590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,184700,1143193930,8110,8110,8110,8110,2716
|
|
20231218,184600,1143193930,8110,8110,8110,8110,0
|
|
20231218,184500,1143193930,8110,8110,8110,8110,0
|
|
20231218,184400,1143193930,8110,8110,8110,8110,0
|
|
20231218,184300,1143193930,8110,8110,8110,8110,0
|
|
20231218,184200,1143193930,8110,8110,8110,8110,0
|
|
20231218,184100,1143193930,8110,8110,8110,8110,0
|
|
20231218,184000,1143193930,8110,8110,8110,8110,0
|
|
20231218,183900,1143193930,8110,8110,8110,8110,0
|
|
20231218,183800,1143193930,8110,8110,8110,8110,0
|
|
20231218,183700,1143193930,8110,8110,8110,8110,0
|
|
20231218,183600,1143193930,8110,8110,8110,8110,0
|
|
20231218,183500,1143193930,8110,8110,8110,8110,0
|
|
20231218,183400,1143193930,8110,8110,8110,8110,0
|
|
20231218,183300,1143193930,8110,8110,8110,8110,0
|
|
20231218,183200,1143193930,8110,8110,8110,8110,0
|
|
20231218,183100,1143193930,8110,8110,8110,8110,0
|
|
20231218,183000,1143193930,8110,8110,8110,8110,0
|
|
20231218,182900,1143193930,8110,8110,8110,8110,0
|
|
20231218,182800,1143193930,8110,8110,8110,8110,0
|
|
20231218,182700,1143193930,8110,8110,8110,8110,0
|
|
20231218,182600,1143193930,8110,8110,8110,8110,0
|
|
20231218,182500,1143193930,8110,8110,8110,8110,0
|
|
20231218,182400,1143193930,8110,8110,8110,8110,0
|
|
20231218,182300,1143193930,8110,8110,8110,8110,0
|
|
20231218,182200,1143193930,8110,8110,8110,8110,0
|
|
20231218,182100,1143193930,8110,8110,8110,8110,0
|
|
20231218,182000,1143193930,8110,8110,8110,8110,0
|
|
20231218,181900,1143193930,8110,8110,8110,8110,0
|
|
20231218,181800,1143193930,8110,8110,8110,8110,0
|
|
20231218,181700,1143193930,8110,8110,8110,8110,2716
|
|
20231218,181600,1143193930,8110,8110,8110,8110,0
|
|
20231218,181500,1143193930,8110,8110,8110,8110,0
|
|
20231218,181400,1143193930,8110,8110,8110,8110,0
|
|
20231218,181300,1143193930,8110,8110,8110,8110,0
|
|
20231218,181200,1143193930,8110,8110,8110,8110,0
|
|
20231218,181100,1143193930,8110,8110,8110,8110,0
|
|
20231218,181000,1143193930,8110,8110,8110,8110,0
|
|
20231218,180900,1143193930,8110,8110,8110,8110,0
|
|
20231218,180800,1143193930,8110,8110,8110,8110,0
|
|
20231218,180700,1143193930,8110,8110,8110,8110,0
|
|
20231218,180600,1143193930,8110,8110,8110,8110,0
|
|
20231218,180500,1143193930,8110,8110,8110,8110,0
|
|
20231218,180400,1143193930,8110,8110,8110,8110,0
|
|
20231218,180300,1143193930,8110,8110,8110,8110,0
|
|
20231218,180200,1143193930,8110,8110,8110,8110,0
|
|
20231218,180100,1143193930,8110,8110,8110,8110,0
|
|
20231218,180000,1143193930,8110,8110,8110,8110,0
|
|
20231218,175900,1143193930,8110,8110,8110,8110,0
|
|
20231218,175800,1143193930,8110,8110,8110,8110,0
|
|
20231218,175700,1143193930,8110,8110,8110,8110,0
|
|
20231218,175600,1143193930,8110,8110,8110,8110,0
|
|
20231218,175500,1143193930,8110,8110,8110,8110,0
|
|
20231218,175400,1143193930,8110,8110,8110,8110,0
|
|
20231218,175300,1143193930,8110,8110,8110,8110,0
|
|
20231218,175200,1143193930,8110,8110,8110,8110,0
|
|
20231218,175100,1143193930,8110,8110,8110,8110,0
|
|
20231218,175000,1143193930,8110,8110,8110,8110,0
|
|
20231218,174900,1143193930,8110,8110,8110,8110,0
|
|
20231218,174800,1143193930,8110,8110,8110,8110,0
|
|
20231218,174700,1143193930,8110,8110,8110,8110,2716
|
|
20231218,174600,1143193930,8110,8110,8110,8110,0
|
|
20231218,174500,1143193930,8110,8110,8110,8110,0
|
|
20231218,174400,1143193930,8110,8110,8110,8110,0
|
|
20231218,174300,1143193930,8110,8110,8110,8110,0
|
|
20231218,174200,1143193930,8110,8110,8110,8110,0
|
|
20231218,174100,1143193930,8110,8110,8110,8110,0
|
|
20231218,174000,1143193930,8110,8110,8110,8110,0
|
|
20231218,173900,1143193930,8110,8110,8110,8110,0
|
|
20231218,173800,1143193930,8110,8110,8110,8110,0
|
|
20231218,173700,1143193930,8110,8110,8110,8110,0
|
|
20231218,173600,1143193930,8110,8110,8110,8110,0
|
|
20231218,173500,1143193930,8110,8110,8110,8110,0
|
|
20231218,173400,1143193930,8110,8110,8110,8110,0
|
|
20231218,173300,1143193930,8110,8110,8110,8110,0
|
|
20231218,173200,1143193930,8110,8110,8110,8110,0
|
|
20231218,173100,1143193930,8110,8110,8110,8110,0
|
|
20231218,173000,1143193930,8110,8110,8110,8110,0
|
|
20231218,172900,1143193930,8110,8110,8110,8110,0
|
|
20231218,172800,1143193930,8110,8110,8110,8110,0
|
|
20231218,172700,1143193930,8110,8110,8110,8110,0
|
|
20231218,172600,1143193930,8110,8110,8110,8110,0
|
|
20231218,172500,1143193930,8110,8110,8110,8110,0
|
|
20231218,172400,1143193930,8110,8110,8110,8110,0
|
|
20231218,172300,1143193930,8110,8110,8110,8110,0
|
|
20231218,172200,1143193930,8110,8110,8110,8110,0
|
|
20231218,172100,1143193930,8110,8110,8110,8110,0
|
|
20231218,172000,1143193930,8110,8110,8110,8110,0
|
|
20231218,171900,1143193930,8110,8110,8110,8110,0
|
|
20231218,171800,1143193930,8110,8110,8110,8110,0
|
|
20231218,171700,1143193930,8110,8110,8110,8110,2716
|
|
20231218,171600,1143193930,8110,8110,8110,8110,0
|
|
20231218,171500,1143193930,8110,8110,8110,8110,0
|
|
20231218,171400,1143193930,8110,8110,8110,8110,0
|
|
20231218,171300,1143193930,8110,8110,8110,8110,0
|
|
20231218,171200,1143193930,8110,8110,8110,8110,0
|
|
20231218,171100,1143193930,8110,8110,8110,8110,0
|
|
20231218,171000,1143193930,8110,8110,8110,8110,0
|
|
20231218,170900,1143193930,8110,8110,8110,8110,0
|
|
20231218,170800,1143193930,8110,8110,8110,8110,0
|
|
20231218,170700,1143193930,8110,8110,8110,8110,0
|
|
20231218,170600,1143193930,8110,8110,8110,8110,0
|
|
20231218,170500,1143193930,8110,8110,8110,8110,0
|
|
20231218,170400,1143193930,8110,8110,8110,8110,0
|
|
20231218,170300,1143193930,8110,8110,8110,8110,0
|
|
20231218,170200,1143193930,8110,8110,8110,8110,0
|
|
20231218,170100,1143193930,8110,8110,8110,8110,0
|
|
20231218,170000,1143193930,8110,8110,8110,8110,0
|
|
20231218,165900,1143193930,8110,8110,8110,8110,0
|
|
20231218,165800,1143193930,8110,8110,8110,8110,0
|
|
20231218,165700,1143193930,8110,8110,8110,8110,0
|
|
20231218,165600,1143193930,8110,8110,8110,8110,0
|
|
20231218,165500,1143193930,8110,8110,8110,8110,0
|
|
20231218,165400,1143193930,8110,8110,8110,8110,0
|
|
20231218,165300,1143193930,8110,8110,8110,8110,0
|
|
20231218,165200,1143193930,8110,8110,8110,8110,0
|
|
20231218,165100,1143193930,8110,8110,8110,8110,0
|
|
20231218,165000,1143193930,8110,8110,8110,8110,0
|
|
20231218,164900,1143193930,8110,8110,8110,8110,0
|
|
20231218,164800,1143193930,8110,8110,8110,8110,0
|
|
20231218,164700,1143193930,8110,8110,8110,8110,2716
|
|
20231218,164600,1143193930,8110,8110,8110,8110,0
|
|
20231218,164500,1143193930,8110,8110,8110,8110,0
|
|
20231218,164400,1143193930,8110,8110,8110,8110,0
|
|
20231218,164300,1143193930,8110,8110,8110,8110,0
|
|
20231218,164200,1143193930,8110,8110,8110,8110,0
|
|
20231218,164100,1143193930,8110,8110,8110,8110,0
|
|
20231218,164000,1143193930,8110,8110,8110,8110,0
|
|
20231218,163900,1143193930,8110,8110,8110,8110,0
|
|
20231218,163800,1143193930,8110,8110,8110,8110,0
|
|
20231218,163700,1143193930,8110,8110,8110,8110,0
|
|
20231218,163600,1143193930,8110,8110,8110,8110,0
|
|
20231218,163500,1143193930,8110,8110,8110,8110,0
|
|
20231218,163400,1143193930,8110,8110,8110,8110,0
|
|
20231218,163300,1143193930,8110,8110,8110,8110,0
|
|
20231218,163200,1143193930,8110,8110,8110,8110,0
|
|
20231218,163100,1143193930,8110,8110,8110,8110,0
|
|
20231218,163000,1143193930,8110,8110,8110,8110,0
|
|
20231218,162900,1143193930,8110,8110,8110,8110,0
|
|
20231218,162800,1143193930,8110,8110,8110,8110,0
|
|
20231218,162700,1143193930,8110,8110,8110,8110,0
|
|
20231218,162600,1143193930,8110,8110,8110,8110,0
|
|
20231218,162500,1143193930,8110,8110,8110,8110,0
|
|
20231218,162400,1143193930,8110,8110,8110,8110,0
|
|
20231218,162300,1143193930,8110,8110,8110,8110,0
|
|
20231218,162200,1143193930,8110,8110,8110,8110,0
|
|
20231218,162100,1143193930,8110,8110,8110,8110,0
|
|
20231218,162000,1143193930,8110,8110,8110,8110,0
|
|
20231218,161900,1143193930,8110,8110,8110,8110,0
|
|
20231218,161800,1143193930,8110,8110,8110,8110,0
|
|
20231218,161700,1143193930,8110,8110,8110,8110,2716
|
|
20231218,161600,1143193930,8110,8110,8110,8110,0
|
|
20231218,161500,1143193930,8110,8110,8110,8110,0
|
|
20231218,161400,1143193930,8110,8110,8110,8110,0
|
|
20231218,161300,1143193930,8110,8110,8110,8110,0
|
|
20231218,161200,1143193930,8110,8110,8110,8110,0
|
|
20231218,161100,1143193930,8110,8110,8110,8110,0
|
|
20231218,161000,1143193930,8110,8110,8110,8110,0
|
|
20231218,160900,1143193930,8110,8110,8110,8110,0
|
|
20231218,160800,1143193930,8110,8110,8110,8110,0
|
|
20231218,160700,1143193930,8110,8110,8110,8110,0
|
|
20231218,160600,1143193930,8110,8110,8110,8110,0
|
|
20231218,160500,1143193930,8110,8110,8110,8110,0
|
|
20231218,160400,1143193930,8110,8110,8110,8110,0
|
|
20231218,160300,1143193930,8110,8110,8110,8110,0
|
|
20231218,160200,1143193930,8110,8110,8110,8110,0
|
|
20231218,160100,1143193930,8110,8110,8110,8110,0
|
|
20231218,160000,1143193930,8110,8110,8110,8110,0
|
|
20231218,155900,1143193930,8110,8110,8110,8110,0
|
|
20231218,155800,1143193930,8110,8110,8110,8110,0
|
|
20231218,155700,1143193930,8110,8110,8110,8110,0
|
|
20231218,155600,1143193930,8110,8110,8110,8110,0
|
|
20231218,155500,1143193930,8110,8110,8110,8110,0
|
|
20231218,155400,1143193930,8110,8110,8110,8110,0
|
|
20231218,155300,1143193930,8110,8110,8110,8110,0
|
|
20231218,155200,1143193930,8110,8110,8110,8110,0
|
|
20231218,155100,1143193930,8110,8110,8110,8110,0
|
|
20231218,155000,1143193930,8110,8110,8110,8110,0
|
|
20231218,154900,1143193930,8110,8110,8110,8110,0
|
|
20231218,154800,1143193930,8110,8110,8110,8110,0
|
|
20231218,154700,1143193930,8110,8110,8110,8110,2716
|
|
20231218,154600,1143193930,8110,8110,8110,8110,0
|
|
20231218,154500,1143193930,8110,8110,8110,8110,0
|
|
20231218,154400,1143193930,8110,8110,8110,8110,0
|
|
20231218,154300,1143193930,8110,8110,8110,8110,0
|
|
20231218,154200,1143193930,8110,8110,8110,8110,0
|
|
20231218,154100,1143193930,8110,8110,8110,8110,0
|
|
20231218,154000,1143193930,8110,8110,8110,8110,0
|
|
20231218,153900,1143193930,8110,8110,8110,8110,0
|
|
20231218,153800,1143193930,8110,8110,8110,8110,0
|
|
20231218,153700,1143193930,8110,8110,8110,8110,0
|
|
20231218,153600,1143193930,8110,8110,8110,8110,0
|
|
20231218,153500,1143193930,8110,8110,8110,8110,0
|
|
20231218,153400,1143193930,8110,8110,8110,8110,0
|
|
20231218,153300,1143193930,8110,8110,8110,8110,0
|
|
20231218,153200,1143193930,8110,8110,8110,8110,0
|
|
20231218,153100,1143193930,8110,8110,8110,8110,0
|
|
20231218,153000,1143193930,8110,8110,8110,8110,2716
|
|
20231218,152900,1121167170,8110,8110,8110,8110,0
|
|
20231218,152800,1121167170,8110,8110,8110,8110,0
|
|
20231218,152700,1121167170,8110,8110,8110,8110,0
|
|
20231218,152600,1121167170,8110,8110,8110,8110,0
|
|
20231218,152500,1121167170,8110,8110,8110,8110,0
|
|
20231218,152400,1121167170,8110,8110,8110,8110,0
|
|
20231218,152300,1121167170,8110,8110,8110,8110,0
|
|
20231218,152200,1121167170,8110,8110,8110,8110,0
|
|
20231218,152100,1121167170,8110,8110,8110,8110,0
|
|
20231218,152000,1121167170,8110,8110,8110,8110,0
|
|
20231218,151900,1121167170,8110,8110,8110,8090,627
|
|
20231218,151800,1116094040,8110,8110,8110,8100,159
|
|
20231218,151700,1114804770,8110,8100,8110,8090,525
|
|
20231218,151600,1110553220,8100,8100,8100,8100,30
|
|
20231218,151500,1110310220,8110,8110,8110,8110,0
|
|
20231218,151400,1110310220,8110,8100,8110,8100,22
|
|
20231218,151300,1110131840,8110,8100,8110,8100,496
|
|
20231218,151200,1106114150,8090,8090,8090,8090,19
|
|
20231218,151100,1105960440,8100,8100,8100,8100,38
|
|
20231218,151000,1105652640,8100,8100,8100,8090,1036
|
|
20231218,150900,1097261440,8100,8100,8100,8100,100
|
|
20231218,150800,1096451440,8100,8100,8100,8100,21
|
|
20231218,150700,1096281340,8080,8080,8080,8080,15
|
|
20231218,150600,1096160140,8080,8080,8080,8080,28
|
|
20231218,150500,1095933900,8100,8100,8100,8100,3
|
|
20231218,150400,1095909600,8100,8100,8100,8100,3
|
|
20231218,150300,1095885300,8070,8090,8090,8070,1103
|
|
20231218,150200,1086971800,8090,8090,8090,8090,19
|
|
20231218,150100,1086818090,8100,8100,8100,8100,1
|
|
20231218,150000,1086809990,8100,8100,8100,8100,105
|
|
20231218,145900,1085959490,8100,8120,8120,8100,2183
|
|
20231218,145800,1068274790,8120,8100,8120,8100,701
|
|
20231218,145700,1062589880,8110,8110,8110,8110,537
|
|
20231218,145600,1058234810,8110,8110,8110,8100,24
|
|
20231218,145500,1058040200,8110,8110,8110,8110,19
|
|
20231218,145400,1057886110,8110,8100,8110,8080,89
|
|
20231218,145300,1057165350,8110,8100,8120,8100,1487
|
|
20231218,145200,1045102720,8110,8110,8120,8110,3287
|
|
20231218,145100,1018439240,8100,8090,8100,8090,3074
|
|
20231218,145000,993549630,8090,8090,8090,8070,142
|
|
20231218,144900,992401230,8090,8090,8090,8090,78
|
|
20231218,144800,991770210,8090,8090,8090,8090,3
|
|
20231218,144700,991745940,8080,8080,8080,8080,169
|
|
20231218,144600,990380420,8080,8080,8080,8080,0
|
|
20231218,144500,990380420,8080,8080,8080,8080,0
|
|
20231218,144400,990380420,8080,8080,8080,8080,490
|
|
20231218,144300,986421220,8080,8080,8080,8080,58
|
|
20231218,144200,985952580,8080,8080,8080,8080,0
|
|
20231218,144100,985952580,8080,8080,8080,8080,67
|
|
20231218,144000,985411220,8080,8080,8080,8080,1415
|
|
20231218,143900,973978020,8080,8080,8080,8080,607
|
|
20231218,143800,969073460,8080,8090,8090,8080,55
|
|
20231218,143700,968628700,8080,8080,8080,8080,10
|
|
20231218,143600,968547900,8080,8090,8090,8080,121
|
|
20231218,143500,967569700,8080,8090,8090,8080,20
|
|
20231218,143400,967408090,8090,8090,8090,8090,0
|
|
20231218,143300,967408090,8090,8090,8090,8090,100
|
|
20231218,143200,966599090,8090,8090,8090,8080,101
|
|
20231218,143100,965782500,8090,8080,8090,8080,117
|
|
20231218,143000,964837100,8080,8080,8080,8080,2
|
|
20231218,142900,964820940,8070,8070,8070,8070,0
|
|
20231218,142800,964820940,8070,8070,8070,8070,19
|
|
20231218,142700,964667610,8080,8080,8080,8080,6
|
|
20231218,142600,964619130,8060,8060,8060,8060,0
|
|
20231218,142500,964619130,8060,8060,8060,8060,32
|
|
20231218,142400,964361210,8060,8060,8060,8060,19
|
|
20231218,142300,964208070,8060,8080,8080,8060,12
|
|
20231218,142200,964111290,8080,8070,8080,8070,61
|
|
20231218,142100,963619010,8070,8070,8070,8070,13
|
|
20231218,142000,963514100,8070,8070,8070,8070,0
|
|
20231218,141900,963514100,8070,8070,8070,8070,0
|
|
20231218,141800,963514100,8070,8070,8070,8070,0
|
|
20231218,141700,963514100,8070,8070,8070,8070,2609
|
|
20231218,141600,942459470,8070,8070,8070,8070,0
|
|
20231218,141500,942459470,8070,8070,8070,8070,10
|
|
20231218,141400,942378770,8080,8080,8080,8080,1117
|
|
20231218,141300,933353410,8070,8080,8090,8070,2040
|
|
20231218,141200,916856390,8070,8070,8070,8070,1
|
|
20231218,141100,916848320,8070,8070,8070,8070,0
|
|
20231218,141000,916848320,8070,8070,8070,8070,226
|
|
20231218,140900,915024500,8070,8080,8080,8070,261
|
|
20231218,140800,912917620,8080,8080,8080,8070,796
|
|
20231218,140700,906493880,8080,8070,8080,8070,20
|
|
20231218,140600,906332470,8070,8070,8070,8070,251
|
|
20231218,140500,904306900,8070,8070,8070,8070,0
|
|
20231218,140400,904306900,8070,8070,8070,8070,1600
|
|
20231218,140300,891394900,8070,8070,8070,8070,212
|
|
20231218,140200,889684060,8070,8070,8070,8070,36
|
|
20231218,140100,889393540,8070,8070,8070,8070,6
|
|
20231218,140000,889345120,8070,8070,8070,8070,140
|
|
20231218,135900,888215320,8070,8070,8070,8070,2
|
|
20231218,135800,888199180,8070,8070,8070,8070,217
|
|
20231218,135700,886447990,8070,8070,8070,8070,307
|
|
20231218,135600,883970500,8080,8080,8080,8060,1154
|
|
20231218,135500,874648180,8080,8070,8080,8070,73
|
|
20231218,135400,874059020,8070,8060,8070,8060,15
|
|
20231218,135300,873938080,8060,8060,8060,8060,10
|
|
20231218,135200,873857480,8060,8070,8070,8060,1688
|
|
20231218,135100,860247370,8060,8060,8060,8060,0
|
|
20231218,135000,860247370,8060,8060,8060,8060,1256
|
|
20231218,134900,850124010,8060,8060,8060,8060,1
|
|
20231218,134800,850115950,8060,8060,8060,8060,170
|
|
20231218,134700,848745750,8060,8060,8060,8050,757
|
|
20231218,134600,842651830,8060,8060,8060,8060,1093
|
|
20231218,134500,833842250,8050,8050,8050,8050,1679
|
|
20231218,134400,820326300,8040,8050,8050,8040,1375
|
|
20231218,134300,809257810,8050,8050,8050,8050,1
|
|
20231218,134200,809249760,8050,8050,8050,8050,0
|
|
20231218,134100,809249760,8050,8050,8050,8050,0
|
|
20231218,134000,809249760,8050,8050,8050,8050,5
|
|
20231218,133900,809209510,8040,8040,8040,8040,0
|
|
20231218,133800,809209510,8040,8040,8040,8040,0
|
|
20231218,133700,809209510,8040,8050,8050,8040,1313
|
|
20231218,133600,798639920,8060,8060,8060,8060,10
|
|
20231218,133500,798559320,8050,8050,8050,8050,61
|
|
20231218,133400,798068270,8050,8050,8050,8050,0
|
|
20231218,133300,798068270,8050,8050,8050,8050,70
|
|
20231218,133200,797504770,8050,8050,8050,8050,0
|
|
20231218,133100,797504770,8050,8050,8050,8050,915
|
|
20231218,133000,790139020,8050,8050,8050,8050,0
|
|
20231218,132900,790139020,8050,8040,8050,8040,6
|
|
20231218,132800,790090750,8050,8040,8050,8040,289
|
|
20231218,132700,787767180,8040,8040,8040,8040,0
|
|
20231218,132600,787767180,8040,8040,8040,8040,10
|
|
20231218,132500,787686780,8040,8040,8040,8040,2380
|
|
20231218,132400,768551580,8040,8040,8040,8040,0
|
|
20231218,132300,768551580,8040,8050,8050,8040,22
|
|
20231218,132200,768374670,8050,8050,8050,8050,40
|
|
20231218,132100,768052670,8050,8060,8060,8040,139
|
|
20231218,132000,766934710,8060,8060,8060,8060,2
|
|
20231218,131900,766918590,8060,8050,8060,8050,416
|
|
20231218,131800,763566540,8050,8060,8060,8050,450
|
|
20231218,131700,759944020,8050,8050,8050,8050,179
|
|
20231218,131600,758503070,8050,8050,8050,8050,350
|
|
20231218,131500,755685570,8050,8060,8060,8050,20
|
|
20231218,131400,755524560,8050,8050,8050,8050,1102
|
|
20231218,131300,746653460,8050,8050,8050,8050,0
|
|
20231218,131200,746653460,8050,8050,8050,8050,0
|
|
20231218,131100,746653460,8050,8050,8050,8050,0
|
|
20231218,131000,746653460,8050,8060,8060,8050,49
|
|
20231218,130900,746258710,8060,8060,8060,8060,2
|
|
20231218,130800,746242590,8050,8050,8050,8050,1
|
|
20231218,130700,746234540,8050,8050,8050,8050,0
|
|
20231218,130600,746234540,8050,8050,8050,8050,19
|
|
20231218,130500,746081590,8050,8050,8050,8050,62
|
|
20231218,130400,745582490,8050,8050,8050,8050,0
|
|
20231218,130300,745582490,8050,8050,8050,8050,10
|
|
20231218,130200,745501990,8070,8070,8070,8070,0
|
|
20231218,130100,745501990,8070,8070,8070,8070,0
|
|
20231218,130000,745501990,8070,8060,8070,8060,1501
|
|
20231218,125900,733403920,8060,8030,8060,8030,6
|
|
20231218,125800,733355650,8030,8030,8030,8030,0
|
|
20231218,125700,733355650,8030,8050,8050,8030,2267
|
|
20231218,125600,715126900,8050,8050,8050,8050,19
|
|
20231218,125500,714973950,8050,8050,8050,8050,42
|
|
20231218,125400,714635850,8050,8050,8050,8050,2
|
|
20231218,125300,714619750,8050,8050,8050,8050,0
|
|
20231218,125200,714619750,8050,8050,8050,8050,2113
|
|
20231218,125100,697610100,8060,8060,8060,8060,1
|
|
20231218,125000,697602040,8050,8060,8060,8050,235
|
|
20231218,124900,695709970,8060,8060,8060,8060,5
|
|
20231218,124800,695669670,8060,8060,8060,8060,25
|
|
20231218,124700,695468170,8060,8060,8060,8060,500
|
|
20231218,124600,691438170,8060,8050,8060,8050,401
|
|
20231218,124500,688210110,8060,8060,8060,8060,514
|
|
20231218,124400,684067270,8060,8060,8060,8060,500
|
|
20231218,124300,680037270,8060,8080,8080,8060,637
|
|
20231218,124200,674902990,8060,8070,8070,8060,1026
|
|
20231218,124100,666623430,8070,8070,8070,8070,2
|
|
20231218,124000,666607290,8070,8070,8070,8070,1
|
|
20231218,123900,666599220,8060,8060,8060,8060,0
|
|
20231218,123800,666599220,8060,8060,8060,8060,0
|
|
20231218,123700,666599220,8060,8060,8060,8060,175
|
|
20231218,123600,665188720,8070,8060,8070,8060,173
|
|
20231218,123500,663794310,8060,8060,8060,8060,1
|
|
20231218,123400,663786250,8060,8060,8060,8060,233
|
|
20231218,123300,661908270,8050,8060,8060,8050,64
|
|
20231218,123200,661392570,8060,8050,8060,8050,370
|
|
20231218,123100,658413560,8060,8060,8060,8060,0
|
|
20231218,123000,658413560,8060,8060,8060,8060,0
|
|
20231218,122900,658413560,8060,8060,8060,8060,1
|
|
20231218,122800,658405500,8060,8060,8060,8060,20
|
|
20231218,122700,658244300,8060,8050,8060,8050,122
|
|
20231218,122600,657262190,8050,8060,8060,8050,89
|
|
20231218,122500,656545340,8060,8060,8060,8050,37
|
|
20231218,122400,656247130,8050,8050,8050,8050,9
|
|
20231218,122300,656174680,8060,8060,8060,8060,0
|
|
20231218,122200,656174680,8060,8060,8060,8060,0
|
|
20231218,122100,656174680,8060,8060,8060,8060,71
|
|
20231218,122000,655602420,8050,8050,8050,8050,63
|
|
20231218,121900,655095270,8050,8050,8050,8050,19
|
|
20231218,121800,654942320,8060,8070,8070,8060,662
|
|
20231218,121700,649606140,8070,8070,8070,8070,0
|
|
20231218,121600,649606140,8070,8070,8070,8060,210
|
|
20231218,121500,647911630,8070,8070,8070,8070,3
|
|
20231218,121400,647887420,8060,8060,8060,8060,0
|
|
20231218,121300,647887420,8060,8060,8060,8060,0
|
|
20231218,121200,647887420,8060,8060,8060,8060,0
|
|
20231218,121100,647887420,8060,8060,8060,8060,15
|
|
20231218,121000,647766520,8060,8060,8060,8060,0
|
|
20231218,120900,647766520,8060,8060,8060,8060,56
|
|
20231218,120800,647315160,8070,8070,8070,8070,1
|
|
20231218,120700,647307090,8060,8060,8060,8060,309
|
|
20231218,120600,644816550,8060,8060,8060,8060,400
|
|
20231218,120500,641592550,8060,8060,8060,8060,404
|
|
20231218,120400,638336310,8060,8060,8060,8060,0
|
|
20231218,120300,638336310,8060,8080,8080,8060,10
|
|
20231218,120200,638255690,8080,8080,8080,8080,9
|
|
20231218,120100,638182970,8090,8090,8090,8090,2291
|
|
20231218,120000,619648780,8090,8090,8090,8090,2
|
|
20231218,115900,619632600,8080,8080,8080,8080,0
|
|
20231218,115800,619632600,8080,8060,8080,8060,23
|
|
20231218,115700,619447180,8070,8070,8070,8070,0
|
|
20231218,115600,619447180,8070,8070,8070,8070,1
|
|
20231218,115500,619439110,8060,8060,8060,8060,1
|
|
20231218,115400,619431050,8090,8090,8090,8090,0
|
|
20231218,115300,619431050,8090,8090,8090,8090,10
|
|
20231218,115200,619350150,8090,8090,8090,8080,15
|
|
20231218,115100,619228810,8090,8060,8090,8060,18
|
|
20231218,115000,619083640,8060,8060,8060,8060,476
|
|
20231218,114900,615247080,8060,8080,8080,8060,6306
|
|
20231218,114800,564375000,8080,8080,8080,8080,16
|
|
20231218,114700,564245720,8080,8080,8080,8080,2
|
|
20231218,114600,564229560,8090,8090,8090,8090,1
|
|
20231218,114500,564221470,8080,8090,8090,8080,61
|
|
20231218,114400,563728580,8090,8090,8100,8090,543
|
|
20231218,114300,559335690,8090,8090,8090,8090,60
|
|
20231218,114200,558850290,8100,8090,8100,8090,172
|
|
20231218,114100,557458800,8090,8090,8090,8090,70
|
|
20231218,114000,556892500,8090,8100,8100,8090,206
|
|
20231218,113900,555225920,8090,8090,8090,8090,91
|
|
20231218,113800,554489730,8080,8090,8090,8080,11
|
|
20231218,113700,554400750,8090,8080,8090,8080,14
|
|
20231218,113600,554287590,8080,8080,8080,8080,838
|
|
20231218,113500,547516550,8090,8090,8090,8090,1
|
|
20231218,113400,547508460,8090,8090,8090,8090,82
|
|
20231218,113300,546845080,8090,8090,8090,8090,67
|
|
20231218,113200,546303050,8100,8100,8100,8100,1
|
|
20231218,113100,546294950,8090,8090,8090,8090,134
|
|
20231218,113000,545210890,8090,8090,8090,8090,21
|
|
20231218,112900,545041000,8100,8100,8100,8100,0
|
|
20231218,112800,545041000,8100,8100,8100,8100,0
|
|
20231218,112700,545041000,8100,8080,8100,8080,22
|
|
20231218,112600,544863200,8090,8090,8090,8090,10
|
|
20231218,112500,544782300,8090,8070,8090,8070,519
|
|
20231218,112400,540583610,8080,8090,8090,8080,3
|
|
20231218,112300,540559350,8080,8080,8080,8080,196
|
|
20231218,112200,538975670,8080,8080,8080,8080,84
|
|
20231218,112100,538296950,8080,8070,8080,8070,85
|
|
20231218,112000,537610990,8080,8080,8080,8080,20
|
|
20231218,111900,537449390,8080,8080,8080,8080,80
|
|
20231218,111800,536802990,8080,8080,8080,8080,939
|
|
20231218,111700,529215870,8090,8090,8090,8090,6
|
|
20231218,111600,529167330,8080,8080,8080,8080,0
|
|
20231218,111500,529167330,8080,8080,8080,8080,561
|
|
20231218,111400,524634450,8080,8080,8080,8080,259
|
|
20231218,111300,522541730,8080,8080,8080,8080,0
|
|
20231218,111200,522541730,8080,8080,8090,8080,1256
|
|
20231218,111100,512393230,8090,8090,8090,8090,0
|
|
20231218,111000,512393230,8090,8090,8090,8090,64
|
|
20231218,110900,511875470,8090,8090,8090,8090,478
|
|
20231218,110800,508008450,8090,8090,8090,8090,16
|
|
20231218,110700,507879010,8090,8080,8090,8080,4
|
|
20231218,110600,507846680,8080,8090,8090,8080,723
|
|
20231218,110500,502004740,8080,8090,8090,8080,17
|
|
20231218,110400,501867270,8090,8090,8090,8090,98
|
|
20231218,110300,501074450,8090,8090,8090,8090,59
|
|
20231218,110200,500597140,8090,8090,8090,8090,0
|
|
20231218,110100,500597140,8090,8090,8090,8090,385
|
|
20231218,110000,497482490,8100,8100,8100,8100,1
|
|
20231218,105900,497474390,8090,8090,8090,8090,69
|
|
20231218,105800,496916180,8090,8090,8090,8090,29
|
|
20231218,105700,496681570,8090,8090,8090,8090,5
|
|
20231218,105600,496641120,8090,8090,8090,8090,56
|
|
20231218,105500,496188080,8110,8090,8110,8090,355
|
|
20231218,105400,493309950,8100,8100,8100,8100,0
|
|
20231218,105300,493309950,8100,8100,8100,8100,1
|
|
20231218,105200,493301850,8080,8080,8080,8080,24
|
|
20231218,105100,493107930,8100,8100,8100,8100,377
|
|
20231218,105000,490054230,8100,8100,8100,8100,623
|
|
20231218,104900,485007930,8100,8100,8100,8100,1
|
|
20231218,104800,484999830,8080,8100,8100,8080,1519
|
|
20231218,104700,472716810,8090,8090,8090,8090,0
|
|
20231218,104600,472716810,8090,8100,8100,8090,27
|
|
20231218,104500,472498360,8100,8100,8100,8100,921
|
|
20231218,104400,465038260,8100,8100,8100,8100,28
|
|
20231218,104300,464811460,8100,8110,8110,8100,125
|
|
20231218,104200,463797720,8110,8110,8110,8110,280
|
|
20231218,104100,461526920,8110,8110,8110,8110,152
|
|
20231218,104000,460294200,8110,8110,8110,8110,2001
|
|
20231218,103900,444066090,8110,8110,8110,8110,32
|
|
20231218,103800,443806570,8100,8100,8100,8100,350
|
|
20231218,103700,440971570,8110,8110,8110,8110,195
|
|
20231218,103600,439390120,8110,8110,8110,8110,104
|
|
20231218,103500,438546680,8110,8110,8110,8110,411
|
|
20231218,103400,435213470,8110,8110,8110,8110,1372
|
|
20231218,103300,424086550,8110,8110,8110,8110,20
|
|
20231218,103200,423924350,8110,8100,8110,8100,1176
|
|
20231218,103100,414398740,8090,8090,8090,8090,20
|
|
20231218,103000,414236940,8100,8100,8100,8100,6
|
|
20231218,102900,414188340,8090,8090,8090,8090,119
|
|
20231218,102800,413225630,8090,8100,8100,8090,491
|
|
20231218,102700,409252530,8100,8100,8100,8100,11
|
|
20231218,102600,409163430,8100,8100,8100,8100,1
|
|
20231218,102500,409155330,8090,8090,8090,8090,141
|
|
20231218,102400,408014640,8090,8090,8090,8090,10
|
|
20231218,102300,407933740,8080,8100,8100,8080,38
|
|
20231218,102200,407626410,8100,8090,8100,8090,28
|
|
20231218,102100,407399720,8090,8090,8090,8090,1
|
|
20231218,102000,407391630,8080,8090,8090,8080,23
|
|
20231218,101900,407205750,8090,8090,8090,8090,3
|
|
20231218,101800,407181480,8090,8090,8090,8090,11
|
|
20231218,101700,407092490,8080,8090,8090,8080,133
|
|
20231218,101600,406016710,8090,8080,8090,8080,39
|
|
20231218,101500,405701220,8080,8100,8100,8080,103
|
|
20231218,101400,404868920,8100,8080,8100,8080,70
|
|
20231218,101300,404303300,8080,8100,8100,8080,111
|
|
20231218,101200,403405940,8100,8110,8110,8100,495
|
|
20231218,101100,399396420,8110,8100,8110,8100,130
|
|
20231218,101000,398343140,8110,8110,8110,8110,2
|
|
20231218,100900,398326920,8090,8090,8090,8090,30
|
|
20231218,100800,398084220,8090,8090,8090,8090,600
|
|
20231218,100700,393230220,8090,8090,8120,8090,4051
|
|
20231218,100600,360405160,8100,8090,8100,8090,29
|
|
20231218,100500,360170530,8100,8100,8100,8090,624
|
|
20231218,100400,355116150,8090,8090,8090,8090,35
|
|
20231218,100300,354833000,8080,8090,8090,8080,320
|
|
20231218,100200,352246200,8100,8100,8100,8100,1
|
|
20231218,100100,352238100,8100,8100,8100,8100,15
|
|
20231218,100000,352116600,8090,8100,8100,8090,14
|
|
20231218,095900,352003300,8100,8070,8100,8070,6301
|
|
20231218,095800,301081340,8070,8060,8070,8050,328
|
|
20231218,095700,298436950,8070,8070,8070,8070,232
|
|
20231218,095600,296564710,8070,8070,8080,8070,73
|
|
20231218,095500,295975590,8070,8070,8070,8070,11
|
|
20231218,095400,295886820,8080,8080,8080,8080,0
|
|
20231218,095300,295886820,8080,8080,8080,8080,25
|
|
20231218,095200,295684820,8080,8070,8080,8070,3985
|
|
20231218,095100,263516950,8070,8050,8070,8050,520
|
|
20231218,095000,259324930,8050,8050,8050,8050,702
|
|
20231218,094900,253673830,8070,8060,8070,8060,361
|
|
20231218,094800,250761560,8070,8070,8070,8070,1
|
|
20231218,094700,250753490,8050,8050,8050,8050,176
|
|
20231218,094600,249336690,8050,8050,8050,8040,2471
|
|
20231218,094500,229445340,8050,8050,8050,8050,1
|
|
20231218,094400,229437290,8050,8060,8060,8050,573
|
|
20231218,094300,224824630,8050,8060,8060,8050,2021
|
|
20231218,094200,208549720,8060,8060,8060,8050,703
|
|
20231218,094100,202883560,8060,8070,8070,8060,42
|
|
20231218,094000,202544810,8070,8070,8070,8070,100
|
|
20231218,093900,201737810,8070,8070,8070,8070,549
|
|
20231218,093800,197307380,8070,8070,8070,8070,2
|
|
20231218,093700,197291240,8050,8050,8050,8040,252
|
|
20231218,093600,195262840,8050,8060,8070,8040,1456
|
|
20231218,093500,183547220,8070,8070,8070,8060,751
|
|
20231218,093400,177494100,8070,8090,8090,8070,748
|
|
20231218,093300,171453060,8090,8080,8090,8080,591
|
|
20231218,093200,166677720,8080,8080,8080,8080,478
|
|
20231218,093100,162815480,8070,8070,8070,8060,1059
|
|
20231218,093000,154277800,8070,8060,8070,8050,2198
|
|
20231218,092900,136561970,8060,8060,8060,8060,80
|
|
20231218,092800,135917170,8060,8060,8060,8060,0
|
|
20231218,092700,135917170,8060,8050,8060,8050,1114
|
|
20231218,092600,126948330,8050,8040,8050,8040,114
|
|
20231218,092500,126031580,8040,8030,8040,8030,811
|
|
20231218,092400,119519200,8020,8020,8030,8020,16
|
|
20231218,092300,119390840,8020,8030,8030,8020,7
|
|
20231218,092200,119334690,8010,8010,8010,8010,159
|
|
20231218,092100,118061100,8010,8010,8030,8010,81
|
|
20231218,092000,117412180,8030,8020,8030,8020,1182
|
|
20231218,091900,107932400,8030,8030,8030,8030,172
|
|
20231218,091800,106551240,8040,8040,8050,8030,296
|
|
20231218,091700,104172290,8040,8040,8040,8040,8
|
|
20231218,091600,104107970,8040,8010,8040,8010,238
|
|
20231218,091500,102200150,8010,8040,8040,8010,601
|
|
20231218,091400,97380420,8050,8050,8050,8010,753
|
|
20231218,091300,91329310,8050,8050,8060,8050,144
|
|
20231218,091200,90169910,8060,8060,8060,8060,110
|
|
20231218,091100,89283310,8060,8070,8070,8060,158
|
|
20231218,091000,88008900,8080,8090,8090,8050,175
|
|
20231218,090900,86597900,8090,8060,8090,8060,40
|
|
20231218,090800,86275470,8060,8060,8060,8050,733
|
|
20231218,090700,80373010,8060,8070,8090,8060,1805
|
|
20231218,090600,65807640,8070,8050,8070,8050,2053
|
|
20231218,090500,49280190,8050,8050,8050,8040,175
|
|
20231218,090400,47872640,8050,8050,8050,8050,0
|
|
20231218,090300,47872640,8050,8050,8050,8000,1884
|
|
20231218,090200,32731110,8060,8050,8070,8050,196
|
|
20231218,090100,31151620,8070,8040,8070,8040,399
|
|
20231218,090000,27939810,8040,8060,8060,8040,3469
|