589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,184600,1117359130,8100,8100,8100,8100,3452
|
|
20231220,184500,1117359130,8100,8100,8100,8100,0
|
|
20231220,184400,1117359130,8100,8100,8100,8100,0
|
|
20231220,184300,1117359130,8100,8100,8100,8100,0
|
|
20231220,184200,1117359130,8100,8100,8100,8100,0
|
|
20231220,184100,1117359130,8100,8100,8100,8100,0
|
|
20231220,184000,1117359130,8100,8100,8100,8100,0
|
|
20231220,183900,1117359130,8100,8100,8100,8100,0
|
|
20231220,183800,1117359130,8100,8100,8100,8100,0
|
|
20231220,183700,1117359130,8100,8100,8100,8100,0
|
|
20231220,183600,1117359130,8100,8100,8100,8100,0
|
|
20231220,183500,1117359130,8100,8100,8100,8100,0
|
|
20231220,183400,1117359130,8100,8100,8100,8100,0
|
|
20231220,183300,1117359130,8100,8100,8100,8100,0
|
|
20231220,183200,1117359130,8100,8100,8100,8100,0
|
|
20231220,183100,1117359130,8100,8100,8100,8100,0
|
|
20231220,183000,1117359130,8100,8100,8100,8100,0
|
|
20231220,182900,1117359130,8100,8100,8100,8100,0
|
|
20231220,182800,1117359130,8100,8100,8100,8100,0
|
|
20231220,182700,1117359130,8100,8100,8100,8100,0
|
|
20231220,182600,1117359130,8100,8100,8100,8100,0
|
|
20231220,182500,1117359130,8100,8100,8100,8100,0
|
|
20231220,182400,1117359130,8100,8100,8100,8100,0
|
|
20231220,182300,1117359130,8100,8100,8100,8100,0
|
|
20231220,182200,1117359130,8100,8100,8100,8100,0
|
|
20231220,182100,1117359130,8100,8100,8100,8100,0
|
|
20231220,182000,1117359130,8100,8100,8100,8100,0
|
|
20231220,181900,1117359130,8100,8100,8100,8100,0
|
|
20231220,181800,1117359130,8100,8100,8100,8100,0
|
|
20231220,181700,1117359130,8100,8100,8100,8100,0
|
|
20231220,181600,1117359130,8100,8100,8100,8100,3452
|
|
20231220,181500,1117359130,8100,8100,8100,8100,0
|
|
20231220,181400,1117359130,8100,8100,8100,8100,0
|
|
20231220,181300,1117359130,8100,8100,8100,8100,0
|
|
20231220,181200,1117359130,8100,8100,8100,8100,0
|
|
20231220,181100,1117359130,8100,8100,8100,8100,0
|
|
20231220,181000,1117359130,8100,8100,8100,8100,0
|
|
20231220,180900,1117359130,8100,8100,8100,8100,0
|
|
20231220,180800,1117359130,8100,8100,8100,8100,0
|
|
20231220,180700,1117359130,8100,8100,8100,8100,0
|
|
20231220,180600,1117359130,8100,8100,8100,8100,0
|
|
20231220,180500,1117359130,8100,8100,8100,8100,0
|
|
20231220,180400,1117359130,8100,8100,8100,8100,0
|
|
20231220,180300,1117359130,8100,8100,8100,8100,0
|
|
20231220,180200,1117359130,8100,8100,8100,8100,0
|
|
20231220,180100,1117359130,8100,8100,8100,8100,0
|
|
20231220,180000,1117359130,8100,8100,8100,8100,0
|
|
20231220,175900,1117359130,8100,8100,8100,8100,0
|
|
20231220,175800,1117359130,8100,8100,8100,8100,0
|
|
20231220,175700,1117359130,8100,8100,8100,8100,0
|
|
20231220,175600,1117359130,8100,8100,8100,8100,0
|
|
20231220,175500,1117359130,8100,8100,8100,8100,0
|
|
20231220,175400,1117359130,8100,8100,8100,8100,0
|
|
20231220,175300,1117359130,8100,8100,8100,8100,0
|
|
20231220,175200,1117359130,8100,8100,8100,8100,0
|
|
20231220,175100,1117359130,8100,8100,8100,8100,0
|
|
20231220,175000,1117359130,8100,8100,8100,8100,0
|
|
20231220,174900,1117359130,8100,8100,8100,8100,0
|
|
20231220,174800,1117359130,8100,8100,8100,8100,0
|
|
20231220,174700,1117359130,8100,8100,8100,8100,0
|
|
20231220,174600,1117359130,8100,8100,8100,8100,3452
|
|
20231220,174500,1117359130,8100,8100,8100,8100,0
|
|
20231220,174400,1117359130,8100,8100,8100,8100,0
|
|
20231220,174300,1117359130,8100,8100,8100,8100,0
|
|
20231220,174200,1117359130,8100,8100,8100,8100,0
|
|
20231220,174100,1117359130,8100,8100,8100,8100,0
|
|
20231220,174000,1117359130,8100,8100,8100,8100,0
|
|
20231220,173900,1117359130,8100,8100,8100,8100,0
|
|
20231220,173800,1117359130,8100,8100,8100,8100,0
|
|
20231220,173700,1117359130,8100,8100,8100,8100,0
|
|
20231220,173600,1117359130,8100,8100,8100,8100,0
|
|
20231220,173500,1117359130,8100,8100,8100,8100,0
|
|
20231220,173400,1117359130,8100,8100,8100,8100,0
|
|
20231220,173300,1117359130,8100,8100,8100,8100,0
|
|
20231220,173200,1117359130,8100,8100,8100,8100,0
|
|
20231220,173100,1117359130,8100,8100,8100,8100,0
|
|
20231220,173000,1117359130,8100,8100,8100,8100,0
|
|
20231220,172900,1117359130,8100,8100,8100,8100,0
|
|
20231220,172800,1117359130,8100,8100,8100,8100,0
|
|
20231220,172700,1117359130,8100,8100,8100,8100,0
|
|
20231220,172600,1117359130,8100,8100,8100,8100,0
|
|
20231220,172500,1117359130,8100,8100,8100,8100,0
|
|
20231220,172400,1117359130,8100,8100,8100,8100,0
|
|
20231220,172300,1117359130,8100,8100,8100,8100,0
|
|
20231220,172200,1117359130,8100,8100,8100,8100,0
|
|
20231220,172100,1117359130,8100,8100,8100,8100,0
|
|
20231220,172000,1117359130,8100,8100,8100,8100,0
|
|
20231220,171900,1117359130,8100,8100,8100,8100,0
|
|
20231220,171800,1117359130,8100,8100,8100,8100,0
|
|
20231220,171700,1117359130,8100,8100,8100,8100,0
|
|
20231220,171600,1117359130,8100,8100,8100,8100,3452
|
|
20231220,171500,1117359130,8100,8100,8100,8100,0
|
|
20231220,171400,1117359130,8100,8100,8100,8100,0
|
|
20231220,171300,1117359130,8100,8100,8100,8100,0
|
|
20231220,171200,1117359130,8100,8100,8100,8100,0
|
|
20231220,171100,1117359130,8100,8100,8100,8100,0
|
|
20231220,171000,1117359130,8100,8100,8100,8100,0
|
|
20231220,170900,1117359130,8100,8100,8100,8100,0
|
|
20231220,170800,1117359130,8100,8100,8100,8100,0
|
|
20231220,170700,1117359130,8100,8100,8100,8100,0
|
|
20231220,170600,1117359130,8100,8100,8100,8100,0
|
|
20231220,170500,1117359130,8100,8100,8100,8100,0
|
|
20231220,170400,1117359130,8100,8100,8100,8100,0
|
|
20231220,170300,1117359130,8100,8100,8100,8100,0
|
|
20231220,170200,1117359130,8100,8100,8100,8100,0
|
|
20231220,170100,1117359130,8100,8100,8100,8100,0
|
|
20231220,170000,1117359130,8100,8100,8100,8100,0
|
|
20231220,165900,1117359130,8100,8100,8100,8100,0
|
|
20231220,165800,1117359130,8100,8100,8100,8100,0
|
|
20231220,165700,1117359130,8100,8100,8100,8100,0
|
|
20231220,165600,1117359130,8100,8100,8100,8100,0
|
|
20231220,165500,1117359130,8100,8100,8100,8100,0
|
|
20231220,165400,1117359130,8100,8100,8100,8100,0
|
|
20231220,165300,1117359130,8100,8100,8100,8100,0
|
|
20231220,165200,1117359130,8100,8100,8100,8100,0
|
|
20231220,165100,1117359130,8100,8100,8100,8100,0
|
|
20231220,165000,1117359130,8100,8100,8100,8100,0
|
|
20231220,164900,1117359130,8100,8100,8100,8100,0
|
|
20231220,164800,1117359130,8100,8100,8100,8100,0
|
|
20231220,164700,1117359130,8100,8100,8100,8100,0
|
|
20231220,164600,1117359130,8100,8100,8100,8100,3452
|
|
20231220,164500,1117359130,8100,8100,8100,8100,0
|
|
20231220,164400,1117359130,8100,8100,8100,8100,0
|
|
20231220,164300,1117359130,8100,8100,8100,8100,0
|
|
20231220,164200,1117359130,8100,8100,8100,8100,0
|
|
20231220,164100,1117359130,8100,8100,8100,8100,0
|
|
20231220,164000,1117359130,8100,8100,8100,8100,0
|
|
20231220,163900,1117359130,8100,8100,8100,8100,0
|
|
20231220,163800,1117359130,8100,8100,8100,8100,0
|
|
20231220,163700,1117359130,8100,8100,8100,8100,0
|
|
20231220,163600,1117359130,8100,8100,8100,8100,0
|
|
20231220,163500,1117359130,8100,8100,8100,8100,0
|
|
20231220,163400,1117359130,8100,8100,8100,8100,0
|
|
20231220,163300,1117359130,8100,8100,8100,8100,0
|
|
20231220,163200,1117359130,8100,8100,8100,8100,0
|
|
20231220,163100,1117359130,8100,8100,8100,8100,0
|
|
20231220,163000,1117359130,8100,8100,8100,8100,0
|
|
20231220,162900,1117359130,8100,8100,8100,8100,0
|
|
20231220,162800,1117359130,8100,8100,8100,8100,0
|
|
20231220,162700,1117359130,8100,8100,8100,8100,0
|
|
20231220,162600,1117359130,8100,8100,8100,8100,0
|
|
20231220,162500,1117359130,8100,8100,8100,8100,0
|
|
20231220,162400,1117359130,8100,8100,8100,8100,0
|
|
20231220,162300,1117359130,8100,8100,8100,8100,0
|
|
20231220,162200,1117359130,8100,8100,8100,8100,0
|
|
20231220,162100,1117359130,8100,8100,8100,8100,0
|
|
20231220,162000,1117359130,8100,8100,8100,8100,0
|
|
20231220,161900,1117359130,8100,8100,8100,8100,0
|
|
20231220,161800,1117359130,8100,8100,8100,8100,0
|
|
20231220,161700,1117359130,8100,8100,8100,8100,0
|
|
20231220,161600,1117359130,8100,8100,8100,8100,3452
|
|
20231220,161500,1117359130,8100,8100,8100,8100,0
|
|
20231220,161400,1117359130,8100,8100,8100,8100,0
|
|
20231220,161300,1117359130,8100,8100,8100,8100,0
|
|
20231220,161200,1117359130,8100,8100,8100,8100,0
|
|
20231220,161100,1117359130,8100,8100,8100,8100,0
|
|
20231220,161000,1117359130,8100,8100,8100,8100,0
|
|
20231220,160900,1117359130,8100,8100,8100,8100,0
|
|
20231220,160800,1117359130,8100,8100,8100,8100,0
|
|
20231220,160700,1117359130,8100,8100,8100,8100,0
|
|
20231220,160600,1117359130,8100,8100,8100,8100,0
|
|
20231220,160500,1117359130,8100,8100,8100,8100,0
|
|
20231220,160400,1117359130,8100,8100,8100,8100,0
|
|
20231220,160300,1117359130,8100,8100,8100,8100,0
|
|
20231220,160200,1117359130,8100,8100,8100,8100,0
|
|
20231220,160100,1117359130,8100,8100,8100,8100,0
|
|
20231220,160000,1117359130,8100,8100,8100,8100,0
|
|
20231220,155900,1117359130,8100,8100,8100,8100,0
|
|
20231220,155800,1117359130,8100,8100,8100,8100,0
|
|
20231220,155700,1117359130,8100,8100,8100,8100,0
|
|
20231220,155600,1117359130,8100,8100,8100,8100,0
|
|
20231220,155500,1117359130,8100,8100,8100,8100,0
|
|
20231220,155400,1117359130,8100,8100,8100,8100,0
|
|
20231220,155300,1117359130,8100,8100,8100,8100,0
|
|
20231220,155200,1117359130,8100,8100,8100,8100,0
|
|
20231220,155100,1117359130,8100,8100,8100,8100,0
|
|
20231220,155000,1117359130,8100,8100,8100,8100,0
|
|
20231220,154900,1117359130,8100,8100,8100,8100,0
|
|
20231220,154800,1117359130,8100,8100,8100,8100,0
|
|
20231220,154700,1117359130,8100,8100,8100,8100,0
|
|
20231220,154600,1117359130,8100,8100,8100,8100,3452
|
|
20231220,154500,1117359130,8100,8100,8100,8100,0
|
|
20231220,154400,1117359130,8100,8100,8100,8100,0
|
|
20231220,154300,1117359130,8100,8100,8100,8100,0
|
|
20231220,154200,1117359130,8100,8100,8100,8100,0
|
|
20231220,154100,1117359130,8100,8100,8100,8100,0
|
|
20231220,154000,1117359130,8100,8100,8100,8100,0
|
|
20231220,153900,1117359130,8100,8100,8100,8100,0
|
|
20231220,153800,1117359130,8100,8100,8100,8100,0
|
|
20231220,153700,1117359130,8100,8100,8100,8100,0
|
|
20231220,153600,1117359130,8100,8100,8100,8100,0
|
|
20231220,153500,1117359130,8100,8100,8100,8100,0
|
|
20231220,153400,1117359130,8100,8100,8100,8100,0
|
|
20231220,153300,1117359130,8100,8100,8100,8100,0
|
|
20231220,153200,1117359130,8100,8100,8100,8100,0
|
|
20231220,153100,1117359130,8100,8100,8100,8100,0
|
|
20231220,153000,1117359130,8100,8100,8100,8100,3452
|
|
20231220,152900,1089397930,8070,8070,8070,8070,0
|
|
20231220,152800,1089397930,8070,8070,8070,8070,0
|
|
20231220,152700,1089397930,8070,8070,8070,8070,0
|
|
20231220,152600,1089397930,8070,8070,8070,8070,0
|
|
20231220,152500,1089397930,8070,8070,8070,8070,0
|
|
20231220,152400,1089397930,8070,8070,8070,8070,0
|
|
20231220,152300,1089397930,8070,8070,8070,8070,0
|
|
20231220,152200,1089397930,8070,8070,8070,8070,0
|
|
20231220,152100,1089397930,8070,8070,8070,8070,0
|
|
20231220,152000,1089397930,8070,8070,8070,8070,0
|
|
20231220,151900,1089397930,8070,8060,8070,8060,918
|
|
20231220,151800,1081993420,8070,8070,8080,8070,1126
|
|
20231220,151700,1072906570,8070,8080,8080,8070,175
|
|
20231220,151600,1071494160,8080,8080,8080,8080,98
|
|
20231220,151500,1070702320,8080,8070,8080,8070,392
|
|
20231220,151400,1067538690,8070,8070,8070,8060,893
|
|
20231220,151300,1060332390,8070,8080,8080,8070,22
|
|
20231220,151200,1060154840,8080,8080,8080,8080,202
|
|
20231220,151100,1058522680,8080,8080,8090,8080,276
|
|
20231220,151000,1056292590,8090,8070,8090,8070,568
|
|
20231220,150900,1051707390,8090,8070,8090,8070,29
|
|
20231220,150800,1051473300,8100,8100,8100,8100,1
|
|
20231220,150700,1051465200,8100,8100,8100,8100,2
|
|
20231220,150600,1051449000,8100,8090,8100,8090,12
|
|
20231220,150500,1051351900,8090,8090,8090,8070,28
|
|
20231220,150400,1051125800,8080,8080,8090,8080,368
|
|
20231220,150300,1048152330,8080,8090,8090,8080,1563
|
|
20231220,150200,1035523270,8090,8090,8090,8090,4
|
|
20231220,150100,1035490910,8090,8090,8100,8080,2215
|
|
20231220,150000,1017581620,8090,8090,8100,8080,39
|
|
20231220,145900,1017266280,8090,8100,8100,8090,23
|
|
20231220,145800,1017080190,8080,8080,8080,8080,22
|
|
20231220,145700,1016902430,8090,8090,8090,8090,0
|
|
20231220,145600,1016902430,8090,8090,8090,8090,204
|
|
20231220,145500,1015252070,8100,8090,8100,8090,10
|
|
20231220,145400,1015171150,8100,8100,8100,8080,39
|
|
20231220,145300,1014855670,8100,8080,8100,8080,416
|
|
20231220,145200,1011494350,8100,8100,8100,8070,156
|
|
20231220,145100,1010233890,8080,8080,8100,8080,15
|
|
20231220,145000,1010112610,8100,8100,8100,8100,3
|
|
20231220,144900,1010088310,8100,8100,8100,8100,4
|
|
20231220,144800,1010055910,8070,8070,8100,8070,2590
|
|
20231220,144700,989150010,8100,8100,8100,8100,11
|
|
20231220,144600,989060910,8110,8080,8110,8080,2125
|
|
20231220,144500,971890730,8110,8100,8110,8080,275
|
|
20231220,144400,969662750,8110,8090,8110,8090,149
|
|
20231220,144300,968454880,8080,8080,8110,8070,234
|
|
20231220,144200,966564370,8110,8110,8110,8070,584
|
|
20231220,144100,961847330,8070,8080,8080,8070,122
|
|
20231220,144000,960861960,8080,8110,8110,8080,310
|
|
20231220,143900,958357100,8110,8080,8110,8080,22
|
|
20231220,143800,958179280,8110,8110,8110,8080,247
|
|
20231220,143700,956182500,8080,8110,8110,8080,161
|
|
20231220,143600,954881410,8110,8090,8110,8070,111
|
|
20231220,143500,953983390,8080,8070,8080,8070,218
|
|
20231220,143400,952222680,8070,8080,8080,8070,70
|
|
20231220,143300,951657660,8080,8080,8080,8080,134
|
|
20231220,143200,950574940,8090,8090,8100,8080,356
|
|
20231220,143100,947695370,8090,8090,8090,8080,257
|
|
20231220,143000,945616450,8080,8080,8080,8080,22
|
|
20231220,142900,945438690,8080,8080,8080,8080,414
|
|
20231220,142800,942093570,8090,8090,8090,8090,6
|
|
20231220,142700,942045030,8080,8080,8080,8080,442
|
|
20231220,142600,938473670,8090,8090,8090,8090,203
|
|
20231220,142500,936831400,8090,8090,8090,8090,21
|
|
20231220,142400,936661510,8090,8080,8090,8080,78
|
|
20231220,142300,936031260,8080,8080,8080,8080,2
|
|
20231220,142200,936015100,8080,8080,8080,8080,0
|
|
20231220,142100,936015100,8080,8080,8080,8080,2
|
|
20231220,142000,935998940,8080,8080,8100,8080,885
|
|
20231220,141900,928847470,8110,8090,8110,8090,317
|
|
20231220,141800,926278710,8100,8090,8100,8090,32
|
|
20231220,141700,926019810,8090,8090,8090,8080,1003
|
|
20231220,141600,917915360,8090,8100,8110,8080,90
|
|
20231220,141500,917187350,8080,8090,8090,8080,71
|
|
20231220,141400,916613660,8090,8110,8110,8090,234
|
|
20231220,141300,914720140,8110,8110,8110,8110,103
|
|
20231220,141200,913884810,8090,8100,8100,8090,371
|
|
20231220,141100,910880110,8100,8100,8100,8090,606
|
|
20231220,141000,905977420,8100,8100,8100,8080,25
|
|
20231220,140900,905775350,8090,8090,8090,8090,21
|
|
20231220,140800,905605460,8080,8080,8080,8080,0
|
|
20231220,140700,905605460,8080,8100,8100,8080,71
|
|
20231220,140600,905030780,8100,8080,8100,8080,3
|
|
20231220,140500,905006500,8090,8100,8100,8090,13
|
|
20231220,140400,904901320,8090,8090,8090,8090,10
|
|
20231220,140300,904820420,8090,8090,8090,8090,17
|
|
20231220,140200,904682890,8080,8090,8090,8080,32
|
|
20231220,140100,904424220,8090,8090,8090,8090,30
|
|
20231220,140000,904181520,8090,8080,8090,8080,74
|
|
20231220,135900,903583360,8090,8090,8090,8090,100
|
|
20231220,135800,902774360,8080,8080,8080,8080,21
|
|
20231220,135700,902604680,8080,8080,8080,8080,0
|
|
20231220,135600,902604680,8080,8090,8090,8080,3121
|
|
20231220,135500,877386790,8080,8080,8080,8080,20
|
|
20231220,135400,877225190,8080,8090,8090,8080,113
|
|
20231220,135300,876311140,8090,8090,8090,8090,151
|
|
20231220,135200,875089550,8090,8090,8090,8080,32
|
|
20231220,135100,874830880,8090,8090,8090,8090,8
|
|
20231220,135000,874766160,8090,8090,8090,8090,3041
|
|
20231220,134900,850164470,8090,8090,8090,8090,2
|
|
20231220,134800,850148290,8110,8110,8110,8110,2
|
|
20231220,134700,850132070,8100,8100,8100,8100,111
|
|
20231220,134600,849232970,8100,8100,8100,8100,316
|
|
20231220,134500,846673370,8100,8100,8100,8100,0
|
|
20231220,134400,846673370,8100,8100,8100,8100,65
|
|
20231220,134300,846146870,8090,8100,8100,8090,290
|
|
20231220,134200,843798080,8120,8120,8120,8120,7
|
|
20231220,134100,843741240,8100,8100,8100,8100,76
|
|
20231220,134000,843125640,8100,8120,8120,8100,210
|
|
20231220,133900,841424240,8120,8120,8120,8120,0
|
|
20231220,133800,841424240,8120,8110,8120,8100,173
|
|
20231220,133700,840022030,8100,8110,8110,8100,167
|
|
20231220,133600,838668290,8110,8090,8110,8090,80
|
|
20231220,133500,838019910,8090,8100,8100,8090,828
|
|
20231220,133400,831320960,8090,8090,8090,8090,0
|
|
20231220,133300,831320960,8090,8090,8090,8090,0
|
|
20231220,133200,831320960,8090,8090,8090,8090,40
|
|
20231220,133100,830997360,8100,8110,8110,8100,234
|
|
20231220,133000,829101920,8110,8120,8120,8110,132
|
|
20231220,132900,828030310,8120,8110,8120,8110,111
|
|
20231220,132800,827130060,8110,8100,8110,8100,117
|
|
20231220,132700,826182340,8100,8100,8100,8100,60
|
|
20231220,132600,825696340,8100,8100,8100,8100,6
|
|
20231220,132500,825647740,8100,8110,8110,8100,139
|
|
20231220,132400,824521830,8110,8110,8110,8110,0
|
|
20231220,132300,824521830,8110,8110,8110,8110,30
|
|
20231220,132200,824278530,8100,8100,8100,8100,100
|
|
20231220,132100,823468530,8090,8090,8090,8090,359
|
|
20231220,132000,820564220,8090,8090,8090,8090,6
|
|
20231220,131900,820515680,8080,8090,8090,8080,26
|
|
20231220,131800,820305550,8090,8090,8090,8090,4
|
|
20231220,131700,820273190,8090,8090,8090,8090,0
|
|
20231220,131600,820273190,8090,8090,8090,8090,10
|
|
20231220,131500,820192290,8080,8080,8080,8080,83
|
|
20231220,131400,819521650,8100,8100,8100,8100,1
|
|
20231220,131300,819513550,8100,8100,8100,8100,973
|
|
20231220,131200,811632250,8100,8100,8100,8100,2
|
|
20231220,131100,811616050,8100,8070,8100,8070,3
|
|
20231220,131000,811591780,8070,8080,8080,8070,2
|
|
20231220,130900,811575630,8080,8080,8080,8080,318
|
|
20231220,130800,809006190,8080,8080,8080,8070,192
|
|
20231220,130700,807454950,8080,8080,8080,8080,23
|
|
20231220,130600,807269110,8080,8070,8080,8070,163
|
|
20231220,130500,805953670,8070,8070,8070,8070,643
|
|
20231220,130400,800764660,8070,8090,8090,8070,1127
|
|
20231220,130300,791662900,8090,8090,8090,8090,334
|
|
20231220,130200,788960840,8100,8100,8100,8100,1011
|
|
20231220,130100,780771740,8100,8100,8100,8100,2011
|
|
20231220,130000,764482640,8100,8100,8100,8100,27
|
|
20231220,125900,764263940,8100,8100,8100,8100,6
|
|
20231220,125800,764215340,8100,8100,8100,8100,166
|
|
20231220,125700,762870740,8100,8100,8100,8100,26
|
|
20231220,125600,762660140,8100,8100,8100,8100,5
|
|
20231220,125500,762619640,8100,8100,8100,8100,0
|
|
20231220,125400,762619640,8100,8100,8100,8100,10
|
|
20231220,125300,762538640,8100,8100,8100,8100,5
|
|
20231220,125200,762498140,8100,8110,8110,8100,542
|
|
20231220,125100,758102940,8110,8110,8110,8110,618
|
|
20231220,125000,753090960,8110,8100,8110,8100,42
|
|
20231220,124900,752750750,8100,8090,8100,8090,316
|
|
20231220,124800,750191240,8100,8100,8100,8090,204
|
|
20231220,124700,748538850,8100,8100,8100,8100,9
|
|
20231220,124600,748465950,8110,8100,8110,8100,252
|
|
20231220,124500,746423280,8100,8100,8100,8100,50
|
|
20231220,124400,746018280,8100,8100,8100,8100,5
|
|
20231220,124300,745977780,8100,8100,8110,8100,2151
|
|
20231220,124200,728554620,8100,8100,8100,8090,7
|
|
20231220,124100,728497930,8080,8090,8090,8080,748
|
|
20231220,124000,722452860,8090,8090,8090,8090,0
|
|
20231220,123900,722452860,8090,8100,8100,8090,120
|
|
20231220,123800,721482050,8100,8100,8100,8100,0
|
|
20231220,123700,721482050,8100,8100,8100,8100,29
|
|
20231220,123600,721247150,8100,8100,8100,8100,0
|
|
20231220,123500,721247150,8100,8100,8100,8090,70
|
|
20231220,123400,720680360,8100,8090,8100,8090,21
|
|
20231220,123300,720510460,8100,8100,8100,8100,0
|
|
20231220,123200,720510460,8100,8090,8100,8090,468
|
|
20231220,123100,716724320,8100,8100,8100,8100,0
|
|
20231220,123000,716724320,8100,8100,8100,8090,385
|
|
20231220,122900,713609560,8100,8100,8100,8100,1
|
|
20231220,122800,713601460,8100,8100,8100,8100,3
|
|
20231220,122700,713577160,8090,8090,8090,8090,108
|
|
20231220,122600,712703440,8090,8090,8090,8090,0
|
|
20231220,122500,712703440,8090,8090,8090,8090,7
|
|
20231220,122400,712646810,8100,8110,8110,8100,132
|
|
20231220,122300,711577600,8110,8110,8110,8100,12
|
|
20231220,122200,711480350,8110,8110,8110,8110,0
|
|
20231220,122100,711480350,8110,8100,8110,8100,14
|
|
20231220,122000,711366910,8110,8100,8110,8100,12
|
|
20231220,121900,711269700,8090,8100,8100,8090,260
|
|
20231220,121800,709164840,8100,8100,8100,8100,121
|
|
20231220,121700,708184740,8100,8100,8100,8100,119
|
|
20231220,121600,707220840,8100,8110,8110,8100,6
|
|
20231220,121500,707172230,8110,8110,8110,8110,1
|
|
20231220,121400,707164120,8100,8100,8100,8100,16
|
|
20231220,121300,707034520,8110,8110,8110,8110,3
|
|
20231220,121200,707010190,8100,8110,8110,8100,24
|
|
20231220,121100,706815560,8110,8090,8110,8090,73
|
|
20231220,121000,706224330,8090,8110,8110,8090,37
|
|
20231220,120900,705924920,8090,8090,8090,8090,0
|
|
20231220,120800,705924920,8090,8100,8100,8090,2800
|
|
20231220,120700,683267850,8110,8110,8110,8110,282
|
|
20231220,120600,680980830,8110,8110,8110,8100,1018
|
|
20231220,120500,672733530,8100,8100,8100,8100,1
|
|
20231220,120400,672725430,8100,8100,8100,8100,4
|
|
20231220,120300,672693030,8100,8100,8100,8100,0
|
|
20231220,120200,672693030,8100,8110,8110,8100,26
|
|
20231220,120100,672482380,8110,8110,8110,8110,195
|
|
20231220,120000,670900930,8100,8100,8110,8100,480
|
|
20231220,115900,667012860,8100,8100,8100,8100,5
|
|
20231220,115800,666972360,8110,8110,8110,8110,24
|
|
20231220,115700,666777720,8110,8110,8110,8110,133
|
|
20231220,115600,665699090,8110,8100,8110,8100,66
|
|
20231220,115500,665164430,8110,8100,8110,8100,80
|
|
20231220,115400,664515640,8110,8110,8110,8110,3
|
|
20231220,115300,664491310,8110,8110,8110,8110,53
|
|
20231220,115200,664061480,8120,8120,8120,8120,2
|
|
20231220,115100,664045240,8110,8110,8110,8110,128
|
|
20231220,115000,663007160,8110,8110,8110,8110,0
|
|
20231220,114900,663007160,8110,8110,8110,8110,25
|
|
20231220,114800,662804410,8110,8110,8110,8110,7
|
|
20231220,114700,662747640,8110,8100,8110,8100,844
|
|
20231220,114600,655910460,8110,8110,8110,8110,2
|
|
20231220,114500,655894240,8110,8110,8110,8110,233
|
|
20231220,114400,654004610,8120,8120,8120,8120,1
|
|
20231220,114300,653996490,8120,8120,8120,8120,3
|
|
20231220,114200,653972130,8110,8120,8120,8110,54
|
|
20231220,114100,653533900,8120,8120,8120,8120,3
|
|
20231220,114000,653509540,8120,8120,8120,8110,12
|
|
20231220,113900,653412180,8120,8120,8120,8120,0
|
|
20231220,113800,653412180,8120,8120,8120,8120,16
|
|
20231220,113700,653282260,8120,8120,8120,8120,120
|
|
20231220,113600,652307860,8120,8120,8120,8100,1695
|
|
20231220,113500,638561580,8120,8120,8120,8120,180
|
|
20231220,113400,637099980,8120,8120,8120,8120,2
|
|
20231220,113300,637083740,8100,8100,8100,8100,0
|
|
20231220,113200,637083740,8100,8100,8100,8100,199
|
|
20231220,113100,635471840,8110,8110,8110,8110,253
|
|
20231220,113000,633420010,8100,8110,8110,8100,27
|
|
20231220,112900,633201250,8110,8110,8110,8110,4
|
|
20231220,112800,633168810,8110,8110,8110,8110,352
|
|
20231220,112700,630314090,8110,8110,8110,8110,155
|
|
20231220,112600,629057040,8120,8120,8120,8120,0
|
|
20231220,112500,629057040,8120,8110,8120,8100,1340
|
|
20231220,112400,618196470,8120,8120,8120,8120,0
|
|
20231220,112300,618196470,8120,8120,8120,8120,31
|
|
20231220,112200,617944750,8120,8130,8130,8120,373
|
|
20231220,112100,614915940,8130,8130,8130,8130,0
|
|
20231220,112000,614915940,8130,8130,8130,8130,2
|
|
20231220,111900,614899680,8130,8130,8130,8130,19
|
|
20231220,111800,614745210,8120,8120,8120,8120,0
|
|
20231220,111700,614745210,8120,8120,8120,8120,41
|
|
20231220,111600,614412290,8130,8130,8130,8130,0
|
|
20231220,111500,614412290,8130,8130,8130,8130,20
|
|
20231220,111400,614249690,8130,8130,8130,8130,0
|
|
20231220,111300,614249690,8130,8130,8130,8130,155
|
|
20231220,111200,612989540,8140,8140,8140,8140,6
|
|
20231220,111100,612940700,8140,8140,8150,8140,61
|
|
20231220,111000,612443800,8150,8150,8150,8150,0
|
|
20231220,110900,612443800,8150,8150,8150,8150,0
|
|
20231220,110800,612443800,8150,8150,8150,8150,0
|
|
20231220,110700,612443800,8150,8140,8150,8140,126
|
|
20231220,110600,611417960,8140,8140,8140,8140,8
|
|
20231220,110500,611352840,8140,8150,8150,8140,156
|
|
20231220,110400,610082500,8150,8150,8150,8150,10
|
|
20231220,110300,610001000,8150,8140,8150,8130,1146
|
|
20231220,110200,600675280,8150,8140,8150,8140,22
|
|
20231220,110100,600496170,8150,8150,8150,8140,47
|
|
20231220,110000,600113220,8150,8150,8150,8150,94
|
|
20231220,105900,599347120,8150,8160,8160,8150,9
|
|
20231220,105800,599273720,8160,8160,8160,8160,28
|
|
20231220,105700,599045240,8160,8150,8160,8140,1552
|
|
20231220,105600,586386170,8150,8150,8150,8150,146
|
|
20231220,105500,585196270,8130,8130,8130,8130,1
|
|
20231220,105400,585188140,8130,8150,8150,8130,1108
|
|
20231220,105300,576159940,8170,8170,8170,8170,7
|
|
20231220,105200,576102750,8150,8130,8160,8130,14777
|
|
20231220,105100,455780800,8130,8130,8130,8130,15
|
|
20231220,105000,455658850,8120,8120,8120,8120,545
|
|
20231220,104900,451233450,8120,8130,8130,8120,254
|
|
20231220,104800,449170930,8130,8130,8130,8130,1571
|
|
20231220,104700,436398700,8130,8130,8130,8130,1
|
|
20231220,104600,436390570,8120,8120,8120,8120,335
|
|
20231220,104500,433670370,8110,8110,8110,8110,0
|
|
20231220,104400,433670370,8110,8110,8110,8110,0
|
|
20231220,104300,433670370,8110,8120,8120,8100,48
|
|
20231220,104200,433281270,8100,8120,8120,8100,3
|
|
20231220,104100,433256940,8120,8120,8120,8120,0
|
|
20231220,104000,433256940,8120,8120,8120,8120,175
|
|
20231220,103900,431835940,8090,8090,8090,8090,10
|
|
20231220,103800,431755040,8120,8090,8120,8090,200
|
|
20231220,103700,430136740,8090,8090,8090,8090,22
|
|
20231220,103600,429958760,8090,8090,8090,8090,0
|
|
20231220,103500,429958760,8090,8090,8090,8090,5
|
|
20231220,103400,429918310,8090,8100,8110,8090,2764
|
|
20231220,103300,407518580,8100,8120,8120,8100,1559
|
|
20231220,103200,394870400,8110,8100,8110,8100,37
|
|
20231220,103100,394570540,8100,8100,8100,8100,31
|
|
20231220,103000,394319440,8100,8100,8100,8100,0
|
|
20231220,102900,394319440,8100,8100,8100,8100,750
|
|
20231220,102800,388244440,8100,8100,8100,8100,60
|
|
20231220,102700,387758440,8100,8100,8100,8100,162
|
|
20231220,102600,386446240,8120,8120,8120,8120,0
|
|
20231220,102500,386446240,8120,8120,8120,8120,0
|
|
20231220,102400,386446240,8120,8120,8120,8120,10
|
|
20231220,102300,386365040,8120,8120,8120,8120,57
|
|
20231220,102200,385902200,8120,8120,8120,8120,691
|
|
20231220,102100,380291280,8110,8110,8110,8110,786
|
|
20231220,102000,373916820,8100,8110,8110,8100,221
|
|
20231220,101900,372124720,8120,8120,8120,8120,9
|
|
20231220,101800,372051640,8120,8120,8120,8120,0
|
|
20231220,101700,372051640,8120,8120,8120,8120,333
|
|
20231220,101600,369347680,8120,8110,8120,8110,386
|
|
20231220,101500,366217190,8110,8100,8110,8100,28
|
|
20231220,101400,365990340,8100,8100,8100,8100,35
|
|
20231220,101300,365706840,8100,8100,8100,8100,21
|
|
20231220,101200,365536740,8100,8110,8110,8100,36
|
|
20231220,101100,365244920,8090,8110,8110,8090,1711
|
|
20231220,101000,351392330,8110,8110,8110,8110,71
|
|
20231220,100900,350816520,8110,8100,8110,8100,31
|
|
20231220,100800,350565320,8110,8100,8110,8100,25
|
|
20231220,100700,350362720,8100,8110,8110,8100,5
|
|
20231220,100600,350322180,8110,8120,8120,8100,148
|
|
20231220,100500,349123190,8120,8110,8120,8110,381
|
|
20231220,100400,346029490,8120,8110,8120,8110,129
|
|
20231220,100300,344983270,8100,8110,8110,8100,323
|
|
20231220,100200,342366960,8100,8110,8110,8100,3
|
|
20231220,100100,342342650,8100,8100,8100,8100,200
|
|
20231220,100000,340722650,8100,8110,8110,8100,949
|
|
20231220,095900,333029570,8120,8120,8120,8110,73
|
|
20231220,095800,332437020,8120,8120,8120,8120,10
|
|
20231220,095700,332355820,8120,8120,8120,8120,291
|
|
20231220,095600,329992900,8130,8120,8130,8120,381
|
|
20231220,095500,326899170,8120,8120,8120,8120,518
|
|
20231220,095400,322693010,8120,8130,8130,8120,310
|
|
20231220,095300,320173810,8120,8130,8130,8120,679
|
|
20231220,095200,314659060,8130,8120,8130,8120,104
|
|
20231220,095100,313814540,8130,8120,8130,8110,311
|
|
20231220,095000,311289250,8110,8110,8120,8110,12
|
|
20231220,094900,311191920,8120,8130,8130,8120,52
|
|
20231220,094800,310769620,8130,8130,8130,8120,30
|
|
20231220,094700,310525860,8120,8110,8120,8110,119
|
|
20231220,094600,309560430,8100,8100,8100,8100,10
|
|
20231220,094500,309479430,8100,8100,8120,8100,46
|
|
20231220,094400,309106710,8100,8100,8100,8100,250
|
|
20231220,094300,307081710,8100,8130,8130,8100,32
|
|
20231220,094200,306822480,8130,8120,8130,8100,820
|
|
20231220,094100,300171130,8120,8130,8130,8120,20
|
|
20231220,094000,300008630,8130,8120,8130,8120,33
|
|
20231220,093900,299740640,8130,8130,8130,8130,0
|
|
20231220,093800,299740640,8130,8130,8130,8130,3
|
|
20231220,093700,299716250,8130,8130,8130,8120,1132
|
|
20231220,093600,290523200,8130,8120,8130,8120,56
|
|
20231220,093500,290068170,8130,8130,8130,8130,2
|
|
20231220,093400,290051910,8120,8120,8130,8120,85
|
|
20231220,093300,289361320,8130,8120,8130,8120,61
|
|
20231220,093200,288865890,8120,8120,8130,8120,54
|
|
20231220,093100,288427060,8120,8120,8120,8120,10
|
|
20231220,093000,288345860,8130,8130,8130,8130,188
|
|
20231220,092900,286817420,8130,8130,8130,8130,108
|
|
20231220,092800,285939380,8130,8130,8130,8130,1374
|
|
20231220,092700,274768760,8140,8120,8140,8120,1225
|
|
20231220,092600,264809360,8130,8130,8130,8130,208
|
|
20231220,092500,263118320,8130,8130,8130,8120,36
|
|
20231220,092400,262825780,8120,8120,8120,8110,300
|
|
20231220,092300,260391180,8120,8120,8120,8120,518
|
|
20231220,092200,256185020,8120,8110,8130,8110,16
|
|
20231220,092100,256054990,8120,8120,8120,8120,150
|
|
20231220,092000,254836990,8120,8120,8120,8110,71
|
|
20231220,091900,254260480,8120,8120,8120,8120,20
|
|
20231220,091800,254098080,8120,8130,8130,8110,531
|
|
20231220,091700,249785570,8140,8130,8140,8130,337
|
|
20231220,091600,247043520,8140,8110,8140,8110,825
|
|
20231220,091500,240336630,8140,8080,8140,8080,6392
|
|
20231220,091400,188404060,8070,8070,8070,8070,494
|
|
20231220,091300,184417480,8110,8110,8110,8110,2
|
|
20231220,091200,184401260,8110,8110,8110,8110,10
|
|
20231220,091100,184320160,8120,8100,8120,8050,1365
|
|
20231220,091000,173284900,8100,8120,8120,8100,170
|
|
20231220,090900,171905600,8120,8120,8120,8120,165
|
|
20231220,090800,170565800,8120,8120,8130,8120,863
|
|
20231220,090700,163557410,8110,8110,8130,8110,2665
|
|
20231220,090600,141938580,8120,8100,8130,8070,3580
|
|
20231220,090500,112890300,8100,8100,8100,8100,200
|
|
20231220,090400,111270300,8110,8090,8110,8090,3818
|
|
20231220,090300,80349390,8080,8070,8080,8070,2845
|
|
20231220,090200,57382500,8070,8060,8070,8060,1757
|
|
20231220,090100,43204960,8070,8070,8070,8070,1
|
|
20231220,090000,43196890,8040,8070,8070,8040,5364
|