070,8070,8070,8070,0
|
|
20231207,161000,902867880,8070,8070,8070,8070,0
|
|
20231207,160900,902867880,8070,8070,8070,8070,0
|
|
20231207,160800,902867880,8070,8070,8070,8070,0
|
|
20231207,160700,902867880,8070,8070,8070,8070,0
|
|
20231207,160600,902867880,8070,8070,8070,8070,0
|
|
20231207,160500,902867880,8070,8070,8070,8070,0
|
|
20231207,160400,902867880,8070,8070,8070,8070,0
|
|
20231207,160300,902867880,8070,8070,8070,8070,0
|
|
20231207,160200,902867880,8070,8070,8070,8070,0
|
|
20231207,160100,902867880,8070,8070,8070,8070,0
|
|
20231207,160000,902867880,8070,8070,8070,8070,0
|
|
20231207,155900,902867880,8070,8070,8070,8070,0
|
|
20231207,155800,902867880,8070,8070,8070,8070,0
|
|
20231207,155700,902867880,8070,8070,8070,8070,0
|
|
20231207,155600,902867880,8070,8070,8070,8070,0
|
|
20231207,155500,902867880,8070,8070,8070,8070,0
|
|
20231207,155400,902867880,8070,8070,8070,8070,0
|
|
20231207,155300,902867880,8070,8070,8070,8070,0
|
|
20231207,155200,902867880,8070,8070,8070,8070,0
|
|
20231207,155100,902867880,8070,8070,8070,8070,0
|
|
20231207,155000,902867880,8070,8070,8070,8070,0
|
|
20231207,154900,902867880,8070,8070,8070,8070,0
|
|
20231207,154800,902867880,8070,8070,8070,8070,0
|
|
20231207,154700,902867880,8070,8070,8070,8070,0
|
|
20231207,154600,902867880,8070,8070,8070,8070,3325
|
|
20231207,154500,902867880,8070,8070,8070,8070,0
|
|
20231207,154400,902867880,8070,8070,8070,8070,0
|
|
20231207,154300,902867880,8070,8070,8070,8070,0
|
|
20231207,154200,902867880,8070,8070,8070,8070,0
|
|
20231207,154100,902867880,8070,8070,8070,8070,0
|
|
20231207,154000,902867880,8070,8070,8070,8070,0
|
|
20231207,153900,902867880,8070,8070,8070,8070,0
|
|
20231207,153800,902867880,8070,8070,8070,8070,0
|
|
20231207,153700,902867880,8070,8070,8070,8070,0
|
|
20231207,153600,902867880,8070,8070,8070,8070,0
|
|
20231207,153500,902867880,8070,8070,8070,8070,0
|
|
20231207,153400,902867880,8070,8070,8070,8070,0
|
|
20231207,153300,902867880,8070,8070,8070,8070,0
|
|
20231207,153200,902867880,8070,8070,8070,8070,0
|
|
20231207,153100,902867880,8070,8070,8070,8070,0
|
|
20231207,153000,902867880,8070,8070,8070,8070,3325
|
|
20231207,152900,876035130,8100,8100,8100,8100,0
|
|
20231207,152800,876035130,8100,8100,8100,8100,0
|
|
20231207,152700,876035130,8100,8100,8100,8100,0
|
|
20231207,152600,876035130,8100,8100,8100,8100,0
|
|
20231207,152500,876035130,8100,8100,8100,8100,0
|
|
20231207,152400,876035130,8100,8100,8100,8100,0
|
|
20231207,152300,876035130,8100,8100,8100,8100,0
|
|
20231207,152200,876035130,8100,8100,8100,8100,0
|
|
20231207,152100,876035130,8100,8100,8100,8100,0
|
|
20231207,152000,876035130,8100,8100,8100,8100,0
|
|
20231207,151900,876035130,8100,8090,8100,8070,230
|
|
20231207,151800,874174760,8090,8090,8090,8090,271
|
|
20231207,151700,871982370,8090,8080,8090,8080,3
|
|
20231207,151600,871958120,8090,8090,8090,8090,1
|
|
20231207,151500,871950030,8100,8100,8100,8070,253
|
|
20231207,151400,869907960,8100,8080,8100,8070,1427
|
|
20231207,151300,858381330,8100,8090,8100,8090,1005
|
|
20231207,151200,850250840,8090,8090,8090,8090,0
|
|
20231207,151100,850250840,8090,8090,8090,8090,0
|
|
20231207,151000,850250840,8090,8090,8090,8090,28
|
|
20231207,150900,850024320,8090,8080,8090,8080,633
|
|
20231207,150800,844909630,8090,8090,8090,8090,2
|
|
20231207,150700,844893450,8100,8090,8100,8080,509
|
|
20231207,150600,840775710,8090,8090,8090,8080,172
|
|
20231207,150500,839385230,8090,8090,8090,8090,51
|
|
20231207,150400,838972640,8090,8080,8090,8080,40
|
|
20231207,150300,838649140,8090,8090,8090,8080,30
|
|
20231207,150200,838406640,8090,8090,8090,8090,8
|
|
20231207,150100,838341920,8080,8090,8090,8080,315
|
|
20231207,150000,835796550,8080,8090,8090,8080,48
|
|
20231207,145900,835408640,8090,8090,8090,8090,4
|
|
20231207,145800,835376280,8090,8090,8090,8090,0
|
|
20231207,145700,835376280,8090,8090,8090,8090,10
|
|
20231207,145600,835295380,8090,8090,8090,8090,0
|
|
20231207,145500,835295380,8090,8090,8090,8090,10
|
|
20231207,145400,835214480,8090,8090,8090,8090,0
|
|
20231207,145300,835214480,8090,8090,8090,8090,10
|
|
20231207,145200,835133580,8090,8090,8090,8090,1
|
|
20231207,145100,835125490,8080,8080,8080,8080,0
|
|
20231207,145000,835125490,8080,8080,8090,8080,514
|
|
20231207,144900,830972320,8090,8080,8090,8080,52
|
|
20231207,144800,830552140,8090,8090,8090,8090,38
|
|
20231207,144700,830244720,8090,8090,8090,8090,0
|
|
20231207,144600,830244720,8090,8090,8090,8090,83
|
|
20231207,144500,829573250,8090,8090,8090,8090,469
|
|
20231207,144400,825779040,8090,8090,8090,8090,2
|
|
20231207,144300,825762860,8100,8100,8100,8100,0
|
|
20231207,144200,825762860,8100,8090,8100,8090,18
|
|
20231207,144100,825617230,8080,8080,8080,8080,0
|
|
20231207,144000,825617230,8080,8080,8080,8080,11
|
|
20231207,143900,825528350,8090,8090,8090,8090,2
|
|
20231207,143800,825512170,8090,8090,8090,8090,0
|
|
20231207,143700,825512170,8090,8090,8090,8090,7
|
|
20231207,143600,825455540,8070,8090,8090,8070,149
|
|
20231207,143500,824250330,8090,8090,8090,8090,1
|
|
20231207,143400,824242240,8090,8090,8090,8090,440
|
|
20231207,143300,820682640,8070,8070,8070,8070,48
|
|
20231207,143200,820295280,8080,8080,8080,8080,0
|
|
20231207,143100,820295280,8080,8090,8090,8080,1323
|
|
20231207,143000,809605430,8080,8080,8080,8080,0
|
|
20231207,142900,809605430,8080,8080,8080,8080,45
|
|
20231207,142800,809241830,8090,8090,8090,8090,300
|
|
20231207,142700,806814830,8080,8080,8080,8080,200
|
|
20231207,142600,805198830,8070,8070,8070,8070,230
|
|
20231207,142500,803342730,8080,8080,8080,8080,232
|
|
20231207,142400,801468170,8100,8100,8100,8100,4
|
|
20231207,142300,801435770,8100,8090,8100,8090,300
|
|
20231207,142200,799008750,8100,8090,8100,8090,283
|
|
20231207,142100,796719270,8090,8090,8090,8090,18
|
|
20231207,142000,796573650,8090,8090,8090,8090,2
|
|
20231207,141900,796557470,8070,8080,8080,8070,200
|
|
20231207,141800,794941610,8090,8090,8090,8090,4
|
|
20231207,141700,794909250,8080,8080,8080,8080,343
|
|
20231207,141600,792137810,8080,8080,8080,8080,9
|
|
20231207,141500,792065090,8080,8080,8080,8080,24
|
|
20231207,141400,791871170,8080,8080,8080,8080,160
|
|
20231207,141300,790578370,8080,8080,8080,8080,20
|
|
20231207,141200,790416770,8080,8080,8080,8080,2
|
|
20231207,141100,790400610,8070,8080,8080,8070,3091
|
|
20231207,141000,765454790,8090,8090,8090,8090,0
|
|
20231207,140900,765454790,8090,8090,8090,8080,173
|
|
20231207,140800,764056930,8080,8080,8080,8080,121
|
|
20231207,140700,763079250,8080,8080,8080,8080,54
|
|
20231207,140600,762642930,8080,8080,8080,8080,629
|
|
20231207,140500,757560610,8080,8090,8090,8080,606
|
|
20231207,140400,752664070,8080,8080,8080,8080,0
|
|
20231207,140300,752664070,8080,8090,8090,8080,11
|
|
20231207,140200,752575180,8090,8090,8090,8090,121
|
|
20231207,140100,751596290,8090,8100,8100,8090,360
|
|
20231207,140000,748681890,8100,8100,8100,8100,0
|
|
20231207,135900,748681890,8100,8100,8100,8100,4
|
|
20231207,135800,748649490,8100,8090,8100,8090,70
|
|
20231207,135700,748082990,8100,8100,8100,8100,0
|
|
20231207,135600,748082990,8100,8100,8100,8100,15
|
|
20231207,135500,747961490,8100,8100,8100,8100,50
|
|
20231207,135400,747556490,8090,8090,8090,8090,3
|
|
20231207,135300,747532220,8100,8100,8100,8100,701
|
|
20231207,135200,741854120,8100,8100,8100,8100,0
|
|
20231207,135100,741854120,8100,8100,8100,8100,0
|
|
20231207,135000,741854120,8100,8100,8100,8100,20
|
|
20231207,134900,741692120,8100,8100,8100,8100,130
|
|
20231207,134800,740639120,8100,8100,8100,8100,1
|
|
20231207,134700,740631020,8100,8110,8110,8100,8
|
|
20231207,134600,740566170,8110,8110,8110,8110,32
|
|
20231207,134500,740306650,8110,8110,8110,8110,0
|
|
20231207,134400,740306650,8110,8110,8110,8110,0
|
|
20231207,134300,740306650,8110,8110,8110,8110,50
|
|
20231207,134200,739901150,8110,8110,8110,8110,77
|
|
20231207,134100,739276680,8100,8100,8100,8100,1410
|
|
20231207,134000,727855680,8100,8100,8100,8100,0
|
|
20231207,133900,727855680,8100,8120,8120,8100,4
|
|
20231207,133800,727823220,8120,8120,8120,8120,1
|
|
20231207,133700,727815100,8120,8110,8120,8110,2
|
|
20231207,133600,727798870,8120,8120,8120,8120,0
|
|
20231207,133500,727798870,8120,8120,8120,8120,0
|
|
20231207,133400,727798870,8120,8120,8120,8120,13
|
|
20231207,133300,727693310,8110,8120,8120,8110,1067
|
|
20231207,133200,719039850,8120,8120,8120,8120,0
|
|
20231207,133100,719039850,8120,8110,8120,8110,122
|
|
20231207,133000,718050210,8110,8110,8110,8110,0
|
|
20231207,132900,718050210,8110,8120,8120,8110,285
|
|
20231207,132800,715736070,8110,8110,8120,8110,626
|
|
20231207,132700,710659150,8110,8110,8110,8110,20
|
|
20231207,132600,710496950,8110,8110,8110,8110,54
|
|
20231207,132500,710059010,8110,8110,8110,8100,41
|
|
20231207,132400,709726880,8100,8100,8100,8100,200
|
|
20231207,132300,708106880,8110,8100,8110,8100,51
|
|
20231207,132200,707693750,8110,8110,8110,8110,0
|
|
20231207,132100,707693750,8110,8100,8110,8100,275
|
|
20231207,132000,705466240,8100,8100,8100,8100,5
|
|
20231207,131900,705425740,8100,8100,8100,8100,3
|
|
20231207,131800,705401440,8100,8090,8100,8090,294
|
|
20231207,131700,703020100,8100,8100,8100,8100,0
|
|
20231207,131600,703020100,8100,8100,8100,8100,30
|
|
20231207,131500,702777100,8100,8100,8100,8100,67
|
|
20231207,131400,702234400,8100,8100,8100,8100,356
|
|
20231207,131300,699350800,8100,8100,8100,8100,309
|
|
20231207,131200,696847900,8100,8100,8100,8100,4
|
|
20231207,131100,696815500,8100,8100,8100,8100,0
|
|
20231207,131000,696815500,8100,8100,8100,8100,20
|
|
20231207,130900,696653500,8100,8100,8100,8100,1
|
|
20231207,130800,696645400,8100,8100,8100,8100,1
|
|
20231207,130700,696637300,8100,8100,8100,8100,300
|
|
20231207,130600,694207300,8100,8100,8100,8100,0
|
|
20231207,130500,694207300,8100,8100,8100,8100,0
|
|
20231207,130400,694207300,8100,8090,8100,8090,395
|
|
20231207,130300,691011710,8090,8080,8090,8080,2
|
|
20231207,130200,690995540,8090,8090,8090,8090,50
|
|
20231207,130100,690591040,8090,8090,8090,8090,257
|
|
20231207,130000,688511910,8090,8090,8090,8090,99
|
|
20231207,125900,687711000,8080,8080,8080,8080,100
|
|
20231207,125800,686903000,8080,8080,8080,8080,0
|
|
20231207,125700,686903000,8080,8080,8080,8080,25
|
|
20231207,125600,686701000,8070,8090,8090,8070,8338
|
|
20231207,125500,619384680,8090,8090,8090,8090,32
|
|
20231207,125400,619125800,8080,8080,8080,8080,470
|
|
20231207,125300,615328200,8080,8090,8090,8080,22
|
|
20231207,125200,615150420,8090,8090,8090,8090,15
|
|
20231207,125100,615029070,8080,8090,8090,8080,122
|
|
20231207,125000,614042240,8090,8090,8090,8090,12
|
|
20231207,124900,613945160,8080,8090,8090,8080,25
|
|
20231207,124800,613742970,8090,8090,8090,8090,1008
|
|
20231207,124700,605588250,8090,8090,8090,8090,14
|
|
20231207,124600,605474990,8080,8080,8080,8080,0
|
|
20231207,124500,605474990,8080,8080,8080,8080,0
|
|
20231207,124400,605474990,8080,8080,8080,8080,0
|
|
20231207,124300,605474990,8080,8090,8090,8080,10
|
|
20231207,124200,605394180,8080,8080,8080,8080,0
|
|
20231207,124100,605394180,8080,8080,8080,8080,16
|
|
20231207,124000,605264900,8080,8080,8080,8080,145
|
|
20231207,123900,604093300,8080,8090,8090,8080,1379
|
|
20231207,123800,592948840,8100,8100,8100,8100,40
|
|
20231207,123700,592624840,8090,8090,8090,8090,3
|
|
20231207,123600,592600570,8090,8090,8090,8090,0
|
|
20231207,123500,592600570,8090,8090,8090,8090,0
|
|
20231207,123400,592600570,8090,8090,8090,8090,0
|
|
20231207,123300,592600570,8090,8090,8090,8090,64
|
|
20231207,123200,592082810,8090,8090,8090,8080,3024
|
|
20231207,123100,567648350,8090,8090,8090,8090,53
|
|
20231207,123000,567219580,8090,8090,8090,8090,4
|
|
20231207,122900,567187220,8090,8090,8090,8090,1
|
|
20231207,122800,567179130,8090,8090,8090,8090,11
|
|
20231207,122700,567090140,8090,8090,8090,8090,1030
|
|
20231207,122600,558757440,8090,8090,8090,8090,130
|
|
20231207,122500,557705740,8100,8100,8100,8100,1
|
|
20231207,122400,557697640,8090,8090,8090,8080,448
|
|
20231207,122300,554077650,8100,8100,8100,8100,10
|
|
20231207,122200,553996650,8100,8100,8100,8100,0
|
|
20231207,122100,553996650,8100,8100,8100,8100,0
|
|
20231207,122000,553996650,8100,8100,8100,8100,0
|
|
20231207,121900,553996650,8100,8100,8100,8100,0
|
|
20231207,121800,553996650,8100,8100,8100,8100,1
|
|
20231207,121700,553988550,8080,8100,8100,8080,1002
|
|
20231207,121600,545884940,8090,8090,8090,8090,100
|
|
20231207,121500,545075940,8100,8100,8100,8100,0
|
|
20231207,121400,545075940,8100,8100,8100,8100,3
|
|
20231207,121300,545051640,8090,8090,8090,8090,21
|
|
20231207,121200,544881750,8090,8090,8090,8090,0
|
|
20231207,121100,544881750,8090,8090,8090,8090,2
|
|
20231207,121000,544865570,8100,8100,8100,8100,4
|
|
20231207,120900,544833170,8100,8100,8100,8100,10
|
|
20231207,120800,544752170,8100,8100,8100,8100,37
|
|
20231207,120700,544452470,8100,8100,8100,8100,1
|
|
20231207,120600,544444370,8100,8090,8100,8090,26
|
|
20231207,120500,544233780,8100,8100,8100,8100,3
|
|
20231207,120400,544209480,8100,8100,8100,8100,0
|
|
20231207,120300,544209480,8100,8100,8100,8100,0
|
|
20231207,120200,544209480,8100,8100,8100,8100,17
|
|
20231207,120100,544071780,8100,8100,8100,8100,0
|
|
20231207,120000,544071780,8100,8100,8100,8090,101
|
|
20231207,115900,543254230,8100,8100,8100,8100,55
|
|
20231207,115800,542808730,8100,8100,8100,8100,0
|
|
20231207,115700,542808730,8100,8100,8100,8100,728
|
|
20231207,115600,536911930,8100,8090,8100,8090,16
|
|
20231207,115500,536782470,8090,8090,8090,8090,1
|
|
20231207,115400,536774380,8090,8090,8090,8090,0
|
|
20231207,115300,536774380,8090,8090,8090,8080,205
|
|
20231207,115200,535115940,8090,8090,8090,8090,43
|
|
20231207,115100,534768070,8090,8090,8090,8090,38
|
|
20231207,115000,534460650,8090,8100,8100,8090,318
|
|
20231207,114900,531888000,8100,8100,8100,8100,100
|
|
20231207,114800,531078000,8090,8090,8090,8090,153
|
|
20231207,114700,529840230,8100,8100,8100,8100,0
|
|
20231207,114600,529840230,8100,8100,8100,8100,0
|
|
20231207,114500,529840230,8100,8100,8100,8100,4
|
|
20231207,114400,529807830,8100,8090,8100,8090,155
|
|
20231207,114300,528553860,8090,8090,8090,8090,25
|
|
20231207,114200,528351610,8090,8100,8100,8090,233
|
|
20231207,114100,526466030,8100,8100,8100,8100,0
|
|
20231207,114000,526466030,8100,8100,8100,8100,1
|
|
20231207,113900,526457930,8090,8100,8100,8090,99
|
|
20231207,113800,525656720,8100,8100,8100,8100,0
|
|
20231207,113700,525656720,8100,8100,8100,8100,101
|
|
20231207,113600,524838620,8100,8100,8100,8100,100
|
|
20231207,113500,524028620,8110,8100,8110,8100,1032
|
|
20231207,113400,515669410,8090,8090,8090,8090,10
|
|
20231207,113300,515588510,8100,8090,8100,8090,561
|
|
20231207,113200,511050010,8090,8090,8090,8090,52
|
|
20231207,113100,510629330,8090,8080,8090,8080,25
|
|
20231207,113000,510427320,8080,8080,8080,8080,24
|
|
20231207,112900,510233400,8070,8070,8070,8070,13
|
|
20231207,112800,510128490,8070,8070,8070,8070,100
|
|
20231207,112700,509321490,8080,8080,8080,8080,39
|
|
20231207,112600,509006370,8080,8080,8080,8080,21
|
|
20231207,112500,508836690,8090,8090,8090,8090,60
|
|
20231207,112400,508351290,8070,8070,8070,8070,256
|
|
20231207,112300,506285370,8080,8080,8080,8080,1752
|
|
20231207,112200,492129210,8090,8090,8090,8090,11
|
|
20231207,112100,492040220,8090,8090,8090,8090,5
|
|
20231207,112000,491999770,8090,8090,8090,8090,12
|
|
20231207,111900,491902690,8090,8090,8090,8090,3
|
|
20231207,111800,491878420,8090,8090,8090,8090,112
|
|
20231207,111700,490972340,8090,8090,8090,8080,316
|
|
20231207,111600,488417080,8090,8090,8090,8090,144
|
|
20231207,111500,487252120,8090,8090,8090,8090,0
|
|
20231207,111400,487252120,8090,8090,8090,8090,18
|
|
20231207,111300,487106500,8090,8090,8090,8090,12
|
|
20231207,111200,487009420,8090,8090,8090,8090,0
|
|
20231207,111100,487009420,8090,8090,8090,8090,2
|
|
20231207,111000,486993240,8090,8080,8090,8080,426
|
|
20231207,110900,483550400,8090,8090,8090,8090,12
|
|
20231207,110800,483453320,8080,8080,8080,8080,0
|
|
20231207,110700,483453320,8080,8080,8080,8080,0
|
|
20231207,110600,483453320,8080,8080,8080,8080,211
|
|
20231207,110500,481748440,8090,8080,8090,8080,15
|
|
20231207,110400,481627200,8090,8080,8090,8080,2
|
|
20231207,110300,481611030,8080,8080,8080,8080,44
|
|
20231207,110200,481255510,8080,8080,8080,8080,38
|
|
20231207,110100,480948470,8080,8070,8080,8070,204
|
|
20231207,110000,479302180,8070,8070,8070,8070,2682
|
|
20231207,105900,457658440,8080,8080,8080,8080,50
|
|
20231207,105800,457254440,8080,8090,8090,8080,104
|
|
20231207,105700,456414080,8090,8090,8090,8090,0
|
|
20231207,105600,456414080,8090,8090,8090,8090,3
|
|
20231207,105500,456389810,8090,8090,8090,8090,2554
|
|
20231207,105400,435727950,8080,8080,8080,8080,10
|
|
20231207,105300,435647150,8080,8080,8080,8080,13
|
|
20231207,105200,435542110,8080,8080,8080,8080,8
|
|
20231207,105100,435477470,8080,8080,8080,8080,2
|
|
20231207,105000,435461310,8080,8080,8080,8080,3
|
|
20231207,104900,435437070,8090,8090,8090,8090,0
|
|
20231207,104800,435437070,8090,8080,8090,8080,9
|
|
20231207,104700,435364310,8090,8090,8090,8090,1
|
|
20231207,104600,435356220,8090,8080,8090,8080,131
|
|
20231207,104500,434297730,8080,8080,8080,8080,150
|
|
20231207,104400,433085730,8080,8080,8080,8080,243
|
|
20231207,104300,431122290,8080,8080,8080,8080,236
|
|
20231207,104200,429215410,8070,8070,8070,8070,89
|
|
20231207,104100,428497180,8060,8080,8080,8060,1518
|
|
20231207,104000,416244630,8090,8070,8090,8070,886
|
|
20231207,103900,409091110,8080,8070,8090,8070,31
|
|
20231207,103800,408840650,8100,8100,8100,8100,1
|
|
20231207,103700,408832550,8100,8070,8100,8070,184
|
|
20231207,103600,407347610,8070,8080,8080,8070,45
|
|
20231207,103500,406984450,8080,8080,8080,8080,3537
|
|
20231207,103400,378405490,8100,8080,8100,8080,101
|
|
20231207,103300,377589390,8080,8100,8100,8080,227
|
|
20231207,103200,375755130,8100,8100,8100,8100,1
|
|
20231207,103100,375747030,8100,8100,8100,8100,0
|
|
20231207,103000,375747030,8100,8090,8100,8090,12
|
|
20231207,102900,375649840,8080,8090,8090,8080,63
|
|
20231207,102800,375140790,8090,8090,8090,8090,5
|
|
20231207,102700,375100340,8100,8080,8100,8080,144
|
|
20231207,102600,373936750,8100,8100,8100,8100,1
|
|
20231207,102500,373928650,8080,8080,8080,8080,82
|
|
20231207,102400,373266090,8100,8100,8100,8090,27
|
|
20231207,102300,373047590,8100,8100,8100,8100,0
|
|
20231207,102200,373047590,8100,8090,8100,8090,14
|
|
20231207,102100,372934320,8080,8080,8080,8080,100
|
|
20231207,102000,372126320,8100,8100,8100,8100,2
|
|
20231207,101900,372110120,8100,8080,8100,8080,285
|
|
20231207,101800,369807260,8080,8090,8090,8080,2426
|
|
20231207,101700,350203220,8100,8100,8100,8090,12
|
|
20231207,101600,350106030,8100,8090,8100,8090,12
|
|
20231207,101500,350008930,8100,8100,8100,8100,14
|
|
20231207,101400,349895530,8090,8090,8090,8090,1921
|
|
20231207,101300,334354640,8100,8100,8100,8100,99
|
|
20231207,101200,333552740,8100,8100,8100,8090,2390
|
|
20231207,101100,314208390,8110,8110,8110,8100,115
|
|
20231207,101000,313276740,8110,8110,8110,8110,105
|
|
20231207,100900,312425190,8110,8100,8110,8100,692
|
|
20231207,100800,306819970,8110,8100,8110,8100,548
|
|
20231207,100700,302381160,8110,8110,8110,8110,112
|
|
20231207,100600,301472840,8110,8110,8110,8110,0
|
|
20231207,100500,301472840,8110,8110,8110,8110,14
|
|
20231207,100400,301359300,8110,8110,8110,8110,139
|
|
20231207,100300,300232010,8120,8120,8120,8110,2154
|
|
20231207,100200,282761200,8120,8120,8120,8120,1
|
|
20231207,100100,282753080,8130,8130,8130,8130,0
|
|
20231207,100000,282753080,8130,8120,8130,8120,30
|
|
20231207,095900,282509280,8130,8130,8130,8110,249
|
|
20231207,095800,280485910,8130,8130,8130,8130,12
|
|
20231207,095700,280388350,8130,8110,8130,8110,111
|
|
20231207,095600,279486060,8110,8110,8110,8110,1537
|
|
20231207,095500,267020990,8110,8110,8110,8100,601
|
|
20231207,095400,262151880,8110,8110,8110,8110,199
|
|
20231207,095300,260537990,8110,8110,8110,8110,130
|
|
20231207,095200,259483690,8110,8100,8110,8090,3944
|
|
20231207,095100,227566600,8100,8100,8100,8100,285
|
|
20231207,095000,225258100,8100,8100,8100,8100,1
|
|
20231207,094900,225250000,8110,8110,8110,8110,50
|
|
20231207,094800,224844500,8110,8100,8110,8100,1590
|
|
20231207,094700,211964460,8100,8100,8100,8100,2965
|
|
20231207,094600,187947960,8110,8110,8110,8110,513
|
|
20231207,094500,183787530,8120,8120,8120,8120,10
|
|
20231207,094400,183706330,8120,8100,8120,8100,693
|
|
20231207,094300,178093010,8100,8120,8120,8100,466
|
|
20231207,094200,174318140,8120,8110,8120,8110,9
|
|
20231207,094100,174245130,8120,8110,8120,8100,1439
|
|
20231207,094000,162580580,8130,8130,8130,8130,119
|
|
20231207,093900,161613110,8130,8130,8130,8130,15
|
|
20231207,093800,161491160,8110,8110,8110,8110,0
|
|
20231207,093700,161491160,8110,8110,8140,8110,151
|
|
20231207,093600,160266520,8110,8110,8110,8110,0
|
|
20231207,093500,160266520,8110,8110,8110,8110,25
|
|
20231207,093400,160063770,8110,8110,8110,8110,277
|
|
20231207,093300,157817300,8110,8140,8140,8110,1731
|
|
20231207,093200,143739820,8140,8140,8140,8140,6
|
|
20231207,093100,143690980,8140,8150,8150,8120,1013
|
|
20231207,093000,135465130,8140,8140,8140,8140,1095
|
|
20231207,092900,126551830,8110,8120,8150,8110,193
|
|
20231207,092800,124984560,8120,8100,8120,8100,221
|
|
20231207,092700,123193460,8100,8130,8130,8100,1290
|
|
20231207,092600,112742750,8130,8130,8130,8130,88
|
|
20231207,092500,112027310,8140,8140,8140,8090,613
|
|
20231207,092400,107067390,8100,8090,8100,8090,521
|
|
20231207,092300,102852290,8100,8100,8100,8100,256
|
|
20231207,092200,100778690,8100,8100,8100,8100,173
|
|
20231207,092100,99377390,8100,8110,8110,8100,390
|
|
20231207,092000,96215490,8110,8150,8150,8110,14
|
|
20231207,091900,96101430,8150,8150,8150,8150,97
|
|
20231207,091800,95310880,8150,8100,8150,8100,1634
|
|
20231207,091700,82071330,8100,8100,8100,8100,2
|
|
20231207,091600,82055130,8100,8100,8100,8100,361
|
|
20231207,091500,79131030,8110,8100,8110,8100,284
|
|
20231207,091400,76829610,8100,8120,8120,8100,1515
|
|
20231207,091300,64556190,8120,8120,8120,8110,149
|
|
20231207,091200,63347380,8120,8150,8150,8120,191
|
|
20231207,091100,61792430,8150,8130,8150,8130,67
|
|
20231207,091000,61246580,8150,8150,8150,8130,299
|
|
20231207,090900,58815530,8130,8130,8130,8130,118
|
|
20231207,090800,57856190,8130,8130,8130,8130,111
|
|
20231207,090700,56953760,8170,8170,8170,8170,35
|
|
20231207,090600,56667810,8180,8170,8180,8170,231
|
|
20231207,090500,54780240,8170,8110,8190,8110,984
|
|
20231207,090400,46770630,8110,8100,8140,8100,571
|
|
20231207,090300,42145290,8100,8150,8150,8100,109
|
|
20231207,090200,41257540,8150,8100,8150,8080,608
|
|
20231207,090100,36335550,8100,8120,8120,8100,860
|
|
20231207,090000,29361830,8110,8160,8160,8110,3601
|