589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,184600,870529440,8110,8110,8110,8110,1554
|
|
20231208,184500,870529440,8110,8110,8110,8110,0
|
|
20231208,184400,870529440,8110,8110,8110,8110,0
|
|
20231208,184300,870529440,8110,8110,8110,8110,0
|
|
20231208,184200,870529440,8110,8110,8110,8110,0
|
|
20231208,184100,870529440,8110,8110,8110,8110,0
|
|
20231208,184000,870529440,8110,8110,8110,8110,0
|
|
20231208,183900,870529440,8110,8110,8110,8110,0
|
|
20231208,183800,870529440,8110,8110,8110,8110,0
|
|
20231208,183700,870529440,8110,8110,8110,8110,0
|
|
20231208,183600,870529440,8110,8110,8110,8110,0
|
|
20231208,183500,870529440,8110,8110,8110,8110,0
|
|
20231208,183400,870529440,8110,8110,8110,8110,0
|
|
20231208,183300,870529440,8110,8110,8110,8110,0
|
|
20231208,183200,870529440,8110,8110,8110,8110,0
|
|
20231208,183100,870529440,8110,8110,8110,8110,0
|
|
20231208,183000,870529440,8110,8110,8110,8110,0
|
|
20231208,182900,870529440,8110,8110,8110,8110,0
|
|
20231208,182800,870529440,8110,8110,8110,8110,0
|
|
20231208,182700,870529440,8110,8110,8110,8110,0
|
|
20231208,182600,870529440,8110,8110,8110,8110,0
|
|
20231208,182500,870529440,8110,8110,8110,8110,0
|
|
20231208,182400,870529440,8110,8110,8110,8110,0
|
|
20231208,182300,870529440,8110,8110,8110,8110,0
|
|
20231208,182200,870529440,8110,8110,8110,8110,0
|
|
20231208,182100,870529440,8110,8110,8110,8110,0
|
|
20231208,182000,870529440,8110,8110,8110,8110,0
|
|
20231208,181900,870529440,8110,8110,8110,8110,0
|
|
20231208,181800,870529440,8110,8110,8110,8110,0
|
|
20231208,181700,870529440,8110,8110,8110,8110,0
|
|
20231208,181600,870529440,8110,8110,8110,8110,1554
|
|
20231208,181500,870529440,8110,8110,8110,8110,0
|
|
20231208,181400,870529440,8110,8110,8110,8110,0
|
|
20231208,181300,870529440,8110,8110,8110,8110,0
|
|
20231208,181200,870529440,8110,8110,8110,8110,0
|
|
20231208,181100,870529440,8110,8110,8110,8110,0
|
|
20231208,181000,870529440,8110,8110,8110,8110,0
|
|
20231208,180900,870529440,8110,8110,8110,8110,0
|
|
20231208,180800,870529440,8110,8110,8110,8110,0
|
|
20231208,180700,870529440,8110,8110,8110,8110,0
|
|
20231208,180600,870529440,8110,8110,8110,8110,0
|
|
20231208,180500,870529440,8110,8110,8110,8110,0
|
|
20231208,180400,870529440,8110,8110,8110,8110,0
|
|
20231208,180300,870529440,8110,8110,8110,8110,0
|
|
20231208,180200,870529440,8110,8110,8110,8110,0
|
|
20231208,180100,870529440,8110,8110,8110,8110,0
|
|
20231208,180000,870529440,8110,8110,8110,8110,0
|
|
20231208,175900,870529440,8110,8110,8110,8110,0
|
|
20231208,175800,870529440,8110,8110,8110,8110,0
|
|
20231208,175700,870529440,8110,8110,8110,8110,0
|
|
20231208,175600,870529440,8110,8110,8110,8110,0
|
|
20231208,175500,870529440,8110,8110,8110,8110,0
|
|
20231208,175400,870529440,8110,8110,8110,8110,0
|
|
20231208,175300,870529440,8110,8110,8110,8110,0
|
|
20231208,175200,870529440,8110,8110,8110,8110,0
|
|
20231208,175100,870529440,8110,8110,8110,8110,0
|
|
20231208,175000,870529440,8110,8110,8110,8110,0
|
|
20231208,174900,870529440,8110,8110,8110,8110,0
|
|
20231208,174800,870529440,8110,8110,8110,8110,0
|
|
20231208,174700,870529440,8110,8110,8110,8110,0
|
|
20231208,174600,870529440,8110,8110,8110,8110,1554
|
|
20231208,174500,870529440,8110,8110,8110,8110,0
|
|
20231208,174400,870529440,8110,8110,8110,8110,0
|
|
20231208,174300,870529440,8110,8110,8110,8110,0
|
|
20231208,174200,870529440,8110,8110,8110,8110,0
|
|
20231208,174100,870529440,8110,8110,8110,8110,0
|
|
20231208,174000,870529440,8110,8110,8110,8110,0
|
|
20231208,173900,870529440,8110,8110,8110,8110,0
|
|
20231208,173800,870529440,8110,8110,8110,8110,0
|
|
20231208,173700,870529440,8110,8110,8110,8110,0
|
|
20231208,173600,870529440,8110,8110,8110,8110,0
|
|
20231208,173500,870529440,8110,8110,8110,8110,0
|
|
20231208,173400,870529440,8110,8110,8110,8110,0
|
|
20231208,173300,870529440,8110,8110,8110,8110,0
|
|
20231208,173200,870529440,8110,8110,8110,8110,0
|
|
20231208,173100,870529440,8110,8110,8110,8110,0
|
|
20231208,173000,870529440,8110,8110,8110,8110,0
|
|
20231208,172900,870529440,8110,8110,8110,8110,0
|
|
20231208,172800,870529440,8110,8110,8110,8110,0
|
|
20231208,172700,870529440,8110,8110,8110,8110,0
|
|
20231208,172600,870529440,8110,8110,8110,8110,0
|
|
20231208,172500,870529440,8110,8110,8110,8110,0
|
|
20231208,172400,870529440,8110,8110,8110,8110,0
|
|
20231208,172300,870529440,8110,8110,8110,8110,0
|
|
20231208,172200,870529440,8110,8110,8110,8110,0
|
|
20231208,172100,870529440,8110,8110,8110,8110,0
|
|
20231208,172000,870529440,8110,8110,8110,8110,0
|
|
20231208,171900,870529440,8110,8110,8110,8110,0
|
|
20231208,171800,870529440,8110,8110,8110,8110,0
|
|
20231208,171700,870529440,8110,8110,8110,8110,0
|
|
20231208,171600,870529440,8110,8110,8110,8110,1554
|
|
20231208,171500,870529440,8110,8110,8110,8110,0
|
|
20231208,171400,870529440,8110,8110,8110,8110,0
|
|
20231208,171300,870529440,8110,8110,8110,8110,0
|
|
20231208,171200,870529440,8110,8110,8110,8110,0
|
|
20231208,171100,870529440,8110,8110,8110,8110,0
|
|
20231208,171000,870529440,8110,8110,8110,8110,0
|
|
20231208,170900,870529440,8110,8110,8110,8110,0
|
|
20231208,170800,870529440,8110,8110,8110,8110,0
|
|
20231208,170700,870529440,8110,8110,8110,8110,0
|
|
20231208,170600,870529440,8110,8110,8110,8110,0
|
|
20231208,170500,870529440,8110,8110,8110,8110,0
|
|
20231208,170400,870529440,8110,8110,8110,8110,0
|
|
20231208,170300,870529440,8110,8110,8110,8110,0
|
|
20231208,170200,870529440,8110,8110,8110,8110,0
|
|
20231208,170100,870529440,8110,8110,8110,8110,0
|
|
20231208,170000,870529440,8110,8110,8110,8110,0
|
|
20231208,165900,870529440,8110,8110,8110,8110,0
|
|
20231208,165800,870529440,8110,8110,8110,8110,0
|
|
20231208,165700,870529440,8110,8110,8110,8110,0
|
|
20231208,165600,870529440,8110,8110,8110,8110,0
|
|
20231208,165500,870529440,8110,8110,8110,8110,0
|
|
20231208,165400,870529440,8110,8110,8110,8110,0
|
|
20231208,165300,870529440,8110,8110,8110,8110,0
|
|
20231208,165200,870529440,8110,8110,8110,8110,0
|
|
20231208,165100,870529440,8110,8110,8110,8110,0
|
|
20231208,165000,870529440,8110,8110,8110,8110,0
|
|
20231208,164900,870529440,8110,8110,8110,8110,0
|
|
20231208,164800,870529440,8110,8110,8110,8110,0
|
|
20231208,164700,870529440,8110,8110,8110,8110,0
|
|
20231208,164600,870529440,8110,8110,8110,8110,1554
|
|
20231208,164500,870529440,8110,8110,8110,8110,0
|
|
20231208,164400,870529440,8110,8110,8110,8110,0
|
|
20231208,164300,870529440,8110,8110,8110,8110,0
|
|
20231208,164200,870529440,8110,8110,8110,8110,0
|
|
20231208,164100,870529440,8110,8110,8110,8110,0
|
|
20231208,164000,870529440,8110,8110,8110,8110,0
|
|
20231208,163900,870529440,8110,8110,8110,8110,0
|
|
20231208,163800,870529440,8110,8110,8110,8110,0
|
|
20231208,163700,870529440,8110,8110,8110,8110,0
|
|
20231208,163600,870529440,8110,8110,8110,8110,0
|
|
20231208,163500,870529440,8110,8110,8110,8110,0
|
|
20231208,163400,870529440,8110,8110,8110,8110,0
|
|
20231208,163300,870529440,8110,8110,8110,8110,0
|
|
20231208,163200,870529440,8110,8110,8110,8110,0
|
|
20231208,163100,870529440,8110,8110,8110,8110,0
|
|
20231208,163000,870529440,8110,8110,8110,8110,0
|
|
20231208,162900,870529440,8110,8110,8110,8110,0
|
|
20231208,162800,870529440,8110,8110,8110,8110,0
|
|
20231208,162700,870529440,8110,8110,8110,8110,0
|
|
20231208,162600,870529440,8110,8110,8110,8110,0
|
|
20231208,162500,870529440,8110,8110,8110,8110,0
|
|
20231208,162400,870529440,8110,8110,8110,8110,0
|
|
20231208,162300,870529440,8110,8110,8110,8110,0
|
|
20231208,162200,870529440,8110,8110,8110,8110,0
|
|
20231208,162100,870529440,8110,8110,8110,8110,0
|
|
20231208,162000,870529440,8110,8110,8110,8110,0
|
|
20231208,161900,870529440,8110,8110,8110,8110,0
|
|
20231208,161800,870529440,8110,8110,8110,8110,0
|
|
20231208,161700,870529440,8110,8110,8110,8110,0
|
|
20231208,161600,870529440,8110,8110,8110,8110,1554
|
|
20231208,161500,870529440,8110,8110,8110,8110,0
|
|
20231208,161400,870529440,8110,8110,8110,8110,0
|
|
20231208,161300,870529440,8110,8110,8110,8110,0
|
|
20231208,161200,870529440,8110,8110,8110,8110,0
|
|
20231208,161100,870529440,8110,8110,8110,8110,0
|
|
20231208,161000,870529440,8110,8110,8110,8110,0
|
|
20231208,160900,870529440,8110,8110,8110,8110,0
|
|
20231208,160800,870529440,8110,8110,8110,8110,0
|
|
20231208,160700,870529440,8110,8110,8110,8110,0
|
|
20231208,160600,870529440,8110,8110,8110,8110,0
|
|
20231208,160500,870529440,8110,8110,8110,8110,0
|
|
20231208,160400,870529440,8110,8110,8110,8110,0
|
|
20231208,160300,870529440,8110,8110,8110,8110,0
|
|
20231208,160200,870529440,8110,8110,8110,8110,0
|
|
20231208,160100,870529440,8110,8110,8110,8110,0
|
|
20231208,160000,870529440,8110,8110,8110,8110,0
|
|
20231208,155900,870529440,8110,8110,8110,8110,0
|
|
20231208,155800,870529440,8110,8110,8110,8110,0
|
|
20231208,155700,870529440,8110,8110,8110,8110,0
|
|
20231208,155600,870529440,8110,8110,8110,8110,0
|
|
20231208,155500,870529440,8110,8110,8110,8110,0
|
|
20231208,155400,870529440,8110,8110,8110,8110,0
|
|
20231208,155300,870529440,8110,8110,8110,8110,0
|
|
20231208,155200,870529440,8110,8110,8110,8110,0
|
|
20231208,155100,870529440,8110,8110,8110,8110,0
|
|
20231208,155000,870529440,8110,8110,8110,8110,0
|
|
20231208,154900,870529440,8110,8110,8110,8110,0
|
|
20231208,154800,870529440,8110,8110,8110,8110,0
|
|
20231208,154700,870529440,8110,8110,8110,8110,0
|
|
20231208,154600,870529440,8110,8110,8110,8110,1554
|
|
20231208,154500,870529440,8110,8110,8110,8110,0
|
|
20231208,154400,870529440,8110,8110,8110,8110,0
|
|
20231208,154300,870529440,8110,8110,8110,8110,0
|
|
20231208,154200,870529440,8110,8110,8110,8110,0
|
|
20231208,154100,870529440,8110,8110,8110,8110,0
|
|
20231208,154000,870529440,8110,8110,8110,8110,0
|
|
20231208,153900,870529440,8110,8110,8110,8110,0
|
|
20231208,153800,870529440,8110,8110,8110,8110,0
|
|
20231208,153700,870529440,8110,8110,8110,8110,0
|
|
20231208,153600,870529440,8110,8110,8110,8110,0
|
|
20231208,153500,870529440,8110,8110,8110,8110,0
|
|
20231208,153400,870529440,8110,8110,8110,8110,0
|
|
20231208,153300,870529440,8110,8110,8110,8110,0
|
|
20231208,153200,870529440,8110,8110,8110,8110,0
|
|
20231208,153100,870529440,8110,8110,8110,8110,0
|
|
20231208,153000,870529440,8110,8110,8110,8110,1554
|
|
20231208,152900,857926500,8110,8110,8110,8110,0
|
|
20231208,152800,857926500,8110,8110,8110,8110,0
|
|
20231208,152700,857926500,8110,8110,8110,8110,0
|
|
20231208,152600,857926500,8110,8110,8110,8110,0
|
|
20231208,152500,857926500,8110,8110,8110,8110,0
|
|
20231208,152400,857926500,8110,8110,8110,8110,0
|
|
20231208,152300,857926500,8110,8110,8110,8110,0
|
|
20231208,152200,857926500,8110,8110,8110,8110,0
|
|
20231208,152100,857926500,8110,8110,8110,8110,0
|
|
20231208,152000,857926500,8110,8110,8110,8110,0
|
|
20231208,151900,857926500,8110,8110,8110,8080,509
|
|
20231208,151800,853799600,8100,8100,8110,8100,351
|
|
20231208,151700,850956050,8100,8080,8110,8080,5009
|
|
20231208,151600,810411460,8070,8070,8080,8070,172
|
|
20231208,151500,809023390,8070,8080,8080,8070,49
|
|
20231208,151400,808627950,8070,8070,8080,8070,1287
|
|
20231208,151300,798241740,8070,8080,8080,8070,38
|
|
20231208,151200,797934980,8070,8070,8080,8070,348
|
|
20231208,151100,795124580,8080,8070,8080,8070,407
|
|
20231208,151000,791839820,8080,8070,8080,8070,400
|
|
20231208,150900,788611700,8080,8070,8080,8070,41
|
|
20231208,150800,788280790,8070,8070,8080,8070,321
|
|
20231208,150700,785690290,8070,8070,8080,8070,190
|
|
20231208,150600,784155270,8070,8070,8070,8070,37
|
|
20231208,150500,783856680,8070,8070,8080,8070,52
|
|
20231208,150400,783436920,8080,8070,8080,8070,113
|
|
20231208,150300,782524000,8070,8070,8070,8070,187
|
|
20231208,150200,781014910,8070,8070,8080,8070,28
|
|
20231208,150100,780788850,8070,8070,8070,8070,417
|
|
20231208,150000,777423660,8070,8070,8080,8070,1060
|
|
20231208,145900,768869290,8070,8070,8080,8070,24
|
|
20231208,145800,768675490,8070,8070,8070,8070,62
|
|
20231208,145700,768175150,8070,8070,8070,8070,12
|
|
20231208,145600,768078310,8080,8080,8080,8080,1
|
|
20231208,145500,768070230,8080,8080,8080,8080,30
|
|
20231208,145400,767827830,8080,8070,8080,8070,2247
|
|
20231208,145300,749693140,8070,8070,8070,8070,851
|
|
20231208,145200,742825570,8070,8070,8080,8070,44
|
|
20231208,145100,742470480,8070,8060,8070,8060,125
|
|
20231208,145000,741461740,8060,8070,8080,8060,97
|
|
20231208,144900,740678820,8080,8070,8080,8060,339
|
|
20231208,144800,737945000,8070,8080,8080,8070,19
|
|
20231208,144700,737791600,8070,8070,8070,8070,75
|
|
20231208,144600,737186350,8080,8080,8080,8070,995
|
|
20231208,144500,729156670,8070,8070,8080,8070,18
|
|
20231208,144400,729011350,8080,8070,8080,8070,523
|
|
20231208,144300,724790080,8070,8070,8080,8070,17
|
|
20231208,144200,724652840,8070,8080,8080,8070,14
|
|
20231208,144100,724539840,8070,8070,8070,8070,37
|
|
20231208,144000,724241250,8070,8070,8070,8070,266
|
|
20231208,143900,722094630,8070,8070,8070,8070,12
|
|
20231208,143800,721997790,8070,8070,8080,8070,153
|
|
20231208,143700,720763050,8070,8080,8080,8070,29
|
|
20231208,143600,720528850,8080,8080,8080,8070,101
|
|
20231208,143500,719713150,8070,8070,8070,8070,138
|
|
20231208,143400,718599490,8070,8070,8070,8070,14
|
|
20231208,143300,718486510,8070,8070,8080,8070,693
|
|
20231208,143200,712893990,8070,8080,8080,8070,14
|
|
20231208,143100,712780990,8080,8070,8080,8070,36
|
|
20231208,143000,712490450,8070,8070,8070,8070,0
|
|
20231208,142900,712490450,8070,8070,8070,8070,0
|
|
20231208,142800,712490450,8070,8070,8070,8070,22
|
|
20231208,142700,712312910,8070,8070,8070,8060,51
|
|
20231208,142600,711901590,8070,8070,8070,8060,1027
|
|
20231208,142500,703613760,8060,8070,8070,8060,81
|
|
20231208,142400,702960460,8060,8070,8070,8060,149
|
|
20231208,142300,701758090,8070,8070,8070,8070,12
|
|
20231208,142200,701661250,8080,8070,8080,8060,2104
|
|
20231208,142100,684696700,8070,8070,8070,8070,12
|
|
20231208,142000,684599860,8080,8070,8080,8070,104
|
|
20231208,141900,683760570,8070,8080,8080,8070,56
|
|
20231208,141800,683308140,8080,8070,8080,8070,398
|
|
20231208,141700,680096260,8080,8080,8080,8080,371
|
|
20231208,141600,677098580,8080,8070,8080,8070,18
|
|
20231208,141500,676953200,8080,8070,8080,8070,442
|
|
20231208,141400,673386220,8080,8070,8080,8070,18
|
|
20231208,141300,673240900,8070,8080,8080,8070,14
|
|
20231208,141200,673127900,8070,8070,8070,8070,437
|
|
20231208,141100,669601310,8070,8070,8070,8070,31
|
|
20231208,141000,669351140,8070,8070,8070,8070,8
|
|
20231208,140900,669286580,8080,8080,8080,8080,50
|
|
20231208,140800,668882580,8080,8070,8080,8070,32
|
|
20231208,140700,668624270,8080,8080,8080,8070,199
|
|
20231208,140600,667018280,8080,8070,8080,8070,86
|
|
20231208,140500,666323470,8070,8070,8070,8070,115
|
|
20231208,140400,665395420,8070,8070,8070,8070,0
|
|
20231208,140300,665395420,8070,8070,8070,8070,116
|
|
20231208,140200,664459300,8070,8070,8070,8070,395
|
|
20231208,140100,661271650,8090,8090,8090,8070,103
|
|
20231208,140000,660440380,8070,8080,8080,8060,2456
|
|
20231208,135900,640620300,8080,8090,8090,8080,19
|
|
20231208,135800,640466630,8090,8090,8090,8090,1
|
|
20231208,135700,640458540,8090,8090,8090,8090,60
|
|
20231208,135600,639973140,8090,8070,8090,8070,98
|
|
20231208,135500,639182260,8080,8080,8080,8080,39
|
|
20231208,135400,638867140,8080,8070,8080,8070,30
|
|
20231208,135300,638624800,8070,8080,8080,8070,79
|
|
20231208,135200,637987070,8090,8090,8090,8090,1
|
|
20231208,135100,637978980,8080,8080,8080,8080,0
|
|
20231208,135000,637978980,8080,8080,8080,8080,150
|
|
20231208,134900,636766980,8090,8080,8090,8080,45
|
|
20231208,134800,636403370,8080,8080,8080,8080,2
|
|
20231208,134700,636387210,8080,8070,8080,8070,28
|
|
20231208,134600,636161230,8070,8070,8070,8070,41
|
|
20231208,134500,635830360,8080,8080,8080,8080,118
|
|
20231208,134400,634876920,8080,8080,8080,8080,60
|
|
20231208,134300,634392120,8080,8080,8080,8080,6
|
|
20231208,134200,634343640,8090,8090,8090,8090,0
|
|
20231208,134100,634343640,8090,8090,8090,8090,7
|
|
20231208,134000,634287010,8090,8090,8090,8090,1
|
|
20231208,133900,634278920,8080,8070,8080,8070,235
|
|
20231208,133800,632380470,8060,8070,8070,8060,1527
|
|
20231208,133700,620064110,8070,8070,8070,8070,0
|
|
20231208,133600,620064110,8070,8070,8070,8070,89
|
|
20231208,133500,619345880,8070,8080,8080,8070,111
|
|
20231208,133400,618450000,8070,8070,8070,8070,200
|
|
20231208,133300,616836000,8070,8070,8070,8070,30
|
|
20231208,133200,616593900,8080,8070,8080,8070,90
|
|
20231208,133100,615867100,8070,8070,8070,8070,103
|
|
20231208,133000,615035890,8070,8070,8070,8070,0
|
|
20231208,132900,615035890,8070,8070,8070,8070,100
|
|
20231208,132800,614228890,8070,8070,8070,8070,0
|
|
20231208,132700,614228890,8070,8070,8070,8070,157
|
|
20231208,132600,612961900,8070,8070,8070,8070,0
|
|
20231208,132500,612961900,8070,8070,8080,8070,1139
|
|
20231208,132400,603770030,8070,8070,8070,8070,119
|
|
20231208,132300,602809700,8070,8080,8080,8070,28
|
|
20231208,132200,602583710,8080,8080,8080,8080,0
|
|
20231208,132100,602583710,8080,8080,8080,8080,0
|
|
20231208,132000,602583710,8080,8080,8080,8080,0
|
|
20231208,131900,602583710,8080,8070,8080,8070,457
|
|
20231208,131800,598895610,8070,8070,8070,8070,20
|
|
20231208,131700,598734210,8070,8070,8070,8070,0
|
|
20231208,131600,598734210,8070,8070,8070,8070,0
|
|
20231208,131500,598734210,8070,8080,8080,8070,22
|
|
20231208,131400,598556620,8080,8070,8080,8070,145
|
|
20231208,131300,597385270,8080,8080,8080,8080,1
|
|
20231208,131200,597377190,8080,8080,8080,8080,3
|
|
20231208,131100,597352950,8080,8080,8080,8080,0
|
|
20231208,131000,597352950,8080,8080,8080,8080,0
|
|
20231208,130900,597352950,8080,8080,8080,8080,6
|
|
20231208,130800,597304470,8080,8070,8080,8070,3
|
|
20231208,130700,597280240,8070,8080,8080,8070,35
|
|
20231208,130600,596997690,8080,8080,8080,8080,1
|
|
20231208,130500,596989610,8080,8080,8080,8080,30
|
|
20231208,130400,596747210,8090,8090,8090,8090,0
|
|
20231208,130300,596747210,8090,8090,8090,8090,0
|
|
20231208,130200,596747210,8090,8090,8090,8090,0
|
|
20231208,130100,596747210,8090,8080,8090,8080,2
|
|
20231208,130000,596731040,8080,8090,8090,8080,105
|
|
20231208,125900,595882590,8080,8080,8080,8080,1
|
|
20231208,125800,595874510,8080,8080,8080,8080,0
|
|
20231208,125700,595874510,8080,8070,8080,8070,127
|
|
20231208,125600,594848600,8080,8080,8080,8080,2
|
|
20231208,125500,594832440,8070,8070,8070,8070,0
|
|
20231208,125400,594832440,8070,8070,8070,8070,418
|
|
20231208,125300,591459180,8070,8070,8080,8070,26
|
|
20231208,125200,591249240,8080,8080,8080,8070,83
|
|
20231208,125100,590578850,8080,8080,8080,8080,50
|
|
20231208,125000,590174850,8080,8080,8080,8080,2
|
|
20231208,124900,590158690,8070,8070,8070,8070,30
|
|
20231208,124800,589916590,8080,8080,8080,8080,22
|
|
20231208,124700,589738830,8080,8080,8080,8080,1
|
|
20231208,124600,589730750,8070,8070,8080,8070,140
|
|
20231208,124500,588600820,8080,8080,8080,8080,8
|
|
20231208,124400,588536180,8070,8070,8070,8070,0
|
|
20231208,124300,588536180,8070,8070,8070,8070,9
|
|
20231208,124200,588463550,8070,8080,8080,8070,903
|
|
20231208,124100,581175910,8090,8090,8090,8090,0
|
|
20231208,124000,581175910,8090,8090,8090,8090,4
|
|
20231208,123900,581143550,8090,8090,8090,8090,200
|
|
20231208,123800,579525550,8090,8090,8090,8090,3
|
|
20231208,123700,579501280,8090,8080,8100,8080,4624
|
|
20231208,123600,542054800,8090,8070,8090,8070,110
|
|
20231208,123500,541166790,8090,8090,8090,8090,3
|
|
20231208,123400,541142520,8090,8090,8090,8090,4
|
|
20231208,123300,541110160,8070,8080,8080,8070,1363
|
|
20231208,123200,530110360,8090,8090,8090,8090,0
|
|
20231208,123100,530110360,8090,8090,8090,8090,0
|
|
20231208,123000,530110360,8090,8080,8090,8080,24
|
|
20231208,122900,529916320,8080,8080,8080,8080,0
|
|
20231208,122800,529916320,8080,8080,8080,8080,0
|
|
20231208,122700,529916320,8080,8080,8080,8080,25
|
|
20231208,122600,529714320,8090,8090,8090,8090,0
|
|
20231208,122500,529714320,8090,8090,8090,8090,1
|
|
20231208,122400,529706230,8080,8080,8080,8080,0
|
|
20231208,122300,529706230,8080,8080,8080,8080,34
|
|
20231208,122200,529431510,8080,8080,8080,8070,49
|
|
20231208,122100,529035820,8080,8080,8080,8080,50
|
|
20231208,122000,528631820,8080,8080,8080,8080,50
|
|
20231208,121900,528227820,8080,8080,8080,8080,0
|
|
20231208,121800,528227820,8080,8080,8080,8080,1
|
|
20231208,121700,528219740,8080,8080,8080,8080,6
|
|
20231208,121600,528171260,8090,8080,8090,8080,45
|
|
20231208,121500,527807650,8080,8070,8080,8070,124
|
|
20231208,121400,526806930,8080,8080,8080,8080,1
|
|
20231208,121300,526798850,8070,8080,8080,8070,215
|
|
20231208,121200,525061900,8080,8080,8080,8080,70
|
|
20231208,121100,524496300,8090,8090,8090,8090,0
|
|
20231208,121000,524496300,8090,8090,8090,8090,0
|
|
20231208,120900,524496300,8090,8090,8090,8090,106
|
|
20231208,120800,523638760,8090,8090,8090,8090,99
|
|
20231208,120700,522837850,8090,8090,8090,8090,20
|
|
20231208,120600,522676050,8090,8090,8090,8090,33
|
|
20231208,120500,522409080,8070,8070,8070,8070,0
|
|
20231208,120400,522409080,8070,8070,8070,8070,0
|
|
20231208,120300,522409080,8070,8070,8070,8070,100
|
|
20231208,120200,521602080,8100,8100,8100,8100,3
|
|
20231208,120100,521577780,8100,8100,8100,8100,0
|
|
20231208,120000,521577780,8100,8100,8100,8100,1
|
|
20231208,115900,521569680,8100,8080,8100,8080,500
|
|
20231208,115800,517519960,8080,8080,8080,8080,24
|
|
20231208,115700,517326040,8100,8100,8100,8100,20
|
|
20231208,115600,517164040,8100,8090,8100,8090,194
|
|
20231208,115500,515594550,8070,8070,8070,8070,1
|
|
20231208,115400,515586480,8090,8090,8090,8090,0
|
|
20231208,115300,515586480,8090,8070,8090,8070,2
|
|
20231208,115200,515570320,8100,8100,8100,8100,0
|
|
20231208,115100,515570320,8100,8090,8100,8090,10
|
|
20231208,115000,515489390,8090,8090,8090,8090,3
|
|
20231208,114900,515465120,8070,8070,8070,8070,0
|
|
20231208,114800,515465120,8070,8070,8070,8070,12
|
|
20231208,114700,515368280,8070,8070,8070,8070,0
|
|
20231208,114600,515368280,8070,8070,8070,8070,0
|
|
20231208,114500,515368280,8070,8070,8070,8070,990
|
|
20231208,114400,507378980,8080,8080,8080,8080,33
|
|
20231208,114300,507112340,8080,8080,8080,8080,25
|
|
20231208,114200,506910340,8080,8080,8080,8080,2
|
|
20231208,114100,506894180,8100,8100,8100,8090,752
|
|
20231208,114000,500803030,8100,8090,8100,8090,1058
|
|
20231208,113900,492233790,8100,8100,8100,8100,0
|
|
20231208,113800,492233790,8100,8080,8100,8080,128
|
|
20231208,113700,491197490,8100,8100,8100,8100,50
|
|
20231208,113600,490792490,8100,8070,8100,8070,1660
|
|
20231208,113500,477396140,8070,8090,8090,8070,2332
|
|
20231208,113400,458561610,8090,8090,8090,8090,0
|
|
20231208,113300,458561610,8090,8080,8090,8080,335
|
|
20231208,113200,455851470,8090,8090,8090,8090,0
|
|
20231208,113100,455851470,8090,8090,8090,8090,0
|
|
20231208,113000,455851470,8090,8090,8090,8090,220
|
|
20231208,112900,454071670,8080,8080,8080,8080,379
|
|
20231208,112800,451009350,8080,8090,8090,8080,102
|
|
20231208,112700,450185170,8080,8090,8090,8080,101
|
|
20231208,112600,449369080,8090,8090,8090,8090,20
|
|
20231208,112500,449207280,8090,8080,8090,8070,463
|
|
20231208,112400,445469860,8080,8080,8080,8080,5
|
|
20231208,112300,445429460,8090,8090,8090,8090,1
|
|
20231208,112200,445421370,8080,8080,8080,8080,22
|
|
20231208,112100,445243610,8080,8080,8080,8080,1
|
|
20231208,112000,445235530,8070,8070,8070,8070,101
|
|
20231208,111900,444420460,8080,8080,8080,8080,0
|
|
20231208,111800,444420460,8080,8080,8080,8080,0
|
|
20231208,111700,444420460,8080,8080,8080,8080,0
|
|
20231208,111600,444420460,8080,8080,8080,8080,0
|
|
20231208,111500,444420460,8080,8080,8080,8080,0
|
|
20231208,111400,444420460,8080,8080,8080,8080,369
|
|
20231208,111300,441438940,8070,8070,8070,8070,0
|
|
20231208,111200,441438940,8070,8080,8080,8070,50
|
|
20231208,111100,441035390,8090,8090,8090,8090,42
|
|
20231208,111000,440695610,8090,8090,8090,8090,0
|
|
20231208,110900,440695610,8090,8090,8100,8090,367
|
|
20231208,110800,437725390,8100,8070,8100,8070,276
|
|
20231208,110700,435494810,8070,8090,8090,8070,2
|
|
20231208,110600,435478650,8070,8070,8070,8070,552
|
|
20231208,110500,431024010,8090,8090,8090,8090,0
|
|
20231208,110400,431024010,8090,8090,8090,8090,2
|
|
20231208,110300,431007830,8080,8080,8080,8080,20
|
|
20231208,110200,430846230,8080,8070,8080,8070,258
|
|
20231208,110100,428762570,8080,8080,8080,8080,160
|
|
20231208,110000,427469770,8090,8090,8090,8090,0
|
|
20231208,105900,427469770,8090,8090,8090,8090,0
|
|
20231208,105800,427469770,8090,8090,8090,8090,1
|
|
20231208,105700,427461680,8090,8070,8090,8070,18
|
|
20231208,105600,427316290,8080,8080,8080,8080,40
|
|
20231208,105500,426993090,8080,8080,8080,8080,2
|
|
20231208,105400,426976930,8080,8080,8080,8080,600
|
|
20231208,105300,422128930,8080,8080,8080,8080,185
|
|
20231208,105200,420634130,8090,8090,8090,8090,0
|
|
20231208,105100,420634130,8090,8090,8090,8090,400
|
|
20231208,105000,417398130,8080,8070,8090,8070,165
|
|
20231208,104900,416064730,8090,8090,8090,8090,125
|
|
20231208,104800,415053480,8090,8090,8090,8090,0
|
|
20231208,104700,415053480,8090,8090,8090,8090,620
|
|
20231208,104600,410037680,8090,8080,8090,8080,509
|
|
20231208,104500,405924950,8080,8080,8080,8080,9
|
|
20231208,104400,405852230,8080,8080,8080,8080,1
|
|
20231208,104300,405844150,8080,8080,8080,8080,2
|
|
20231208,104200,405827990,8090,8060,8100,8060,22
|
|
20231208,104100,405650600,8100,8070,8100,8070,79
|
|
20231208,104000,405012450,8070,8080,8080,8060,1888
|
|
20231208,103900,389759070,8080,8080,8090,8060,523
|
|
20231208,103800,385541040,8080,8090,8100,8070,1054
|
|
20231208,103700,377034750,8080,8080,8080,8080,0
|
|
20231208,103600,377034750,8080,8070,8080,8070,1889
|
|
20231208,103500,361790420,8070,8080,8080,8070,74
|
|
20231208,103400,361193220,8080,8080,8080,8080,128
|
|
20231208,103300,360158980,8080,8080,8080,8080,146
|
|
20231208,103200,358979300,8080,8080,8080,8080,34
|
|
20231208,103100,358704580,8100,8090,8110,8090,2926
|
|
20231208,103000,334992560,8110,8090,8110,8090,935
|
|
20231208,102900,327414030,8090,8090,8090,8090,195
|
|
20231208,102800,325836480,8080,8080,8080,8080,60
|
|
20231208,102700,325351680,8080,8080,8080,8080,0
|
|
20231208,102600,325351680,8080,8070,8080,8070,520
|
|
20231208,102500,321154380,8060,8060,8060,8060,169
|
|
20231208,102400,319792240,8060,8060,8060,8060,5
|
|
20231208,102300,319751940,8070,8070,8070,8070,1
|
|
20231208,102200,319743870,8060,8060,8060,8060,58
|
|
20231208,102100,319276390,8060,8070,8070,8050,4715
|
|
20231208,102000,281272990,8060,8070,8070,8060,331
|
|
20231208,101900,278602070,8060,8070,8070,8060,13
|
|
20231208,101800,278497220,8070,8070,8070,8070,27
|
|
20231208,101700,278279330,8070,8070,8070,8070,2
|
|
20231208,101600,278263190,8060,8070,8070,8060,1663
|
|
20231208,101500,264859400,8060,8060,8060,8060,1
|
|
20231208,101400,264851340,8060,8080,8080,8060,1217
|
|
20231208,101300,255029560,8080,8080,8080,8080,70
|
|
20231208,101200,254463960,8080,8080,8080,8080,0
|
|
20231208,101100,254463960,8080,8080,8080,8080,10
|
|
20231208,101000,254383160,8060,8070,8070,8060,130
|
|
20231208,100900,253334810,8070,8070,8070,8070,216
|
|
20231208,100800,251591690,8070,8080,8080,8070,106
|
|
20231208,100700,250736250,8070,8080,8080,8070,40
|
|
20231208,100600,250413400,8080,8080,8080,8080,138
|
|
20231208,100500,249298360,8080,8080,8080,8080,1
|
|
20231208,100400,249290280,8060,8060,8060,8060,0
|
|
20231208,100300,249290280,8060,8080,8090,8060,420
|
|
20231208,100200,245900170,8090,8090,8090,8090,0
|
|
20231208,100100,245900170,8090,8050,8090,8050,44
|
|
20231208,100000,245545800,8050,8060,8060,8050,11
|
|
20231208,095900,245457230,8050,8090,8090,8050,1764
|
|
20231208,095800,231240620,8060,8060,8060,8060,0
|
|
20231208,095700,231240620,8060,8070,8070,8060,2873
|
|
20231208,095600,208081230,8060,8070,8070,8060,425
|
|
20231208,095500,204653370,8060,8110,8110,8060,86
|
|
20231208,095400,203959660,8090,8090,8090,8090,20
|
|
20231208,095300,203797860,8090,8110,8110,8090,22
|
|
20231208,095200,203619540,8060,8100,8110,8060,199
|
|
20231208,095100,202014750,8110,8110,8110,8110,0
|
|
20231208,095000,202014750,8110,8070,8110,8060,2444
|
|
20231208,094900,182307780,8070,8070,8070,8070,51
|
|
20231208,094800,181896210,8070,8080,8080,8070,2076
|
|
20231208,094700,165136470,8080,8080,8080,8080,101
|
|
20231208,094600,164320390,8110,8090,8110,8080,121
|
|
20231208,094500,163342250,8090,8090,8090,8090,500
|
|
20231208,094400,159297250,8090,8090,8090,8090,5
|
|
20231208,094300,159256800,8090,8090,8090,8090,45
|
|
20231208,094200,158892750,8110,8080,8110,8080,101
|
|
20231208,094100,158076640,8080,8080,8080,8080,0
|
|
20231208,094000,158076640,8080,8090,8090,8080,2746
|
|
20231208,093900,135877490,8090,8090,8090,8090,62
|
|
20231208,093800,135375910,8090,8110,8110,8090,1069
|
|
20231208,093700,126727600,8120,8100,8120,8100,285
|
|
20231208,093600,124413960,8090,8090,8090,8090,10
|
|
20231208,093500,124333060,8120,8120,8120,8120,53
|
|
20231208,093400,123902700,8120,8120,8120,8120,12
|
|
20231208,093300,123805260,8120,8090,8120,8090,231
|
|
20231208,093200,121936410,8120,8120,8120,8120,202
|
|
20231208,093100,120296170,8120,8100,8120,8090,26
|
|
20231208,093000,120085520,8110,8110,8120,8110,126
|
|
20231208,092900,119063600,8120,8090,8120,8090,2373
|
|
20231208,092800,99849750,8080,8090,8100,8080,90
|
|
20231208,092700,99121750,8100,8100,8100,8100,6
|
|
20231208,092600,99073150,8100,8100,8100,8100,253
|
|
20231208,092500,97023850,8100,8090,8100,8090,776
|
|
20231208,092400,90745980,8090,8090,8090,8070,319
|
|
20231208,092300,88171410,8090,8090,8090,8090,10
|
|
20231208,092200,88090510,8090,8090,8090,8090,17
|
|
20231208,092100,87952980,8090,8060,8090,8060,1012
|
|
20231208,092000,79779230,8080,8040,8080,8040,1347
|
|
20231208,091900,68923410,8060,8060,8060,8040,1630
|
|
20231208,091800,55806660,8060,8070,8070,8060,187
|
|
20231208,091700,54299290,8070,8070,8080,8070,739
|
|
20231208,091600,48335500,8080,8080,8080,8080,10
|
|
20231208,091500,48254700,8080,8080,8090,8080,558
|
|
20231208,091400,43745970,8080,8090,8090,8080,226
|
|
20231208,091300,41919630,8090,8090,8090,8080,265
|
|
20231208,091200,39778340,8090,8090,8090,8090,99
|
|
20231208,091100,38977430,8090,8090,8090,8090,6
|
|
20231208,091000,38928890,8090,8090,8090,8080,321
|
|
20231208,090900,36335080,8090,8100,8100,8090,62
|
|
20231208,090800,35833470,8120,8090,8120,8090,4
|
|
20231208,090700,35801020,8090,8090,8090,8090,133
|
|
20231208,090600,34725050,8090,8090,8090,8090,187
|
|
20231208,090500,33212220,8090,8070,8090,8070,33
|
|
20231208,090400,32945440,8070,8070,8070,8070,3
|
|
20231208,090300,32921230,8070,8090,8090,8060,87
|
|
20231208,090200,32219350,8070,8060,8070,8060,121
|
|
20231208,090100,31243040,8050,8070,8070,8040,2216
|
|
20231208,090000,13403340,8100,8070,8140,8060,1660
|