590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,184700,1278877200,8110,8110,8110,8110,3109
|
|
20231211,184600,1278877200,8110,8110,8110,8110,0
|
|
20231211,184500,1278877200,8110,8110,8110,8110,0
|
|
20231211,184400,1278877200,8110,8110,8110,8110,0
|
|
20231211,184300,1278877200,8110,8110,8110,8110,0
|
|
20231211,184200,1278877200,8110,8110,8110,8110,0
|
|
20231211,184100,1278877200,8110,8110,8110,8110,0
|
|
20231211,184000,1278877200,8110,8110,8110,8110,0
|
|
20231211,183900,1278877200,8110,8110,8110,8110,0
|
|
20231211,183800,1278877200,8110,8110,8110,8110,0
|
|
20231211,183700,1278877200,8110,8110,8110,8110,0
|
|
20231211,183600,1278877200,8110,8110,8110,8110,0
|
|
20231211,183500,1278877200,8110,8110,8110,8110,0
|
|
20231211,183400,1278877200,8110,8110,8110,8110,0
|
|
20231211,183300,1278877200,8110,8110,8110,8110,0
|
|
20231211,183200,1278877200,8110,8110,8110,8110,0
|
|
20231211,183100,1278877200,8110,8110,8110,8110,0
|
|
20231211,183000,1278877200,8110,8110,8110,8110,0
|
|
20231211,182900,1278877200,8110,8110,8110,8110,0
|
|
20231211,182800,1278877200,8110,8110,8110,8110,0
|
|
20231211,182700,1278877200,8110,8110,8110,8110,0
|
|
20231211,182600,1278877200,8110,8110,8110,8110,0
|
|
20231211,182500,1278877200,8110,8110,8110,8110,0
|
|
20231211,182400,1278877200,8110,8110,8110,8110,0
|
|
20231211,182300,1278877200,8110,8110,8110,8110,0
|
|
20231211,182200,1278877200,8110,8110,8110,8110,0
|
|
20231211,182100,1278877200,8110,8110,8110,8110,0
|
|
20231211,182000,1278877200,8110,8110,8110,8110,0
|
|
20231211,181900,1278877200,8110,8110,8110,8110,0
|
|
20231211,181800,1278877200,8110,8110,8110,8110,0
|
|
20231211,181700,1278877200,8110,8110,8110,8110,3109
|
|
20231211,181600,1278877200,8110,8110,8110,8110,0
|
|
20231211,181500,1278877200,8110,8110,8110,8110,0
|
|
20231211,181400,1278877200,8110,8110,8110,8110,0
|
|
20231211,181300,1278877200,8110,8110,8110,8110,0
|
|
20231211,181200,1278877200,8110,8110,8110,8110,0
|
|
20231211,181100,1278877200,8110,8110,8110,8110,0
|
|
20231211,181000,1278877200,8110,8110,8110,8110,0
|
|
20231211,180900,1278877200,8110,8110,8110,8110,0
|
|
20231211,180800,1278877200,8110,8110,8110,8110,0
|
|
20231211,180700,1278877200,8110,8110,8110,8110,0
|
|
20231211,180600,1278877200,8110,8110,8110,8110,0
|
|
20231211,180500,1278877200,8110,8110,8110,8110,0
|
|
20231211,180400,1278877200,8110,8110,8110,8110,0
|
|
20231211,180300,1278877200,8110,8110,8110,8110,0
|
|
20231211,180200,1278877200,8110,8110,8110,8110,0
|
|
20231211,180100,1278877200,8110,8110,8110,8110,0
|
|
20231211,180000,1278877200,8110,8110,8110,8110,0
|
|
20231211,175900,1278877200,8110,8110,8110,8110,0
|
|
20231211,175800,1278877200,8110,8110,8110,8110,0
|
|
20231211,175700,1278877200,8110,8110,8110,8110,0
|
|
20231211,175600,1278877200,8110,8110,8110,8110,0
|
|
20231211,175500,1278877200,8110,8110,8110,8110,0
|
|
20231211,175400,1278877200,8110,8110,8110,8110,0
|
|
20231211,175300,1278877200,8110,8110,8110,8110,0
|
|
20231211,175200,1278877200,8110,8110,8110,8110,0
|
|
20231211,175100,1278877200,8110,8110,8110,8110,0
|
|
20231211,175000,1278877200,8110,8110,8110,8110,0
|
|
20231211,174900,1278877200,8110,8110,8110,8110,0
|
|
20231211,174800,1278877200,8110,8110,8110,8110,0
|
|
20231211,174700,1278877200,8110,8110,8110,8110,3109
|
|
20231211,174600,1278877200,8110,8110,8110,8110,0
|
|
20231211,174500,1278877200,8110,8110,8110,8110,0
|
|
20231211,174400,1278877200,8110,8110,8110,8110,0
|
|
20231211,174300,1278877200,8110,8110,8110,8110,0
|
|
20231211,174200,1278877200,8110,8110,8110,8110,0
|
|
20231211,174100,1278877200,8110,8110,8110,8110,0
|
|
20231211,174000,1278877200,8110,8110,8110,8110,0
|
|
20231211,173900,1278877200,8110,8110,8110,8110,0
|
|
20231211,173800,1278877200,8110,8110,8110,8110,0
|
|
20231211,173700,1278877200,8110,8110,8110,8110,0
|
|
20231211,173600,1278877200,8110,8110,8110,8110,0
|
|
20231211,173500,1278877200,8110,8110,8110,8110,0
|
|
20231211,173400,1278877200,8110,8110,8110,8110,0
|
|
20231211,173300,1278877200,8110,8110,8110,8110,0
|
|
20231211,173200,1278877200,8110,8110,8110,8110,0
|
|
20231211,173100,1278877200,8110,8110,8110,8110,0
|
|
20231211,173000,1278877200,8110,8110,8110,8110,0
|
|
20231211,172900,1278877200,8110,8110,8110,8110,0
|
|
20231211,172800,1278877200,8110,8110,8110,8110,0
|
|
20231211,172700,1278877200,8110,8110,8110,8110,0
|
|
20231211,172600,1278877200,8110,8110,8110,8110,0
|
|
20231211,172500,1278877200,8110,8110,8110,8110,0
|
|
20231211,172400,1278877200,8110,8110,8110,8110,0
|
|
20231211,172300,1278877200,8110,8110,8110,8110,0
|
|
20231211,172200,1278877200,8110,8110,8110,8110,0
|
|
20231211,172100,1278877200,8110,8110,8110,8110,0
|
|
20231211,172000,1278877200,8110,8110,8110,8110,0
|
|
20231211,171900,1278877200,8110,8110,8110,8110,0
|
|
20231211,171800,1278877200,8110,8110,8110,8110,0
|
|
20231211,171700,1278877200,8110,8110,8110,8110,3109
|
|
20231211,171600,1278877200,8110,8110,8110,8110,0
|
|
20231211,171500,1278877200,8110,8110,8110,8110,0
|
|
20231211,171400,1278877200,8110,8110,8110,8110,0
|
|
20231211,171300,1278877200,8110,8110,8110,8110,0
|
|
20231211,171200,1278877200,8110,8110,8110,8110,0
|
|
20231211,171100,1278877200,8110,8110,8110,8110,0
|
|
20231211,171000,1278877200,8110,8110,8110,8110,0
|
|
20231211,170900,1278877200,8110,8110,8110,8110,0
|
|
20231211,170800,1278877200,8110,8110,8110,8110,0
|
|
20231211,170700,1278877200,8110,8110,8110,8110,0
|
|
20231211,170600,1278877200,8110,8110,8110,8110,0
|
|
20231211,170500,1278877200,8110,8110,8110,8110,0
|
|
20231211,170400,1278877200,8110,8110,8110,8110,0
|
|
20231211,170300,1278877200,8110,8110,8110,8110,0
|
|
20231211,170200,1278877200,8110,8110,8110,8110,0
|
|
20231211,170100,1278877200,8110,8110,8110,8110,0
|
|
20231211,170000,1278877200,8110,8110,8110,8110,0
|
|
20231211,165900,1278877200,8110,8110,8110,8110,0
|
|
20231211,165800,1278877200,8110,8110,8110,8110,0
|
|
20231211,165700,1278877200,8110,8110,8110,8110,0
|
|
20231211,165600,1278877200,8110,8110,8110,8110,0
|
|
20231211,165500,1278877200,8110,8110,8110,8110,0
|
|
20231211,165400,1278877200,8110,8110,8110,8110,0
|
|
20231211,165300,1278877200,8110,8110,8110,8110,0
|
|
20231211,165200,1278877200,8110,8110,8110,8110,0
|
|
20231211,165100,1278877200,8110,8110,8110,8110,0
|
|
20231211,165000,1278877200,8110,8110,8110,8110,0
|
|
20231211,164900,1278877200,8110,8110,8110,8110,0
|
|
20231211,164800,1278877200,8110,8110,8110,8110,0
|
|
20231211,164700,1278877200,8110,8110,8110,8110,3109
|
|
20231211,164600,1278877200,8110,8110,8110,8110,0
|
|
20231211,164500,1278877200,8110,8110,8110,8110,0
|
|
20231211,164400,1278877200,8110,8110,8110,8110,0
|
|
20231211,164300,1278877200,8110,8110,8110,8110,0
|
|
20231211,164200,1278877200,8110,8110,8110,8110,0
|
|
20231211,164100,1278877200,8110,8110,8110,8110,0
|
|
20231211,164000,1278877200,8110,8110,8110,8110,0
|
|
20231211,163900,1278877200,8110,8110,8110,8110,0
|
|
20231211,163800,1278877200,8110,8110,8110,8110,0
|
|
20231211,163700,1278877200,8110,8110,8110,8110,0
|
|
20231211,163600,1278877200,8110,8110,8110,8110,0
|
|
20231211,163500,1278877200,8110,8110,8110,8110,0
|
|
20231211,163400,1278877200,8110,8110,8110,8110,0
|
|
20231211,163300,1278877200,8110,8110,8110,8110,0
|
|
20231211,163200,1278877200,8110,8110,8110,8110,0
|
|
20231211,163100,1278877200,8110,8110,8110,8110,0
|
|
20231211,163000,1278877200,8110,8110,8110,8110,0
|
|
20231211,162900,1278877200,8110,8110,8110,8110,0
|
|
20231211,162800,1278877200,8110,8110,8110,8110,0
|
|
20231211,162700,1278877200,8110,8110,8110,8110,0
|
|
20231211,162600,1278877200,8110,8110,8110,8110,0
|
|
20231211,162500,1278877200,8110,8110,8110,8110,0
|
|
20231211,162400,1278877200,8110,8110,8110,8110,0
|
|
20231211,162300,1278877200,8110,8110,8110,8110,0
|
|
20231211,162200,1278877200,8110,8110,8110,8110,0
|
|
20231211,162100,1278877200,8110,8110,8110,8110,0
|
|
20231211,162000,1278877200,8110,8110,8110,8110,0
|
|
20231211,161900,1278877200,8110,8110,8110,8110,0
|
|
20231211,161800,1278877200,8110,8110,8110,8110,0
|
|
20231211,161700,1278877200,8110,8110,8110,8110,3109
|
|
20231211,161600,1278877200,8110,8110,8110,8110,0
|
|
20231211,161500,1278877200,8110,8110,8110,8110,0
|
|
20231211,161400,1278877200,8110,8110,8110,8110,0
|
|
20231211,161300,1278877200,8110,8110,8110,8110,0
|
|
20231211,161200,1278877200,8110,8110,8110,8110,0
|
|
20231211,161100,1278877200,8110,8110,8110,8110,0
|
|
20231211,161000,1278877200,8110,8110,8110,8110,0
|
|
20231211,160900,1278877200,8110,8110,8110,8110,0
|
|
20231211,160800,1278877200,8110,8110,8110,8110,0
|
|
20231211,160700,1278877200,8110,8110,8110,8110,0
|
|
20231211,160600,1278877200,8110,8110,8110,8110,0
|
|
20231211,160500,1278877200,8110,8110,8110,8110,0
|
|
20231211,160400,1278877200,8110,8110,8110,8110,0
|
|
20231211,160300,1278877200,8110,8110,8110,8110,0
|
|
20231211,160200,1278877200,8110,8110,8110,8110,0
|
|
20231211,160100,1278877200,8110,8110,8110,8110,0
|
|
20231211,160000,1278877200,8110,8110,8110,8110,0
|
|
20231211,155900,1278877200,8110,8110,8110,8110,0
|
|
20231211,155800,1278877200,8110,8110,8110,8110,0
|
|
20231211,155700,1278877200,8110,8110,8110,8110,0
|
|
20231211,155600,1278877200,8110,8110,8110,8110,0
|
|
20231211,155500,1278877200,8110,8110,8110,8110,0
|
|
20231211,155400,1278877200,8110,8110,8110,8110,0
|
|
20231211,155300,1278877200,8110,8110,8110,8110,0
|
|
20231211,155200,1278877200,8110,8110,8110,8110,0
|
|
20231211,155100,1278877200,8110,8110,8110,8110,0
|
|
20231211,155000,1278877200,8110,8110,8110,8110,0
|
|
20231211,154900,1278877200,8110,8110,8110,8110,0
|
|
20231211,154800,1278877200,8110,8110,8110,8110,0
|
|
20231211,154700,1278877200,8110,8110,8110,8110,3109
|
|
20231211,154600,1278877200,8110,8110,8110,8110,0
|
|
20231211,154500,1278877200,8110,8110,8110,8110,0
|
|
20231211,154400,1278877200,8110,8110,8110,8110,0
|
|
20231211,154300,1278877200,8110,8110,8110,8110,0
|
|
20231211,154200,1278877200,8110,8110,8110,8110,0
|
|
20231211,154100,1278877200,8110,8110,8110,8110,0
|
|
20231211,154000,1278877200,8110,8110,8110,8110,0
|
|
20231211,153900,1278877200,8110,8110,8110,8110,0
|
|
20231211,153800,1278877200,8110,8110,8110,8110,0
|
|
20231211,153700,1278877200,8110,8110,8110,8110,0
|
|
20231211,153600,1278877200,8110,8110,8110,8110,0
|
|
20231211,153500,1278877200,8110,8110,8110,8110,0
|
|
20231211,153400,1278877200,8110,8110,8110,8110,0
|
|
20231211,153300,1278877200,8110,8110,8110,8110,0
|
|
20231211,153200,1278877200,8110,8110,8110,8110,0
|
|
20231211,153100,1278877200,8110,8110,8110,8110,0
|
|
20231211,153000,1278877200,8110,8110,8110,8110,3109
|
|
20231211,152900,1253663210,8120,8120,8120,8120,0
|
|
20231211,152800,1253663210,8120,8120,8120,8120,0
|
|
20231211,152700,1253663210,8120,8120,8120,8120,0
|
|
20231211,152600,1253663210,8120,8120,8120,8120,0
|
|
20231211,152500,1253663210,8120,8120,8120,8120,0
|
|
20231211,152400,1253663210,8120,8120,8120,8120,0
|
|
20231211,152300,1253663210,8120,8120,8120,8120,0
|
|
20231211,152200,1253663210,8120,8120,8120,8120,0
|
|
20231211,152100,1253663210,8120,8120,8120,8120,0
|
|
20231211,152000,1253663210,8120,8120,8120,8120,0
|
|
20231211,151900,1253663210,8120,8090,8120,8090,1540
|
|
20231211,151800,1241178570,8110,8080,8110,8080,91
|
|
20231211,151700,1240442930,8110,8100,8110,8080,3936
|
|
20231211,151600,1208636800,8100,8080,8110,8070,3200
|
|
20231211,151500,1182786790,8100,8080,8100,8080,145
|
|
20231211,151400,1181614850,8110,8110,8110,8080,5036
|
|
20231211,151300,1140911550,8090,8110,8110,8090,5053
|
|
20231211,151200,1100012570,8110,8110,8110,8110,145
|
|
20231211,151100,1098836620,8100,8110,8110,8100,105
|
|
20231211,151000,1097986000,8110,8100,8110,8100,62
|
|
20231211,150900,1097483680,8100,8100,8100,8100,1226
|
|
20231211,150800,1087553080,8100,8110,8110,8100,6
|
|
20231211,150700,1087504460,8120,8110,8120,8110,10
|
|
20231211,150600,1087423340,8100,8100,8100,8100,201
|
|
20231211,150500,1085795240,8100,8100,8110,8100,1844
|
|
20231211,150400,1070858810,8100,8100,8110,8100,2018
|
|
20231211,150300,1054513000,8100,8110,8110,8100,165
|
|
20231211,150200,1053175130,8110,8100,8110,8100,131
|
|
20231211,150100,1052112840,8100,8100,8100,8100,32
|
|
20231211,150000,1051853640,8100,8100,8100,8100,2
|
|
20231211,145900,1051837440,8110,8110,8110,8100,18
|
|
20231211,145800,1051691590,8100,8110,8110,8100,33
|
|
20231211,145700,1051424240,8110,8110,8110,8110,7
|
|
20231211,145600,1051367470,8110,8110,8110,8110,202
|
|
20231211,145500,1049729250,8100,8110,8110,8100,21
|
|
20231211,145400,1049558950,8110,8110,8110,8100,72
|
|
20231211,145300,1048975320,8110,8110,8110,8110,0
|
|
20231211,145200,1048975320,8110,8100,8110,8100,131
|
|
20231211,145100,1047913180,8110,8110,8110,8100,55
|
|
20231211,145000,1047467150,8110,8100,8110,8100,47
|
|
20231211,144900,1047086250,8110,8110,8110,8110,45
|
|
20231211,144800,1046721300,8110,8110,8110,8110,27
|
|
20231211,144700,1046502330,8100,8100,8100,8100,233
|
|
20231211,144600,1044615030,8100,8100,8100,8100,186
|
|
20231211,144500,1043108430,8100,8100,8100,8100,204
|
|
20231211,144400,1041456030,8110,8110,8110,8110,59
|
|
20231211,144300,1040977540,8110,8110,8110,8110,40
|
|
20231211,144200,1040653140,8110,8110,8110,8100,39
|
|
20231211,144100,1040337120,8110,8110,8110,8110,0
|
|
20231211,144000,1040337120,8110,8110,8110,8110,208
|
|
20231211,143900,1038650240,8100,8100,8100,8100,0
|
|
20231211,143800,1038650240,8100,8100,8100,8100,27
|
|
20231211,143700,1038431540,8100,8110,8110,8100,365
|
|
20231211,143600,1035474810,8110,8110,8110,8110,166
|
|
20231211,143500,1034128550,8100,8100,8100,8100,1097
|
|
20231211,143400,1025242850,8110,8100,8110,8100,458
|
|
20231211,143300,1021533030,8100,8100,8100,8100,28
|
|
20231211,143200,1021306230,8110,8110,8110,8110,1
|
|
20231211,143100,1021298120,8110,8110,8110,8110,10
|
|
20231211,143000,1021217020,8120,8120,8120,8120,2
|
|
20231211,142900,1021200780,8120,8110,8120,8110,577
|
|
20231211,142800,1016521290,8100,8110,8110,8100,265
|
|
20231211,142700,1014372240,8110,8120,8120,8110,200
|
|
20231211,142600,1012750170,8120,8120,8120,8120,101
|
|
20231211,142500,1011930050,8110,8120,8120,8110,231
|
|
20231211,142400,1010056620,8110,8110,8110,8110,1
|
|
20231211,142300,1010048510,8130,8120,8130,8120,100
|
|
20231211,142200,1009235610,8120,8120,8120,8120,256
|
|
20231211,142100,1007156890,8100,8130,8130,8100,36
|
|
20231211,142000,1006865200,8110,8110,8130,8100,1402
|
|
20231211,141900,995476910,8090,8110,8110,8090,65
|
|
20231211,141800,994950920,8090,8110,8110,8090,5267
|
|
20231211,141700,952313240,8110,8110,8110,8110,3
|
|
20231211,141600,952288910,8100,8110,8110,8100,87
|
|
20231211,141500,951583610,8130,8130,8130,8130,0
|
|
20231211,141400,951583610,8130,8110,8130,8110,99
|
|
20231211,141300,950780680,8110,8110,8110,8100,851
|
|
20231211,141200,943881070,8110,8110,8110,8110,35
|
|
20231211,141100,943597220,8110,8110,8130,8110,1324
|
|
20231211,141000,932859550,8110,8130,8130,8110,33
|
|
20231211,140900,932591800,8130,8130,8130,8120,6
|
|
20231211,140800,932543030,8110,8110,8110,8110,120
|
|
20231211,140700,931569830,8130,8110,8130,8110,29
|
|
20231211,140600,931334600,8130,8110,8130,8110,2
|
|
20231211,140500,931318360,8130,8130,8130,8130,0
|
|
20231211,140400,931318360,8130,8130,8130,8130,33
|
|
20231211,140300,931050070,8130,8130,8130,8130,1
|
|
20231211,140200,931041940,8120,8110,8120,8110,172
|
|
20231211,140100,929646960,8120,8120,8120,8120,61
|
|
20231211,140000,929151640,8130,8110,8130,8110,84
|
|
20231211,135900,928469220,8110,8110,8110,8110,28
|
|
20231211,135800,928242140,8120,8120,8130,8120,60
|
|
20231211,135700,927754590,8120,8120,8120,8120,125
|
|
20231211,135600,926739590,8120,8110,8120,8110,91
|
|
20231211,135500,926001570,8110,8120,8120,8110,9
|
|
20231211,135400,925928570,8120,8120,8120,8120,3
|
|
20231211,135300,925904210,8120,8120,8120,8120,0
|
|
20231211,135200,925904210,8120,8120,8120,8120,0
|
|
20231211,135100,925904210,8120,8110,8130,8110,45
|
|
20231211,135000,925539150,8100,8100,8100,8100,216
|
|
20231211,134900,923789550,8110,8110,8110,8110,1
|
|
20231211,134800,923781440,8130,8130,8130,8130,1
|
|
20231211,134700,923773310,8100,8120,8120,8100,3700
|
|
20231211,134600,893754790,8140,8140,8140,8140,3
|
|
20231211,134500,893730370,8140,8140,8140,8140,3
|
|
20231211,134400,893705950,8140,8140,8140,8140,202
|
|
20231211,134300,892061670,8120,8140,8140,8120,374
|
|
20231211,134200,889024750,8140,8140,8140,8120,58
|
|
20231211,134100,888553410,8130,8140,8140,8130,502
|
|
20231211,134000,884472130,8130,8130,8130,8130,36
|
|
20231211,133900,884179450,8140,8140,8140,8140,2
|
|
20231211,133800,884163170,8130,8130,8130,8130,500
|
|
20231211,133700,880098170,8130,8130,8130,8130,63
|
|
20231211,133600,879585980,8130,8130,8130,8130,333
|
|
20231211,133500,876878690,8140,8140,8140,8140,2
|
|
20231211,133400,876862410,8130,8140,8140,8130,30
|
|
20231211,133300,876618480,8150,8150,8150,8150,12
|
|
20231211,133200,876520680,8140,8140,8140,8140,1317
|
|
20231211,133100,865800300,8130,8140,8140,8130,36
|
|
20231211,133000,865507530,8140,8140,8140,8140,10
|
|
20231211,132900,865426130,8140,8140,8140,8140,69
|
|
20231211,132800,864864470,8140,8140,8140,8140,461
|
|
20231211,132700,861111930,8120,8120,8120,8120,27
|
|
20231211,132600,860892690,8130,8130,8130,8130,10
|
|
20231211,132500,860811390,8130,8130,8130,8130,0
|
|
20231211,132400,860811390,8130,8120,8130,8120,308
|
|
20231211,132300,858310350,8120,8130,8130,8120,37
|
|
20231211,132200,858009810,8130,8130,8130,8130,104
|
|
20231211,132100,857164290,8140,8130,8140,8130,32
|
|
20231211,132000,856904120,8130,8130,8130,8130,10
|
|
20231211,131900,856822820,8130,8130,8130,8130,14
|
|
20231211,131800,856709000,8140,8140,8140,8140,41
|
|
20231211,131700,856375260,8140,8140,8140,8140,20
|
|
20231211,131600,856212460,8140,8120,8140,8120,1495
|
|
20231211,131500,844058580,8120,8120,8120,8120,343
|
|
20231211,131400,841273420,8110,8110,8110,8110,105
|
|
20231211,131300,840421870,8110,8110,8110,8110,0
|
|
20231211,131200,840421870,8110,8110,8110,8110,233
|
|
20231211,131100,838532240,8110,8110,8110,8110,5
|
|
20231211,131000,838491690,8110,8100,8110,8100,360
|
|
20231211,130900,835575490,8100,8100,8100,8100,200
|
|
20231211,130800,833955490,8100,8110,8110,8100,1159
|
|
20231211,130700,824556270,8120,8120,8120,8120,0
|
|
20231211,130600,824556270,8120,8120,8120,8120,24
|
|
20231211,130500,824361390,8110,8110,8110,8110,135
|
|
20231211,130400,823266540,8110,8110,8110,8110,27
|
|
20231211,130300,823047570,8110,8110,8110,8110,75
|
|
20231211,130200,822439320,8110,8110,8110,8110,622
|
|
20231211,130100,817394900,8110,8110,8110,8110,0
|
|
20231211,130000,817394900,8110,8120,8120,8110,141
|
|
20231211,125900,816251280,8120,8120,8120,8120,0
|
|
20231211,125800,816251280,8120,8120,8120,8120,0
|
|
20231211,125700,816251280,8120,8120,8120,8120,519
|
|
20231211,125600,812037000,8120,8120,8120,8120,177
|
|
20231211,125500,810599760,8120,8110,8120,8110,7
|
|
20231211,125400,810542930,8120,8120,8120,8110,164
|
|
20231211,125300,809212780,8120,8120,8120,8120,11
|
|
20231211,125200,809123460,8120,8120,8120,8120,0
|
|
20231211,125100,809123460,8120,8110,8120,8110,4
|
|
20231211,125000,809091000,8110,8100,8110,8100,167
|
|
20231211,124900,807737460,8120,8120,8120,8120,14
|
|
20231211,124800,807623780,8120,8120,8120,8120,2
|
|
20231211,124700,807607540,8120,8120,8120,8120,15
|
|
20231211,124600,807485740,8100,8100,8110,8100,1489
|
|
20231211,124500,795424330,8100,8100,8100,8100,27
|
|
20231211,124400,795205630,8100,8100,8100,8100,0
|
|
20231211,124300,795205630,8100,8100,8100,8100,27
|
|
20231211,124200,794986930,8100,8110,8110,8100,234
|
|
20231211,124100,793091520,8100,8100,8100,8100,0
|
|
20231211,124000,793091520,8100,8100,8100,8100,0
|
|
20231211,123900,793091520,8100,8100,8100,8100,0
|
|
20231211,123800,793091520,8100,8100,8100,8100,366
|
|
20231211,123700,790126920,8100,8110,8110,8100,149
|
|
20231211,123600,788919010,8110,8110,8110,8110,86
|
|
20231211,123500,788221550,8110,8110,8110,8110,3
|
|
20231211,123400,788197220,8110,8110,8120,8110,153
|
|
20231211,123300,786956370,8110,8110,8110,8110,13
|
|
20231211,123200,786850940,8120,8110,8120,8110,28
|
|
20231211,123100,786623850,8120,8120,8120,8120,90
|
|
20231211,123000,785893050,8120,8120,8120,8120,1
|
|
20231211,122900,785884930,8130,8130,8130,8130,0
|
|
20231211,122800,785884930,8130,8130,8130,8130,2
|
|
20231211,122700,785868670,8110,8110,8110,8110,270
|
|
20231211,122600,783678970,8110,8120,8130,8110,640
|
|
20231211,122500,778488530,8110,8120,8120,8110,539
|
|
20231211,122400,774112350,8120,8120,8120,8120,139
|
|
20231211,122300,772983670,8120,8120,8120,8120,2
|
|
20231211,122200,772967430,8100,8100,8100,8100,0
|
|
20231211,122100,772967430,8100,8110,8110,8100,377
|
|
20231211,122000,769911730,8110,8110,8110,8110,6
|
|
20231211,121900,769863070,8100,8100,8110,8100,793
|
|
20231211,121800,763439750,8100,8090,8100,8090,45
|
|
20231211,121700,763075660,8100,8100,8100,8100,315
|
|
20231211,121600,760524160,8100,8100,8100,8100,11
|
|
20231211,121500,760435060,8090,8100,8100,8090,63
|
|
20231211,121400,759925380,8100,8090,8100,8090,134
|
|
20231211,121300,758840250,8090,8100,8100,8090,642
|
|
20231211,121200,753643320,8100,8110,8110,8100,3105
|
|
20231211,121100,728492790,8100,8110,8110,8100,325
|
|
20231211,121000,725858040,8110,8130,8130,8110,610
|
|
20231211,120900,720910600,8100,8110,8110,8100,329
|
|
20231211,120800,718243640,8110,8120,8130,8110,2937
|
|
20231211,120700,694424450,8120,8120,8120,8120,0
|
|
20231211,120600,694424450,8120,8120,8120,8120,11
|
|
20231211,120500,694335130,8110,8110,8110,8110,68
|
|
20231211,120400,693783650,8120,8120,8120,8120,150
|
|
20231211,120300,692565650,8130,8110,8130,8110,1017
|
|
20231211,120200,684317740,8130,8120,8130,8120,290
|
|
20231211,120100,681962920,8130,8110,8130,8110,577
|
|
20231211,120000,677283410,8130,8130,8130,8130,20
|
|
20231211,115900,677120810,8130,8120,8130,8120,20
|
|
20231211,115800,676958360,8120,8120,8120,8120,795
|
|
20231211,115700,670502960,8130,8130,8130,8130,50
|
|
20231211,115600,670096460,8140,8130,8140,8130,6
|
|
20231211,115500,670047650,8120,8120,8120,8120,51
|
|
20231211,115400,669633530,8120,8120,8120,8120,3
|
|
20231211,115300,669609170,8130,8130,8130,8130,109
|
|
20231211,115200,668723000,8120,8120,8120,8120,5
|
|
20231211,115100,668682400,8130,8130,8130,8130,1
|
|
20231211,115000,668674270,8130,8120,8130,8120,202
|
|
20231211,114900,667034010,8120,8120,8120,8120,306
|
|
20231211,114800,664549290,8130,8130,8130,8130,1
|
|
20231211,114700,664541160,8140,8140,8140,8140,1
|
|
20231211,114600,664533020,8120,8120,8120,8120,82
|
|
20231211,114500,663867180,8120,8120,8120,8120,0
|
|
20231211,114400,663867180,8120,8120,8120,8120,44
|
|
20231211,114300,663509900,8120,8120,8120,8120,228
|
|
20231211,114200,661658540,8140,8140,8140,8140,0
|
|
20231211,114100,661658540,8140,8140,8140,8140,0
|
|
20231211,114000,661658540,8140,8140,8140,8140,30
|
|
20231211,113900,661414340,8140,8140,8140,8140,10
|
|
20231211,113800,661332940,8130,8140,8140,8130,337
|
|
20231211,113700,658592940,8140,8130,8140,8130,272
|
|
20231211,113600,656381560,8140,8140,8140,8140,0
|
|
20231211,113500,656381560,8140,8130,8140,8130,49
|
|
20231211,113400,655982970,8140,8140,8140,8140,1
|
|
20231211,113300,655974830,8140,8140,8140,8140,12
|
|
20231211,113200,655877150,8130,8140,8140,8130,13
|
|
20231211,113100,655771430,8140,8130,8140,8130,529
|
|
20231211,113000,651470460,8130,8120,8130,8120,582
|
|
20231211,112900,646744600,8120,8130,8130,8120,207
|
|
20231211,112800,645063290,8130,8140,8140,8130,1232
|
|
20231211,112700,635046810,8140,8150,8150,8140,7
|
|
20231211,112600,634989810,8130,8140,8140,8130,443
|
|
20231211,112500,631388170,8140,8140,8140,8140,1
|
|
20231211,112400,631380030,8140,8150,8150,8140,356
|
|
20231211,112300,628482180,8150,8150,8150,8150,21
|
|
20231211,112200,628311030,8160,8150,8160,8150,8
|
|
20231211,112100,628245820,8150,8140,8150,8140,167
|
|
20231211,112000,626885390,8140,8140,8140,8140,15
|
|
20231211,111900,626763290,8130,8130,8130,8130,554
|
|
20231211,111800,622259270,8130,8120,8130,8120,215
|
|
20231211,111700,620513320,8130,8130,8130,8120,32
|
|
20231211,111600,620253430,8120,8130,8130,8120,8
|
|
20231211,111500,620188410,8130,8140,8140,8130,104
|
|
20231211,111400,619342830,8150,8150,8150,8150,300
|
|
20231211,111300,616897830,8150,8120,8150,8120,416
|
|
20231211,111200,613511790,8140,8140,8140,8140,52
|
|
20231211,111100,613088510,8130,8130,8130,8130,133
|
|
20231211,111000,612007220,8140,8130,8140,8130,22
|
|
20231211,110900,611828310,8130,8140,8140,8130,6
|
|
20231211,110800,611779490,8130,8130,8130,8130,545
|
|
20231211,110700,607348640,8130,8130,8130,8130,50
|
|
20231211,110600,606942140,8130,8130,8130,8130,0
|
|
20231211,110500,606942140,8130,8120,8130,8120,3
|
|
20231211,110400,606917760,8130,8130,8130,8120,79
|
|
20231211,110300,606275760,8130,8120,8130,8120,14
|
|
20231211,110200,606161960,8140,8140,8140,8140,4
|
|
20231211,110100,606129400,8130,8130,8140,8130,17
|
|
20231211,110000,605991160,8130,8130,8130,8130,1
|
|
20231211,105900,605983030,8140,8140,8140,8140,2
|
|
20231211,105800,605966750,8140,8140,8140,8140,0
|
|
20231211,105700,605966750,8140,8140,8140,8120,33
|
|
20231211,105600,605698670,8140,8140,8140,8140,101
|
|
20231211,105500,604876530,8140,8120,8140,8120,375
|
|
20231211,105400,601824280,8120,8120,8120,8120,0
|
|
20231211,105300,601824280,8120,8130,8130,8120,54
|
|
20231211,105200,601385790,8130,8130,8130,8130,0
|
|
20231211,105100,601385790,8130,8110,8130,8110,14
|
|
20231211,105000,601272150,8120,8110,8120,8110,1116
|
|
20231211,104900,592215950,8110,8120,8120,8110,264
|
|
20231211,104800,590072280,8120,8120,8120,8120,33
|
|
20231211,104700,589804320,8120,8120,8120,8120,285
|
|
20231211,104600,587490120,8120,8110,8120,8110,28
|
|
20231211,104500,587263030,8120,8120,8120,8120,12
|
|
20231211,104400,587165590,8120,8120,8120,8120,59
|
|
20231211,104300,586686510,8110,8110,8110,8110,500
|
|
20231211,104200,582631510,8120,8120,8120,8120,501
|
|
20231211,104100,578563390,8120,8120,8120,8120,280
|
|
20231211,104000,576289790,8110,8120,8120,8110,1313
|
|
20231211,103900,565641310,8120,8120,8120,8120,12
|
|
20231211,103800,565543870,8120,8120,8130,8120,1172
|
|
20231211,103700,556026960,8130,8130,8130,8130,3
|
|
20231211,103600,556002570,8130,8140,8140,8120,524
|
|
20231211,103500,551738850,8140,8130,8140,8130,303
|
|
20231211,103400,549275440,8120,8120,8120,8120,290
|
|
20231211,103300,546920640,8120,8140,8140,8120,1109
|
|
20231211,103200,537903920,8140,8140,8140,8140,169
|
|
20231211,103100,536528260,8150,8150,8150,8150,50
|
|
20231211,103000,536120760,8130,8140,8150,8130,454
|
|
20231211,102900,532425400,8140,8140,8150,8140,635
|
|
20231211,102800,527256410,8140,8150,8150,8140,6
|
|
20231211,102700,527207530,8140,8140,8140,8140,27
|
|
20231211,102600,526987750,8140,8140,8150,8140,114
|
|
20231211,102500,526059750,8150,8150,8150,8150,241
|
|
20231211,102400,524095600,8170,8150,8170,8150,61
|
|
20231211,102300,523598150,8150,8150,8150,8150,2
|
|
20231211,102200,523581850,8170,8170,8170,8170,0
|
|
20231211,102100,523581850,8170,8140,8170,8140,214
|
|
20231211,102000,521837720,8150,8150,8150,8150,3
|
|
20231211,101900,521813270,8150,8170,8170,8150,244
|
|
20231211,101800,519824650,8170,8170,8170,8170,51
|
|
20231211,101700,519407980,8170,8170,8170,8170,10
|
|
20231211,101600,519326280,8170,8160,8170,8160,1447
|
|
20231211,101500,507505970,8160,8140,8160,8140,458
|
|
20231211,101400,503775820,8140,8150,8150,8140,172
|
|
20231211,101300,502375700,8140,8140,8140,8140,150
|
|
20231211,101200,501154700,8140,8150,8150,8140,192
|
|
20231211,101100,499591200,8150,8150,8150,8150,1050
|
|
20231211,101000,491033700,8150,8150,8150,8150,0
|
|
20231211,100900,491033700,8150,8150,8150,8150,30
|
|
20231211,100800,490789200,8160,8170,8170,8160,66
|
|
20231211,100700,490250240,8170,8150,8170,8150,29
|
|
20231211,100600,490013850,8170,8170,8170,8170,2
|
|
20231211,100500,489997510,8170,8170,8170,8170,2
|
|
20231211,100400,489981170,8150,8150,8160,8150,176
|
|
20231211,100300,488546760,8140,8140,8140,8140,172
|
|
20231211,100200,487146680,8150,8170,8170,8140,2254
|
|
20231211,100100,468751540,8170,8180,8180,8170,844
|
|
20231211,100000,461851790,8180,8180,8180,8180,626
|
|
20231211,095900,456731110,8180,8190,8190,8180,145
|
|
20231211,095800,455545000,8180,8180,8180,8170,508
|
|
20231211,095700,451389650,8180,8180,8180,8180,0
|
|
20231211,095600,451389650,8180,8190,8190,8180,987
|
|
20231211,095500,443315970,8190,8190,8190,8190,250
|
|
20231211,095400,441268470,8190,8190,8190,8190,258
|
|
20231211,095300,439155450,8200,8210,8210,8200,914
|
|
20231211,095200,431654310,8210,8190,8210,8190,7524
|
|
20231211,095100,369988690,8190,8180,8190,8180,193
|
|
20231211,095000,368409880,8180,8180,8190,8180,463
|
|
20231211,094900,364622340,8190,8190,8190,8180,960
|
|
20231211,094800,356764470,8180,8180,8190,8180,213
|
|
20231211,094700,355020110,8180,8170,8180,8170,1126
|
|
20231211,094600,345810020,8180,8160,8180,8160,114
|
|
20231211,094500,344879680,8160,8160,8160,8160,1283
|
|
20231211,094400,334410400,8160,8160,8160,8160,1183
|
|
20231211,094300,324757120,8160,8180,8190,8150,3102
|
|
20231211,094200,299389880,8160,8160,8180,8160,696
|
|
20231211,094100,293704190,8160,8150,8160,8150,1818
|
|
20231211,094000,278879550,8150,8150,8150,8150,97
|
|
20231211,093900,278089000,8150,8160,8160,8140,2567
|
|
20231211,093800,257187810,8150,8160,8160,8150,378
|
|
20231211,093700,254103510,8170,8170,8170,8160,208
|
|
20231211,093600,252405170,8170,8170,8180,8160,337
|
|
20231211,093500,249652050,8170,8170,8180,8170,577
|
|
20231211,093400,244937500,8170,8170,8180,8170,478
|
|
20231211,093300,241031540,8170,8180,8180,8170,2722
|
|
20231211,093200,218766410,8170,8160,8170,8140,1838
|
|
20231211,093100,203758520,8140,8150,8160,8140,1048
|
|
20231211,093000,195226750,8160,8160,8170,8160,135
|
|
20231211,092900,194124910,8160,8170,8170,8160,130
|
|
20231211,092800,193063940,8160,8150,8160,8150,113
|
|
20231211,092700,192141890,8140,8180,8180,8140,100
|
|
20231211,092600,191327330,8170,8130,8170,8130,5471
|
|
20231211,092500,146707510,8130,8140,8140,8130,151
|
|
20231211,092400,145479870,8140,8150,8150,8140,307
|
|
20231211,092300,142978820,8140,8140,8140,8140,327
|
|
20231211,092200,140317040,8140,8130,8150,8130,3445
|
|
20231211,092100,112298430,8130,8130,8130,8130,45
|
|
20231211,092000,111932580,8130,8130,8130,8130,1
|
|
20231211,091900,111924450,8130,8120,8130,8120,85
|
|
20231211,091800,111233920,8130,8140,8140,8130,19
|
|
20231211,091700,111079320,8130,8130,8130,8130,450
|
|
20231211,091600,107420820,8140,8150,8150,8130,87
|
|
20231211,091500,106712940,8130,8150,8150,8130,23
|
|
20231211,091400,106525690,8150,8150,8160,8150,879
|
|
20231211,091300,99360370,8160,8130,8160,8130,2022
|
|
20231211,091200,82899870,8140,8140,8140,8140,144
|
|
20231211,091100,81727710,8140,8130,8140,8130,342
|
|
20231211,091000,78944830,8140,8120,8140,8120,665
|
|
20231211,090900,73544990,8110,8110,8110,8090,2079
|
|
20231211,090800,56690380,8090,8090,8090,8090,46
|
|
20231211,090700,56318240,8090,8100,8100,8080,101
|
|
20231211,090600,55501090,8090,8100,8110,8090,1314
|
|
20231211,090500,44863420,8100,8100,8110,8100,5
|
|
20231211,090400,44822890,8100,8110,8110,8100,387
|
|
20231211,090300,41685060,8120,8130,8130,8120,367
|
|
20231211,090200,38704420,8140,8170,8170,8140,545
|
|
20231211,090100,34266660,8170,8110,8180,8110,2705
|
|
20231211,090000,12256360,8120,8100,8120,8100,1513
|