589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,184600,1383258810,7930,7930,7930,7930,2788
|
|
20231227,184500,1383258810,7930,7930,7930,7930,0
|
|
20231227,184400,1383258810,7930,7930,7930,7930,0
|
|
20231227,184300,1383258810,7930,7930,7930,7930,0
|
|
20231227,184200,1383258810,7930,7930,7930,7930,0
|
|
20231227,184100,1383258810,7930,7930,7930,7930,0
|
|
20231227,184000,1383258810,7930,7930,7930,7930,0
|
|
20231227,183900,1383258810,7930,7930,7930,7930,0
|
|
20231227,183800,1383258810,7930,7930,7930,7930,0
|
|
20231227,183700,1383258810,7930,7930,7930,7930,0
|
|
20231227,183600,1383258810,7930,7930,7930,7930,0
|
|
20231227,183500,1383258810,7930,7930,7930,7930,0
|
|
20231227,183400,1383258810,7930,7930,7930,7930,0
|
|
20231227,183300,1383258810,7930,7930,7930,7930,0
|
|
20231227,183200,1383258810,7930,7930,7930,7930,0
|
|
20231227,183100,1383258810,7930,7930,7930,7930,0
|
|
20231227,183000,1383258810,7930,7930,7930,7930,0
|
|
20231227,182900,1383258810,7930,7930,7930,7930,0
|
|
20231227,182800,1383258810,7930,7930,7930,7930,0
|
|
20231227,182700,1383258810,7930,7930,7930,7930,0
|
|
20231227,182600,1383258810,7930,7930,7930,7930,0
|
|
20231227,182500,1383258810,7930,7930,7930,7930,0
|
|
20231227,182400,1383258810,7930,7930,7930,7930,0
|
|
20231227,182300,1383258810,7930,7930,7930,7930,0
|
|
20231227,182200,1383258810,7930,7930,7930,7930,0
|
|
20231227,182100,1383258810,7930,7930,7930,7930,0
|
|
20231227,182000,1383258810,7930,7930,7930,7930,0
|
|
20231227,181900,1383258810,7930,7930,7930,7930,0
|
|
20231227,181800,1383258810,7930,7930,7930,7930,0
|
|
20231227,181700,1383258810,7930,7930,7930,7930,0
|
|
20231227,181600,1383258810,7930,7930,7930,7930,2788
|
|
20231227,181500,1383258810,7930,7930,7930,7930,0
|
|
20231227,181400,1383258810,7930,7930,7930,7930,0
|
|
20231227,181300,1383258810,7930,7930,7930,7930,0
|
|
20231227,181200,1383258810,7930,7930,7930,7930,0
|
|
20231227,181100,1383258810,7930,7930,7930,7930,0
|
|
20231227,181000,1383258810,7930,7930,7930,7930,0
|
|
20231227,180900,1383258810,7930,7930,7930,7930,0
|
|
20231227,180800,1383258810,7930,7930,7930,7930,0
|
|
20231227,180700,1383258810,7930,7930,7930,7930,0
|
|
20231227,180600,1383258810,7930,7930,7930,7930,0
|
|
20231227,180500,1383258810,7930,7930,7930,7930,0
|
|
20231227,180400,1383258810,7930,7930,7930,7930,0
|
|
20231227,180300,1383258810,7930,7930,7930,7930,0
|
|
20231227,180200,1383258810,7930,7930,7930,7930,0
|
|
20231227,180100,1383258810,7930,7930,7930,7930,0
|
|
20231227,180000,1383258810,7930,7930,7930,7930,0
|
|
20231227,175900,1383258810,7930,7930,7930,7930,0
|
|
20231227,175800,1383258810,7930,7930,7930,7930,0
|
|
20231227,175700,1383258810,7930,7930,7930,7930,0
|
|
20231227,175600,1383258810,7930,7930,7930,7930,0
|
|
20231227,175500,1383258810,7930,7930,7930,7930,0
|
|
20231227,175400,1383258810,7930,7930,7930,7930,0
|
|
20231227,175300,1383258810,7930,7930,7930,7930,0
|
|
20231227,175200,1383258810,7930,7930,7930,7930,0
|
|
20231227,175100,1383258810,7930,7930,7930,7930,0
|
|
20231227,175000,1383258810,7930,7930,7930,7930,0
|
|
20231227,174900,1383258810,7930,7930,7930,7930,0
|
|
20231227,174800,1383258810,7930,7930,7930,7930,0
|
|
20231227,174700,1383258810,7930,7930,7930,7930,0
|
|
20231227,174600,1383258810,7930,7930,7930,7930,2788
|
|
20231227,174500,1383258810,7930,7930,7930,7930,0
|
|
20231227,174400,1383258810,7930,7930,7930,7930,0
|
|
20231227,174300,1383258810,7930,7930,7930,7930,0
|
|
20231227,174200,1383258810,7930,7930,7930,7930,0
|
|
20231227,174100,1383258810,7930,7930,7930,7930,0
|
|
20231227,174000,1383258810,7930,7930,7930,7930,0
|
|
20231227,173900,1383258810,7930,7930,7930,7930,0
|
|
20231227,173800,1383258810,7930,7930,7930,7930,0
|
|
20231227,173700,1383258810,7930,7930,7930,7930,0
|
|
20231227,173600,1383258810,7930,7930,7930,7930,0
|
|
20231227,173500,1383258810,7930,7930,7930,7930,0
|
|
20231227,173400,1383258810,7930,7930,7930,7930,0
|
|
20231227,173300,1383258810,7930,7930,7930,7930,0
|
|
20231227,173200,1383258810,7930,7930,7930,7930,0
|
|
20231227,173100,1383258810,7930,7930,7930,7930,0
|
|
20231227,173000,1383258810,7930,7930,7930,7930,0
|
|
20231227,172900,1383258810,7930,7930,7930,7930,0
|
|
20231227,172800,1383258810,7930,7930,7930,7930,0
|
|
20231227,172700,1383258810,7930,7930,7930,7930,0
|
|
20231227,172600,1383258810,7930,7930,7930,7930,0
|
|
20231227,172500,1383258810,7930,7930,7930,7930,0
|
|
20231227,172400,1383258810,7930,7930,7930,7930,0
|
|
20231227,172300,1383258810,7930,7930,7930,7930,0
|
|
20231227,172200,1383258810,7930,7930,7930,7930,0
|
|
20231227,172100,1383258810,7930,7930,7930,7930,0
|
|
20231227,172000,1383258810,7930,7930,7930,7930,0
|
|
20231227,171900,1383258810,7930,7930,7930,7930,0
|
|
20231227,171800,1383258810,7930,7930,7930,7930,0
|
|
20231227,171700,1383258810,7930,7930,7930,7930,0
|
|
20231227,171600,1383258810,7930,7930,7930,7930,2788
|
|
20231227,171500,1383258810,7930,7930,7930,7930,0
|
|
20231227,171400,1383258810,7930,7930,7930,7930,0
|
|
20231227,171300,1383258810,7930,7930,7930,7930,0
|
|
20231227,171200,1383258810,7930,7930,7930,7930,0
|
|
20231227,171100,1383258810,7930,7930,7930,7930,0
|
|
20231227,171000,1383258810,7930,7930,7930,7930,0
|
|
20231227,170900,1383258810,7930,7930,7930,7930,0
|
|
20231227,170800,1383258810,7930,7930,7930,7930,0
|
|
20231227,170700,1383258810,7930,7930,7930,7930,0
|
|
20231227,170600,1383258810,7930,7930,7930,7930,0
|
|
20231227,170500,1383258810,7930,7930,7930,7930,0
|
|
20231227,170400,1383258810,7930,7930,7930,7930,0
|
|
20231227,170300,1383258810,7930,7930,7930,7930,0
|
|
20231227,170200,1383258810,7930,7930,7930,7930,0
|
|
20231227,170100,1383258810,7930,7930,7930,7930,0
|
|
20231227,170000,1383258810,7930,7930,7930,7930,0
|
|
20231227,165900,1383258810,7930,7930,7930,7930,0
|
|
20231227,165800,1383258810,7930,7930,7930,7930,0
|
|
20231227,165700,1383258810,7930,7930,7930,7930,0
|
|
20231227,165600,1383258810,7930,7930,7930,7930,0
|
|
20231227,165500,1383258810,7930,7930,7930,7930,0
|
|
20231227,165400,1383258810,7930,7930,7930,7930,0
|
|
20231227,165300,1383258810,7930,7930,7930,7930,0
|
|
20231227,165200,1383258810,7930,7930,7930,7930,0
|
|
20231227,165100,1383258810,7930,7930,7930,7930,0
|
|
20231227,165000,1383258810,7930,7930,7930,7930,0
|
|
20231227,164900,1383258810,7930,7930,7930,7930,0
|
|
20231227,164800,1383258810,7930,7930,7930,7930,0
|
|
20231227,164700,1383258810,7930,7930,7930,7930,0
|
|
20231227,164600,1383258810,7930,7930,7930,7930,2788
|
|
20231227,164500,1383258810,7930,7930,7930,7930,0
|
|
20231227,164400,1383258810,7930,7930,7930,7930,0
|
|
20231227,164300,1383258810,7930,7930,7930,7930,0
|
|
20231227,164200,1383258810,7930,7930,7930,7930,0
|
|
20231227,164100,1383258810,7930,7930,7930,7930,0
|
|
20231227,164000,1383258810,7930,7930,7930,7930,0
|
|
20231227,163900,1383258810,7930,7930,7930,7930,0
|
|
20231227,163800,1383258810,7930,7930,7930,7930,0
|
|
20231227,163700,1383258810,7930,7930,7930,7930,0
|
|
20231227,163600,1383258810,7930,7930,7930,7930,0
|
|
20231227,163500,1383258810,7930,7930,7930,7930,0
|
|
20231227,163400,1383258810,7930,7930,7930,7930,0
|
|
20231227,163300,1383258810,7930,7930,7930,7930,0
|
|
20231227,163200,1383258810,7930,7930,7930,7930,0
|
|
20231227,163100,1383258810,7930,7930,7930,7930,0
|
|
20231227,163000,1383258810,7930,7930,7930,7930,0
|
|
20231227,162900,1383258810,7930,7930,7930,7930,0
|
|
20231227,162800,1383258810,7930,7930,7930,7930,0
|
|
20231227,162700,1383258810,7930,7930,7930,7930,0
|
|
20231227,162600,1383258810,7930,7930,7930,7930,0
|
|
20231227,162500,1383258810,7930,7930,7930,7930,0
|
|
20231227,162400,1383258810,7930,7930,7930,7930,0
|
|
20231227,162300,1383258810,7930,7930,7930,7930,0
|
|
20231227,162200,1383258810,7930,7930,7930,7930,0
|
|
20231227,162100,1383258810,7930,7930,7930,7930,0
|
|
20231227,162000,1383258810,7930,7930,7930,7930,0
|
|
20231227,161900,1383258810,7930,7930,7930,7930,0
|
|
20231227,161800,1383258810,7930,7930,7930,7930,0
|
|
20231227,161700,1383258810,7930,7930,7930,7930,0
|
|
20231227,161600,1383258810,7930,7930,7930,7930,2788
|
|
20231227,161500,1383258810,7930,7930,7930,7930,0
|
|
20231227,161400,1383258810,7930,7930,7930,7930,0
|
|
20231227,161300,1383258810,7930,7930,7930,7930,0
|
|
20231227,161200,1383258810,7930,7930,7930,7930,0
|
|
20231227,161100,1383258810,7930,7930,7930,7930,0
|
|
20231227,161000,1383258810,7930,7930,7930,7930,0
|
|
20231227,160900,1383258810,7930,7930,7930,7930,0
|
|
20231227,160800,1383258810,7930,7930,7930,7930,0
|
|
20231227,160700,1383258810,7930,7930,7930,7930,0
|
|
20231227,160600,1383258810,7930,7930,7930,7930,0
|
|
20231227,160500,1383258810,7930,7930,7930,7930,0
|
|
20231227,160400,1383258810,7930,7930,7930,7930,0
|
|
20231227,160300,1383258810,7930,7930,7930,7930,0
|
|
20231227,160200,1383258810,7930,7930,7930,7930,0
|
|
20231227,160100,1383258810,7930,7930,7930,7930,0
|
|
20231227,160000,1383258810,7930,7930,7930,7930,0
|
|
20231227,155900,1383258810,7930,7930,7930,7930,0
|
|
20231227,155800,1383258810,7930,7930,7930,7930,0
|
|
20231227,155700,1383258810,7930,7930,7930,7930,0
|
|
20231227,155600,1383258810,7930,7930,7930,7930,0
|
|
20231227,155500,1383258810,7930,7930,7930,7930,0
|
|
20231227,155400,1383258810,7930,7930,7930,7930,0
|
|
20231227,155300,1383258810,7930,7930,7930,7930,0
|
|
20231227,155200,1383258810,7930,7930,7930,7930,0
|
|
20231227,155100,1383258810,7930,7930,7930,7930,0
|
|
20231227,155000,1383258810,7930,7930,7930,7930,0
|
|
20231227,154900,1383258810,7930,7930,7930,7930,0
|
|
20231227,154800,1383258810,7930,7930,7930,7930,0
|
|
20231227,154700,1383258810,7930,7930,7930,7930,0
|
|
20231227,154600,1383258810,7930,7930,7930,7930,2788
|
|
20231227,154500,1383258810,7930,7930,7930,7930,0
|
|
20231227,154400,1383258810,7930,7930,7930,7930,0
|
|
20231227,154300,1383258810,7930,7930,7930,7930,0
|
|
20231227,154200,1383258810,7930,7930,7930,7930,0
|
|
20231227,154100,1383258810,7930,7930,7930,7930,0
|
|
20231227,154000,1383258810,7930,7930,7930,7930,0
|
|
20231227,153900,1383258810,7930,7930,7930,7930,0
|
|
20231227,153800,1383258810,7930,7930,7930,7930,0
|
|
20231227,153700,1383258810,7930,7930,7930,7930,0
|
|
20231227,153600,1383258810,7930,7930,7930,7930,0
|
|
20231227,153500,1383258810,7930,7930,7930,7930,0
|
|
20231227,153400,1383258810,7930,7930,7930,7930,0
|
|
20231227,153300,1383258810,7930,7930,7930,7930,0
|
|
20231227,153200,1383258810,7930,7930,7930,7930,0
|
|
20231227,153100,1383258810,7930,7930,7930,7930,0
|
|
20231227,153000,1383258810,7930,7930,7930,7930,2788
|
|
20231227,152900,1361149970,7900,7900,7900,7900,0
|
|
20231227,152800,1361149970,7900,7900,7900,7900,0
|
|
20231227,152700,1361149970,7900,7900,7900,7900,0
|
|
20231227,152600,1361149970,7900,7900,7900,7900,0
|
|
20231227,152500,1361149970,7900,7900,7900,7900,0
|
|
20231227,152400,1361149970,7900,7900,7900,7900,0
|
|
20231227,152300,1361149970,7900,7900,7900,7900,0
|
|
20231227,152200,1361149970,7900,7900,7900,7900,0
|
|
20231227,152100,1361149970,7900,7900,7900,7900,0
|
|
20231227,152000,1361149970,7900,7900,7900,7900,0
|
|
20231227,151900,1361149970,7900,7890,7900,7890,153
|
|
20231227,151800,1359942650,7900,7910,7910,7890,139
|
|
20231227,151700,1358844080,7900,7910,7910,7900,1061
|
|
20231227,151600,1350462130,7900,7900,7900,7900,28
|
|
20231227,151500,1350240930,7910,7910,7910,7910,0
|
|
20231227,151400,1350240930,7910,7910,7910,7910,4
|
|
20231227,151300,1350209290,7910,7910,7910,7910,25
|
|
20231227,151200,1350011540,7910,7900,7910,7900,102
|
|
20231227,151100,1349205720,7910,7910,7910,7910,1
|
|
20231227,151000,1349197810,7900,7900,7900,7900,1738
|
|
20231227,150900,1335467610,7900,7900,7900,7900,410
|
|
20231227,150800,1332228610,7900,7900,7900,7900,140
|
|
20231227,150700,1331122610,7890,7900,7900,7890,372
|
|
20231227,150600,1328186120,7900,7900,7900,7900,5
|
|
20231227,150500,1328146620,7900,7910,7910,7900,626
|
|
20231227,150400,1323200220,7910,7910,7910,7910,1
|
|
20231227,150300,1323192310,7900,7900,7900,7900,263
|
|
20231227,150200,1321114610,7910,7910,7910,7910,1
|
|
20231227,150100,1321106700,7920,7920,7920,7920,27
|
|
20231227,150000,1320892860,7920,7910,7920,7900,993
|
|
20231227,145900,1313037350,7910,7910,7920,7910,226
|
|
20231227,145800,1311249470,7910,7910,7920,7910,665
|
|
20231227,145700,1305989080,7920,7920,7920,7920,26
|
|
20231227,145600,1305783160,7920,7910,7920,7900,5570
|
|
20231227,145500,1261748730,7910,7910,7910,7910,59
|
|
20231227,145400,1261282040,7910,7900,7910,7900,2016
|
|
20231227,145300,1245355320,7900,7900,7900,7900,130
|
|
20231227,145200,1244328320,7900,7900,7900,7900,100
|
|
20231227,145100,1243538320,7900,7900,7900,7890,211
|
|
20231227,145000,1241872970,7890,7900,7900,7890,112
|
|
20231227,144900,1240988360,7900,7900,7900,7900,63
|
|
20231227,144800,1240490660,7900,7900,7900,7900,5
|
|
20231227,144700,1240451160,7900,7900,7900,7900,150
|
|
20231227,144600,1239266160,7900,7900,7900,7890,53
|
|
20231227,144500,1238847770,7900,7900,7900,7900,30
|
|
20231227,144400,1238610770,7890,7900,7900,7890,211
|
|
20231227,144300,1236944980,7900,7900,7900,7900,0
|
|
20231227,144200,1236944980,7900,7900,7900,7900,4
|
|
20231227,144100,1236913380,7900,7890,7900,7890,211
|
|
20231227,144000,1235248570,7890,7890,7890,7890,118
|
|
20231227,143900,1234317550,7890,7890,7890,7890,66
|
|
20231227,143800,1233796810,7890,7890,7890,7890,200
|
|
20231227,143700,1232218810,7890,7900,7900,7890,95
|
|
20231227,143600,1231469220,7890,7890,7890,7890,30
|
|
20231227,143500,1231232520,7890,7890,7890,7890,109
|
|
20231227,143400,1230372510,7890,7890,7890,7890,52
|
|
20231227,143300,1229962230,7900,7900,7900,7890,250
|
|
20231227,143200,1227988700,7900,7900,7900,7900,12
|
|
20231227,143100,1227893900,7900,7900,7900,7900,14
|
|
20231227,143000,1227783300,7900,7900,7900,7900,0
|
|
20231227,142900,1227783300,7900,7900,7900,7890,64
|
|
20231227,142800,1227278010,7900,7900,7900,7900,13
|
|
20231227,142700,1227175310,7900,7900,7900,7900,8
|
|
20231227,142600,1227112110,7900,7890,7900,7890,703
|
|
20231227,142500,1221560440,7890,7890,7890,7890,10
|
|
20231227,142400,1221481540,7890,7890,7890,7890,21
|
|
20231227,142300,1221315850,7890,7890,7890,7890,522
|
|
20231227,142200,1217197270,7890,7890,7890,7890,100
|
|
20231227,142100,1216408270,7900,7900,7900,7900,9
|
|
20231227,142000,1216337170,7900,7900,7900,7900,31
|
|
20231227,141900,1216092270,7900,7900,7900,7900,3
|
|
20231227,141800,1216068570,7900,7900,7900,7900,30
|
|
20231227,141700,1215831570,7900,7900,7900,7900,1
|
|
20231227,141600,1215823670,7890,7890,7890,7890,41
|
|
20231227,141500,1215500180,7890,7890,7890,7890,77
|
|
20231227,141400,1214892650,7890,7900,7900,7890,254
|
|
20231227,141300,1212888090,7900,7900,7900,7900,0
|
|
20231227,141200,1212888090,7900,7900,7900,7900,160
|
|
20231227,141100,1211624090,7900,7900,7900,7900,127
|
|
20231227,141000,1210620790,7900,7900,7900,7900,2
|
|
20231227,140900,1210604990,7900,7890,7900,7890,77
|
|
20231227,140800,1209997450,7890,7890,7890,7890,0
|
|
20231227,140700,1209997450,7890,7890,7890,7890,50
|
|
20231227,140600,1209602950,7890,7890,7890,7890,82
|
|
20231227,140500,1208955970,7890,7890,7890,7890,0
|
|
20231227,140400,1208955970,7890,7890,7890,7890,1423
|
|
20231227,140300,1197728500,7890,7890,7890,7890,2
|
|
20231227,140200,1197712720,7880,7880,7880,7880,1
|
|
20231227,140100,1197704840,7880,7880,7880,7880,19
|
|
20231227,140000,1197555120,7880,7890,7890,7880,87
|
|
20231227,135900,1196869110,7880,7880,7880,7880,0
|
|
20231227,135800,1196869110,7880,7880,7880,7880,0
|
|
20231227,135700,1196869110,7880,7880,7880,7880,225
|
|
20231227,135600,1195096110,7880,7880,7880,7880,31
|
|
20231227,135500,1194851830,7880,7880,7880,7880,135
|
|
20231227,135400,1193788030,7880,7880,7880,7880,0
|
|
20231227,135300,1193788030,7880,7880,7880,7880,10
|
|
20231227,135200,1193709230,7880,7880,7880,7880,165
|
|
20231227,135100,1192409030,7880,7890,7890,7880,16
|
|
20231227,135000,1192282940,7890,7880,7890,7880,184
|
|
20231227,134900,1190833010,7880,7880,7880,7880,101
|
|
20231227,134800,1190037130,7880,7880,7880,7880,15
|
|
20231227,134700,1189918930,7880,7880,7880,7880,3
|
|
20231227,134600,1189895290,7870,7870,7880,7870,94
|
|
20231227,134500,1189155470,7880,7880,7880,7880,64
|
|
20231227,134400,1188651150,7880,7880,7880,7880,59
|
|
20231227,134300,1188186230,7880,7890,7890,7880,23
|
|
20231227,134200,1188004890,7890,7880,7890,7880,73
|
|
20231227,134100,1187429630,7880,7880,7880,7880,0
|
|
20231227,134000,1187429630,7880,7880,7880,7880,37
|
|
20231227,133900,1187138070,7880,7880,7880,7880,26
|
|
20231227,133800,1186933190,7890,7890,7890,7890,52
|
|
20231227,133700,1186522910,7890,7890,7890,7890,13
|
|
20231227,133600,1186420340,7890,7890,7890,7890,3
|
|
20231227,133500,1186396670,7890,7890,7890,7890,10
|
|
20231227,133400,1186317770,7890,7890,7890,7890,0
|
|
20231227,133300,1186317770,7890,7890,7890,7890,0
|
|
20231227,133200,1186317770,7890,7880,7890,7870,622
|
|
20231227,133100,1181421290,7860,7870,7870,7860,207
|
|
20231227,133000,1179792210,7850,7860,7860,7850,119
|
|
20231227,132900,1178857960,7870,7870,7870,7850,10618
|
|
20231227,132800,1095417940,7880,7880,7880,7880,1
|
|
20231227,132700,1095410060,7880,7880,7880,7880,1
|
|
20231227,132600,1095402180,7880,7880,7880,7880,3
|
|
20231227,132500,1095378540,7880,7880,7880,7880,0
|
|
20231227,132400,1095378540,7880,7880,7880,7880,15
|
|
20231227,132300,1095260340,7880,7880,7880,7880,1
|
|
20231227,132200,1095252460,7880,7880,7880,7880,53
|
|
20231227,132100,1094834820,7880,7880,7880,7880,151
|
|
20231227,132000,1093644940,7890,7890,7890,7890,13
|
|
20231227,131900,1093542370,7890,7890,7890,7890,31
|
|
20231227,131800,1093297780,7890,7890,7890,7890,3
|
|
20231227,131700,1093274110,7880,7880,7880,7880,0
|
|
20231227,131600,1093274110,7880,7880,7880,7880,4
|
|
20231227,131500,1093242590,7880,7880,7880,7880,12
|
|
20231227,131400,1093148030,7860,7860,7860,7860,1
|
|
20231227,131300,1093140170,7860,7870,7870,7860,43
|
|
20231227,131200,1092802070,7870,7880,7880,7870,9
|
|
20231227,131100,1092731190,7890,7890,7890,7890,1
|
|
20231227,131000,1092723300,7900,7870,7900,7870,445
|
|
20231227,130900,1089221090,7870,7870,7870,7870,81
|
|
20231227,130800,1088583620,7900,7900,7900,7900,10
|
|
20231227,130700,1088504620,7900,7880,7900,7860,2012
|
|
20231227,130600,1072672940,7880,7900,7900,7880,503
|
|
20231227,130500,1068707300,7880,7900,7900,7880,96
|
|
20231227,130400,1067950520,7900,7880,7900,7880,25
|
|
20231227,130300,1067753320,7880,7880,7880,7880,0
|
|
20231227,130200,1067753320,7880,7880,7880,7880,149
|
|
20231227,130100,1066579200,7880,7880,7880,7880,0
|
|
20231227,130000,1066579200,7880,7890,7900,7870,387
|
|
20231227,125900,1063532530,7890,7900,7900,7870,592
|
|
20231227,125800,1058863260,7880,7870,7880,7870,190
|
|
20231227,125700,1057366070,7870,7870,7870,7870,12
|
|
20231227,125600,1057271630,7880,7880,7890,7850,9624
|
|
20231227,125500,981550480,7890,7900,7900,7890,173
|
|
20231227,125400,980185460,7890,7890,7890,7890,0
|
|
20231227,125300,980185460,7890,7890,7890,7890,20
|
|
20231227,125200,980027660,7890,7890,7890,7890,2077
|
|
20231227,125100,963640130,7900,7900,7900,7900,142
|
|
20231227,125000,962518330,7900,7900,7900,7900,52
|
|
20231227,124900,962107530,7900,7880,7900,7880,3
|
|
20231227,124800,962083850,7880,7890,7890,7880,139
|
|
20231227,124700,960987950,7890,7890,7890,7880,140
|
|
20231227,124600,959884050,7890,7890,7890,7890,20
|
|
20231227,124500,959726250,7890,7890,7890,7890,19
|
|
20231227,124400,959576340,7890,7890,7890,7890,0
|
|
20231227,124300,959576340,7890,7890,7890,7890,103
|
|
20231227,124200,958763670,7890,7890,7890,7890,100
|
|
20231227,124100,957974670,7890,7890,7890,7890,301
|
|
20231227,124000,955599780,7890,7890,7890,7890,2
|
|
20231227,123900,955584000,7890,7890,7890,7890,5
|
|
20231227,123800,955544550,7880,7890,7890,7880,795
|
|
20231227,123700,949279800,7890,7890,7890,7890,3
|
|
20231227,123600,949256130,7890,7890,7890,7890,10
|
|
20231227,123500,949177230,7890,7890,7890,7890,2
|
|
20231227,123400,949161450,7890,7890,7890,7890,102
|
|
20231227,123300,948356670,7890,7890,7890,7890,94
|
|
20231227,123200,947615010,7890,7890,7890,7890,361
|
|
20231227,123100,944766720,7890,7890,7890,7890,39
|
|
20231227,123000,944459010,7890,7890,7890,7890,51
|
|
20231227,122900,944056620,7880,7880,7880,7880,10
|
|
20231227,122800,943977820,7880,7880,7900,7880,1378
|
|
20231227,122700,933119160,7880,7880,7880,7880,10
|
|
20231227,122600,933040360,7900,7900,7900,7900,50
|
|
20231227,122500,932645360,7900,7900,7900,7900,5
|
|
20231227,122400,932605860,7880,7890,7890,7880,373
|
|
20231227,122300,929666610,7890,7890,7890,7880,1110
|
|
20231227,122200,920917600,7890,7890,7890,7890,138
|
|
20231227,122100,919828780,7890,7890,7900,7890,2854
|
|
20231227,122000,897310510,7890,7890,7890,7890,0
|
|
20231227,121900,897310510,7890,7900,7900,7890,52
|
|
20231227,121800,896900200,7910,7910,7910,7910,39
|
|
20231227,121700,896591710,7910,7900,7910,7890,193
|
|
20231227,121600,895065860,7910,7910,7910,7910,0
|
|
20231227,121500,895065860,7910,7900,7910,7900,2
|
|
20231227,121400,895050050,7900,7900,7900,7900,29
|
|
20231227,121300,894820950,7900,7900,7900,7900,11
|
|
20231227,121200,894734050,7910,7910,7910,7910,11
|
|
20231227,121100,894647040,7910,7910,7910,7910,1
|
|
20231227,121000,894639130,7890,7890,7890,7890,628
|
|
20231227,120900,889684210,7890,7890,7890,7890,0
|
|
20231227,120800,889684210,7890,7890,7890,7890,80
|
|
20231227,120700,889053010,7890,7900,7900,7890,9
|
|
20231227,120600,888981990,7890,7890,7890,7890,0
|
|
20231227,120500,888981990,7890,7890,7890,7890,0
|
|
20231227,120400,888981990,7890,7890,7890,7890,0
|
|
20231227,120300,888981990,7890,7890,7890,7890,0
|
|
20231227,120200,888981990,7890,7890,7890,7890,0
|
|
20231227,120100,888981990,7890,7900,7900,7890,417
|
|
20231227,120000,885690690,7890,7890,7890,7890,0
|
|
20231227,115900,885690690,7890,7890,7890,7890,0
|
|
20231227,115800,885690690,7890,7890,7890,7890,0
|
|
20231227,115700,885690690,7890,7890,7890,7890,355
|
|
20231227,115600,882889740,7890,7890,7890,7890,1967
|
|
20231227,115500,867370110,7890,7890,7890,7890,1
|
|
20231227,115400,867362220,7900,7900,7900,7900,54
|
|
20231227,115300,866935620,7900,7900,7900,7890,13984
|
|
20231227,115200,756593090,7900,7910,7910,7900,297
|
|
20231227,115100,754244440,7900,7900,7900,7900,106
|
|
20231227,115000,753407040,7900,7910,7910,7900,15
|
|
20231227,114900,753288490,7900,7900,7900,7900,13
|
|
20231227,114800,753185790,7900,7900,7900,7890,66
|
|
20231227,114700,752664700,7900,7900,7900,7900,954
|
|
20231227,114600,745128100,7900,7900,7900,7900,310
|
|
20231227,114500,742679100,7910,7910,7910,7910,2
|
|
20231227,114400,742663280,7900,7900,7900,7900,0
|
|
20231227,114300,742663280,7900,7900,7900,7900,0
|
|
20231227,114200,742663280,7900,7900,7900,7900,0
|
|
20231227,114100,742663280,7900,7900,7900,7900,0
|
|
20231227,114000,742663280,7900,7900,7900,7900,100
|
|
20231227,113900,741873280,7910,7900,7910,7900,990
|
|
20231227,113800,734052170,7910,7910,7910,7910,648
|
|
20231227,113700,728926490,7910,7910,7910,7910,20
|
|
20231227,113600,728768290,7900,7900,7900,7900,0
|
|
20231227,113500,728768290,7900,7900,7900,7900,414
|
|
20231227,113400,725497690,7910,7910,7910,7910,10
|
|
20231227,113300,725418590,7900,7900,7900,7900,26
|
|
20231227,113200,725213190,7900,7900,7900,7900,14
|
|
20231227,113100,725102590,7900,7900,7900,7900,1
|
|
20231227,113000,725094690,7900,7900,7900,7900,0
|
|
20231227,112900,725094690,7900,7900,7900,7900,111
|
|
20231227,112800,724217790,7900,7900,7900,7900,473
|
|
20231227,112700,720481090,7910,7910,7910,7910,10
|
|
20231227,112600,720401990,7910,7910,7910,7910,130
|
|
20231227,112500,719373690,7910,7910,7910,7910,20
|
|
20231227,112400,719215490,7910,7910,7910,7910,0
|
|
20231227,112300,719215490,7910,7910,7910,7910,0
|
|
20231227,112200,719215490,7910,7910,7910,7900,188
|
|
20231227,112100,717730170,7920,7920,7920,7920,5
|
|
20231227,112000,717690570,7920,7920,7920,7920,0
|
|
20231227,111900,717690570,7920,7910,7920,7900,115
|
|
20231227,111800,716781460,7920,7920,7920,7920,500
|
|
20231227,111700,712821460,7920,7920,7920,7920,3
|
|
20231227,111600,712797700,7920,7920,7920,7920,100
|
|
20231227,111500,712005700,7920,7920,7920,7920,2
|
|
20231227,111400,711989860,7900,7900,7900,7900,300
|
|
20231227,111300,709619860,7900,7900,7900,7900,10
|
|
20231227,111200,709540860,7900,7910,7910,7900,515
|
|
20231227,111100,705470500,7920,7920,7920,7920,214
|
|
20231227,111000,703775620,7920,7920,7920,7920,0
|
|
20231227,110900,703775620,7920,7920,7920,7920,43
|
|
20231227,110800,703435060,7920,7920,7920,7920,20
|
|
20231227,110700,703276660,7920,7920,7920,7920,0
|
|
20231227,110600,703276660,7920,7920,7920,7920,20
|
|
20231227,110500,703118260,7920,7920,7920,7920,20
|
|
20231227,110400,702959860,7910,7910,7910,7910,0
|
|
20231227,110300,702959860,7910,7910,7910,7910,50
|
|
20231227,110200,702564360,7920,7930,7930,7920,24
|
|
20231227,110100,702374200,7930,7930,7930,7930,0
|
|
20231227,110000,702374200,7930,7930,7930,7930,0
|
|
20231227,105900,702374200,7930,7920,7930,7920,2901
|
|
20231227,105800,679398270,7920,7920,7920,7920,16
|
|
20231227,105700,679271550,7920,7900,7920,7900,13
|
|
20231227,105600,679168770,7890,7890,7890,7890,0
|
|
20231227,105500,679168770,7890,7890,7890,7890,1
|
|
20231227,105400,679160880,7900,7900,7900,7890,274
|
|
20231227,105300,676996360,7890,7910,7910,7890,7699
|
|
20231227,105200,616217610,7910,7910,7910,7910,27
|
|
20231227,105100,616004040,7920,7920,7920,7920,1
|
|
20231227,105000,615996120,7920,7920,7920,7920,60
|
|
20231227,104900,615520920,7920,7920,7920,7920,1
|
|
20231227,104800,615513000,7920,7920,7920,7900,486
|
|
20231227,104700,611672190,7920,7920,7920,7920,10
|
|
20231227,104600,611592990,7910,7910,7910,7910,720
|
|
20231227,104500,605897790,7910,7910,7910,7910,463
|
|
20231227,104400,602235460,7910,7910,7910,7910,0
|
|
20231227,104300,602235460,7910,7920,7920,7910,3167
|
|
20231227,104200,577183440,7920,7920,7920,7920,7
|
|
20231227,104100,577128000,7910,7910,7910,7910,600
|
|
20231227,104000,572382000,7900,7910,7910,7900,95
|
|
20231227,103900,571631220,7900,7900,7900,7900,0
|
|
20231227,103800,571631220,7900,7900,7900,7900,80
|
|
20231227,103700,570999220,7900,7900,7900,7900,0
|
|
20231227,103600,570999220,7900,7900,7900,7900,394
|
|
20231227,103500,567886620,7900,7900,7900,7900,160
|
|
20231227,103400,566622620,7900,7900,7900,7900,1264
|
|
20231227,103300,556637020,7930,7930,7930,7930,10
|
|
20231227,103200,556557720,7900,7900,7900,7900,1176
|
|
20231227,103100,547267320,7900,7900,7900,7900,260
|
|
20231227,103000,545213320,7900,7900,7900,7900,1201
|
|
20231227,102900,535725420,7900,7910,7910,7900,704
|
|
20231227,102800,530163780,7900,7900,7900,7900,2
|
|
20231227,102700,530147980,7900,7900,7900,7900,1819
|
|
20231227,102600,515777880,7900,7900,7900,7900,25
|
|
20231227,102500,515580380,7900,7900,7900,7900,2
|
|
20231227,102400,515564580,7890,7890,7890,7880,1112
|
|
20231227,102300,506794730,7890,7890,7890,7880,79
|
|
20231227,102200,506171880,7890,7900,7900,7890,136
|
|
20231227,102100,505098660,7890,7900,7900,7890,51
|
|
20231227,102000,504696070,7900,7910,7910,7880,4417
|
|
20231227,101900,469827630,7910,7910,7910,7910,26
|
|
20231227,101800,469621970,7900,7920,7920,7900,528
|
|
20231227,101700,465447760,7920,7920,7920,7920,42
|
|
20231227,101600,465115120,7920,7920,7920,7920,5
|
|
20231227,101500,465075520,7920,7920,7940,7910,537
|
|
20231227,101400,460827330,7940,7920,7940,7910,94
|
|
20231227,101300,460083480,7920,7920,7920,7920,1995
|
|
20231227,101200,444283080,7920,7930,7940,7920,857
|
|
20231227,101100,437493770,7940,7940,7940,7940,0
|
|
20231227,101000,437493770,7940,7940,7940,7930,720
|
|
20231227,100900,431783250,7940,7930,7940,7930,17
|
|
20231227,100800,431648320,7930,7930,7930,7930,253
|
|
20231227,100700,429642030,7930,7940,7940,7930,34
|
|
20231227,100600,429372380,7930,7930,7930,7930,600
|
|
20231227,100500,424614380,7940,7940,7940,7940,2
|
|
20231227,100400,424598500,7940,7940,7940,7940,582
|
|
20231227,100300,419977420,7940,7940,7940,7930,133
|
|
20231227,100200,418922510,7940,7940,7940,7940,377
|
|
20231227,100100,415929130,7940,7940,7940,7940,0
|
|
20231227,100000,415929130,7940,7940,7940,7940,6
|
|
20231227,095900,415881490,7940,7940,7940,7940,19
|
|
20231227,095800,415730630,7940,7940,7940,7940,2
|
|
20231227,095700,415714750,7940,7930,7940,7930,88
|
|
20231227,095600,415016770,7930,7930,7930,7930,500
|
|
20231227,095500,411051770,7930,7930,7930,7930,1
|
|
20231227,095400,411043840,7930,7930,7930,7930,122
|
|
20231227,095300,410076380,7930,7930,7940,7930,1233
|
|
20231227,095200,400298660,7930,7930,7930,7930,26
|
|
20231227,095100,400092480,7930,7930,7930,7930,239
|
|
20231227,095000,398197210,7930,7930,7930,7930,0
|
|
20231227,094900,398197210,7930,7940,7940,7930,165
|
|
20231227,094800,396888650,7940,7920,7940,7920,628
|
|
20231227,094700,391914500,7920,7940,7940,7920,227
|
|
20231227,094600,390116200,7930,7930,7940,7930,2673
|
|
20231227,094500,368910810,7930,7940,7940,7930,29
|
|
20231227,094400,368680830,7940,7940,7940,7930,278
|
|
20231227,094300,366474210,7940,7940,7940,7940,16
|
|
20231227,094200,366347170,7940,7940,7940,7930,899
|
|
20231227,094100,359212110,7940,7940,7940,7940,1
|
|
20231227,094000,359204170,7940,7940,7940,7940,0
|
|
20231227,093900,359204170,7940,7940,7940,7940,84
|
|
20231227,093800,358537210,7970,7970,7970,7970,1
|
|
20231227,093700,358529240,7970,7970,7970,7970,4
|
|
20231227,093600,358497360,7970,7960,7970,7960,1831
|
|
20231227,093500,343922420,7960,7940,7960,7940,13
|
|
20231227,093400,343818960,7940,7950,7950,7940,1453
|
|
20231227,093300,332279830,7960,7950,7960,7940,325
|
|
20231227,093200,329699080,7960,7960,7960,7960,12
|
|
20231227,093100,329603560,7960,7950,7960,7950,1101
|
|
20231227,093000,320850600,7950,7950,7950,7950,11
|
|
20231227,092900,320763150,7940,7940,7940,7940,0
|
|
20231227,092800,320763150,7940,7940,7940,7940,261
|
|
20231227,092700,318690810,7940,7930,7940,7930,175
|
|
20231227,092600,317303040,7930,7930,7930,7920,25
|
|
20231227,092500,317104840,7930,7930,7930,7930,891
|
|
20231227,092400,310039210,7940,7940,7940,7940,78
|
|
20231227,092300,309419890,7940,7940,7940,7940,0
|
|
20231227,092200,309419890,7940,7940,7950,7940,883
|
|
20231227,092100,302406850,7950,7950,7950,7950,3
|
|
20231227,092000,302383000,7950,7950,7950,7940,168
|
|
20231227,091900,301048070,7950,7950,7950,7950,51
|
|
20231227,091800,300642620,7950,7960,7960,7950,1549
|
|
20231227,091700,288325280,7960,7960,7960,7960,950
|
|
20231227,091600,280763280,7970,7970,7970,7970,331
|
|
20231227,091500,278125210,7970,7960,7970,7960,2484
|
|
20231227,091400,258347710,7960,7970,7970,7960,215
|
|
20231227,091300,256634180,7970,7990,7990,7970,439
|
|
20231227,091200,253135110,7990,7990,7990,7990,0
|
|
20231227,091100,253135110,7990,8000,8000,7980,1225
|
|
20231227,091000,243337400,7990,7940,7990,7940,7545
|
|
20231227,090900,183104310,7960,7970,7970,7960,204
|
|
20231227,090800,181479420,7970,7960,7970,7960,3357
|
|
20231227,090700,154725130,7970,7960,7970,7960,793
|
|
20231227,090600,148412520,7980,7950,7990,7950,4199
|
|
20231227,090500,114961670,7940,7930,7940,7930,822
|
|
20231227,090400,108441900,7930,7930,7930,7910,183
|
|
20231227,090300,106991550,7930,7900,7930,7890,5439
|
|
20231227,090200,64053870,7900,7910,7910,7900,3527
|
|
20231227,090100,36177630,7930,7910,7930,7900,2421
|
|
20231227,090000,17049930,7910,7930,7930,7910,1892
|