590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,184700,1391017100,8110,8110,8110,8110,4369
|
|
20231228,184600,1391017100,8110,8110,8110,8110,0
|
|
20231228,184500,1391017100,8110,8110,8110,8110,0
|
|
20231228,184400,1391017100,8110,8110,8110,8110,0
|
|
20231228,184300,1391017100,8110,8110,8110,8110,0
|
|
20231228,184200,1391017100,8110,8110,8110,8110,0
|
|
20231228,184100,1391017100,8110,8110,8110,8110,0
|
|
20231228,184000,1391017100,8110,8110,8110,8110,0
|
|
20231228,183900,1391017100,8110,8110,8110,8110,0
|
|
20231228,183800,1391017100,8110,8110,8110,8110,0
|
|
20231228,183700,1391017100,8110,8110,8110,8110,0
|
|
20231228,183600,1391017100,8110,8110,8110,8110,0
|
|
20231228,183500,1391017100,8110,8110,8110,8110,0
|
|
20231228,183400,1391017100,8110,8110,8110,8110,0
|
|
20231228,183300,1391017100,8110,8110,8110,8110,0
|
|
20231228,183200,1391017100,8110,8110,8110,8110,0
|
|
20231228,183100,1391017100,8110,8110,8110,8110,0
|
|
20231228,183000,1391017100,8110,8110,8110,8110,0
|
|
20231228,182900,1391017100,8110,8110,8110,8110,0
|
|
20231228,182800,1391017100,8110,8110,8110,8110,0
|
|
20231228,182700,1391017100,8110,8110,8110,8110,0
|
|
20231228,182600,1391017100,8110,8110,8110,8110,0
|
|
20231228,182500,1391017100,8110,8110,8110,8110,0
|
|
20231228,182400,1391017100,8110,8110,8110,8110,0
|
|
20231228,182300,1391017100,8110,8110,8110,8110,0
|
|
20231228,182200,1391017100,8110,8110,8110,8110,0
|
|
20231228,182100,1391017100,8110,8110,8110,8110,0
|
|
20231228,182000,1391017100,8110,8110,8110,8110,0
|
|
20231228,181900,1391017100,8110,8110,8110,8110,0
|
|
20231228,181800,1391017100,8110,8110,8110,8110,0
|
|
20231228,181700,1391017100,8110,8110,8110,8110,4369
|
|
20231228,181600,1391017100,8110,8110,8110,8110,0
|
|
20231228,181500,1391017100,8110,8110,8110,8110,0
|
|
20231228,181400,1391017100,8110,8110,8110,8110,0
|
|
20231228,181300,1391017100,8110,8110,8110,8110,0
|
|
20231228,181200,1391017100,8110,8110,8110,8110,0
|
|
20231228,181100,1391017100,8110,8110,8110,8110,0
|
|
20231228,181000,1391017100,8110,8110,8110,8110,0
|
|
20231228,180900,1391017100,8110,8110,8110,8110,0
|
|
20231228,180800,1391017100,8110,8110,8110,8110,0
|
|
20231228,180700,1391017100,8110,8110,8110,8110,0
|
|
20231228,180600,1391017100,8110,8110,8110,8110,0
|
|
20231228,180500,1391017100,8110,8110,8110,8110,0
|
|
20231228,180400,1391017100,8110,8110,8110,8110,0
|
|
20231228,180300,1391017100,8110,8110,8110,8110,0
|
|
20231228,180200,1391017100,8110,8110,8110,8110,0
|
|
20231228,180100,1391017100,8110,8110,8110,8110,0
|
|
20231228,180000,1391017100,8110,8110,8110,8110,0
|
|
20231228,175900,1391017100,8110,8110,8110,8110,0
|
|
20231228,175800,1391017100,8110,8110,8110,8110,0
|
|
20231228,175700,1391017100,8110,8110,8110,8110,0
|
|
20231228,175600,1391017100,8110,8110,8110,8110,0
|
|
20231228,175500,1391017100,8110,8110,8110,8110,0
|
|
20231228,175400,1391017100,8110,8110,8110,8110,0
|
|
20231228,175300,1391017100,8110,8110,8110,8110,0
|
|
20231228,175200,1391017100,8110,8110,8110,8110,0
|
|
20231228,175100,1391017100,8110,8110,8110,8110,0
|
|
20231228,175000,1391017100,8110,8110,8110,8110,0
|
|
20231228,174900,1391017100,8110,8110,8110,8110,0
|
|
20231228,174800,1391017100,8110,8110,8110,8110,0
|
|
20231228,174700,1391017100,8110,8110,8110,8110,4369
|
|
20231228,174600,1391017100,8110,8110,8110,8110,0
|
|
20231228,174500,1391017100,8110,8110,8110,8110,0
|
|
20231228,174400,1391017100,8110,8110,8110,8110,0
|
|
20231228,174300,1391017100,8110,8110,8110,8110,0
|
|
20231228,174200,1391017100,8110,8110,8110,8110,0
|
|
20231228,174100,1391017100,8110,8110,8110,8110,0
|
|
20231228,174000,1391017100,8110,8110,8110,8110,0
|
|
20231228,173900,1391017100,8110,8110,8110,8110,0
|
|
20231228,173800,1391017100,8110,8110,8110,8110,0
|
|
20231228,173700,1391017100,8110,8110,8110,8110,0
|
|
20231228,173600,1391017100,8110,8110,8110,8110,0
|
|
20231228,173500,1391017100,8110,8110,8110,8110,0
|
|
20231228,173400,1391017100,8110,8110,8110,8110,0
|
|
20231228,173300,1391017100,8110,8110,8110,8110,0
|
|
20231228,173200,1391017100,8110,8110,8110,8110,0
|
|
20231228,173100,1391017100,8110,8110,8110,8110,0
|
|
20231228,173000,1391017100,8110,8110,8110,8110,0
|
|
20231228,172900,1391017100,8110,8110,8110,8110,0
|
|
20231228,172800,1391017100,8110,8110,8110,8110,0
|
|
20231228,172700,1391017100,8110,8110,8110,8110,0
|
|
20231228,172600,1391017100,8110,8110,8110,8110,0
|
|
20231228,172500,1391017100,8110,8110,8110,8110,0
|
|
20231228,172400,1391017100,8110,8110,8110,8110,0
|
|
20231228,172300,1391017100,8110,8110,8110,8110,0
|
|
20231228,172200,1391017100,8110,8110,8110,8110,0
|
|
20231228,172100,1391017100,8110,8110,8110,8110,0
|
|
20231228,172000,1391017100,8110,8110,8110,8110,0
|
|
20231228,171900,1391017100,8110,8110,8110,8110,0
|
|
20231228,171800,1391017100,8110,8110,8110,8110,0
|
|
20231228,171700,1391017100,8110,8110,8110,8110,4369
|
|
20231228,171600,1391017100,8110,8110,8110,8110,0
|
|
20231228,171500,1391017100,8110,8110,8110,8110,0
|
|
20231228,171400,1391017100,8110,8110,8110,8110,0
|
|
20231228,171300,1391017100,8110,8110,8110,8110,0
|
|
20231228,171200,1391017100,8110,8110,8110,8110,0
|
|
20231228,171100,1391017100,8110,8110,8110,8110,0
|
|
20231228,171000,1391017100,8110,8110,8110,8110,0
|
|
20231228,170900,1391017100,8110,8110,8110,8110,0
|
|
20231228,170800,1391017100,8110,8110,8110,8110,0
|
|
20231228,170700,1391017100,8110,8110,8110,8110,0
|
|
20231228,170600,1391017100,8110,8110,8110,8110,0
|
|
20231228,170500,1391017100,8110,8110,8110,8110,0
|
|
20231228,170400,1391017100,8110,8110,8110,8110,0
|
|
20231228,170300,1391017100,8110,8110,8110,8110,0
|
|
20231228,170200,1391017100,8110,8110,8110,8110,0
|
|
20231228,170100,1391017100,8110,8110,8110,8110,0
|
|
20231228,170000,1391017100,8110,8110,8110,8110,0
|
|
20231228,165900,1391017100,8110,8110,8110,8110,0
|
|
20231228,165800,1391017100,8110,8110,8110,8110,0
|
|
20231228,165700,1391017100,8110,8110,8110,8110,0
|
|
20231228,165600,1391017100,8110,8110,8110,8110,0
|
|
20231228,165500,1391017100,8110,8110,8110,8110,0
|
|
20231228,165400,1391017100,8110,8110,8110,8110,0
|
|
20231228,165300,1391017100,8110,8110,8110,8110,0
|
|
20231228,165200,1391017100,8110,8110,8110,8110,0
|
|
20231228,165100,1391017100,8110,8110,8110,8110,0
|
|
20231228,165000,1391017100,8110,8110,8110,8110,0
|
|
20231228,164900,1391017100,8110,8110,8110,8110,0
|
|
20231228,164800,1391017100,8110,8110,8110,8110,0
|
|
20231228,164700,1391017100,8110,8110,8110,8110,4369
|
|
20231228,164600,1391017100,8110,8110,8110,8110,0
|
|
20231228,164500,1391017100,8110,8110,8110,8110,0
|
|
20231228,164400,1391017100,8110,8110,8110,8110,0
|
|
20231228,164300,1391017100,8110,8110,8110,8110,0
|
|
20231228,164200,1391017100,8110,8110,8110,8110,0
|
|
20231228,164100,1391017100,8110,8110,8110,8110,0
|
|
20231228,164000,1391017100,8110,8110,8110,8110,0
|
|
20231228,163900,1391017100,8110,8110,8110,8110,0
|
|
20231228,163800,1391017100,8110,8110,8110,8110,0
|
|
20231228,163700,1391017100,8110,8110,8110,8110,0
|
|
20231228,163600,1391017100,8110,8110,8110,8110,0
|
|
20231228,163500,1391017100,8110,8110,8110,8110,0
|
|
20231228,163400,1391017100,8110,8110,8110,8110,0
|
|
20231228,163300,1391017100,8110,8110,8110,8110,0
|
|
20231228,163200,1391017100,8110,8110,8110,8110,0
|
|
20231228,163100,1391017100,8110,8110,8110,8110,0
|
|
20231228,163000,1391017100,8110,8110,8110,8110,0
|
|
20231228,162900,1391017100,8110,8110,8110,8110,0
|
|
20231228,162800,1391017100,8110,8110,8110,8110,0
|
|
20231228,162700,1391017100,8110,8110,8110,8110,0
|
|
20231228,162600,1391017100,8110,8110,8110,8110,0
|
|
20231228,162500,1391017100,8110,8110,8110,8110,0
|
|
20231228,162400,1391017100,8110,8110,8110,8110,0
|
|
20231228,162300,1391017100,8110,8110,8110,8110,0
|
|
20231228,162200,1391017100,8110,8110,8110,8110,0
|
|
20231228,162100,1391017100,8110,8110,8110,8110,0
|
|
20231228,162000,1391017100,8110,8110,8110,8110,0
|
|
20231228,161900,1391017100,8110,8110,8110,8110,0
|
|
20231228,161800,1391017100,8110,8110,8110,8110,0
|
|
20231228,161700,1391017100,8110,8110,8110,8110,4369
|
|
20231228,161600,1391017100,8110,8110,8110,8110,0
|
|
20231228,161500,1391017100,8110,8110,8110,8110,0
|
|
20231228,161400,1391017100,8110,8110,8110,8110,0
|
|
20231228,161300,1391017100,8110,8110,8110,8110,0
|
|
20231228,161200,1391017100,8110,8110,8110,8110,0
|
|
20231228,161100,1391017100,8110,8110,8110,8110,0
|
|
20231228,161000,1391017100,8110,8110,8110,8110,0
|
|
20231228,160900,1391017100,8110,8110,8110,8110,0
|
|
20231228,160800,1391017100,8110,8110,8110,8110,0
|
|
20231228,160700,1391017100,8110,8110,8110,8110,0
|
|
20231228,160600,1391017100,8110,8110,8110,8110,0
|
|
20231228,160500,1391017100,8110,8110,8110,8110,0
|
|
20231228,160400,1391017100,8110,8110,8110,8110,0
|
|
20231228,160300,1391017100,8110,8110,8110,8110,0
|
|
20231228,160200,1391017100,8110,8110,8110,8110,0
|
|
20231228,160100,1391017100,8110,8110,8110,8110,0
|
|
20231228,160000,1391017100,8110,8110,8110,8110,0
|
|
20231228,155900,1391017100,8110,8110,8110,8110,0
|
|
20231228,155800,1391017100,8110,8110,8110,8110,0
|
|
20231228,155700,1391017100,8110,8110,8110,8110,0
|
|
20231228,155600,1391017100,8110,8110,8110,8110,0
|
|
20231228,155500,1391017100,8110,8110,8110,8110,0
|
|
20231228,155400,1391017100,8110,8110,8110,8110,0
|
|
20231228,155300,1391017100,8110,8110,8110,8110,0
|
|
20231228,155200,1391017100,8110,8110,8110,8110,0
|
|
20231228,155100,1391017100,8110,8110,8110,8110,0
|
|
20231228,155000,1391017100,8110,8110,8110,8110,0
|
|
20231228,154900,1391017100,8110,8110,8110,8110,0
|
|
20231228,154800,1391017100,8110,8110,8110,8110,0
|
|
20231228,154700,1391017100,8110,8110,8110,8110,4369
|
|
20231228,154600,1391017100,8110,8110,8110,8110,0
|
|
20231228,154500,1391017100,8110,8110,8110,8110,0
|
|
20231228,154400,1391017100,8110,8110,8110,8110,0
|
|
20231228,154300,1391017100,8110,8110,8110,8110,0
|
|
20231228,154200,1391017100,8110,8110,8110,8110,0
|
|
20231228,154100,1391017100,8110,8110,8110,8110,0
|
|
20231228,154000,1391017100,8110,8110,8110,8110,0
|
|
20231228,153900,1391017100,8110,8110,8110,8110,0
|
|
20231228,153800,1391017100,8110,8110,8110,8110,0
|
|
20231228,153700,1391017100,8110,8110,8110,8110,0
|
|
20231228,153600,1391017100,8110,8110,8110,8110,0
|
|
20231228,153500,1391017100,8110,8110,8110,8110,0
|
|
20231228,153400,1391017100,8110,8110,8110,8110,0
|
|
20231228,153300,1391017100,8110,8110,8110,8110,0
|
|
20231228,153200,1391017100,8110,8110,8110,8110,0
|
|
20231228,153100,1391017100,8110,8110,8110,8110,0
|
|
20231228,153000,1391017100,8110,8110,8110,8110,4369
|
|
20231228,152900,1355584510,8100,8100,8100,8100,0
|
|
20231228,152800,1355584510,8100,8100,8100,8100,0
|
|
20231228,152700,1355584510,8100,8100,8100,8100,0
|
|
20231228,152600,1355584510,8100,8100,8100,8100,0
|
|
20231228,152500,1355584510,8100,8100,8100,8100,0
|
|
20231228,152400,1355584510,8100,8100,8100,8100,0
|
|
20231228,152300,1355584510,8100,8100,8100,8100,0
|
|
20231228,152200,1355584510,8100,8100,8100,8100,0
|
|
20231228,152100,1355584510,8100,8100,8100,8100,0
|
|
20231228,152000,1355584510,8100,8100,8100,8100,0
|
|
20231228,151900,1355584510,8100,8100,8100,8090,313
|
|
20231228,151800,1353050410,8100,8080,8100,8080,1073
|
|
20231228,151700,1344359830,8080,8090,8100,8080,1972
|
|
20231228,151600,1328406900,8090,8080,8090,8070,206
|
|
20231228,151500,1326741720,8080,8080,8080,8080,330
|
|
20231228,151400,1324075320,8070,8090,8090,8070,5
|
|
20231228,151300,1324034950,8070,8080,8090,8070,87
|
|
20231228,151200,1323332450,8090,8080,8090,8070,171
|
|
20231228,151100,1321951000,8080,8080,8080,8080,676
|
|
20231228,151000,1316488920,8080,8080,8090,8070,2020
|
|
20231228,150900,1300167300,8070,8070,8080,8070,349
|
|
20231228,150800,1297350810,8070,8070,8080,8070,246
|
|
20231228,150700,1295365550,8080,8080,8080,8080,2
|
|
20231228,150600,1295349390,8080,8070,8080,8070,37
|
|
20231228,150500,1295050670,8070,8080,8080,8070,47
|
|
20231228,150400,1294671360,8080,8070,8080,8070,29
|
|
20231228,150300,1294437290,8070,8080,8080,8070,199
|
|
20231228,150200,1292831350,8070,8080,8080,8060,2256
|
|
20231228,150100,1274640250,8070,8080,8080,8070,149
|
|
20231228,150000,1273436430,8080,8080,8080,8070,16
|
|
20231228,145900,1273307270,8090,8080,8090,8080,16
|
|
20231228,145800,1273177940,8090,8090,8090,8090,6
|
|
20231228,145700,1273129400,8080,8070,8080,8070,716
|
|
20231228,145600,1267345270,8090,8090,8090,8080,14
|
|
20231228,145500,1267232120,8090,8090,8090,8090,165
|
|
20231228,145400,1265897270,8090,8070,8090,8070,20
|
|
20231228,145300,1265735680,8080,8080,8090,8070,190
|
|
20231228,145200,1264200480,8090,8080,8090,8080,43
|
|
20231228,145100,1263852870,8090,8070,8090,8070,3
|
|
20231228,145000,1263828620,8090,8080,8090,8080,28
|
|
20231228,144900,1263602340,8070,8090,8090,8070,116
|
|
20231228,144800,1262666120,8090,8070,8090,8070,168
|
|
20231228,144700,1261309460,8090,8090,8090,8070,161
|
|
20231228,144600,1260009170,8070,8080,8090,8070,1811
|
|
20231228,144500,1245385970,8090,8090,8090,8070,12
|
|
20231228,144400,1245289090,8090,8090,8090,8090,1001
|
|
20231228,144300,1237191000,8090,8070,8090,8070,5
|
|
20231228,144200,1237150570,8080,8090,8090,8080,14
|
|
20231228,144100,1237037420,8090,8090,8090,8090,3
|
|
20231228,144000,1237013150,8090,8070,8090,8060,670
|
|
20231228,143900,1231610080,8060,8060,8090,8060,35
|
|
20231228,143800,1231327800,8090,8060,8090,8060,179
|
|
20231228,143700,1229882910,8090,8090,8090,8060,252
|
|
20231228,143600,1227851730,8090,8080,8090,8060,976
|
|
20231228,143500,1219957300,8090,8080,8090,8080,45
|
|
20231228,143400,1219593630,8080,8060,8080,8060,273
|
|
20231228,143300,1217388890,8060,8080,8080,8060,247
|
|
20231228,143200,1215396470,8090,8090,8090,8090,1
|
|
20231228,143100,1215388380,8080,8090,8090,8080,215
|
|
20231228,143000,1213651110,8090,8090,8090,8090,5
|
|
20231228,142900,1213610660,8090,8090,8090,8080,37
|
|
20231228,142800,1213311340,8090,8100,8100,8090,322
|
|
20231228,142700,1210706340,8100,8090,8100,8090,118
|
|
20231228,142600,1209751440,8100,8100,8100,8090,44
|
|
20231228,142500,1209395440,8090,8100,8100,8090,12
|
|
20231228,142400,1209298340,8100,8090,8100,8090,33
|
|
20231228,142300,1209031340,8100,8100,8100,8090,15
|
|
20231228,142200,1208909940,8100,8100,8100,8090,53
|
|
20231228,142100,1208481150,8100,8100,8100,8090,6
|
|
20231228,142000,1208432560,8090,8090,8090,8060,3166
|
|
20231228,141900,1182852020,8090,8090,8090,8090,2
|
|
20231228,141800,1182835840,8070,8090,8090,8070,23
|
|
20231228,141700,1182650000,8090,8090,8090,8070,102
|
|
20231228,141600,1181826760,8070,8080,8090,8070,19
|
|
20231228,141500,1181673220,8070,8080,8080,8070,535
|
|
20231228,141400,1177355620,8090,8090,8090,8090,4
|
|
20231228,141300,1177323260,8090,8090,8090,8090,1
|
|
20231228,141200,1177315170,8090,8090,8090,8070,108
|
|
20231228,141100,1176441500,8070,8080,8080,8070,80
|
|
20231228,141000,1175795460,8080,8090,8090,8080,7
|
|
20231228,140900,1175738880,8090,8090,8090,8090,3
|
|
20231228,140800,1175714610,8090,8090,8090,8070,202
|
|
20231228,140700,1174080450,8090,8100,8100,8090,145
|
|
20231228,140600,1172907390,8080,8070,8090,8070,1239
|
|
20231228,140500,1162894900,8100,8100,8100,8070,2494
|
|
20231228,140400,1142694130,8100,8100,8100,8070,238
|
|
20231228,140300,1140770790,8100,8090,8100,8080,211
|
|
20231228,140200,1139062930,8090,8090,8100,8090,104
|
|
20231228,140100,1138221540,8100,8090,8100,8090,16
|
|
20231228,140000,1138092090,8090,8090,8090,8090,444
|
|
20231228,135900,1134500130,8090,8070,8090,8070,32
|
|
20231228,135800,1134241820,8090,8070,8090,8070,6
|
|
20231228,135700,1134193330,8100,8100,8100,8100,5
|
|
20231228,135600,1134152830,8100,8100,8100,8100,51
|
|
20231228,135500,1133739730,8070,8080,8100,8070,2108
|
|
20231228,135400,1116725260,8100,8090,8100,8090,766
|
|
20231228,135300,1110525140,8100,8100,8100,8090,280
|
|
20231228,135200,1108259660,8100,8110,8110,8100,235
|
|
20231228,135100,1106356130,8110,8100,8110,8090,503
|
|
20231228,135000,1102279720,8100,8070,8120,8070,11604
|
|
20231228,134900,1008340190,8080,8070,8080,8070,218
|
|
20231228,134800,1006579110,8070,8070,8080,8070,1975
|
|
20231228,134700,990640840,8060,8070,8070,8060,72
|
|
20231228,134600,990060510,8070,8070,8070,8070,15
|
|
20231228,134500,989939460,8070,8060,8070,8060,88
|
|
20231228,134400,989230160,8060,8070,8070,8060,133
|
|
20231228,134300,988158160,8070,8070,8070,8060,443
|
|
20231228,134200,984587550,8060,8070,8070,8060,19
|
|
20231228,134100,984434400,8070,8060,8070,8060,12
|
|
20231228,134000,984337570,8060,8070,8070,8060,51
|
|
20231228,133900,983926500,8070,8060,8070,8060,56
|
|
20231228,133800,983475130,8060,8070,8070,8060,156
|
|
20231228,133700,982217720,8060,8060,8070,8060,770
|
|
20231228,133600,976011510,8060,8070,8070,8060,211
|
|
20231228,133500,974310810,8060,8060,8070,8060,49
|
|
20231228,133400,973915860,8070,8060,8070,8060,5
|
|
20231228,133300,973875530,8070,8070,8070,8070,18
|
|
20231228,133200,973730270,8070,8070,8070,8070,298
|
|
20231228,133100,971325410,8070,8070,8080,8070,291
|
|
20231228,133000,968977000,8080,8070,8080,8070,142
|
|
20231228,132900,967831050,8080,8080,8080,8070,171
|
|
20231228,132800,966450370,8080,8080,8080,8080,52
|
|
20231228,132700,966030210,8070,8070,8080,8070,66
|
|
20231228,132600,965497560,8070,8080,8080,8070,43
|
|
20231228,132500,965150520,8080,8090,8090,8080,88
|
|
20231228,132400,964438610,8090,8060,8090,8060,5386
|
|
20231228,132300,920926750,8070,8070,8070,8070,12
|
|
20231228,132200,920829910,8060,8060,8070,8060,104
|
|
20231228,132100,919991650,8070,8070,8070,8070,101
|
|
20231228,132000,919176580,8070,8070,8070,8060,197
|
|
20231228,131900,917586840,8070,8070,8070,8070,15
|
|
20231228,131800,917465790,8050,8070,8070,8050,279
|
|
20231228,131700,915214280,8060,8060,8060,8050,892
|
|
20231228,131600,908026230,8060,8060,8070,8060,73
|
|
20231228,131500,907437840,8060,8060,8070,8060,62
|
|
20231228,131400,906938060,8070,8070,8070,8060,759
|
|
20231228,131300,900820130,8070,8070,8070,8050,469
|
|
20231228,131200,897035320,8050,8060,8070,8050,6605
|
|
20231228,131100,843828990,8060,8060,8060,8050,29
|
|
20231228,131000,843595460,8060,8030,8060,8030,368
|
|
20231228,130900,840633070,8050,8050,8050,8050,15
|
|
20231228,130800,840512320,8050,8050,8050,8050,4
|
|
20231228,130700,840480120,8050,8050,8050,8050,3
|
|
20231228,130600,840455970,8050,8050,8060,8050,448
|
|
20231228,130500,836849560,8050,8060,8060,8050,16
|
|
20231228,130400,836720700,8060,8050,8060,8050,112
|
|
20231228,130300,835819080,8050,8050,8050,8040,1141
|
|
20231228,130200,826634040,8040,8050,8050,8040,60
|
|
20231228,130100,826151200,8050,8050,8050,8050,1
|
|
20231228,130000,826143150,8050,8030,8050,8030,7
|
|
20231228,125900,826086820,8050,8050,8050,8050,1
|
|
20231228,125800,826078770,8040,8040,8040,8040,85
|
|
20231228,125700,825395370,8040,8040,8040,8040,40
|
|
20231228,125600,825073770,8040,8040,8040,8040,28
|
|
20231228,125500,824848650,8040,8040,8040,8040,749
|
|
20231228,125400,818826690,8040,8040,8040,8040,251
|
|
20231228,125300,816808650,8040,8040,8040,8040,0
|
|
20231228,125200,816808650,8040,8040,8040,8040,63
|
|
20231228,125100,816302130,8050,8050,8050,8050,2
|
|
20231228,125000,816286030,8050,8050,8050,8050,139
|
|
20231228,124900,815167080,8040,8040,8040,8040,40
|
|
20231228,124800,814845480,8040,8040,8050,8040,832
|
|
20231228,124700,808156080,8050,8050,8050,8050,0
|
|
20231228,124600,808156080,8050,8050,8050,8050,1
|
|
20231228,124500,808148030,8050,8050,8050,8050,5
|
|
20231228,124400,808107780,8050,8050,8050,8050,1
|
|
20231228,124300,808099730,8050,8050,8050,8050,0
|
|
20231228,124200,808099730,8050,8050,8050,8050,0
|
|
20231228,124100,808099730,8050,8050,8050,8050,61
|
|
20231228,124000,807608680,8050,8050,8050,8050,1
|
|
20231228,123900,807600630,8050,8050,8050,8050,50
|
|
20231228,123800,807198130,8050,8040,8050,8040,86
|
|
20231228,123700,806506630,8040,8040,8040,8040,50
|
|
20231228,123600,806104630,8050,8040,8050,8040,4
|
|
20231228,123500,806072460,8040,8040,8040,8030,1227
|
|
20231228,123400,796208380,8040,8040,8040,8030,521
|
|
20231228,123300,792022890,8050,8050,8050,8050,0
|
|
20231228,123200,792022890,8050,8050,8050,8050,204
|
|
20231228,123100,790380690,8050,8050,8050,8050,50
|
|
20231228,123000,789978190,8050,8050,8050,8050,73
|
|
20231228,122900,789390540,8060,8050,8060,8050,1830
|
|
20231228,122800,774659030,8050,8050,8060,8050,31
|
|
20231228,122700,774409460,8060,8050,8060,8050,2447
|
|
20231228,122600,754703760,8040,8030,8040,8030,3502
|
|
20231228,122500,726557200,8030,8030,8030,8030,0
|
|
20231228,122400,726557200,8030,8030,8030,8030,5
|
|
20231228,122300,726517050,8030,8030,8030,8030,50
|
|
20231228,122200,726115550,8030,8030,8030,8030,16
|
|
20231228,122100,725987070,8030,8030,8040,8030,754
|
|
20231228,122000,719932440,8020,8020,8020,8020,0
|
|
20231228,121900,719932440,8020,8020,8020,8020,2
|
|
20231228,121800,719916400,8020,8020,8020,8020,183
|
|
20231228,121700,718448740,8020,8020,8020,8020,3
|
|
20231228,121600,718424680,8020,8020,8020,8020,79
|
|
20231228,121500,717791100,8020,8020,8020,8020,1
|
|
20231228,121400,717783080,8020,8020,8020,8020,0
|
|
20231228,121300,717783080,8020,8020,8020,8020,13
|
|
20231228,121200,717678820,8020,8020,8020,8020,426
|
|
20231228,121100,714262300,8010,8020,8020,8010,538
|
|
20231228,121000,709952820,8010,8020,8020,8010,303
|
|
20231228,120900,707523820,8020,8020,8020,8020,1
|
|
20231228,120800,707515800,8020,8020,8020,8020,4
|
|
20231228,120700,707483720,8020,8020,8020,8020,322
|
|
20231228,120600,704901280,8020,8020,8020,8020,0
|
|
20231228,120500,704901280,8020,8020,8020,8020,22
|
|
20231228,120400,704724840,8020,8020,8020,8020,0
|
|
20231228,120300,704724840,8020,8020,8020,8020,0
|
|
20231228,120200,704724840,8020,8020,8020,8020,12
|
|
20231228,120100,704628600,8020,8020,8020,8020,13
|
|
20231228,120000,704524340,8020,8020,8020,8020,519
|
|
20231228,115900,700361960,8010,8020,8020,8010,560
|
|
20231228,115800,695870940,8030,8030,8030,8030,4
|
|
20231228,115700,695838820,8030,8030,8030,8030,0
|
|
20231228,115600,695838820,8030,8030,8030,8030,0
|
|
20231228,115500,695838820,8030,8020,8030,8020,100
|
|
20231228,115400,695035830,8030,8030,8030,8030,11
|
|
20231228,115300,694947500,8030,8030,8030,8030,473
|
|
20231228,115200,691149310,8030,8030,8040,8030,535
|
|
20231228,115100,686853230,8030,8030,8030,8030,0
|
|
20231228,115000,686853230,8030,8020,8030,8020,196
|
|
20231228,114900,685281300,8030,8030,8030,8030,1
|
|
20231228,114800,685273270,8030,8020,8030,8020,15
|
|
20231228,114700,685152920,8020,8020,8020,8020,25
|
|
20231228,114600,684952420,8030,8030,8030,8030,120
|
|
20231228,114500,683988820,8040,8030,8040,8030,120
|
|
20231228,114400,683024200,8040,8040,8040,8040,4
|
|
20231228,114300,682992040,8040,8040,8040,8040,1
|
|
20231228,114200,682984000,8030,8030,8030,8030,497
|
|
20231228,114100,678993090,8030,8030,8030,8030,20
|
|
20231228,114000,678832490,8030,8030,8030,8030,3
|
|
20231228,113900,678808400,8030,8030,8030,8030,100
|
|
20231228,113800,678005400,8030,8030,8030,8030,10
|
|
20231228,113700,677925100,8040,8040,8040,8040,2
|
|
20231228,113600,677909020,8010,8030,8040,8010,16
|
|
20231228,113500,677780600,8020,8020,8020,8020,103
|
|
20231228,113400,676954540,8020,8020,8020,8020,0
|
|
20231228,113300,676954540,8020,8030,8030,8020,116
|
|
20231228,113200,676024170,8030,8030,8030,8030,319
|
|
20231228,113100,673462600,8030,8030,8030,8030,10
|
|
20231228,113000,673382300,8030,8030,8030,8030,1493
|
|
20231228,112900,661393510,8030,8030,8030,8030,0
|
|
20231228,112800,661393510,8030,8020,8030,8020,166
|
|
20231228,112700,660061000,8020,8020,8020,8020,80
|
|
20231228,112600,659419400,8030,8030,8030,8030,1
|
|
20231228,112500,659411370,8020,8020,8020,8020,0
|
|
20231228,112400,659411370,8020,8020,8020,8020,111
|
|
20231228,112300,658521150,8030,8030,8030,8030,2
|
|
20231228,112200,658505090,8030,8030,8030,8030,0
|
|
20231228,112100,658505090,8030,8030,8030,8030,0
|
|
20231228,112000,658505090,8030,8030,8030,8030,5
|
|
20231228,111900,658464940,8030,8020,8030,8020,670
|
|
20231228,111800,653085840,8020,8020,8020,8020,20
|
|
20231228,111700,652925440,8020,8010,8030,8010,1211
|
|
20231228,111600,643211330,8020,8000,8020,8000,300
|
|
20231228,111500,640810930,8020,8020,8020,8020,0
|
|
20231228,111400,640810930,8020,8020,8020,8020,2
|
|
20231228,111300,640794890,8020,8010,8020,8010,154
|
|
20231228,111200,639561330,8010,8010,8010,8010,0
|
|
20231228,111100,639561330,8010,8000,8010,8000,371
|
|
20231228,111000,636591180,8000,8000,8000,8000,200
|
|
20231228,110900,634991180,8000,8000,8000,8000,1010
|
|
20231228,110800,626911180,8010,8000,8010,8000,26
|
|
20231228,110700,626703170,8000,8000,8000,8000,5
|
|
20231228,110600,626663170,8010,8010,8010,8010,0
|
|
20231228,110500,626663170,8010,8010,8010,8010,0
|
|
20231228,110400,626663170,8010,8010,8010,8010,3
|
|
20231228,110300,626639140,8010,8010,8010,8010,100
|
|
20231228,110200,625838140,8010,8010,8010,8010,0
|
|
20231228,110100,625838140,8010,8000,8010,8000,5
|
|
20231228,110000,625798110,8010,8010,8010,8000,199
|
|
20231228,105900,624206080,8000,8000,8000,8000,23
|
|
20231228,105800,624022080,8010,8010,8010,8010,34
|
|
20231228,105700,623749740,8010,8010,8010,8010,2
|
|
20231228,105600,623733720,8010,8010,8010,8010,1
|
|
20231228,105500,623725710,8010,8010,8010,8010,1
|
|
20231228,105400,623717700,8000,8000,8000,8000,0
|
|
20231228,105300,623717700,8000,8000,8000,8000,24
|
|
20231228,105200,623525700,8000,8000,8000,8000,1
|
|
20231228,105100,623517700,8000,8000,8000,8000,0
|
|
20231228,105000,623517700,8000,8000,8000,8000,8
|
|
20231228,104900,623453700,8010,8010,8010,8010,0
|
|
20231228,104800,623453700,8010,7990,8010,7990,12
|
|
20231228,104700,623357740,8000,8000,8000,8000,21
|
|
20231228,104600,623189740,8000,8000,8000,8000,624
|
|
20231228,104500,618197740,8000,8000,8000,8000,9
|
|
20231228,104400,618125740,8010,8010,8010,8010,0
|
|
20231228,104300,618125740,8010,8010,8010,8010,29
|
|
20231228,104200,617893450,8010,8010,8010,8010,175
|
|
20231228,104100,616491700,8010,8010,8010,8010,49
|
|
20231228,104000,616099210,8010,8010,8010,8010,295
|
|
20231228,103900,613736260,8000,8000,8000,8000,25
|
|
20231228,103800,613536260,8010,8010,8010,8010,0
|
|
20231228,103700,613536260,8010,8010,8010,8010,11
|
|
20231228,103600,613448150,8010,8000,8010,8000,293
|
|
20231228,103500,611104030,8000,8000,8000,8000,523
|
|
20231228,103400,606920030,8000,8000,8000,8000,100
|
|
20231228,103300,606120030,8000,8000,8000,8000,0
|
|
20231228,103200,606120030,8000,8000,8000,8000,0
|
|
20231228,103100,606120030,8000,8000,8000,8000,743
|
|
20231228,103000,600176030,8000,8000,8000,8000,0
|
|
20231228,102900,600176030,8000,8010,8010,8000,110
|
|
20231228,102800,599295930,8010,8000,8010,8000,101
|
|
20231228,102700,598487190,8000,8000,8000,8000,20
|
|
20231228,102600,598327190,8010,8010,8010,8010,10
|
|
20231228,102500,598247090,8010,7990,8010,7990,548
|
|
20231228,102400,593868470,7990,7990,7990,7990,249
|
|
20231228,102300,591878960,7990,7990,7990,7990,23
|
|
20231228,102200,591695190,8000,8000,8000,7990,99
|
|
20231228,102100,590904120,8000,8010,8010,8000,54
|
|
20231228,102000,590472110,8000,8000,8000,8000,85
|
|
20231228,101900,589792110,8000,8000,8000,8000,64
|
|
20231228,101800,589280110,8000,8000,8000,8000,40
|
|
20231228,101700,588960110,7990,7990,7990,7990,0
|
|
20231228,101600,588960110,7990,7990,7990,7990,11
|
|
20231228,101500,588872220,7980,7980,7980,7980,3
|
|
20231228,101400,588848280,7980,7990,7990,7980,800
|
|
20231228,101300,582460960,7990,8000,8000,7990,132
|
|
20231228,101200,581405190,8000,8000,8000,8000,67
|
|
20231228,101100,580869190,8010,8010,8010,8010,573
|
|
20231228,101000,576279460,8010,8020,8020,8010,69
|
|
20231228,100900,575726580,8010,8010,8020,8010,166
|
|
20231228,100800,574396900,8010,8000,8010,8000,152
|
|
20231228,100700,573180700,8000,8020,8020,8000,21
|
|
20231228,100600,573012600,8000,8000,8000,8000,0
|
|
20231228,100500,573012600,8000,8000,8000,8000,30
|
|
20231228,100400,572772600,7990,7990,7990,7990,0
|
|
20231228,100300,572772600,7990,8010,8010,7990,424
|
|
20231228,100200,569379010,8020,8020,8020,8020,0
|
|
20231228,100100,569379010,8020,8020,8020,8020,356
|
|
20231228,100000,566523890,8020,8020,8020,8020,602
|
|
20231228,095900,561695850,8020,8020,8030,8020,731
|
|
20231228,095800,555833220,8020,8030,8030,8020,110
|
|
20231228,095700,554950020,8030,8030,8030,8030,1
|
|
20231228,095600,554941990,8040,8020,8040,8020,205
|
|
20231228,095500,553297790,8020,8030,8030,8020,1020
|
|
20231228,095400,545112300,8040,8040,8040,8040,111
|
|
20231228,095300,544219860,8040,8030,8040,8030,264
|
|
20231228,095200,542097940,8030,8030,8030,8030,11
|
|
20231228,095100,542009610,8030,8040,8040,8030,26
|
|
20231228,095000,541800770,8040,8050,8050,8040,17
|
|
20231228,094900,541664030,8060,8060,8060,8060,0
|
|
20231228,094800,541664030,8060,8060,8060,8050,114
|
|
20231228,094700,540745290,8060,8060,8060,8050,69
|
|
20231228,094600,540189200,8070,8040,8070,8040,3132
|
|
20231228,094500,514969570,8040,8040,8040,8040,3
|
|
20231228,094400,514945450,8050,8050,8050,8050,1
|
|
20231228,094300,514937400,8050,8040,8050,8040,905
|
|
20231228,094200,507660470,8040,8040,8040,8040,185
|
|
20231228,094100,506173070,8040,8030,8050,8030,461
|
|
20231228,094000,502466310,8050,8040,8080,8040,6374
|
|
20231228,093900,451110470,8030,8030,8030,8030,24
|
|
20231228,093800,450917750,8040,8060,8060,8040,2018
|
|
20231228,093700,434665590,8060,8030,8060,8020,4416
|
|
20231228,093600,399167700,8030,8030,8030,8030,1320
|
|
20231228,093500,388568100,8020,8030,8030,8020,110
|
|
20231228,093400,387685800,8020,8020,8030,8000,5151
|
|
20231228,093300,346354680,8010,8000,8010,8000,3212
|
|
20231228,093200,320630370,8000,8000,8010,8000,999
|
|
20231228,093100,312638000,8010,7980,8020,7980,9748
|
|
20231228,093000,234696550,7980,7960,7980,7950,5362
|
|
20231228,092900,191980530,7930,7960,7970,7930,329
|
|
20231228,092800,189361700,7960,7920,7960,7920,21
|
|
20231228,092700,189195340,7960,7960,7960,7960,1123
|
|
20231228,092600,180256260,7950,7910,7950,7910,4828
|
|
20231228,092500,141931720,7910,7910,7910,7910,0
|
|
20231228,092400,141931720,7910,7910,7910,7910,1058
|
|
20231228,092300,133562940,7910,7910,7910,7910,169
|
|
20231228,092200,132226150,7910,7930,7930,7910,4
|
|
20231228,092100,132194480,7930,7930,7930,7930,7
|
|
20231228,092000,132138970,7930,7930,7930,7930,31
|
|
20231228,091900,131893140,7940,7940,7940,7930,33
|
|
20231228,091800,131631130,7940,7940,7940,7900,264
|
|
20231228,091700,129536370,7940,7940,7940,7940,260
|
|
20231228,091600,127471970,7940,7940,7940,7940,934
|
|
20231228,091500,120056010,7930,7920,7930,7920,2592
|
|
20231228,091400,99502950,7880,7920,7920,7880,2011
|
|
20231228,091300,83638150,7930,7930,7930,7930,1684
|
|
20231228,091200,70284030,7930,7930,7930,7930,477
|
|
20231228,091100,66501420,7930,7930,7930,7930,282
|
|
20231228,091000,64265160,7930,7940,7940,7930,247
|
|
20231228,090900,62306070,7930,7940,7950,7930,2107
|
|
20231228,090800,45583880,7940,7940,7940,7930,2326
|
|
20231228,090700,27126550,7940,7940,7940,7940,143
|
|
20231228,090600,25991130,7940,7940,7940,7940,7
|
|
20231228,090500,25935550,7930,7920,7930,7920,1001
|
|
20231228,090400,18006770,7930,7930,7930,7930,101
|
|
20231228,090300,17205840,7930,7940,7940,7930,63
|
|
20231228,090200,16706150,7940,7940,7940,7930,1073
|
|
20231228,090100,8186580,7940,7940,7940,7940,3
|
|
20231228,090000,8162760,7940,7930,7940,7930,1029
|