586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,184300,1763254670,5060,5060,5060,5060,7802
|
|
20231222,184200,1763254670,5060,5060,5060,5060,0
|
|
20231222,184100,1763254670,5060,5060,5060,5060,0
|
|
20231222,184000,1763254670,5060,5060,5060,5060,0
|
|
20231222,183900,1763254670,5060,5060,5060,5060,0
|
|
20231222,183800,1763254670,5060,5060,5060,5060,0
|
|
20231222,183700,1763254670,5060,5060,5060,5060,0
|
|
20231222,183600,1763254670,5060,5060,5060,5060,0
|
|
20231222,183500,1763254670,5060,5060,5060,5060,0
|
|
20231222,183400,1763254670,5060,5060,5060,5060,0
|
|
20231222,183300,1763254670,5060,5060,5060,5060,0
|
|
20231222,183200,1763254670,5060,5060,5060,5060,0
|
|
20231222,183100,1763254670,5060,5060,5060,5060,0
|
|
20231222,183000,1763254670,5060,5060,5060,5060,0
|
|
20231222,182900,1763254670,5060,5060,5060,5060,0
|
|
20231222,182800,1763254670,5060,5060,5060,5060,0
|
|
20231222,182700,1763254670,5060,5060,5060,5060,0
|
|
20231222,182600,1763254670,5060,5060,5060,5060,0
|
|
20231222,182500,1763254670,5060,5060,5060,5060,0
|
|
20231222,182400,1763254670,5060,5060,5060,5060,0
|
|
20231222,182300,1763254670,5060,5060,5060,5060,0
|
|
20231222,182200,1763254670,5060,5060,5060,5060,0
|
|
20231222,182100,1763254670,5060,5060,5060,5060,0
|
|
20231222,182000,1763254670,5060,5060,5060,5060,0
|
|
20231222,181900,1763254670,5060,5060,5060,5060,0
|
|
20231222,181800,1763254670,5060,5060,5060,5060,0
|
|
20231222,181700,1763254670,5060,5060,5060,5060,0
|
|
20231222,181600,1763254670,5060,5060,5060,5060,0
|
|
20231222,181500,1763254670,5060,5060,5060,5060,0
|
|
20231222,181400,1763254670,5060,5060,5060,5060,0
|
|
20231222,181300,1763254670,5060,5060,5060,5060,7802
|
|
20231222,181200,1763254670,5060,5060,5060,5060,0
|
|
20231222,181100,1763254670,5060,5060,5060,5060,0
|
|
20231222,181000,1763254670,5060,5060,5060,5060,0
|
|
20231222,180900,1763254670,5060,5060,5060,5060,0
|
|
20231222,180800,1763254670,5060,5060,5060,5060,0
|
|
20231222,180700,1763254670,5060,5060,5060,5060,0
|
|
20231222,180600,1763254670,5060,5060,5060,5060,0
|
|
20231222,180500,1763254670,5060,5060,5060,5060,0
|
|
20231222,180400,1763254670,5060,5060,5060,5060,0
|
|
20231222,180300,1763254670,5060,5060,5060,5060,0
|
|
20231222,180200,1763254670,5060,5060,5060,5060,0
|
|
20231222,180100,1763254670,5060,5060,5060,5060,0
|
|
20231222,180000,1763254670,5060,5060,5060,5060,0
|
|
20231222,175900,1763254670,5060,5060,5060,5060,0
|
|
20231222,175800,1763254670,5060,5060,5060,5060,0
|
|
20231222,175700,1763254670,5060,5060,5060,5060,0
|
|
20231222,175600,1763254670,5060,5060,5060,5060,0
|
|
20231222,175500,1763254670,5060,5060,5060,5060,0
|
|
20231222,175400,1763254670,5060,5060,5060,5060,0
|
|
20231222,175300,1763254670,5060,5060,5060,5060,0
|
|
20231222,175200,1763254670,5060,5060,5060,5060,0
|
|
20231222,175100,1763254670,5060,5060,5060,5060,0
|
|
20231222,175000,1763254670,5060,5060,5060,5060,0
|
|
20231222,174900,1763254670,5060,5060,5060,5060,0
|
|
20231222,174800,1763254670,5060,5060,5060,5060,0
|
|
20231222,174700,1763254670,5060,5060,5060,5060,0
|
|
20231222,174600,1763254670,5060,5060,5060,5060,0
|
|
20231222,174500,1763254670,5060,5060,5060,5060,0
|
|
20231222,174400,1763254670,5060,5060,5060,5060,0
|
|
20231222,174300,1763254670,5060,5060,5060,5060,7802
|
|
20231222,174200,1763254670,5060,5060,5060,5060,0
|
|
20231222,174100,1763254670,5060,5060,5060,5060,0
|
|
20231222,174000,1763254670,5060,5060,5060,5060,0
|
|
20231222,173900,1763254670,5060,5060,5060,5060,0
|
|
20231222,173800,1763254670,5060,5060,5060,5060,0
|
|
20231222,173700,1763254670,5060,5060,5060,5060,0
|
|
20231222,173600,1763254670,5060,5060,5060,5060,0
|
|
20231222,173500,1763254670,5060,5060,5060,5060,0
|
|
20231222,173400,1763254670,5060,5060,5060,5060,0
|
|
20231222,173300,1763254670,5060,5060,5060,5060,0
|
|
20231222,173200,1763254670,5060,5060,5060,5060,0
|
|
20231222,173100,1763254670,5060,5060,5060,5060,0
|
|
20231222,173000,1763254670,5060,5060,5060,5060,0
|
|
20231222,172900,1763254670,5060,5060,5060,5060,0
|
|
20231222,172800,1763254670,5060,5060,5060,5060,0
|
|
20231222,172700,1763254670,5060,5060,5060,5060,0
|
|
20231222,172600,1763254670,5060,5060,5060,5060,0
|
|
20231222,172500,1763254670,5060,5060,5060,5060,0
|
|
20231222,172400,1763254670,5060,5060,5060,5060,0
|
|
20231222,172300,1763254670,5060,5060,5060,5060,0
|
|
20231222,172200,1763254670,5060,5060,5060,5060,0
|
|
20231222,172100,1763254670,5060,5060,5060,5060,0
|
|
20231222,172000,1763254670,5060,5060,5060,5060,0
|
|
20231222,171900,1763254670,5060,5060,5060,5060,0
|
|
20231222,171800,1763254670,5060,5060,5060,5060,0
|
|
20231222,171700,1763254670,5060,5060,5060,5060,0
|
|
20231222,171600,1763254670,5060,5060,5060,5060,0
|
|
20231222,171500,1763254670,5060,5060,5060,5060,0
|
|
20231222,171400,1763254670,5060,5060,5060,5060,0
|
|
20231222,171300,1763254670,5060,5060,5060,5060,7802
|
|
20231222,171200,1763254670,5060,5060,5060,5060,0
|
|
20231222,171100,1763254670,5060,5060,5060,5060,0
|
|
20231222,171000,1763254670,5060,5060,5060,5060,0
|
|
20231222,170900,1763254670,5060,5060,5060,5060,0
|
|
20231222,170800,1763254670,5060,5060,5060,5060,0
|
|
20231222,170700,1763254670,5060,5060,5060,5060,0
|
|
20231222,170600,1763254670,5060,5060,5060,5060,0
|
|
20231222,170500,1763254670,5060,5060,5060,5060,0
|
|
20231222,170400,1763254670,5060,5060,5060,5060,0
|
|
20231222,170300,1763254670,5060,5060,5060,5060,0
|
|
20231222,170200,1763254670,5060,5060,5060,5060,0
|
|
20231222,170100,1763254670,5060,5060,5060,5060,0
|
|
20231222,170000,1763254670,5060,5060,5060,5060,0
|
|
20231222,165900,1763254670,5060,5060,5060,5060,0
|
|
20231222,165800,1763254670,5060,5060,5060,5060,0
|
|
20231222,165700,1763254670,5060,5060,5060,5060,0
|
|
20231222,165600,1763254670,5060,5060,5060,5060,0
|
|
20231222,165500,1763254670,5060,5060,5060,5060,0
|
|
20231222,165400,1763254670,5060,5060,5060,5060,0
|
|
20231222,165300,1763254670,5060,5060,5060,5060,0
|
|
20231222,165200,1763254670,5060,5060,5060,5060,0
|
|
20231222,165100,1763254670,5060,5060,5060,5060,0
|
|
20231222,165000,1763254670,5060,5060,5060,5060,0
|
|
20231222,164900,1763254670,5060,5060,5060,5060,0
|
|
20231222,164800,1763254670,5060,5060,5060,5060,0
|
|
20231222,164700,1763254670,5060,5060,5060,5060,0
|
|
20231222,164600,1763254670,5060,5060,5060,5060,0
|
|
20231222,164500,1763254670,5060,5060,5060,5060,0
|
|
20231222,164400,1763254670,5060,5060,5060,5060,0
|
|
20231222,164300,1763254670,5060,5060,5060,5060,7802
|
|
20231222,164200,1763254670,5060,5060,5060,5060,0
|
|
20231222,164100,1763254670,5060,5060,5060,5060,0
|
|
20231222,164000,1763254670,5060,5060,5060,5060,0
|
|
20231222,163900,1763254670,5060,5060,5060,5060,0
|
|
20231222,163800,1763254670,5060,5060,5060,5060,0
|
|
20231222,163700,1763254670,5060,5060,5060,5060,0
|
|
20231222,163600,1763254670,5060,5060,5060,5060,0
|
|
20231222,163500,1763254670,5060,5060,5060,5060,0
|
|
20231222,163400,1763254670,5060,5060,5060,5060,0
|
|
20231222,163300,1763254670,5060,5060,5060,5060,0
|
|
20231222,163200,1763254670,5060,5060,5060,5060,0
|
|
20231222,163100,1763254670,5060,5060,5060,5060,0
|
|
20231222,163000,1763254670,5060,5060,5060,5060,0
|
|
20231222,162900,1763254670,5060,5060,5060,5060,0
|
|
20231222,162800,1763254670,5060,5060,5060,5060,0
|
|
20231222,162700,1763254670,5060,5060,5060,5060,0
|
|
20231222,162600,1763254670,5060,5060,5060,5060,0
|
|
20231222,162500,1763254670,5060,5060,5060,5060,0
|
|
20231222,162400,1763254670,5060,5060,5060,5060,0
|
|
20231222,162300,1763254670,5060,5060,5060,5060,0
|
|
20231222,162200,1763254670,5060,5060,5060,5060,0
|
|
20231222,162100,1763254670,5060,5060,5060,5060,0
|
|
20231222,162000,1763254670,5060,5060,5060,5060,0
|
|
20231222,161900,1763254670,5060,5060,5060,5060,0
|
|
20231222,161800,1763254670,5060,5060,5060,5060,0
|
|
20231222,161700,1763254670,5060,5060,5060,5060,0
|
|
20231222,161600,1763254670,5060,5060,5060,5060,0
|
|
20231222,161500,1763254670,5060,5060,5060,5060,0
|
|
20231222,161400,1763254670,5060,5060,5060,5060,0
|
|
20231222,161300,1763254670,5060,5060,5060,5060,7802
|
|
20231222,161200,1763254670,5060,5060,5060,5060,0
|
|
20231222,161100,1763254670,5060,5060,5060,5060,0
|
|
20231222,161000,1763254670,5060,5060,5060,5060,0
|
|
20231222,160900,1763254670,5060,5060,5060,5060,0
|
|
20231222,160800,1763254670,5060,5060,5060,5060,0
|
|
20231222,160700,1763254670,5060,5060,5060,5060,0
|
|
20231222,160600,1763254670,5060,5060,5060,5060,0
|
|
20231222,160500,1763254670,5060,5060,5060,5060,0
|
|
20231222,160400,1763254670,5060,5060,5060,5060,0
|
|
20231222,160300,1763254670,5060,5060,5060,5060,0
|
|
20231222,160200,1763254670,5060,5060,5060,5060,0
|
|
20231222,160100,1763254670,5060,5060,5060,5060,0
|
|
20231222,160000,1763254670,5060,5060,5060,5060,0
|
|
20231222,155900,1763254670,5060,5060,5060,5060,0
|
|
20231222,155800,1763254670,5060,5060,5060,5060,0
|
|
20231222,155700,1763254670,5060,5060,5060,5060,0
|
|
20231222,155600,1763254670,5060,5060,5060,5060,0
|
|
20231222,155500,1763254670,5060,5060,5060,5060,0
|
|
20231222,155400,1763254670,5060,5060,5060,5060,0
|
|
20231222,155300,1763254670,5060,5060,5060,5060,0
|
|
20231222,155200,1763254670,5060,5060,5060,5060,0
|
|
20231222,155100,1763254670,5060,5060,5060,5060,0
|
|
20231222,155000,1763254670,5060,5060,5060,5060,0
|
|
20231222,154900,1763254670,5060,5060,5060,5060,0
|
|
20231222,154800,1763254670,5060,5060,5060,5060,0
|
|
20231222,154700,1763254670,5060,5060,5060,5060,0
|
|
20231222,154600,1763254670,5060,5060,5060,5060,0
|
|
20231222,154500,1763254670,5060,5060,5060,5060,0
|
|
20231222,154400,1763254670,5060,5060,5060,5060,0
|
|
20231222,154300,1763254670,5060,5060,5060,5060,7802
|
|
20231222,154200,1763254670,5060,5060,5060,5060,0
|
|
20231222,154100,1763254670,5060,5060,5060,5060,0
|
|
20231222,154000,1763254670,5060,5060,5060,5060,0
|
|
20231222,153900,1763254670,5060,5060,5060,5060,0
|
|
20231222,153800,1763254670,5060,5060,5060,5060,0
|
|
20231222,153700,1763254670,5060,5060,5060,5060,0
|
|
20231222,153600,1763254670,5060,5060,5060,5060,0
|
|
20231222,153500,1763254670,5060,5060,5060,5060,0
|
|
20231222,153400,1763254670,5060,5060,5060,5060,0
|
|
20231222,153300,1763254670,5060,5060,5060,5060,0
|
|
20231222,153200,1763254670,5060,5060,5060,5060,0
|
|
20231222,153100,1763254670,5060,5060,5060,5060,0
|
|
20231222,153000,1763254670,5060,5060,5060,5060,7802
|
|
20231222,152900,1723776550,5070,5070,5070,5070,0
|
|
20231222,152800,1723776550,5070,5070,5070,5070,0
|
|
20231222,152700,1723776550,5070,5070,5070,5070,0
|
|
20231222,152600,1723776550,5070,5070,5070,5070,0
|
|
20231222,152500,1723776550,5070,5070,5070,5070,0
|
|
20231222,152400,1723776550,5070,5070,5070,5070,0
|
|
20231222,152300,1723776550,5070,5070,5070,5070,0
|
|
20231222,152200,1723776550,5070,5070,5070,5070,0
|
|
20231222,152100,1723776550,5070,5070,5070,5070,0
|
|
20231222,152000,1723776550,5070,5070,5070,5070,0
|
|
20231222,151900,1723776550,5070,5060,5070,5050,675
|
|
20231222,151800,1720361530,5060,5060,5060,5050,1571
|
|
20231222,151700,1712424990,5060,5060,5060,5050,180
|
|
20231222,151600,1711515690,5050,5050,5060,5050,82
|
|
20231222,151500,1711101040,5050,5060,5070,5040,14646
|
|
20231222,151400,1637216670,5060,5060,5060,5060,146
|
|
20231222,151300,1636477910,5070,5070,5070,5070,730
|
|
20231222,151200,1632776810,5070,5070,5070,5070,10
|
|
20231222,151100,1632726110,5070,5070,5070,5070,99
|
|
20231222,151000,1632224180,5060,5060,5060,5060,1006
|
|
20231222,150900,1627133820,5060,5060,5060,5060,353
|
|
20231222,150800,1625347640,5060,5060,5060,5060,448
|
|
20231222,150700,1623080760,5060,5070,5070,5060,140
|
|
20231222,150600,1622371460,5060,5060,5060,5060,384
|
|
20231222,150500,1620428420,5060,5060,5060,5060,168
|
|
20231222,150400,1619578340,5060,5070,5070,5060,2101
|
|
20231222,150300,1608926280,5060,5070,5070,5060,556
|
|
20231222,150200,1606112860,5070,5070,5070,5070,65
|
|
20231222,150100,1605783310,5070,5070,5070,5060,1029
|
|
20231222,150000,1600576280,5070,5070,5070,5070,0
|
|
20231222,145900,1600576280,5070,5070,5070,5070,1
|
|
20231222,145800,1600571210,5070,5070,5070,5070,0
|
|
20231222,145700,1600571210,5070,5070,5070,5070,0
|
|
20231222,145600,1600571210,5070,5070,5070,5070,2024
|
|
20231222,145500,1590309530,5060,5060,5060,5060,170
|
|
20231222,145400,1589449330,5060,5060,5060,5060,1221
|
|
20231222,145300,1583271070,5060,5060,5060,5060,44
|
|
20231222,145200,1583048430,5060,5050,5060,5050,4571
|
|
20231222,145100,1559954870,5060,5060,5060,5060,730
|
|
20231222,145000,1556261070,5060,5050,5060,5050,3011
|
|
20231222,144900,1541025420,5060,5060,5060,5060,0
|
|
20231222,144800,1541025420,5060,5050,5060,5050,4506
|
|
20231222,144700,1518270060,5060,5060,5060,5050,4020
|
|
20231222,144600,1497934320,5060,5060,5060,5060,0
|
|
20231222,144500,1497934320,5060,5060,5060,5060,1000
|
|
20231222,144400,1492874320,5060,5060,5060,5060,500
|
|
20231222,144300,1490344320,5060,5060,5060,5060,2000
|
|
20231222,144200,1480224320,5060,5060,5060,5060,2398
|
|
20231222,144100,1468090440,5080,5060,5080,5060,1022
|
|
20231222,144000,1462918680,5060,5060,5060,5060,2000
|
|
20231222,143900,1452798680,5060,5060,5060,5060,2000
|
|
20231222,143800,1442678680,5060,5060,5060,5060,1
|
|
20231222,143700,1442673620,5060,5060,5060,5060,1350
|
|
20231222,143600,1435842620,5080,5070,5080,5060,4020
|
|
20231222,143500,1415500870,5070,5070,5070,5070,44
|
|
20231222,143400,1415277790,5070,5070,5070,5070,252
|
|
20231222,143300,1414000150,5070,5070,5070,5070,0
|
|
20231222,143200,1414000150,5070,5070,5070,5070,1000
|
|
20231222,143100,1408930150,5070,5070,5070,5070,5
|
|
20231222,143000,1408904800,5070,5070,5070,5070,0
|
|
20231222,142900,1408904800,5070,5070,5070,5070,500
|
|
20231222,142800,1406369800,5070,5070,5070,5070,0
|
|
20231222,142700,1406369800,5070,5060,5070,5060,19
|
|
20231222,142600,1406273570,5060,5060,5060,5060,0
|
|
20231222,142500,1406273570,5060,5070,5070,5060,47
|
|
20231222,142400,1406035580,5070,5060,5070,5060,17
|
|
20231222,142300,1405949550,5060,5070,5080,5060,24217
|
|
20231222,142200,1283383930,5070,5070,5070,5070,224
|
|
20231222,142100,1282248250,5070,5070,5070,5070,1
|
|
20231222,142000,1282243180,5070,5070,5070,5070,0
|
|
20231222,141900,1282243180,5070,5070,5070,5070,1845
|
|
20231222,141800,1272889030,5070,5070,5070,5070,2516
|
|
20231222,141700,1260132910,5070,5070,5070,5070,5
|
|
20231222,141600,1260107560,5070,5070,5070,5070,467
|
|
20231222,141500,1257739870,5080,5080,5080,5080,2
|
|
20231222,141400,1257729710,5080,5070,5080,5070,48
|
|
20231222,141300,1257485880,5070,5070,5070,5070,21
|
|
20231222,141200,1257379410,5070,5080,5080,5070,1792
|
|
20231222,141100,1248284210,5080,5070,5080,5070,1120
|
|
20231222,141000,1242595810,5070,5080,5080,5070,491
|
|
20231222,140900,1240101600,5080,5080,5080,5080,2476
|
|
20231222,140800,1227523520,5080,5080,5080,5080,0
|
|
20231222,140700,1227523520,5080,5070,5080,5070,687
|
|
20231222,140600,1224038230,5080,5080,5080,5080,0
|
|
20231222,140500,1224038230,5080,5080,5080,5080,51
|
|
20231222,140400,1223779150,5080,5080,5080,5080,0
|
|
20231222,140300,1223779150,5080,5070,5080,5070,160
|
|
20231222,140200,1222966450,5080,5080,5080,5080,110
|
|
20231222,140100,1222407650,5080,5080,5080,5080,6
|
|
20231222,140000,1222377170,5080,5080,5080,5080,40
|
|
20231222,135900,1222173970,5080,5080,5080,5080,2
|
|
20231222,135800,1222163810,5080,5080,5080,5080,0
|
|
20231222,135700,1222163810,5080,5080,5080,5080,0
|
|
20231222,135600,1222163810,5080,5070,5080,5070,14
|
|
20231222,135500,1222092730,5070,5070,5070,5070,73
|
|
20231222,135400,1221722620,5070,5070,5070,5070,34
|
|
20231222,135300,1221550240,5080,5080,5080,5080,2
|
|
20231222,135200,1221540080,5080,5080,5080,5080,10
|
|
20231222,135100,1221489280,5080,5080,5080,5080,17
|
|
20231222,135000,1221402920,5070,5080,5080,5070,3
|
|
20231222,134900,1221387690,5080,5080,5080,5080,642
|
|
20231222,134800,1218126330,5080,5080,5080,5080,10
|
|
20231222,134700,1218075530,5070,5080,5080,5070,1539
|
|
20231222,134600,1210267800,5080,5080,5080,5080,20
|
|
20231222,134500,1210166200,5070,5070,5070,5070,0
|
|
20231222,134400,1210166200,5070,5070,5070,5070,5412
|
|
20231222,134300,1182727360,5070,5070,5070,5070,1369
|
|
20231222,134200,1175786530,5070,5070,5070,5070,1000
|
|
20231222,134100,1170716530,5080,5080,5080,5080,6
|
|
20231222,134000,1170686050,5080,5080,5080,5080,0
|
|
20231222,133900,1170686050,5080,5080,5080,5080,2
|
|
20231222,133800,1170675890,5080,5080,5080,5080,10
|
|
20231222,133700,1170625090,5080,5070,5080,5070,450
|
|
20231222,133600,1168343090,5070,5080,5080,5070,10
|
|
20231222,133500,1168292300,5080,5080,5080,5080,408
|
|
20231222,133400,1166219660,5080,5080,5080,5080,166
|
|
20231222,133300,1165376380,5070,5070,5070,5070,11
|
|
20231222,133200,1165320610,5070,5070,5070,5070,219
|
|
20231222,133100,1164210280,5080,5080,5080,5080,51
|
|
20231222,133000,1163951200,5080,5080,5080,5080,11
|
|
20231222,132900,1163895320,5090,5080,5090,5080,101
|
|
20231222,132800,1163382230,5070,5080,5080,5070,10013
|
|
20231222,132700,1112516210,5080,5080,5080,5080,0
|
|
20231222,132600,1112516210,5080,5080,5080,5080,0
|
|
20231222,132500,1112516210,5080,5080,5080,5080,1
|
|
20231222,132400,1112511130,5080,5080,5080,5080,22
|
|
20231222,132300,1112399370,5080,5080,5080,5080,420
|
|
20231222,132200,1110265770,5080,5080,5080,5070,5462
|
|
20231222,132100,1082551980,5080,5080,5080,5080,853
|
|
20231222,132000,1078218740,5080,5080,5080,5080,0
|
|
20231222,131900,1078218740,5080,5080,5080,5080,0
|
|
20231222,131800,1078218740,5080,5080,5080,5080,1
|
|
20231222,131700,1078213660,5080,5080,5080,5080,0
|
|
20231222,131600,1078213660,5080,5080,5080,5080,5
|
|
20231222,131500,1078188260,5080,5080,5080,5080,0
|
|
20231222,131400,1078188260,5080,5080,5080,5080,218
|
|
20231222,131300,1077080820,5080,5080,5080,5080,590
|
|
20231222,131200,1074083620,5080,5080,5080,5070,211
|
|
20231222,131100,1073013740,5080,5070,5080,5070,355
|
|
20231222,131000,1071213840,5070,5070,5070,5070,504
|
|
20231222,130900,1068658560,5080,5080,5080,5080,1
|
|
20231222,130800,1068653480,5080,5080,5080,5080,1066
|
|
20231222,130700,1063238200,5080,5080,5080,5080,5200
|
|
20231222,130600,1036822200,5100,5100,5100,5100,9
|
|
20231222,130500,1036776300,5080,5080,5080,5080,139
|
|
20231222,130400,1036070180,5100,5100,5100,5100,0
|
|
20231222,130300,1036070180,5100,5090,5100,5090,208
|
|
20231222,130200,1035011360,5100,5100,5100,5100,0
|
|
20231222,130100,1035011360,5100,5100,5100,5100,0
|
|
20231222,130000,1035011360,5100,5100,5100,5100,0
|
|
20231222,125900,1035011360,5100,5100,5100,5100,8
|
|
20231222,125800,1034970560,5100,5100,5100,5070,819
|
|
20231222,125700,1030814020,5100,5090,5100,5090,23
|
|
20231222,125600,1030696920,5100,5080,5100,5080,3667
|
|
20231222,125500,1012048560,5080,5080,5080,5080,504
|
|
20231222,125400,1009488240,5080,5080,5080,5080,2277
|
|
20231222,125300,997921080,5070,5070,5070,5070,0
|
|
20231222,125200,997921080,5070,5080,5080,5070,901
|
|
20231222,125100,993348000,5080,5080,5080,5080,1299
|
|
20231222,125000,986749080,5080,5080,5080,5070,80
|
|
20231222,124900,986343080,5070,5070,5070,5070,0
|
|
20231222,124800,986343080,5070,5070,5070,5070,0
|
|
20231222,124700,986343080,5070,5090,5090,5070,1020
|
|
20231222,124600,981162200,5080,5080,5080,5080,7
|
|
20231222,124500,981126640,5070,5070,5070,5070,60
|
|
20231222,124400,980822440,5070,5070,5070,5070,900
|
|
20231222,124300,976259440,5080,5070,5080,5070,171
|
|
20231222,124200,975392460,5070,5070,5070,5070,10268
|
|
20231222,124100,923333700,5080,5080,5080,5080,0
|
|
20231222,124000,923333700,5080,5080,5080,5080,6
|
|
20231222,123900,923303220,5080,5080,5080,5080,583
|
|
20231222,123800,920341580,5080,5080,5080,5080,11
|
|
20231222,123700,920285700,5080,5080,5080,5080,3284
|
|
20231222,123600,903602980,5080,5080,5080,5080,0
|
|
20231222,123500,903602980,5080,5080,5080,5080,1505
|
|
20231222,123400,895957580,5080,5080,5100,5080,80
|
|
20231222,123300,895551160,5090,5100,5100,5090,124
|
|
20231222,123200,894919960,5100,5090,5100,5080,2164
|
|
20231222,123100,883924540,5080,5080,5080,5080,0
|
|
20231222,123000,883924540,5080,5080,5080,5080,1
|
|
20231222,122900,883919460,5080,5080,5080,5080,30
|
|
20231222,122800,883767060,5080,5080,5080,5080,238
|
|
20231222,122700,882558020,5090,5090,5090,5090,41
|
|
20231222,122600,882349330,5090,5090,5090,5090,31
|
|
20231222,122500,882191540,5090,5090,5090,5090,290
|
|
20231222,122400,880715440,5100,5100,5100,5100,0
|
|
20231222,122300,880715440,5100,5100,5100,5100,0
|
|
20231222,122200,880715440,5100,5100,5100,5100,0
|
|
20231222,122100,880715440,5100,5100,5100,5100,100
|
|
20231222,122000,880205440,5100,5100,5100,5100,0
|
|
20231222,121900,880205440,5100,5090,5100,5090,21
|
|
20231222,121800,880098540,5090,5090,5090,5090,111
|
|
20231222,121700,879533550,5090,5090,5090,5090,88
|
|
20231222,121600,879085630,5090,5090,5090,5090,25
|
|
20231222,121500,878958380,5090,5090,5090,5080,13
|
|
20231222,121400,878892220,5090,5090,5090,5090,123
|
|
20231222,121300,878266150,5080,5080,5080,5080,3001
|
|
20231222,121200,863021070,5090,5090,5090,5090,186
|
|
20231222,121100,862074330,5090,5090,5090,5090,64
|
|
20231222,121000,861748570,5090,5090,5090,5090,1
|
|
20231222,120900,861743480,5090,5090,5090,5090,1
|
|
20231222,120800,861738390,5090,5090,5090,5090,3000
|
|
20231222,120700,846468390,5090,5090,5090,5090,1
|
|
20231222,120600,846463300,5080,5090,5090,5080,4623
|
|
20231222,120500,822977240,5090,5090,5090,5090,414
|
|
20231222,120400,820869980,5090,5100,5100,5090,48
|
|
20231222,120300,820625520,5090,5090,5090,5090,1
|
|
20231222,120200,820620430,5090,5090,5090,5090,0
|
|
20231222,120100,820620430,5090,5090,5090,5090,1001
|
|
20231222,120000,815525340,5100,5100,5100,5100,0
|
|
20231222,115900,815525340,5100,5100,5100,5100,0
|
|
20231222,115800,815525340,5100,5100,5100,5100,509
|
|
20231222,115700,812929440,5100,5100,5100,5100,0
|
|
20231222,115600,812929440,5100,5100,5100,5100,0
|
|
20231222,115500,812929440,5100,5100,5100,5100,0
|
|
20231222,115400,812929440,5100,5100,5100,5100,50
|
|
20231222,115300,812674440,5090,5090,5090,5090,200
|
|
20231222,115200,811656440,5090,5090,5090,5090,73
|
|
20231222,115100,811284870,5090,5090,5090,5090,1000
|
|
20231222,115000,806194870,5100,5100,5100,5100,0
|
|
20231222,114900,806194870,5100,5100,5100,5100,1
|
|
20231222,114800,806189770,5090,5090,5090,5090,40
|
|
20231222,114700,805986170,5090,5090,5090,5090,0
|
|
20231222,114600,805986170,5090,5090,5090,5090,2
|
|
20231222,114500,805975990,5090,5090,5090,5090,251
|
|
20231222,114400,804698400,5090,5090,5090,5090,100
|
|
20231222,114300,804189400,5090,5090,5090,5090,0
|
|
20231222,114200,804189400,5090,5090,5090,5090,0
|
|
20231222,114100,804189400,5090,5090,5090,5090,130
|
|
20231222,114000,803527700,5100,5100,5100,5100,1
|
|
20231222,113900,803522600,5100,5090,5100,5090,461
|
|
20231222,113800,801175340,5080,5080,5080,5080,141
|
|
20231222,113700,800459060,5080,5080,5080,5080,500
|
|
20231222,113600,797919060,5080,5080,5080,5080,2911
|
|
20231222,113500,783131180,5090,5090,5100,5090,1700
|
|
20231222,113400,774478070,5100,5100,5100,5100,0
|
|
20231222,113300,774478070,5100,5100,5100,5100,0
|
|
20231222,113200,774478070,5100,5100,5100,5100,100
|
|
20231222,113100,773968070,5100,5100,5100,5100,1
|
|
20231222,113000,773962970,5100,5100,5100,5100,205
|
|
20231222,112900,772917470,5100,5100,5100,5100,0
|
|
20231222,112800,772917470,5100,5100,5100,5090,102
|
|
20231222,112700,772397280,5100,5100,5100,5100,1
|
|
20231222,112600,772392180,5100,5100,5100,5100,10
|
|
20231222,112500,772341180,5100,5100,5100,5100,0
|
|
20231222,112400,772341180,5100,5100,5100,5100,3
|
|
20231222,112300,772325880,5100,5100,5100,5100,22
|
|
20231222,112200,772213680,5090,5090,5090,5090,1
|
|
20231222,112100,772208590,5110,5110,5110,5110,1
|
|
20231222,112000,772203480,5110,5110,5110,5110,140
|
|
20231222,111900,771488080,5110,5110,5110,5110,0
|
|
20231222,111800,771488080,5110,5090,5110,5080,2004
|
|
20231222,111700,761304150,5090,5110,5110,5090,1979
|
|
20231222,111600,751199460,5100,5100,5100,5100,105
|
|
20231222,111500,750663960,5110,5110,5110,5110,5
|
|
20231222,111400,750638410,5110,5110,5110,5110,1
|
|
20231222,111300,750633300,5100,5100,5100,5090,455
|
|
20231222,111200,748314480,5100,5100,5100,5100,716
|
|
20231222,111100,744662880,5090,5090,5100,5090,131
|
|
20231222,111000,743996080,5090,5090,5090,5090,1411
|
|
20231222,110900,736814090,5100,5100,5100,5100,243
|
|
20231222,110800,735574790,5100,5090,5100,5090,16
|
|
20231222,110700,735493340,5100,5100,5100,5100,15
|
|
20231222,110600,735416840,5100,5100,5100,5100,0
|
|
20231222,110500,735416840,5100,5100,5100,5090,102
|
|
20231222,110400,734897640,5090,5100,5100,5090,1410
|
|
20231222,110300,727710740,5100,5100,5100,5090,687
|
|
20231222,110200,724212850,5100,5100,5100,5100,0
|
|
20231222,110100,724212850,5100,5100,5100,5100,6
|
|
20231222,110000,724182250,5100,5090,5100,5080,701
|
|
20231222,105900,720621020,5100,5090,5100,5090,202
|
|
20231222,105800,719592710,5090,5090,5100,5090,889
|
|
20231222,105700,715066040,5100,5090,5100,5090,361
|
|
20231222,105600,713228480,5100,5100,5100,5090,5
|
|
20231222,105500,713202990,5100,5100,5100,5100,115
|
|
20231222,105400,712616490,5100,5100,5100,5100,35
|
|
20231222,105300,712437990,5100,5100,5100,5100,0
|
|
20231222,105200,712437990,5100,5100,5100,5100,0
|
|
20231222,105100,712437990,5100,5100,5100,5100,4600
|
|
20231222,105000,688977990,5100,5090,5100,5090,2101
|
|
20231222,104900,678264290,5100,5100,5100,5100,0
|
|
20231222,104800,678264290,5100,5100,5100,5100,50
|
|
20231222,104700,678009290,5100,5080,5100,5080,28
|
|
20231222,104600,677867030,5100,5090,5100,5090,7
|
|
20231222,104500,677831390,5100,5100,5100,5100,0
|
|
20231222,104400,677831390,5100,5100,5100,5100,0
|
|
20231222,104300,677831390,5100,5100,5100,5100,0
|
|
20231222,104200,677831390,5100,5100,5100,5100,0
|
|
20231222,104100,677831390,5100,5090,5100,5090,1502
|
|
20231222,104000,670186190,5100,5090,5100,5090,51
|
|
20231222,103900,669926590,5100,5100,5100,5100,0
|
|
20231222,103800,669926590,5100,5100,5100,5090,1104
|
|
20231222,103700,664297190,5100,5090,5100,5090,3472
|
|
20231222,103600,646624690,5090,5090,5090,5090,20
|
|
20231222,103500,646522890,5090,5090,5090,5090,10
|
|
20231222,103400,646471990,5090,5080,5090,5080,251
|
|
20231222,103300,645196900,5080,5090,5090,5080,52
|
|
20231222,103200,644932230,5090,5090,5090,5090,0
|
|
20231222,103100,644932230,5090,5080,5090,5080,51
|
|
20231222,103000,644673140,5090,5090,5090,5090,0
|
|
20231222,102900,644673140,5090,5090,5090,5080,151
|
|
20231222,102800,643905050,5090,5090,5090,5090,1000
|
|
20231222,102700,638815050,5090,5080,5090,5080,111
|
|
20231222,102600,638251150,5090,5090,5090,5080,3
|
|
20231222,102500,638235890,5090,5090,5090,5090,197
|
|
20231222,102400,637233160,5090,5090,5090,5090,0
|
|
20231222,102300,637233160,5090,5090,5090,5090,10
|
|
20231222,102200,637182260,5090,5100,5100,5080,1979
|
|
20231222,102100,627128880,5090,5100,5100,5090,1001
|
|
20231222,102000,622033780,5100,5100,5100,5090,22
|
|
20231222,101900,621921690,5100,5100,5100,5100,0
|
|
20231222,101800,621921690,5100,5080,5100,5080,970
|
|
20231222,101700,616994070,5080,5080,5080,5080,2203
|
|
20231222,101600,605802830,5080,5080,5080,5080,1
|
|
20231222,101500,605797750,5070,5080,5080,5070,3995
|
|
20231222,101400,585539800,5080,5080,5080,5080,352
|
|
20231222,101300,583751640,5080,5080,5080,5080,6005
|
|
20231222,101200,553246240,5100,5100,5100,5100,100
|
|
20231222,101100,552736240,5100,5090,5100,5090,2
|
|
20231222,101000,552726050,5100,5100,5100,5080,369
|
|
20231222,100900,550851230,5100,5090,5100,5090,51
|
|
20231222,100800,550591630,5090,5090,5090,5090,1536
|
|
20231222,100700,542773390,5100,5100,5100,5100,0
|
|
20231222,100600,542773390,5100,5100,5100,5100,0
|
|
20231222,100500,542773390,5100,5080,5100,5070,110
|
|
20231222,100400,542215610,5100,5090,5100,5090,525
|
|
20231222,100300,539543350,5090,5090,5090,5070,568
|
|
20231222,100200,536659210,5090,5080,5090,5080,5
|
|
20231222,100100,536633790,5090,5080,5090,5080,426
|
|
20231222,100000,534469700,5080,5070,5080,5070,90
|
|
20231222,095900,534013180,5090,5080,5090,5070,15547
|
|
20231222,095800,455135390,5090,5090,5090,5090,100
|
|
20231222,095700,454626390,5090,5080,5090,5080,2982
|
|
20231222,095600,439477010,5090,5090,5090,5090,20
|
|
20231222,095500,439375210,5100,5100,5100,5100,30
|
|
20231222,095400,439222210,5100,5080,5100,5080,628
|
|
20231222,095300,436030920,5100,5090,5100,5080,1482
|
|
20231222,095200,428495530,5080,5080,5090,5080,2311
|
|
20231222,095100,416750740,5100,5090,5100,5090,51
|
|
20231222,095000,416491140,5100,5100,5100,5100,0
|
|
20231222,094900,416491140,5100,5090,5100,5080,780
|
|
20231222,094800,412527410,5100,5090,5100,5090,220
|
|
20231222,094700,411407600,5090,5090,5100,5090,1009
|
|
20231222,094600,406271780,5090,5090,5090,5080,1204
|
|
20231222,094500,400154320,5090,5080,5090,5080,117
|
|
20231222,094400,399559790,5090,5090,5100,5090,537
|
|
20231222,094300,396826430,5090,5090,5090,5080,1276
|
|
20231222,094200,390332090,5080,5090,5100,5080,2100
|
|
20231222,094100,379644080,5100,5090,5100,5090,4456
|
|
20231222,094000,356963010,5100,5100,5110,5100,8207
|
|
20231222,093900,315107300,5110,5110,5110,5110,10
|
|
20231222,093800,315056200,5110,5100,5110,5100,30
|
|
20231222,093700,314903190,5110,5100,5110,5100,27
|
|
20231222,093600,314765270,5110,5100,5110,5100,1852
|
|
20231222,093500,305320030,5110,5110,5110,5100,219
|
|
20231222,093400,304202940,5110,5120,5120,5100,6766
|
|
20231222,093300,269695690,5110,5120,5120,5100,5165
|
|
20231222,093200,243334070,5120,5100,5120,5100,168
|
|
20231222,093100,242475080,5120,5120,5120,5100,613
|
|
20231222,093000,239346760,5120,5100,5120,5100,149
|
|
20231222,092900,238586840,5120,5100,5120,5100,1006
|
|
20231222,092800,233456160,5120,5110,5120,5100,2163
|
|
20231222,092700,222392150,5110,5110,5120,5100,508
|
|
20231222,092600,219796420,5120,5110,5120,5110,504
|
|
20231222,092500,217215960,5120,5110,5120,5110,31
|
|
20231222,092400,217057520,5110,5110,5120,5110,9
|
|
20231222,092300,217011470,5120,5110,5120,5100,514
|
|
20231222,092200,214384880,5110,5110,5110,5100,1156
|
|
20231222,092100,208477730,5110,5110,5110,5100,346
|
|
20231222,092000,206709690,5110,5110,5110,5100,518
|
|
20231222,091900,204062740,5110,5110,5120,5100,688
|
|
20231222,091800,200547060,5110,5120,5120,5100,527
|
|
20231222,091700,197853850,5120,5120,5120,5120,20
|
|
20231222,091600,197751450,5120,5110,5120,5110,1118
|
|
20231222,091500,192038450,5110,5110,5120,5110,551
|
|
20231222,091400,189222830,5110,5120,5120,5110,3053
|
|
20231222,091300,173621960,5110,5100,5110,5090,4448
|
|
20231222,091200,150931300,5100,5090,5110,5090,983
|
|
20231222,091100,145918000,5100,5110,5110,5090,8283
|
|
20231222,091000,103640770,5130,5120,5130,5120,2591
|
|
20231222,090900,90358730,5120,5130,5130,5120,696
|
|
20231222,090800,86794150,5130,5130,5130,5130,130
|
|
20231222,090700,86127250,5130,5130,5130,5130,252
|
|
20231222,090600,84834490,5130,5120,5130,5120,616
|
|
20231222,090500,81679140,5120,5120,5120,5120,1502
|
|
20231222,090400,73988900,5120,5120,5130,5120,3367
|
|
20231222,090300,56749360,5120,5120,5120,5110,1188
|
|
20231222,090200,50676800,5120,5130,5130,5120,4452
|
|
20231222,090100,27876440,5130,5130,5140,5130,223
|
|
20231222,090000,26732440,5130,5130,5140,5130,5211
|