589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,184600,1038612940,8040,8040,8040,8040,6305
|
|
20231222,184500,1038612940,8040,8040,8040,8040,0
|
|
20231222,184400,1038612940,8040,8040,8040,8040,0
|
|
20231222,184300,1038612940,8040,8040,8040,8040,0
|
|
20231222,184200,1038612940,8040,8040,8040,8040,0
|
|
20231222,184100,1038612940,8040,8040,8040,8040,0
|
|
20231222,184000,1038612940,8040,8040,8040,8040,0
|
|
20231222,183900,1038612940,8040,8040,8040,8040,0
|
|
20231222,183800,1038612940,8040,8040,8040,8040,0
|
|
20231222,183700,1038612940,8040,8040,8040,8040,0
|
|
20231222,183600,1038612940,8040,8040,8040,8040,0
|
|
20231222,183500,1038612940,8040,8040,8040,8040,0
|
|
20231222,183400,1038612940,8040,8040,8040,8040,0
|
|
20231222,183300,1038612940,8040,8040,8040,8040,0
|
|
20231222,183200,1038612940,8040,8040,8040,8040,0
|
|
20231222,183100,1038612940,8040,8040,8040,8040,0
|
|
20231222,183000,1038612940,8040,8040,8040,8040,0
|
|
20231222,182900,1038612940,8040,8040,8040,8040,0
|
|
20231222,182800,1038612940,8040,8040,8040,8040,0
|
|
20231222,182700,1038612940,8040,8040,8040,8040,0
|
|
20231222,182600,1038612940,8040,8040,8040,8040,0
|
|
20231222,182500,1038612940,8040,8040,8040,8040,0
|
|
20231222,182400,1038612940,8040,8040,8040,8040,0
|
|
20231222,182300,1038612940,8040,8040,8040,8040,0
|
|
20231222,182200,1038612940,8040,8040,8040,8040,0
|
|
20231222,182100,1038612940,8040,8040,8040,8040,0
|
|
20231222,182000,1038612940,8040,8040,8040,8040,0
|
|
20231222,181900,1038612940,8040,8040,8040,8040,0
|
|
20231222,181800,1038612940,8040,8040,8040,8040,0
|
|
20231222,181700,1038612940,8040,8040,8040,8040,0
|
|
20231222,181600,1038612940,8040,8040,8040,8040,6305
|
|
20231222,181500,1038612940,8040,8040,8040,8040,0
|
|
20231222,181400,1038612940,8040,8040,8040,8040,0
|
|
20231222,181300,1038612940,8040,8040,8040,8040,0
|
|
20231222,181200,1038612940,8040,8040,8040,8040,0
|
|
20231222,181100,1038612940,8040,8040,8040,8040,0
|
|
20231222,181000,1038612940,8040,8040,8040,8040,0
|
|
20231222,180900,1038612940,8040,8040,8040,8040,0
|
|
20231222,180800,1038612940,8040,8040,8040,8040,0
|
|
20231222,180700,1038612940,8040,8040,8040,8040,0
|
|
20231222,180600,1038612940,8040,8040,8040,8040,0
|
|
20231222,180500,1038612940,8040,8040,8040,8040,0
|
|
20231222,180400,1038612940,8040,8040,8040,8040,0
|
|
20231222,180300,1038612940,8040,8040,8040,8040,0
|
|
20231222,180200,1038612940,8040,8040,8040,8040,0
|
|
20231222,180100,1038612940,8040,8040,8040,8040,0
|
|
20231222,180000,1038612940,8040,8040,8040,8040,0
|
|
20231222,175900,1038612940,8040,8040,8040,8040,0
|
|
20231222,175800,1038612940,8040,8040,8040,8040,0
|
|
20231222,175700,1038612940,8040,8040,8040,8040,0
|
|
20231222,175600,1038612940,8040,8040,8040,8040,0
|
|
20231222,175500,1038612940,8040,8040,8040,8040,0
|
|
20231222,175400,1038612940,8040,8040,8040,8040,0
|
|
20231222,175300,1038612940,8040,8040,8040,8040,0
|
|
20231222,175200,1038612940,8040,8040,8040,8040,0
|
|
20231222,175100,1038612940,8040,8040,8040,8040,0
|
|
20231222,175000,1038612940,8040,8040,8040,8040,0
|
|
20231222,174900,1038612940,8040,8040,8040,8040,0
|
|
20231222,174800,1038612940,8040,8040,8040,8040,0
|
|
20231222,174700,1038612940,8040,8040,8040,8040,0
|
|
20231222,174600,1038612940,8040,8040,8040,8040,6305
|
|
20231222,174500,1038612940,8040,8040,8040,8040,0
|
|
20231222,174400,1038612940,8040,8040,8040,8040,0
|
|
20231222,174300,1038612940,8040,8040,8040,8040,0
|
|
20231222,174200,1038612940,8040,8040,8040,8040,0
|
|
20231222,174100,1038612940,8040,8040,8040,8040,0
|
|
20231222,174000,1038612940,8040,8040,8040,8040,0
|
|
20231222,173900,1038612940,8040,8040,8040,8040,0
|
|
20231222,173800,1038612940,8040,8040,8040,8040,0
|
|
20231222,173700,1038612940,8040,8040,8040,8040,0
|
|
20231222,173600,1038612940,8040,8040,8040,8040,0
|
|
20231222,173500,1038612940,8040,8040,8040,8040,0
|
|
20231222,173400,1038612940,8040,8040,8040,8040,0
|
|
20231222,173300,1038612940,8040,8040,8040,8040,0
|
|
20231222,173200,1038612940,8040,8040,8040,8040,0
|
|
20231222,173100,1038612940,8040,8040,8040,8040,0
|
|
20231222,173000,1038612940,8040,8040,8040,8040,0
|
|
20231222,172900,1038612940,8040,8040,8040,8040,0
|
|
20231222,172800,1038612940,8040,8040,8040,8040,0
|
|
20231222,172700,1038612940,8040,8040,8040,8040,0
|
|
20231222,172600,1038612940,8040,8040,8040,8040,0
|
|
20231222,172500,1038612940,8040,8040,8040,8040,0
|
|
20231222,172400,1038612940,8040,8040,8040,8040,0
|
|
20231222,172300,1038612940,8040,8040,8040,8040,0
|
|
20231222,172200,1038612940,8040,8040,8040,8040,0
|
|
20231222,172100,1038612940,8040,8040,8040,8040,0
|
|
20231222,172000,1038612940,8040,8040,8040,8040,0
|
|
20231222,171900,1038612940,8040,8040,8040,8040,0
|
|
20231222,171800,1038612940,8040,8040,8040,8040,0
|
|
20231222,171700,1038612940,8040,8040,8040,8040,0
|
|
20231222,171600,1038612940,8040,8040,8040,8040,6305
|
|
20231222,171500,1038612940,8040,8040,8040,8040,0
|
|
20231222,171400,1038612940,8040,8040,8040,8040,0
|
|
20231222,171300,1038612940,8040,8040,8040,8040,0
|
|
20231222,171200,1038612940,8040,8040,8040,8040,0
|
|
20231222,171100,1038612940,8040,8040,8040,8040,0
|
|
20231222,171000,1038612940,8040,8040,8040,8040,0
|
|
20231222,170900,1038612940,8040,8040,8040,8040,0
|
|
20231222,170800,1038612940,8040,8040,8040,8040,0
|
|
20231222,170700,1038612940,8040,8040,8040,8040,0
|
|
20231222,170600,1038612940,8040,8040,8040,8040,0
|
|
20231222,170500,1038612940,8040,8040,8040,8040,0
|
|
20231222,170400,1038612940,8040,8040,8040,8040,0
|
|
20231222,170300,1038612940,8040,8040,8040,8040,0
|
|
20231222,170200,1038612940,8040,8040,8040,8040,0
|
|
20231222,170100,1038612940,8040,8040,8040,8040,0
|
|
20231222,170000,1038612940,8040,8040,8040,8040,0
|
|
20231222,165900,1038612940,8040,8040,8040,8040,0
|
|
20231222,165800,1038612940,8040,8040,8040,8040,0
|
|
20231222,165700,1038612940,8040,8040,8040,8040,0
|
|
20231222,165600,1038612940,8040,8040,8040,8040,0
|
|
20231222,165500,1038612940,8040,8040,8040,8040,0
|
|
20231222,165400,1038612940,8040,8040,8040,8040,0
|
|
20231222,165300,1038612940,8040,8040,8040,8040,0
|
|
20231222,165200,1038612940,8040,8040,8040,8040,0
|
|
20231222,165100,1038612940,8040,8040,8040,8040,0
|
|
20231222,165000,1038612940,8040,8040,8040,8040,0
|
|
20231222,164900,1038612940,8040,8040,8040,8040,0
|
|
20231222,164800,1038612940,8040,8040,8040,8040,0
|
|
20231222,164700,1038612940,8040,8040,8040,8040,0
|
|
20231222,164600,1038612940,8040,8040,8040,8040,6305
|
|
20231222,164500,1038612940,8040,8040,8040,8040,0
|
|
20231222,164400,1038612940,8040,8040,8040,8040,0
|
|
20231222,164300,1038612940,8040,8040,8040,8040,0
|
|
20231222,164200,1038612940,8040,8040,8040,8040,0
|
|
20231222,164100,1038612940,8040,8040,8040,8040,0
|
|
20231222,164000,1038612940,8040,8040,8040,8040,0
|
|
20231222,163900,1038612940,8040,8040,8040,8040,0
|
|
20231222,163800,1038612940,8040,8040,8040,8040,0
|
|
20231222,163700,1038612940,8040,8040,8040,8040,0
|
|
20231222,163600,1038612940,8040,8040,8040,8040,0
|
|
20231222,163500,1038612940,8040,8040,8040,8040,0
|
|
20231222,163400,1038612940,8040,8040,8040,8040,0
|
|
20231222,163300,1038612940,8040,8040,8040,8040,0
|
|
20231222,163200,1038612940,8040,8040,8040,8040,0
|
|
20231222,163100,1038612940,8040,8040,8040,8040,0
|
|
20231222,163000,1038612940,8040,8040,8040,8040,0
|
|
20231222,162900,1038612940,8040,8040,8040,8040,0
|
|
20231222,162800,1038612940,8040,8040,8040,8040,0
|
|
20231222,162700,1038612940,8040,8040,8040,8040,0
|
|
20231222,162600,1038612940,8040,8040,8040,8040,0
|
|
20231222,162500,1038612940,8040,8040,8040,8040,0
|
|
20231222,162400,1038612940,8040,8040,8040,8040,0
|
|
20231222,162300,1038612940,8040,8040,8040,8040,0
|
|
20231222,162200,1038612940,8040,8040,8040,8040,0
|
|
20231222,162100,1038612940,8040,8040,8040,8040,0
|
|
20231222,162000,1038612940,8040,8040,8040,8040,0
|
|
20231222,161900,1038612940,8040,8040,8040,8040,0
|
|
20231222,161800,1038612940,8040,8040,8040,8040,0
|
|
20231222,161700,1038612940,8040,8040,8040,8040,0
|
|
20231222,161600,1038612940,8040,8040,8040,8040,6305
|
|
20231222,161500,1038612940,8040,8040,8040,8040,0
|
|
20231222,161400,1038612940,8040,8040,8040,8040,0
|
|
20231222,161300,1038612940,8040,8040,8040,8040,0
|
|
20231222,161200,1038612940,8040,8040,8040,8040,0
|
|
20231222,161100,1038612940,8040,8040,8040,8040,0
|
|
20231222,161000,1038612940,8040,8040,8040,8040,0
|
|
20231222,160900,1038612940,8040,8040,8040,8040,0
|
|
20231222,160800,1038612940,8040,8040,8040,8040,0
|
|
20231222,160700,1038612940,8040,8040,8040,8040,0
|
|
20231222,160600,1038612940,8040,8040,8040,8040,0
|
|
20231222,160500,1038612940,8040,8040,8040,8040,0
|
|
20231222,160400,1038612940,8040,8040,8040,8040,0
|
|
20231222,160300,1038612940,8040,8040,8040,8040,0
|
|
20231222,160200,1038612940,8040,8040,8040,8040,0
|
|
20231222,160100,1038612940,8040,8040,8040,8040,0
|
|
20231222,160000,1038612940,8040,8040,8040,8040,0
|
|
20231222,155900,1038612940,8040,8040,8040,8040,0
|
|
20231222,155800,1038612940,8040,8040,8040,8040,0
|
|
20231222,155700,1038612940,8040,8040,8040,8040,0
|
|
20231222,155600,1038612940,8040,8040,8040,8040,0
|
|
20231222,155500,1038612940,8040,8040,8040,8040,0
|
|
20231222,155400,1038612940,8040,8040,8040,8040,0
|
|
20231222,155300,1038612940,8040,8040,8040,8040,0
|
|
20231222,155200,1038612940,8040,8040,8040,8040,0
|
|
20231222,155100,1038612940,8040,8040,8040,8040,0
|
|
20231222,155000,1038612940,8040,8040,8040,8040,0
|
|
20231222,154900,1038612940,8040,8040,8040,8040,0
|
|
20231222,154800,1038612940,8040,8040,8040,8040,0
|
|
20231222,154700,1038612940,8040,8040,8040,8040,0
|
|
20231222,154600,1038612940,8040,8040,8040,8040,6305
|
|
20231222,154500,1038612940,8040,8040,8040,8040,0
|
|
20231222,154400,1038612940,8040,8040,8040,8040,0
|
|
20231222,154300,1038612940,8040,8040,8040,8040,0
|
|
20231222,154200,1038612940,8040,8040,8040,8040,0
|
|
20231222,154100,1038612940,8040,8040,8040,8040,0
|
|
20231222,154000,1038612940,8040,8040,8040,8040,0
|
|
20231222,153900,1038612940,8040,8040,8040,8040,0
|
|
20231222,153800,1038612940,8040,8040,8040,8040,0
|
|
20231222,153700,1038612940,8040,8040,8040,8040,0
|
|
20231222,153600,1038612940,8040,8040,8040,8040,0
|
|
20231222,153500,1038612940,8040,8040,8040,8040,0
|
|
20231222,153400,1038612940,8040,8040,8040,8040,0
|
|
20231222,153300,1038612940,8040,8040,8040,8040,0
|
|
20231222,153200,1038612940,8040,8040,8040,8040,0
|
|
20231222,153100,1038612940,8040,8040,8040,8040,0
|
|
20231222,153000,1038612940,8040,8040,8040,8040,6305
|
|
20231222,152900,987920740,8050,8050,8050,8050,0
|
|
20231222,152800,987920740,8050,8050,8050,8050,0
|
|
20231222,152700,987920740,8050,8050,8050,8050,0
|
|
20231222,152600,987920740,8050,8050,8050,8050,0
|
|
20231222,152500,987920740,8050,8050,8050,8050,0
|
|
20231222,152400,987920740,8050,8050,8050,8050,0
|
|
20231222,152300,987920740,8050,8050,8050,8050,0
|
|
20231222,152200,987920740,8050,8050,8050,8050,0
|
|
20231222,152100,987920740,8050,8050,8050,8050,0
|
|
20231222,152000,987920740,8050,8050,8050,8050,0
|
|
20231222,151900,987920740,8050,8050,8050,8030,863
|
|
20231222,151800,980974270,8050,8040,8050,8030,2730
|
|
20231222,151700,959020070,8040,8030,8040,8020,946
|
|
20231222,151600,951423680,8030,8030,8030,8020,43
|
|
20231222,151500,951078650,8030,8020,8030,8020,422
|
|
20231222,151400,947694040,8030,8030,8030,8020,562
|
|
20231222,151300,943184650,8030,8010,8030,8010,578
|
|
20231222,151200,938551290,8020,8020,8020,8010,36
|
|
20231222,151100,938262830,8020,8020,8030,8020,118
|
|
20231222,151000,937316440,8030,8030,8030,8020,31
|
|
20231222,150900,937067650,8030,8030,8030,8010,24
|
|
20231222,150800,936875100,8030,8030,8030,8030,3
|
|
20231222,150700,936851010,8030,8030,8030,8030,7
|
|
20231222,150600,936794800,8010,8010,8020,8010,1441
|
|
20231222,150500,925243840,8020,8020,8020,8020,95
|
|
20231222,150400,924481940,8020,8010,8020,8010,31
|
|
20231222,150300,924233590,8020,8020,8020,8020,10
|
|
20231222,150200,924153390,8020,8020,8020,8020,262
|
|
20231222,150100,922052150,8020,8020,8020,8020,0
|
|
20231222,150000,922052150,8020,8010,8020,8010,5
|
|
20231222,145900,922012060,8020,8020,8020,8010,78
|
|
20231222,145800,921386620,8020,8010,8020,8010,435
|
|
20231222,145700,917897990,8020,8010,8020,8010,11
|
|
20231222,145600,917809870,8020,8020,8020,8020,43
|
|
20231222,145500,917465010,8000,8020,8020,8000,1451
|
|
20231222,145400,905851470,8020,8020,8030,8020,284
|
|
20231222,145300,903573760,8020,8020,8020,8020,83
|
|
20231222,145200,902908100,8030,8020,8030,8020,40
|
|
20231222,145100,902587280,8030,8020,8030,8020,545
|
|
20231222,145000,898216340,8030,8030,8030,8030,0
|
|
20231222,144900,898216340,8030,8030,8030,8030,0
|
|
20231222,144800,898216340,8030,8010,8030,8010,674
|
|
20231222,144700,892810840,8020,8000,8020,8000,1531
|
|
20231222,144600,880536510,8010,8010,8020,8010,19
|
|
20231222,144500,880384300,8020,8020,8020,8010,168
|
|
20231222,144400,879038590,8020,8020,8020,8020,5
|
|
20231222,144300,878998490,8020,8010,8020,8010,1987
|
|
20231222,144200,863082590,8010,8010,8010,8010,1098
|
|
20231222,144100,854287610,8020,8020,8020,8020,11
|
|
20231222,144000,854199390,8020,8010,8020,8010,675
|
|
20231222,143900,848789880,8020,8010,8020,8010,39
|
|
20231222,143800,848477470,8020,8010,8020,8010,22
|
|
20231222,143700,848301220,8020,8010,8020,8010,275
|
|
20231222,143600,846098420,8020,8030,8030,8020,186
|
|
20231222,143500,844606680,8030,8030,8030,8010,86
|
|
20231222,143400,843917520,8020,8030,8030,8010,201
|
|
20231222,143300,842305730,8010,8020,8020,8010,151
|
|
20231222,143200,841095570,8030,8030,8030,8030,146
|
|
20231222,143100,839923190,8030,8030,8030,8020,29
|
|
20231222,143000,839690580,8030,8030,8030,8030,2
|
|
20231222,142900,839674520,8020,8020,8020,8020,4
|
|
20231222,142800,839642440,8020,8030,8030,8020,185
|
|
20231222,142700,838156930,8030,8030,8030,8030,0
|
|
20231222,142600,838156930,8030,8020,8030,8020,60
|
|
20231222,142500,837675390,8030,8030,8030,8030,0
|
|
20231222,142400,837675390,8030,8030,8030,8030,147
|
|
20231222,142300,836494980,8030,8030,8030,8030,1
|
|
20231222,142200,836486950,8030,8030,8030,8030,3
|
|
20231222,142100,836462860,8030,8020,8030,8020,63
|
|
20231222,142000,835957570,8020,8010,8020,8010,40
|
|
20231222,141900,835637030,8020,8020,8020,8020,11
|
|
20231222,141800,835548810,8020,8020,8020,8020,3
|
|
20231222,141700,835524750,8010,8020,8020,8010,623
|
|
20231222,141600,830532990,8020,8020,8020,8010,396
|
|
20231222,141500,827360570,8020,8020,8020,8020,3
|
|
20231222,141400,827336510,8010,8020,8020,8010,93
|
|
20231222,141300,826590910,8020,8020,8020,8020,184
|
|
20231222,141200,825115230,8020,8020,8020,8020,0
|
|
20231222,141100,825115230,8020,8030,8030,8020,12
|
|
20231222,141000,825018970,8020,8020,8020,8020,200
|
|
20231222,140900,823414970,8030,8030,8030,8030,143
|
|
20231222,140800,822266680,8020,8030,8030,8020,28
|
|
20231222,140700,822042100,8020,8020,8020,8020,10
|
|
20231222,140600,821961900,8020,8020,8020,8020,1
|
|
20231222,140500,821953880,8030,8030,8030,8030,182
|
|
20231222,140400,820492420,8040,8040,8040,8040,62
|
|
20231222,140300,819993940,8040,8030,8040,8030,3
|
|
20231222,140200,819969840,8040,8040,8040,8030,63
|
|
20231222,140100,819463880,8030,8040,8040,8030,113
|
|
20231222,140000,818556400,8040,8040,8040,8040,1
|
|
20231222,135900,818548360,8040,8040,8040,8040,0
|
|
20231222,135800,818548360,8040,8040,8040,8040,192
|
|
20231222,135700,817004680,8040,8040,8040,8040,0
|
|
20231222,135600,817004680,8040,8040,8040,8040,535
|
|
20231222,135500,812703280,8010,8040,8040,8010,310
|
|
20231222,135400,810215450,8030,8030,8030,8030,4167
|
|
20231222,135300,776754440,8020,8030,8030,8020,87
|
|
20231222,135200,776056670,8020,8020,8020,8020,2
|
|
20231222,135100,776040630,8030,8030,8030,8030,2
|
|
20231222,135000,776024570,8020,8020,8020,8010,234
|
|
20231222,134900,774148150,8020,8020,8020,8020,13
|
|
20231222,134800,774043890,8020,8020,8020,8020,4
|
|
20231222,134700,774011810,8020,8020,8020,8020,1
|
|
20231222,134600,774003790,8030,8020,8030,8020,158
|
|
20231222,134500,772735060,8030,8030,8030,8030,0
|
|
20231222,134400,772735060,8030,8030,8030,8030,2
|
|
20231222,134300,772719000,8020,8030,8030,8020,183
|
|
20231222,134200,771249610,8030,8020,8030,8020,35
|
|
20231222,134100,770968680,8020,8020,8020,8020,1580
|
|
20231222,134000,758297080,8030,8030,8030,8030,5
|
|
20231222,133900,758256930,8030,8030,8040,8030,149
|
|
20231222,133800,757060450,8040,8030,8040,8030,7
|
|
20231222,133700,757004220,8030,8040,8040,8030,621
|
|
20231222,133600,752017570,8030,8030,8030,8030,1
|
|
20231222,133500,752009540,8040,8040,8040,8040,180
|
|
20231222,133400,750562340,8040,8040,8040,8030,510
|
|
20231222,133300,746467000,8030,8030,8030,8030,289
|
|
20231222,133200,744146330,8030,8030,8030,8030,34
|
|
20231222,133100,743873310,8040,8040,8040,8040,1
|
|
20231222,133000,743865270,8020,8020,8020,8020,3
|
|
20231222,132900,743841210,8040,8040,8040,8040,2
|
|
20231222,132800,743825130,8030,8030,8030,8030,156
|
|
20231222,132700,742572450,8000,8030,8030,8000,1029
|
|
20231222,132600,734326030,8030,8040,8040,8030,41
|
|
20231222,132500,733996790,8040,8040,8040,8040,0
|
|
20231222,132400,733996790,8040,8040,8040,8040,151
|
|
20231222,132300,732782750,8040,8040,8040,8040,2
|
|
20231222,132200,732766670,8040,8040,8040,8040,7
|
|
20231222,132100,732710390,8040,8040,8040,8040,7
|
|
20231222,132000,732654110,8040,8030,8040,8030,583
|
|
20231222,131900,727971490,8030,8030,8030,8030,744
|
|
20231222,131800,721997170,8040,8040,8040,8040,300
|
|
20231222,131700,719585170,8040,8040,8040,8040,0
|
|
20231222,131600,719585170,8040,8040,8040,8040,151
|
|
20231222,131500,718371130,8040,8040,8040,8040,3
|
|
20231222,131400,718347010,8030,8030,8030,8030,18
|
|
20231222,131300,718202470,8030,8040,8040,8030,33
|
|
20231222,131200,717937170,8040,8040,8040,8040,170
|
|
20231222,131100,716570370,8040,8040,8040,8040,0
|
|
20231222,131000,716570370,8040,8040,8040,8040,0
|
|
20231222,130900,716570370,8040,8040,8040,8040,4
|
|
20231222,130800,716538210,8040,8040,8040,8040,150
|
|
20231222,130700,715332210,8040,8040,8040,8040,20
|
|
20231222,130600,715171410,8040,8040,8040,8040,0
|
|
20231222,130500,715171410,8040,8030,8040,8030,87
|
|
20231222,130400,714472700,8040,8030,8040,8030,4
|
|
20231222,130300,714440570,8030,8030,8030,8030,118
|
|
20231222,130200,713493030,8040,8030,8040,8030,3
|
|
20231222,130100,713468920,8040,8040,8040,8040,140
|
|
20231222,130000,712343320,8040,8040,8040,8040,0
|
|
20231222,125900,712343320,8040,8040,8040,8040,0
|
|
20231222,125800,712343320,8040,8040,8040,8040,14
|
|
20231222,125700,712230760,8030,8030,8030,8030,72
|
|
20231222,125600,711652600,8030,8030,8030,8030,1
|
|
20231222,125500,711644570,8030,8030,8030,8030,0
|
|
20231222,125400,711644570,8030,8030,8030,8030,5
|
|
20231222,125300,711604420,8030,8030,8030,8030,141
|
|
20231222,125200,710472190,8040,8030,8040,8030,200
|
|
20231222,125100,708866140,8030,8030,8030,8030,10
|
|
20231222,125000,708785840,8040,8040,8040,8020,37
|
|
20231222,124900,708488840,8000,8000,8000,8000,0
|
|
20231222,124800,708488840,8000,8030,8030,8000,781
|
|
20231222,124700,702235960,8040,8040,8040,8040,4
|
|
20231222,124600,702203800,8040,8040,8040,8040,157
|
|
20231222,124500,700941520,8040,8040,8040,8040,4
|
|
20231222,124400,700909360,8050,8050,8050,8050,0
|
|
20231222,124300,700909360,8050,8040,8050,8040,19
|
|
20231222,124200,700756470,8050,8050,8050,8050,168
|
|
20231222,124100,699404070,8050,8050,8050,8050,0
|
|
20231222,124000,699404070,8050,8040,8050,8040,5
|
|
20231222,123900,699363860,8050,8050,8050,8050,12
|
|
20231222,123800,699267260,8040,8040,8040,8040,140
|
|
20231222,123700,698141660,8040,8050,8050,8040,42
|
|
20231222,123600,697803660,8050,8030,8050,8030,106
|
|
20231222,123500,696950420,8050,8050,8050,8050,0
|
|
20231222,123400,696950420,8050,8040,8050,8010,2449
|
|
20231222,123300,677263980,8040,8020,8040,8000,4305
|
|
20231222,123200,642726410,8030,8030,8030,8030,103
|
|
20231222,123100,641899320,8030,8030,8030,8030,258
|
|
20231222,123000,639827580,8030,8030,8030,8030,50
|
|
20231222,122900,639426080,8030,8030,8030,8030,115
|
|
20231222,122800,638502630,8030,8030,8030,8030,0
|
|
20231222,122700,638502630,8030,8030,8030,8030,176
|
|
20231222,122600,637089350,8030,8030,8030,8030,100
|
|
20231222,122500,636286350,8030,8020,8030,8020,27
|
|
20231222,122400,636069800,8030,8030,8030,8030,2
|
|
20231222,122300,636053740,8030,8030,8030,8030,147
|
|
20231222,122200,634873330,8030,8030,8030,8030,1
|
|
20231222,122100,634865300,8030,8030,8030,8030,10
|
|
20231222,122000,634785000,8030,8030,8030,8030,12
|
|
20231222,121900,634688640,8030,8030,8030,8030,217
|
|
20231222,121800,632946130,8020,8030,8030,8020,76
|
|
20231222,121700,632335960,8020,8020,8020,8020,1
|
|
20231222,121600,632327940,8030,8030,8030,8030,1
|
|
20231222,121500,632319910,8030,8030,8030,8030,138
|
|
20231222,121400,631211770,8020,8030,8030,8020,512
|
|
20231222,121300,627105420,8020,8020,8020,8020,30
|
|
20231222,121200,626864820,8020,8030,8030,8020,199
|
|
20231222,121100,625267110,8030,8030,8030,8030,7
|
|
20231222,121000,625210900,8030,8030,8030,8030,0
|
|
20231222,120900,625210900,8030,8030,8030,8030,2
|
|
20231222,120800,625194840,8030,8030,8030,8030,155
|
|
20231222,120700,623950190,8030,8030,8030,8030,5
|
|
20231222,120600,623910040,8030,8020,8030,8020,80
|
|
20231222,120500,623268330,8030,8030,8030,8030,0
|
|
20231222,120400,623268330,8030,8030,8030,8030,196
|
|
20231222,120300,621694450,8030,8030,8030,8030,0
|
|
20231222,120200,621694450,8030,8030,8030,8020,92
|
|
20231222,120100,620956590,8020,8030,8030,8020,14
|
|
20231222,120000,620844300,8020,8020,8020,8020,1035
|
|
20231222,115900,612543600,8020,8020,8020,8020,10
|
|
20231222,115800,612463400,8020,8020,8020,8020,40
|
|
20231222,115700,612142600,8020,8020,8020,8020,1
|
|
20231222,115600,612134580,8010,8010,8010,8010,275
|
|
20231222,115500,609931830,8020,8010,8020,8010,13
|
|
20231222,115400,609827580,8020,8020,8020,8020,10
|
|
20231222,115300,609747380,8030,8030,8030,8030,156
|
|
20231222,115200,608494700,8030,8030,8030,8030,18
|
|
20231222,115100,608350160,8030,8030,8030,8030,302
|
|
20231222,115000,605925100,8030,8030,8030,8030,76
|
|
20231222,114900,605314820,8040,8030,8040,8030,116
|
|
20231222,114800,604383330,8030,8030,8030,8030,0
|
|
20231222,114700,604383330,8030,8030,8030,8030,0
|
|
20231222,114600,604383330,8030,8030,8040,8030,90
|
|
20231222,114500,603660620,8040,8030,8040,8030,112
|
|
20231222,114400,602761250,8040,8030,8040,8010,101
|
|
20231222,114300,601951190,8040,8040,8040,8040,0
|
|
20231222,114200,601951190,8040,8040,8040,8040,0
|
|
20231222,114100,601951190,8040,8030,8040,8030,177
|
|
20231222,114000,600529870,8020,8040,8040,8020,166
|
|
20231222,113900,599198480,8040,8040,8040,8040,4
|
|
20231222,113800,599166320,8040,8040,8040,8020,538
|
|
20231222,113700,594843630,8040,8040,8040,8040,317
|
|
20231222,113600,592294950,8040,8040,8040,8040,404
|
|
20231222,113500,589046790,8040,8040,8040,8040,0
|
|
20231222,113400,589046790,8040,8030,8040,8030,1006
|
|
20231222,113300,580968560,8030,8030,8030,8030,3
|
|
20231222,113200,580944470,8030,8030,8030,8030,4
|
|
20231222,113100,580912350,8030,8030,8030,8030,9
|
|
20231222,113000,580840080,8030,8030,8030,8020,276
|
|
20231222,112900,578625030,8030,8020,8030,8020,11
|
|
20231222,112800,578536800,8020,8020,8020,8020,0
|
|
20231222,112700,578536800,8020,8020,8020,8020,0
|
|
20231222,112600,578536800,8020,8010,8020,8010,38
|
|
20231222,112500,578232360,8010,8000,8010,8000,38
|
|
20231222,112400,577928240,8010,8010,8010,8010,0
|
|
20231222,112300,577928240,8010,8010,8010,8010,2
|
|
20231222,112200,577912220,8010,8010,8010,8010,141
|
|
20231222,112100,576782810,8010,8010,8010,8010,3
|
|
20231222,112000,576758780,8010,8000,8010,8000,213
|
|
20231222,111900,575053660,8010,8010,8010,8010,60
|
|
20231222,111800,574573060,8010,8010,8010,8010,11
|
|
20231222,111700,574484950,8010,8010,8010,8010,0
|
|
20231222,111600,574484950,8010,8010,8010,8000,390
|
|
20231222,111500,571364820,8020,8020,8020,8020,3
|
|
20231222,111400,571340760,7990,8000,8030,7990,2717
|
|
20231222,111300,549623600,8030,8030,8030,8030,1
|
|
20231222,111200,549615570,8030,8030,8030,8000,276
|
|
20231222,111100,547407420,8030,8000,8030,8000,27
|
|
20231222,111000,547191390,8030,8030,8030,7990,86
|
|
20231222,110900,546503010,8030,8000,8030,8000,10
|
|
20231222,110800,546422920,8000,8000,8000,8000,10
|
|
20231222,110700,546342920,8000,8000,8000,8000,132
|
|
20231222,110600,545286920,8000,8000,8000,8000,214
|
|
20231222,110500,543574920,8000,8020,8020,8000,823
|
|
20231222,110400,536985290,8030,8030,8030,8030,4
|
|
20231222,110300,536953170,8030,8030,8030,8030,210
|
|
20231222,110200,535266870,8030,8020,8030,8020,19
|
|
20231222,110100,535114400,8030,8030,8030,8030,106
|
|
20231222,110000,534263220,8030,8030,8030,8020,20
|
|
20231222,105900,534102700,8030,8020,8030,8020,158
|
|
20231222,105800,532834160,8030,8030,8030,8030,708
|
|
20231222,105700,527148920,8030,8030,8030,8030,0
|
|
20231222,105600,527148920,8030,8030,8030,8030,196
|
|
20231222,105500,525575040,8030,8020,8030,8020,146
|
|
20231222,105400,524403710,8030,8020,8030,8020,302
|
|
20231222,105300,521981630,8020,8020,8020,8020,41
|
|
20231222,105200,521652810,8020,8020,8020,8020,139
|
|
20231222,105100,520538030,8030,8030,8030,8030,18
|
|
20231222,105000,520393490,8030,8030,8030,8030,0
|
|
20231222,104900,520393490,8030,8020,8030,8020,12
|
|
20231222,104800,520297220,8020,8030,8030,8020,260
|
|
20231222,104700,518211280,8030,8030,8030,8030,0
|
|
20231222,104600,518211280,8030,8020,8030,8020,37
|
|
20231222,104500,517914500,8030,8030,8030,8030,0
|
|
20231222,104400,517914500,8030,8020,8030,8020,114
|
|
20231222,104300,517000210,8020,8020,8020,8020,7
|
|
20231222,104200,516944070,8020,8010,8020,8010,105
|
|
20231222,104100,516103000,8020,8020,8020,8010,181
|
|
20231222,104000,514651480,8020,8020,8020,8020,0
|
|
20231222,103900,514651480,8020,8020,8020,8020,13
|
|
20231222,103800,514547220,8020,8020,8020,8020,10
|
|
20231222,103700,514467020,8010,8010,8010,8010,0
|
|
20231222,103600,514467020,8010,8020,8020,8010,14
|
|
20231222,103500,514354870,8010,8000,8010,8000,46
|
|
20231222,103400,513986430,8000,8000,8000,8000,3
|
|
20231222,103300,513962430,8000,8000,8000,8000,9
|
|
20231222,103200,513890430,8000,8000,8000,8000,0
|
|
20231222,103100,513890430,8000,8010,8010,8000,12
|
|
20231222,103000,513794420,7990,8020,8020,7990,110
|
|
20231222,102900,512915280,8010,8010,8010,8010,215
|
|
20231222,102800,511193130,8010,8010,8010,8010,4
|
|
20231222,102700,511161090,8010,8010,8010,8010,10
|
|
20231222,102600,511080990,8010,8000,8010,8000,770
|
|
20231222,102500,504920980,8000,8000,8000,8000,2379
|
|
20231222,102400,485888980,8000,8000,8000,8000,165
|
|
20231222,102300,484568980,8000,8000,8000,8000,5
|
|
20231222,102200,484528980,8000,8000,8000,7990,271
|
|
20231222,102100,482362270,7990,8000,8000,7990,29
|
|
20231222,102000,482130530,8000,8000,8000,8000,0
|
|
20231222,101900,482130530,8000,8000,8000,8000,3
|
|
20231222,101800,482106530,8000,8000,8000,7990,206
|
|
20231222,101700,480458680,7990,7990,7990,7990,146
|
|
20231222,101600,479292140,8000,7990,8000,7990,31
|
|
20231222,101500,479044320,8000,8000,8000,8000,30
|
|
20231222,101400,478804320,8000,8000,8000,8000,154
|
|
20231222,101300,477572320,8000,7990,8000,7990,27
|
|
20231222,101200,477356580,8000,8000,8000,8000,1
|
|
20231222,101100,477348580,7990,7990,7990,7990,8
|
|
20231222,101000,477284660,8000,7990,8000,7980,101
|
|
20231222,100900,476478460,8000,7980,8000,7980,133
|
|
20231222,100800,475416670,7990,7990,7990,7990,121
|
|
20231222,100700,474449880,7990,7990,7990,7990,12
|
|
20231222,100600,474354000,7990,7980,7990,7980,265
|
|
20231222,100500,472237790,7980,7980,7980,7980,85
|
|
20231222,100400,471559490,7980,7970,7980,7970,156
|
|
20231222,100300,470316110,7980,7980,7990,7980,221
|
|
20231222,100200,468552520,7970,7990,7990,7970,3471
|
|
20231222,100100,440880810,7980,7990,7990,7980,12
|
|
20231222,100000,440785040,8000,8000,8000,8000,1
|
|
20231222,095900,440777040,7990,7990,7990,7980,396
|
|
20231222,095800,437613390,7990,7990,7990,7990,127
|
|
20231222,095700,436598660,7990,7990,8000,7990,128
|
|
20231222,095600,435575880,8000,8000,8000,8000,23
|
|
20231222,095500,435391880,8000,8000,8000,8000,194
|
|
20231222,095400,433839880,7990,7990,8000,7990,551
|
|
20231222,095300,429437280,7980,7980,7980,7980,1
|
|
20231222,095200,429429300,7980,7990,7990,7980,179
|
|
20231222,095100,428000870,7980,7980,8000,7980,1843
|
|
20231222,095000,413274330,7990,7980,7990,7980,81
|
|
20231222,094900,412627940,7990,7980,7990,7980,501
|
|
20231222,094800,408629950,7990,7990,7990,7990,1
|
|
20231222,094700,408621960,7980,7980,7980,7970,369
|
|
20231222,094600,405677600,7980,7980,7980,7980,21
|
|
20231222,094500,405510020,7980,7990,7990,7980,100
|
|
20231222,094400,404712000,7980,7970,7990,7970,282
|
|
20231222,094300,402461930,7970,7990,7990,7970,119
|
|
20231222,094200,401513390,7970,7980,7990,7970,199
|
|
20231222,094100,399925070,7990,7980,7990,7970,101
|
|
20231222,094000,399119330,7980,7980,7990,7970,894
|
|
20231222,093900,391983360,7980,7980,7990,7980,19
|
|
20231222,093800,391831700,7990,7980,7990,7980,130
|
|
20231222,093700,390793810,7990,7980,7990,7980,47
|
|
20231222,093600,390418410,7990,7990,7990,7980,143
|
|
20231222,093500,389277050,7990,7990,7990,7990,11
|
|
20231222,093400,389189160,8000,7970,8000,7970,34
|
|
20231222,093300,388917940,7970,8000,8000,7970,160
|
|
20231222,093200,387640940,8000,7970,8000,7960,314
|
|
20231222,093100,385138490,7970,7990,7990,7960,18553
|
|
20231222,093000,237096540,7990,7990,7990,7990,100
|
|
20231222,092900,236297540,8000,8000,8000,8000,100
|
|
20231222,092800,235497540,8000,7990,8000,7990,176
|
|
20231222,092700,234089950,7990,7990,7990,7990,1
|
|
20231222,092600,234081960,8000,7990,8000,7990,54
|
|
20231222,092500,233649970,8000,8000,8000,7990,216
|
|
20231222,092400,231922190,8000,8000,8000,7990,24
|
|
20231222,092300,231730200,8000,8000,8010,8000,232
|
|
20231222,092200,229874020,7990,8000,8000,7990,192
|
|
20231222,092100,228339930,8000,7990,8000,7990,1863
|
|
20231222,092000,213441040,8000,8000,8000,7990,259
|
|
20231222,091900,211371520,8000,7990,8010,7990,2609
|
|
20231222,091800,190520860,7990,7990,7990,7980,1191
|
|
20231222,091700,181004890,7990,7990,7990,7980,3586
|
|
20231222,091600,152358940,7990,8000,8000,7990,3024
|
|
20231222,091500,128175330,8000,8010,8010,8000,384
|
|
20231222,091400,125099540,8010,8020,8020,8010,70
|
|
20231222,091300,124538220,8020,8010,8030,8010,236
|
|
20231222,091200,122647080,8010,8040,8040,8010,279
|
|
20231222,091100,120410640,8030,8040,8040,8020,371
|
|
20231222,091000,117433340,8040,8060,8060,8040,20
|
|
20231222,090900,117272480,8060,8030,8060,8010,74
|
|
20231222,090800,116679180,8000,8010,8010,8000,1501
|
|
20231222,090700,104669280,8000,8030,8030,8000,900
|
|
20231222,090600,97453550,8030,8060,8060,8030,101
|
|
20231222,090500,96641400,8060,8040,8070,8040,321
|
|
20231222,090400,94057260,8040,8010,8040,8000,6483
|
|
20231222,090300,42138790,8010,8020,8040,8010,640
|
|
20231222,090200,37008180,8050,8020,8050,8020,444
|
|
20231222,090100,33436810,8040,7980,8040,7980,940
|
|
20231222,090000,25913430,7980,8030,8030,7980,3232
|