590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,184700,1055789780,8060,8060,8060,8060,2833
|
|
20231219,184600,1055789780,8060,8060,8060,8060,0
|
|
20231219,184500,1055789780,8060,8060,8060,8060,0
|
|
20231219,184400,1055789780,8060,8060,8060,8060,0
|
|
20231219,184300,1055789780,8060,8060,8060,8060,0
|
|
20231219,184200,1055789780,8060,8060,8060,8060,0
|
|
20231219,184100,1055789780,8060,8060,8060,8060,0
|
|
20231219,184000,1055789780,8060,8060,8060,8060,0
|
|
20231219,183900,1055789780,8060,8060,8060,8060,0
|
|
20231219,183800,1055789780,8060,8060,8060,8060,0
|
|
20231219,183700,1055789780,8060,8060,8060,8060,0
|
|
20231219,183600,1055789780,8060,8060,8060,8060,0
|
|
20231219,183500,1055789780,8060,8060,8060,8060,0
|
|
20231219,183400,1055789780,8060,8060,8060,8060,0
|
|
20231219,183300,1055789780,8060,8060,8060,8060,0
|
|
20231219,183200,1055789780,8060,8060,8060,8060,0
|
|
20231219,183100,1055789780,8060,8060,8060,8060,0
|
|
20231219,183000,1055789780,8060,8060,8060,8060,0
|
|
20231219,182900,1055789780,8060,8060,8060,8060,0
|
|
20231219,182800,1055789780,8060,8060,8060,8060,0
|
|
20231219,182700,1055789780,8060,8060,8060,8060,0
|
|
20231219,182600,1055789780,8060,8060,8060,8060,0
|
|
20231219,182500,1055789780,8060,8060,8060,8060,0
|
|
20231219,182400,1055789780,8060,8060,8060,8060,0
|
|
20231219,182300,1055789780,8060,8060,8060,8060,0
|
|
20231219,182200,1055789780,8060,8060,8060,8060,0
|
|
20231219,182100,1055789780,8060,8060,8060,8060,0
|
|
20231219,182000,1055789780,8060,8060,8060,8060,0
|
|
20231219,181900,1055789780,8060,8060,8060,8060,0
|
|
20231219,181800,1055789780,8060,8060,8060,8060,0
|
|
20231219,181700,1055789780,8060,8060,8060,8060,2833
|
|
20231219,181600,1055789780,8060,8060,8060,8060,0
|
|
20231219,181500,1055789780,8060,8060,8060,8060,0
|
|
20231219,181400,1055789780,8060,8060,8060,8060,0
|
|
20231219,181300,1055789780,8060,8060,8060,8060,0
|
|
20231219,181200,1055789780,8060,8060,8060,8060,0
|
|
20231219,181100,1055789780,8060,8060,8060,8060,0
|
|
20231219,181000,1055789780,8060,8060,8060,8060,0
|
|
20231219,180900,1055789780,8060,8060,8060,8060,0
|
|
20231219,180800,1055789780,8060,8060,8060,8060,0
|
|
20231219,180700,1055789780,8060,8060,8060,8060,0
|
|
20231219,180600,1055789780,8060,8060,8060,8060,0
|
|
20231219,180500,1055789780,8060,8060,8060,8060,0
|
|
20231219,180400,1055789780,8060,8060,8060,8060,0
|
|
20231219,180300,1055789780,8060,8060,8060,8060,0
|
|
20231219,180200,1055789780,8060,8060,8060,8060,0
|
|
20231219,180100,1055789780,8060,8060,8060,8060,0
|
|
20231219,180000,1055789780,8060,8060,8060,8060,0
|
|
20231219,175900,1055789780,8060,8060,8060,8060,0
|
|
20231219,175800,1055789780,8060,8060,8060,8060,0
|
|
20231219,175700,1055789780,8060,8060,8060,8060,0
|
|
20231219,175600,1055789780,8060,8060,8060,8060,0
|
|
20231219,175500,1055789780,8060,8060,8060,8060,0
|
|
20231219,175400,1055789780,8060,8060,8060,8060,0
|
|
20231219,175300,1055789780,8060,8060,8060,8060,0
|
|
20231219,175200,1055789780,8060,8060,8060,8060,0
|
|
20231219,175100,1055789780,8060,8060,8060,8060,0
|
|
20231219,175000,1055789780,8060,8060,8060,8060,0
|
|
20231219,174900,1055789780,8060,8060,8060,8060,0
|
|
20231219,174800,1055789780,8060,8060,8060,8060,0
|
|
20231219,174700,1055789780,8060,8060,8060,8060,2833
|
|
20231219,174600,1055789780,8060,8060,8060,8060,0
|
|
20231219,174500,1055789780,8060,8060,8060,8060,0
|
|
20231219,174400,1055789780,8060,8060,8060,8060,0
|
|
20231219,174300,1055789780,8060,8060,8060,8060,0
|
|
20231219,174200,1055789780,8060,8060,8060,8060,0
|
|
20231219,174100,1055789780,8060,8060,8060,8060,0
|
|
20231219,174000,1055789780,8060,8060,8060,8060,0
|
|
20231219,173900,1055789780,8060,8060,8060,8060,0
|
|
20231219,173800,1055789780,8060,8060,8060,8060,0
|
|
20231219,173700,1055789780,8060,8060,8060,8060,0
|
|
20231219,173600,1055789780,8060,8060,8060,8060,0
|
|
20231219,173500,1055789780,8060,8060,8060,8060,0
|
|
20231219,173400,1055789780,8060,8060,8060,8060,0
|
|
20231219,173300,1055789780,8060,8060,8060,8060,0
|
|
20231219,173200,1055789780,8060,8060,8060,8060,0
|
|
20231219,173100,1055789780,8060,8060,8060,8060,0
|
|
20231219,173000,1055789780,8060,8060,8060,8060,0
|
|
20231219,172900,1055789780,8060,8060,8060,8060,0
|
|
20231219,172800,1055789780,8060,8060,8060,8060,0
|
|
20231219,172700,1055789780,8060,8060,8060,8060,0
|
|
20231219,172600,1055789780,8060,8060,8060,8060,0
|
|
20231219,172500,1055789780,8060,8060,8060,8060,0
|
|
20231219,172400,1055789780,8060,8060,8060,8060,0
|
|
20231219,172300,1055789780,8060,8060,8060,8060,0
|
|
20231219,172200,1055789780,8060,8060,8060,8060,0
|
|
20231219,172100,1055789780,8060,8060,8060,8060,0
|
|
20231219,172000,1055789780,8060,8060,8060,8060,0
|
|
20231219,171900,1055789780,8060,8060,8060,8060,0
|
|
20231219,171800,1055789780,8060,8060,8060,8060,0
|
|
20231219,171700,1055789780,8060,8060,8060,8060,2833
|
|
20231219,171600,1055789780,8060,8060,8060,8060,0
|
|
20231219,171500,1055789780,8060,8060,8060,8060,0
|
|
20231219,171400,1055789780,8060,8060,8060,8060,0
|
|
20231219,171300,1055789780,8060,8060,8060,8060,0
|
|
20231219,171200,1055789780,8060,8060,8060,8060,0
|
|
20231219,171100,1055789780,8060,8060,8060,8060,0
|
|
20231219,171000,1055789780,8060,8060,8060,8060,0
|
|
20231219,170900,1055789780,8060,8060,8060,8060,0
|
|
20231219,170800,1055789780,8060,8060,8060,8060,0
|
|
20231219,170700,1055789780,8060,8060,8060,8060,0
|
|
20231219,170600,1055789780,8060,8060,8060,8060,0
|
|
20231219,170500,1055789780,8060,8060,8060,8060,0
|
|
20231219,170400,1055789780,8060,8060,8060,8060,0
|
|
20231219,170300,1055789780,8060,8060,8060,8060,0
|
|
20231219,170200,1055789780,8060,8060,8060,8060,0
|
|
20231219,170100,1055789780,8060,8060,8060,8060,0
|
|
20231219,170000,1055789780,8060,8060,8060,8060,0
|
|
20231219,165900,1055789780,8060,8060,8060,8060,0
|
|
20231219,165800,1055789780,8060,8060,8060,8060,0
|
|
20231219,165700,1055789780,8060,8060,8060,8060,0
|
|
20231219,165600,1055789780,8060,8060,8060,8060,0
|
|
20231219,165500,1055789780,8060,8060,8060,8060,0
|
|
20231219,165400,1055789780,8060,8060,8060,8060,0
|
|
20231219,165300,1055789780,8060,8060,8060,8060,0
|
|
20231219,165200,1055789780,8060,8060,8060,8060,0
|
|
20231219,165100,1055789780,8060,8060,8060,8060,0
|
|
20231219,165000,1055789780,8060,8060,8060,8060,0
|
|
20231219,164900,1055789780,8060,8060,8060,8060,0
|
|
20231219,164800,1055789780,8060,8060,8060,8060,0
|
|
20231219,164700,1055789780,8060,8060,8060,8060,2833
|
|
20231219,164600,1055789780,8060,8060,8060,8060,0
|
|
20231219,164500,1055789780,8060,8060,8060,8060,0
|
|
20231219,164400,1055789780,8060,8060,8060,8060,0
|
|
20231219,164300,1055789780,8060,8060,8060,8060,0
|
|
20231219,164200,1055789780,8060,8060,8060,8060,0
|
|
20231219,164100,1055789780,8060,8060,8060,8060,0
|
|
20231219,164000,1055789780,8060,8060,8060,8060,0
|
|
20231219,163900,1055789780,8060,8060,8060,8060,0
|
|
20231219,163800,1055789780,8060,8060,8060,8060,0
|
|
20231219,163700,1055789780,8060,8060,8060,8060,0
|
|
20231219,163600,1055789780,8060,8060,8060,8060,0
|
|
20231219,163500,1055789780,8060,8060,8060,8060,0
|
|
20231219,163400,1055789780,8060,8060,8060,8060,0
|
|
20231219,163300,1055789780,8060,8060,8060,8060,0
|
|
20231219,163200,1055789780,8060,8060,8060,8060,0
|
|
20231219,163100,1055789780,8060,8060,8060,8060,0
|
|
20231219,163000,1055789780,8060,8060,8060,8060,0
|
|
20231219,162900,1055789780,8060,8060,8060,8060,0
|
|
20231219,162800,1055789780,8060,8060,8060,8060,0
|
|
20231219,162700,1055789780,8060,8060,8060,8060,0
|
|
20231219,162600,1055789780,8060,8060,8060,8060,0
|
|
20231219,162500,1055789780,8060,8060,8060,8060,0
|
|
20231219,162400,1055789780,8060,8060,8060,8060,0
|
|
20231219,162300,1055789780,8060,8060,8060,8060,0
|
|
20231219,162200,1055789780,8060,8060,8060,8060,0
|
|
20231219,162100,1055789780,8060,8060,8060,8060,0
|
|
20231219,162000,1055789780,8060,8060,8060,8060,0
|
|
20231219,161900,1055789780,8060,8060,8060,8060,0
|
|
20231219,161800,1055789780,8060,8060,8060,8060,0
|
|
20231219,161700,1055789780,8060,8060,8060,8060,2833
|
|
20231219,161600,1055789780,8060,8060,8060,8060,0
|
|
20231219,161500,1055789780,8060,8060,8060,8060,0
|
|
20231219,161400,1055789780,8060,8060,8060,8060,0
|
|
20231219,161300,1055789780,8060,8060,8060,8060,0
|
|
20231219,161200,1055789780,8060,8060,8060,8060,0
|
|
20231219,161100,1055789780,8060,8060,8060,8060,0
|
|
20231219,161000,1055789780,8060,8060,8060,8060,0
|
|
20231219,160900,1055789780,8060,8060,8060,8060,0
|
|
20231219,160800,1055789780,8060,8060,8060,8060,0
|
|
20231219,160700,1055789780,8060,8060,8060,8060,0
|
|
20231219,160600,1055789780,8060,8060,8060,8060,0
|
|
20231219,160500,1055789780,8060,8060,8060,8060,0
|
|
20231219,160400,1055789780,8060,8060,8060,8060,0
|
|
20231219,160300,1055789780,8060,8060,8060,8060,0
|
|
20231219,160200,1055789780,8060,8060,8060,8060,0
|
|
20231219,160100,1055789780,8060,8060,8060,8060,0
|
|
20231219,160000,1055789780,8060,8060,8060,8060,0
|
|
20231219,155900,1055789780,8060,8060,8060,8060,0
|
|
20231219,155800,1055789780,8060,8060,8060,8060,0
|
|
20231219,155700,1055789780,8060,8060,8060,8060,0
|
|
20231219,155600,1055789780,8060,8060,8060,8060,0
|
|
20231219,155500,1055789780,8060,8060,8060,8060,0
|
|
20231219,155400,1055789780,8060,8060,8060,8060,0
|
|
20231219,155300,1055789780,8060,8060,8060,8060,0
|
|
20231219,155200,1055789780,8060,8060,8060,8060,0
|
|
20231219,155100,1055789780,8060,8060,8060,8060,0
|
|
20231219,155000,1055789780,8060,8060,8060,8060,0
|
|
20231219,154900,1055789780,8060,8060,8060,8060,0
|
|
20231219,154800,1055789780,8060,8060,8060,8060,0
|
|
20231219,154700,1055789780,8060,8060,8060,8060,2833
|
|
20231219,154600,1055789780,8060,8060,8060,8060,0
|
|
20231219,154500,1055789780,8060,8060,8060,8060,0
|
|
20231219,154400,1055789780,8060,8060,8060,8060,0
|
|
20231219,154300,1055789780,8060,8060,8060,8060,0
|
|
20231219,154200,1055789780,8060,8060,8060,8060,0
|
|
20231219,154100,1055789780,8060,8060,8060,8060,0
|
|
20231219,154000,1055789780,8060,8060,8060,8060,0
|
|
20231219,153900,1055789780,8060,8060,8060,8060,0
|
|
20231219,153800,1055789780,8060,8060,8060,8060,0
|
|
20231219,153700,1055789780,8060,8060,8060,8060,0
|
|
20231219,153600,1055789780,8060,8060,8060,8060,0
|
|
20231219,153500,1055789780,8060,8060,8060,8060,0
|
|
20231219,153400,1055789780,8060,8060,8060,8060,0
|
|
20231219,153300,1055789780,8060,8060,8060,8060,0
|
|
20231219,153200,1055789780,8060,8060,8060,8060,0
|
|
20231219,153100,1055789780,8060,8060,8060,8060,0
|
|
20231219,153000,1055789780,8060,8060,8060,8060,2833
|
|
20231219,152900,1032955800,8070,8070,8070,8070,0
|
|
20231219,152800,1032955800,8070,8070,8070,8070,0
|
|
20231219,152700,1032955800,8070,8070,8070,8070,0
|
|
20231219,152600,1032955800,8070,8070,8070,8070,0
|
|
20231219,152500,1032955800,8070,8070,8070,8070,0
|
|
20231219,152400,1032955800,8070,8070,8070,8070,0
|
|
20231219,152300,1032955800,8070,8070,8070,8070,0
|
|
20231219,152200,1032955800,8070,8070,8070,8070,0
|
|
20231219,152100,1032955800,8070,8070,8070,8070,0
|
|
20231219,152000,1032955800,8070,8070,8070,8070,0
|
|
20231219,151900,1032955800,8070,8060,8070,8050,861
|
|
20231219,151800,1026013730,8060,8050,8060,8050,21
|
|
20231219,151700,1025844660,8070,8050,8070,8050,159
|
|
20231219,151600,1024563300,8060,8060,8060,8060,292
|
|
20231219,151500,1022209780,8070,8060,8070,8060,14
|
|
20231219,151400,1022096920,8070,8060,8070,8060,194
|
|
20231219,151300,1020533240,8050,8060,8070,8050,231
|
|
20231219,151200,1018671350,8070,8060,8070,8060,67
|
|
20231219,151100,1018131280,8060,8070,8070,8060,380
|
|
20231219,151000,1015068400,8060,8070,8070,8060,1149
|
|
20231219,150900,1005797070,8070,8070,8070,8060,162
|
|
20231219,150800,1004490830,8070,8070,8070,8070,0
|
|
20231219,150700,1004490830,8070,8060,8070,8060,52
|
|
20231219,150600,1004071690,8070,8060,8070,8060,52
|
|
20231219,150500,1003652550,8070,8060,8070,8050,2478
|
|
20231219,150400,983656570,8060,8060,8070,8050,53
|
|
20231219,150300,983229300,8070,8060,8070,8060,11
|
|
20231219,150200,983140630,8070,8060,8070,8060,733
|
|
20231219,150100,977232610,8070,8070,8070,8060,66
|
|
20231219,150000,976700600,8060,8070,8070,8060,210
|
|
20231219,145900,975007800,8070,8070,8070,8060,10
|
|
20231219,145800,974927150,8070,8070,8070,8050,28
|
|
20231219,145700,974701570,8060,8060,8070,8060,29
|
|
20231219,145600,974467810,8070,8070,8070,8070,0
|
|
20231219,145500,974467810,8070,8050,8070,8050,318
|
|
20231219,145400,971907630,8060,8050,8060,8050,28
|
|
20231219,145300,971682150,8050,8060,8070,8050,1169
|
|
20231219,145200,962271420,8070,8060,8070,8050,30
|
|
20231219,145100,962029760,8050,8060,8060,8050,66
|
|
20231219,145000,961498420,8060,8050,8060,8050,3
|
|
20231219,144900,961474260,8070,8070,8070,8070,3
|
|
20231219,144800,961450050,8070,8060,8070,8060,7
|
|
20231219,144700,961393590,8070,8060,8070,8060,173
|
|
20231219,144600,959999190,8070,8070,8070,8050,940
|
|
20231219,144500,952423510,8070,8070,8070,8070,9
|
|
20231219,144400,952350880,8070,8060,8080,8060,985
|
|
20231219,144300,944402010,8060,8070,8070,8060,7
|
|
20231219,144200,944345560,8070,8070,8070,8070,509
|
|
20231219,144100,940237930,8080,8070,8080,8050,1656
|
|
20231219,144000,926876560,8080,8050,8080,8050,1125
|
|
20231219,143900,917800040,8070,8050,8070,8050,1022
|
|
20231219,143800,909552940,8070,8060,8070,8050,857
|
|
20231219,143700,902637550,8050,8050,8050,8050,48
|
|
20231219,143600,902251150,8050,8040,8060,8040,320
|
|
20231219,143500,899672470,8040,8040,8040,8040,73
|
|
20231219,143400,899085550,8050,8050,8060,8040,57
|
|
20231219,143300,898627000,8060,8050,8060,8040,3158
|
|
20231219,143200,873176400,8060,8060,8060,8050,105
|
|
20231219,143100,872331120,8050,8060,8060,8050,803
|
|
20231219,143000,865866940,8060,8060,8060,8060,1
|
|
20231219,142900,865858880,8060,8060,8060,8050,24
|
|
20231219,142800,865665630,8050,8050,8050,8050,300
|
|
20231219,142700,863250630,8060,8050,8060,8050,92
|
|
20231219,142600,862510010,8060,8060,8060,8050,137
|
|
20231219,142500,861405980,8060,8050,8060,8050,13
|
|
20231219,142400,861301210,8070,8060,8070,8060,399
|
|
20231219,142300,858085230,8060,8060,8060,8060,24
|
|
20231219,142200,857891790,8060,8070,8070,8060,110
|
|
20231219,142100,857005170,8060,8060,8070,8050,821
|
|
20231219,142000,850388790,8060,8050,8060,8050,27
|
|
20231219,141900,850171360,8060,8050,8060,8050,49
|
|
20231219,141800,849776900,8060,8060,8060,8060,30
|
|
20231219,141700,849535100,8060,8060,8060,8050,51
|
|
20231219,141600,849124230,8060,8050,8060,8050,7
|
|
20231219,141500,849067830,8060,8050,8060,8050,35
|
|
20231219,141400,848786050,8060,8050,8060,8050,52
|
|
20231219,141300,848367430,8050,8050,8050,8050,77
|
|
20231219,141200,847747580,8050,8050,8050,8050,10
|
|
20231219,141100,847667080,8050,8050,8050,8050,19
|
|
20231219,141000,847514130,8060,8060,8060,8060,0
|
|
20231219,140900,847514130,8060,8050,8060,8050,21
|
|
20231219,140800,847344940,8050,8050,8050,8050,41
|
|
20231219,140700,847014890,8060,8060,8060,8060,33
|
|
20231219,140600,846748910,8060,8050,8060,8050,4
|
|
20231219,140500,846716680,8050,8050,8060,8050,142
|
|
20231219,140400,845573530,8060,8050,8060,8050,34
|
|
20231219,140300,845299810,8050,8050,8050,8050,3
|
|
20231219,140200,845275660,8050,8050,8060,8040,550
|
|
20231219,140100,840843290,8060,8060,8060,8060,0
|
|
20231219,140000,840843290,8060,8060,8060,8060,53
|
|
20231219,135900,840416110,8060,8050,8060,8050,366
|
|
20231219,135800,837469790,8050,8050,8050,8050,0
|
|
20231219,135700,837469790,8050,8050,8050,8040,6
|
|
20231219,135600,837421520,8040,8050,8050,8040,537
|
|
20231219,135500,833104020,8050,8030,8050,8030,101
|
|
20231219,135400,832290990,8060,8050,8060,8050,249
|
|
20231219,135300,830286530,8050,8050,8050,8050,5
|
|
20231219,135200,830246280,8030,8030,8030,8030,604
|
|
20231219,135100,825396160,8050,8050,8050,8050,15
|
|
20231219,135000,825275410,8050,8050,8050,8050,32
|
|
20231219,134900,825017810,8050,8050,8050,8050,13
|
|
20231219,134800,824913160,8050,8040,8050,8040,538
|
|
20231219,134700,820587260,8030,8030,8040,8030,2188
|
|
20231219,134600,803017500,8030,8020,8030,8020,9
|
|
20231219,134500,802945280,8030,8030,8030,8030,17
|
|
20231219,134400,802808770,8030,8030,8030,8020,61
|
|
20231219,134300,802319430,8020,8020,8020,8020,3
|
|
20231219,134200,802295370,8030,8030,8030,8030,8
|
|
20231219,134100,802231130,8030,8030,8030,8030,8
|
|
20231219,134000,802166890,8030,8020,8030,8020,10
|
|
20231219,133900,802086680,8030,8030,8030,8030,0
|
|
20231219,133800,802086680,8030,8020,8030,8020,5
|
|
20231219,133700,802046570,8030,8030,8030,8030,1
|
|
20231219,133600,802038540,8030,8020,8030,8020,9
|
|
20231219,133500,801966310,8030,8030,8030,8020,8
|
|
20231219,133400,801902080,8020,8020,8020,8020,212
|
|
20231219,133300,800201840,8010,8000,8010,8000,742
|
|
20231219,133200,794258450,8010,8010,8010,8010,1672
|
|
20231219,133100,780865730,8000,8010,8010,8000,1195
|
|
20231219,133000,771304170,8010,8000,8010,8000,15
|
|
20231219,132900,771184050,8000,8010,8020,8000,2558
|
|
20231219,132800,750706880,8020,8020,8020,8020,2
|
|
20231219,132700,750690840,8020,8020,8020,8010,31
|
|
20231219,132600,750442410,8010,8020,8020,8010,5
|
|
20231219,132500,750402320,8010,8010,8010,8010,20
|
|
20231219,132400,750242120,8010,8020,8020,8010,431
|
|
20231219,132300,746789280,8020,8010,8020,8010,56
|
|
20231219,132200,746340470,8020,8020,8020,8020,2
|
|
20231219,132100,746324430,8020,8020,8020,8020,0
|
|
20231219,132000,746324430,8020,8020,8020,8020,2
|
|
20231219,131900,746308390,8020,8020,8020,8020,0
|
|
20231219,131800,746308390,8020,8020,8020,8020,2
|
|
20231219,131700,746292350,8010,8010,8010,8010,0
|
|
20231219,131600,746292350,8010,8020,8020,8010,201
|
|
20231219,131500,744682330,8030,8010,8030,8010,720
|
|
20231219,131400,738915110,8010,8000,8010,8000,640
|
|
20231219,131300,733795000,8000,8010,8010,8000,305
|
|
20231219,131200,731354950,8010,8010,8010,8000,90
|
|
20231219,131100,730634100,8010,8010,8010,8010,12
|
|
20231219,131000,730537980,8010,8010,8010,8010,32
|
|
20231219,130900,730281660,8010,8010,8010,8000,15
|
|
20231219,130800,730161560,8000,8000,8010,8000,34
|
|
20231219,130700,729889470,8010,8010,8010,8010,1
|
|
20231219,130600,729881460,8010,8010,8010,8010,13
|
|
20231219,130500,729777330,8010,8010,8010,8010,16
|
|
20231219,130400,729649170,8010,8000,8010,8000,16
|
|
20231219,130300,729521070,8010,8010,8010,8000,140
|
|
20231219,130200,728399860,8010,8010,8010,8000,13
|
|
20231219,130100,728295780,8000,8000,8010,8000,123
|
|
20231219,130000,727311760,8010,8010,8010,8000,134
|
|
20231219,125900,726238670,8010,8000,8010,8000,29
|
|
20231219,125800,726006440,8010,8000,8010,7990,2808
|
|
20231219,125700,703542650,8010,8010,8010,8010,10
|
|
20231219,125600,703462550,8010,8000,8010,8000,87
|
|
20231219,125500,702765690,8000,8000,8000,8000,30
|
|
20231219,125400,702525690,8010,8010,8010,8010,205
|
|
20231219,125300,700883640,8010,8010,8010,8010,214
|
|
20231219,125200,699169500,8000,8020,8020,8000,988
|
|
20231219,125100,691255650,8010,8020,8020,8010,45
|
|
20231219,125000,690894940,8010,8010,8010,8010,5
|
|
20231219,124900,690854890,8020,8020,8020,8010,213
|
|
20231219,124800,689148680,8020,8020,8020,8010,17
|
|
20231219,124700,689012390,8020,8020,8020,8020,187
|
|
20231219,124600,687512650,8020,8020,8020,8020,121
|
|
20231219,124500,686542230,8020,8020,8020,8020,174
|
|
20231219,124400,685146750,8030,8030,8030,8030,30
|
|
20231219,124300,684905850,8030,8030,8030,8030,48
|
|
20231219,124200,684520410,8030,8020,8030,8020,215
|
|
20231219,124100,682794010,8030,8030,8030,8030,4
|
|
20231219,124000,682761890,8030,8030,8030,8030,4
|
|
20231219,123900,682729770,8030,8030,8030,8030,66
|
|
20231219,123800,682199790,8020,8020,8020,8020,193
|
|
20231219,123700,680651930,8020,8020,8020,8020,5
|
|
20231219,123600,680611830,8010,8010,8010,8010,0
|
|
20231219,123500,680611830,8010,8010,8010,8010,1000
|
|
20231219,123400,672601830,8010,8010,8010,8000,36
|
|
20231219,123300,672313670,8010,8010,8010,8010,0
|
|
20231219,123200,672313670,8010,8000,8010,8000,510
|
|
20231219,123100,668233570,8010,8010,8010,8010,25
|
|
20231219,123000,668033320,8010,8000,8010,8000,3
|
|
20231219,122900,668009300,8010,8000,8010,8000,18
|
|
20231219,122800,667865280,8010,8010,8010,8010,498
|
|
20231219,122700,663876300,8020,8020,8020,8020,2
|
|
20231219,122600,663860260,8030,8010,8030,8010,312
|
|
20231219,122500,661361120,8030,8030,8030,8030,3
|
|
20231219,122400,661337030,8010,8000,8010,8000,240
|
|
20231219,122300,659415130,8000,8010,8010,8000,9044
|
|
20231219,122200,587040170,8020,8020,8020,8020,11
|
|
20231219,122100,586951950,8020,8010,8020,8010,501
|
|
20231219,122000,582938930,8020,8020,8020,8020,0
|
|
20231219,121900,582938930,8020,8020,8020,8010,723
|
|
20231219,121800,577140660,8020,8020,8020,8020,10
|
|
20231219,121700,577060460,8020,8040,8040,8020,83
|
|
20231219,121600,576393890,8040,8020,8040,8020,22
|
|
20231219,121500,576217390,8020,8040,8040,8020,4
|
|
20231219,121400,576185270,8010,8010,8010,8010,2722
|
|
20231219,121300,554382050,8010,8010,8010,8010,0
|
|
20231219,121200,554382050,8010,8030,8030,8010,1000
|
|
20231219,121100,546366240,8030,8030,8030,8030,56
|
|
20231219,121000,545916560,8030,8030,8030,8030,114
|
|
20231219,120900,545001140,8030,8030,8030,8030,0
|
|
20231219,120800,545001140,8030,8020,8030,8020,80
|
|
20231219,120700,544358930,8020,8020,8020,8020,6
|
|
20231219,120600,544310810,8030,8020,8030,8020,16
|
|
20231219,120500,544182350,8030,8030,8030,8030,22
|
|
20231219,120400,544005690,8030,8030,8030,8030,21
|
|
20231219,120300,543837060,8030,8030,8030,8030,12
|
|
20231219,120200,543740700,8030,8030,8030,8030,0
|
|
20231219,120100,543740700,8030,8030,8030,8030,21
|
|
20231219,120000,543572070,8030,8020,8030,8020,25
|
|
20231219,115900,543371550,8030,8030,8030,8030,0
|
|
20231219,115800,543371550,8030,8030,8030,8030,11
|
|
20231219,115700,543283220,8030,8030,8030,8030,12
|
|
20231219,115600,543186860,8030,8030,8030,8030,4
|
|
20231219,115500,543154740,8030,8020,8030,8020,400
|
|
20231219,115400,539946210,8020,8020,8020,8020,1800
|
|
20231219,115300,525510210,8030,8030,8030,8020,160
|
|
20231219,115200,524226360,8020,8030,8030,8020,3
|
|
20231219,115100,524202290,8030,8030,8030,8030,211
|
|
20231219,115000,522507960,8030,8030,8030,8020,7
|
|
20231219,114900,522451770,8030,8030,8030,8030,2
|
|
20231219,114800,522435710,8030,8040,8040,8020,267
|
|
20231219,114700,520291790,8040,8020,8040,8020,51
|
|
20231219,114600,519882750,8040,8040,8040,8040,26
|
|
20231219,114500,519673710,8040,8040,8040,8040,10
|
|
20231219,114400,519593310,8040,8020,8040,8020,4
|
|
20231219,114300,519561170,8040,8030,8040,8030,112
|
|
20231219,114200,518661790,8030,8040,8040,8030,35
|
|
20231219,114100,518380640,8030,8040,8040,8020,321
|
|
20231219,114000,515805690,8040,8020,8040,8020,254
|
|
20231219,113900,513768510,8020,8020,8040,8020,379
|
|
20231219,113800,510728890,8040,8040,8040,8030,4
|
|
20231219,113700,510696740,8030,8030,8030,8030,29
|
|
20231219,113600,510463870,8020,8030,8040,8020,4
|
|
20231219,113500,510431740,8030,8030,8030,8030,38
|
|
20231219,113400,510126600,8020,8030,8030,8020,1992
|
|
20231219,113300,494149760,8030,8030,8030,8030,4
|
|
20231219,113200,494117640,8040,8030,8040,8030,34
|
|
20231219,113100,493844610,8030,8030,8030,8020,8
|
|
20231219,113000,493780400,8030,8030,8040,8030,1992
|
|
20231219,112900,477784460,8040,8040,8040,8030,81
|
|
20231219,112800,477133680,8040,8040,8040,8030,23
|
|
20231219,112700,476948960,8040,8040,8040,8040,1
|
|
20231219,112600,476940920,8040,8030,8040,8030,27
|
|
20231219,112500,476724100,8040,8030,8040,8030,22
|
|
20231219,112400,476547410,8040,8040,8040,8030,180
|
|
20231219,112300,475101810,8040,8040,8040,8030,246
|
|
20231219,112200,473125100,8040,8040,8040,8040,18
|
|
20231219,112100,472980380,8040,8040,8040,8040,14
|
|
20231219,112000,472867820,8040,8040,8040,8040,50
|
|
20231219,111900,472465820,8040,8040,8040,8030,14
|
|
20231219,111800,472353310,8040,8040,8040,8040,13
|
|
20231219,111700,472248790,8040,8040,8040,8040,1939
|
|
20231219,111600,456659230,8050,8050,8050,8050,1
|
|
20231219,111500,456651180,8050,8040,8050,8040,22
|
|
20231219,111400,456474240,8050,8050,8050,8050,211
|
|
20231219,111300,454775690,8050,8050,8050,8050,5
|
|
20231219,111200,454735440,8040,8050,8050,8040,70
|
|
20231219,111100,454172140,8040,8040,8040,8040,5
|
|
20231219,111000,454131940,8050,8050,8050,8050,1
|
|
20231219,110900,454123890,8050,8040,8050,8040,143
|
|
20231219,110800,452974160,8040,8040,8040,8040,2
|
|
20231219,110700,452958080,8050,8050,8050,8050,2
|
|
20231219,110600,452941980,8050,8050,8050,8050,0
|
|
20231219,110500,452941980,8050,8050,8050,8050,22
|
|
20231219,110400,452764880,8040,8040,8040,8040,46
|
|
20231219,110300,452395040,8040,8040,8040,8040,1
|
|
20231219,110200,452387000,8040,8040,8040,8040,220
|
|
20231219,110100,450618200,8050,8050,8050,8050,10
|
|
20231219,110000,450537700,8040,8040,8040,8040,0
|
|
20231219,105900,450537700,8040,8020,8040,8020,82
|
|
20231219,105800,449878800,8020,8020,8020,8020,0
|
|
20231219,105700,449878800,8020,8020,8020,8020,374
|
|
20231219,105600,446879320,8020,8020,8020,8020,0
|
|
20231219,105500,446879320,8020,8020,8020,8020,1
|
|
20231219,105400,446871300,8040,8040,8040,8040,1
|
|
20231219,105300,446863260,8040,8040,8040,8040,9
|
|
20231219,105200,446790900,8040,8040,8040,8030,619
|
|
20231219,105100,441820240,8020,8020,8020,8020,60
|
|
20231219,105000,441339040,8020,8020,8020,8020,340
|
|
20231219,104900,438612240,8010,8010,8010,8010,10
|
|
20231219,104800,438532140,8040,8040,8040,8010,920
|
|
20231219,104700,431157890,8040,8040,8040,8040,2
|
|
20231219,104600,431141810,8030,8030,8040,8030,65
|
|
20231219,104500,430619710,8040,8040,8040,8020,805
|
|
20231219,104400,424160180,8040,8050,8050,8040,52
|
|
20231219,104300,423742080,8050,8050,8050,8030,54
|
|
20231219,104200,423307400,8060,8040,8060,8040,22
|
|
20231219,104100,423130400,8030,8040,8040,8030,180
|
|
20231219,104000,421684960,8030,8030,8030,8030,0
|
|
20231219,103900,421684960,8030,8040,8040,8020,25
|
|
20231219,103800,421484390,8050,8050,8050,8050,0
|
|
20231219,103700,421484390,8050,8030,8050,8010,1192
|
|
20231219,103600,411924910,8030,8050,8050,8030,20
|
|
20231219,103500,411764290,8050,8050,8050,8040,12
|
|
20231219,103400,411667700,8050,8050,8050,8050,2
|
|
20231219,103300,411651600,8030,8030,8030,8030,10
|
|
20231219,103200,411571300,8050,8050,8050,8030,22
|
|
20231219,103100,411394580,8060,8060,8060,8050,20
|
|
20231219,103000,411233540,8060,8040,8060,8030,112
|
|
20231219,102900,410333410,8040,8040,8040,8040,0
|
|
20231219,102800,410333410,8040,8030,8040,8030,46
|
|
20231219,102700,409964020,8020,8020,8020,8020,20
|
|
20231219,102600,409803620,8020,8030,8030,8020,10
|
|
20231219,102500,409723380,8020,8030,8040,8020,2664
|
|
20231219,102400,388332570,8030,8040,8040,8030,55
|
|
20231219,102300,387890870,8030,8040,8040,8030,21
|
|
20231219,102200,387722220,8040,8040,8040,8030,5
|
|
20231219,102100,387682030,8040,8040,8040,8040,4
|
|
20231219,102000,387649870,8030,8030,8040,8030,31
|
|
20231219,101900,387400920,8030,8030,8030,8030,456
|
|
20231219,101800,383739240,8040,8030,8040,8030,149
|
|
20231219,101700,382542760,8040,8040,8040,8030,25
|
|
20231219,101600,382341960,8030,8040,8040,8030,292
|
|
20231219,101500,379994470,8040,8040,8040,8040,12
|
|
20231219,101400,379897990,8040,8040,8040,8040,113
|
|
20231219,101300,378989470,8040,8040,8040,8030,55
|
|
20231219,101200,378547460,8030,8030,8030,8030,0
|
|
20231219,101100,378547460,8030,8040,8040,8030,201
|
|
20231219,101000,376933420,8040,8040,8040,8040,1
|
|
20231219,100900,376925380,8030,8030,8040,8030,156
|
|
20231219,100800,375672690,8040,8040,8040,8040,8
|
|
20231219,100700,375608370,8040,8040,8040,8040,0
|
|
20231219,100600,375608370,8040,8040,8040,8040,1
|
|
20231219,100500,375600330,8040,8050,8050,8040,109
|
|
20231219,100400,374722890,8050,8020,8050,8020,504
|
|
20231219,100300,370680750,8050,8050,8050,8050,284
|
|
20231219,100200,368394550,8050,8040,8050,8040,157
|
|
20231219,100100,367130720,8040,8040,8040,8020,11
|
|
20231219,100000,367042380,8050,8050,8050,8050,51
|
|
20231219,095900,366631830,8040,8040,8040,8040,636
|
|
20231219,095800,361518390,8030,8040,8040,8030,110
|
|
20231219,095700,360634990,8040,8030,8040,8030,834
|
|
20231219,095600,353937940,8030,8020,8030,8020,238
|
|
20231219,095500,352029150,8020,8020,8020,8020,5
|
|
20231219,095400,351989050,8030,8030,8030,8030,1
|
|
20231219,095300,351981020,8030,8030,8030,8020,3557
|
|
20231219,095200,323436630,8030,8030,8030,8020,22
|
|
20231219,095100,323260160,8030,8040,8040,8030,690
|
|
20231219,095000,317719450,8030,8040,8040,8030,22
|
|
20231219,094900,317542760,8040,8040,8040,8030,23
|
|
20231219,094800,317357850,8040,8040,8040,8040,210
|
|
20231219,094700,315669450,8030,8040,8040,8030,35
|
|
20231219,094600,315388160,8040,8020,8040,8020,23
|
|
20231219,094500,315203440,8020,8030,8030,8010,1908
|
|
20231219,094400,299900590,8030,8030,8030,8030,2
|
|
20231219,094300,299884530,8020,8020,8020,8020,569
|
|
20231219,094200,295321150,8020,8020,8020,8020,391
|
|
20231219,094100,292185330,8020,8020,8030,8010,326
|
|
20231219,094000,289572000,8010,8010,8010,8010,637
|
|
20231219,093900,284469630,8010,8010,8030,8010,104
|
|
20231219,093800,283636570,8010,8020,8020,8000,857
|
|
20231219,093700,276772160,8030,8030,8030,8030,103
|
|
20231219,093600,275945070,8030,8030,8030,8010,240
|
|
20231219,093500,274021930,8030,8010,8030,8010,71
|
|
20231219,093400,273453180,8030,8010,8030,8010,49
|
|
20231219,093300,273060620,8020,8020,8020,8020,170
|
|
20231219,093200,271697220,8010,8000,8030,8000,713
|
|
20231219,093100,265992910,8000,8030,8030,8000,583
|
|
20231219,093000,261328550,8030,8000,8040,8000,1383
|
|
20231219,092900,250264360,8010,8020,8020,8010,2494
|
|
20231219,092800,230287070,8020,8030,8030,8010,483
|
|
20231219,092700,226417460,8030,8040,8040,8030,7
|
|
20231219,092600,226361200,8040,8040,8040,8040,2
|
|
20231219,092500,226345120,8010,8010,8010,8010,10
|
|
20231219,092400,226265020,8010,8010,8050,8010,23
|
|
20231219,092300,226080750,8050,8010,8050,8000,163
|
|
20231219,092200,224775060,8010,8010,8010,8000,67
|
|
20231219,092100,224238420,8010,8010,8010,8000,111
|
|
20231219,092000,223349780,8010,8010,8010,8010,14
|
|
20231219,091900,223237640,8010,8010,8030,8000,6081
|
|
20231219,091800,174560650,8010,8010,8010,8010,3113
|
|
20231219,091700,149625520,8010,8030,8030,8010,3272
|
|
20231219,091600,123404710,8030,8050,8050,8030,243
|
|
20231219,091500,121452900,8050,8050,8050,8030,129
|
|
20231219,091400,120416730,8030,8050,8050,8030,1666
|
|
20231219,091300,107030530,8050,8060,8070,8050,722
|
|
20231219,091200,101215360,8060,8070,8070,8060,106
|
|
20231219,091100,100360940,8070,8060,8070,8060,733
|
|
20231219,091000,94452910,8060,8080,8080,8060,247
|
|
20231219,090900,92461430,8080,8080,8080,8060,1526
|
|
20231219,090800,80150530,8090,8070,8100,8070,383
|
|
20231219,090700,77053390,8100,8100,8100,8070,5071
|
|
20231219,090600,36106140,8090,8100,8100,8090,382
|
|
20231219,090500,33014350,8100,8100,8100,8100,801
|
|
20231219,090400,26526250,8100,8110,8110,8100,276
|
|
20231219,090300,24290570,8100,8130,8130,8100,131
|
|
20231219,090200,23228360,8140,8120,8140,8100,999
|
|
20231219,090100,15113890,8110,8110,8110,8100,568
|
|
20231219,090000,10507460,8090,8070,8110,8070,1302
|