751 lines
36 KiB
CSV
751 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,212800,470239730,7910,7910,7910,7910,5115
|
|
20231208,212700,470239730,7910,7910,7910,7910,0
|
|
20231208,212600,470239730,7910,7910,7910,7910,0
|
|
20231208,212500,470239730,7910,7910,7910,7910,0
|
|
20231208,212400,470239730,7910,7910,7910,7910,0
|
|
20231208,212300,470239730,7910,7910,7910,7910,0
|
|
20231208,212200,470239730,7910,7910,7910,7910,0
|
|
20231208,212100,470239730,7910,7910,7910,7910,0
|
|
20231208,212000,470239730,7910,7910,7910,7910,0
|
|
20231208,211900,470239730,7910,7910,7910,7910,0
|
|
20231208,211800,470239730,7910,7910,7910,7910,0
|
|
20231208,211700,470239730,7910,7910,7910,7910,0
|
|
20231208,211600,470239730,7910,7910,7910,7910,0
|
|
20231208,211500,470239730,7910,7910,7910,7910,0
|
|
20231208,211400,470239730,7910,7910,7910,7910,0
|
|
20231208,211300,470239730,7910,7910,7910,7910,0
|
|
20231208,211200,470239730,7910,7910,7910,7910,0
|
|
20231208,211100,470239730,7910,7910,7910,7910,0
|
|
20231208,211000,470239730,7910,7910,7910,7910,0
|
|
20231208,210900,470239730,7910,7910,7910,7910,0
|
|
20231208,210800,470239730,7910,7910,7910,7910,0
|
|
20231208,210700,470239730,7910,7910,7910,7910,0
|
|
20231208,210600,470239730,7910,7910,7910,7910,0
|
|
20231208,210500,470239730,7910,7910,7910,7910,0
|
|
20231208,210400,470239730,7910,7910,7910,7910,0
|
|
20231208,210300,470239730,7910,7910,7910,7910,0
|
|
20231208,210200,470239730,7910,7910,7910,7910,0
|
|
20231208,210100,470239730,7910,7910,7910,7910,0
|
|
20231208,210000,470239730,7910,7910,7910,7910,0
|
|
20231208,205900,470239730,7910,7910,7910,7910,0
|
|
20231208,205800,470239730,7910,7910,7910,7910,5115
|
|
20231208,205700,470239730,7910,7910,7910,7910,0
|
|
20231208,205600,470239730,7910,7910,7910,7910,0
|
|
20231208,205500,470239730,7910,7910,7910,7910,0
|
|
20231208,205400,470239730,7910,7910,7910,7910,0
|
|
20231208,205300,470239730,7910,7910,7910,7910,0
|
|
20231208,205200,470239730,7910,7910,7910,7910,0
|
|
20231208,205100,470239730,7910,7910,7910,7910,0
|
|
20231208,205000,470239730,7910,7910,7910,7910,0
|
|
20231208,204900,470239730,7910,7910,7910,7910,0
|
|
20231208,204800,470239730,7910,7910,7910,7910,0
|
|
20231208,204700,470239730,7910,7910,7910,7910,0
|
|
20231208,204600,470239730,7910,7910,7910,7910,0
|
|
20231208,204500,470239730,7910,7910,7910,7910,0
|
|
20231208,204400,470239730,7910,7910,7910,7910,0
|
|
20231208,204300,470239730,7910,7910,7910,7910,0
|
|
20231208,204200,470239730,7910,7910,7910,7910,0
|
|
20231208,204100,470239730,7910,7910,7910,7910,0
|
|
20231208,204000,470239730,7910,7910,7910,7910,0
|
|
20231208,203900,470239730,7910,7910,7910,7910,0
|
|
20231208,203800,470239730,7910,7910,7910,7910,0
|
|
20231208,203700,470239730,7910,7910,7910,7910,0
|
|
20231208,203600,470239730,7910,7910,7910,7910,0
|
|
20231208,203500,470239730,7910,7910,7910,7910,0
|
|
20231208,203400,470239730,7910,7910,7910,7910,0
|
|
20231208,203300,470239730,7910,7910,7910,7910,0
|
|
20231208,203200,470239730,7910,7910,7910,7910,0
|
|
20231208,203100,470239730,7910,7910,7910,7910,0
|
|
20231208,203000,470239730,7910,7910,7910,7910,0
|
|
20231208,202900,470239730,7910,7910,7910,7910,0
|
|
20231208,202800,470239730,7910,7910,7910,7910,5115
|
|
20231208,202700,470239730,7910,7910,7910,7910,0
|
|
20231208,202600,470239730,7910,7910,7910,7910,0
|
|
20231208,202500,470239730,7910,7910,7910,7910,0
|
|
20231208,202400,470239730,7910,7910,7910,7910,0
|
|
20231208,202300,470239730,7910,7910,7910,7910,0
|
|
20231208,202200,470239730,7910,7910,7910,7910,0
|
|
20231208,202100,470239730,7910,7910,7910,7910,0
|
|
20231208,202000,470239730,7910,7910,7910,7910,0
|
|
20231208,201900,470239730,7910,7910,7910,7910,0
|
|
20231208,201800,470239730,7910,7910,7910,7910,0
|
|
20231208,201700,470239730,7910,7910,7910,7910,0
|
|
20231208,201600,470239730,7910,7910,7910,7910,0
|
|
20231208,201500,470239730,7910,7910,7910,7910,0
|
|
20231208,201400,470239730,7910,7910,7910,7910,0
|
|
20231208,201300,470239730,7910,7910,7910,7910,0
|
|
20231208,201200,470239730,7910,7910,7910,7910,0
|
|
20231208,201100,470239730,7910,7910,7910,7910,0
|
|
20231208,201000,470239730,7910,7910,7910,7910,0
|
|
20231208,200900,470239730,7910,7910,7910,7910,0
|
|
20231208,200800,470239730,7910,7910,7910,7910,0
|
|
20231208,200700,470239730,7910,7910,7910,7910,0
|
|
20231208,200600,470239730,7910,7910,7910,7910,0
|
|
20231208,200500,470239730,7910,7910,7910,7910,0
|
|
20231208,200400,470239730,7910,7910,7910,7910,0
|
|
20231208,200300,470239730,7910,7910,7910,7910,0
|
|
20231208,200200,470239730,7910,7910,7910,7910,0
|
|
20231208,200100,470239730,7910,7910,7910,7910,0
|
|
20231208,200000,470239730,7910,7910,7910,7910,0
|
|
20231208,195900,470239730,7910,7910,7910,7910,0
|
|
20231208,195800,470239730,7910,7910,7910,7910,5115
|
|
20231208,195700,470239730,7910,7910,7910,7910,0
|
|
20231208,195600,470239730,7910,7910,7910,7910,0
|
|
20231208,195500,470239730,7910,7910,7910,7910,0
|
|
20231208,195400,470239730,7910,7910,7910,7910,0
|
|
20231208,195300,470239730,7910,7910,7910,7910,0
|
|
20231208,195200,470239730,7910,7910,7910,7910,0
|
|
20231208,195100,470239730,7910,7910,7910,7910,0
|
|
20231208,195000,470239730,7910,7910,7910,7910,0
|
|
20231208,194900,470239730,7910,7910,7910,7910,0
|
|
20231208,194800,470239730,7910,7910,7910,7910,0
|
|
20231208,194700,470239730,7910,7910,7910,7910,0
|
|
20231208,194600,470239730,7910,7910,7910,7910,0
|
|
20231208,194500,470239730,7910,7910,7910,7910,0
|
|
20231208,194400,470239730,7910,7910,7910,7910,0
|
|
20231208,194300,470239730,7910,7910,7910,7910,0
|
|
20231208,194200,470239730,7910,7910,7910,7910,0
|
|
20231208,194100,470239730,7910,7910,7910,7910,0
|
|
20231208,194000,470239730,7910,7910,7910,7910,0
|
|
20231208,193900,470239730,7910,7910,7910,7910,0
|
|
20231208,193800,470239730,7910,7910,7910,7910,0
|
|
20231208,193700,470239730,7910,7910,7910,7910,0
|
|
20231208,193600,470239730,7910,7910,7910,7910,0
|
|
20231208,193500,470239730,7910,7910,7910,7910,0
|
|
20231208,193400,470239730,7910,7910,7910,7910,0
|
|
20231208,193300,470239730,7910,7910,7910,7910,0
|
|
20231208,193200,470239730,7910,7910,7910,7910,0
|
|
20231208,193100,470239730,7910,7910,7910,7910,0
|
|
20231208,193000,470239730,7910,7910,7910,7910,0
|
|
20231208,192900,470239730,7910,7910,7910,7910,0
|
|
20231208,192800,470239730,7910,7910,7910,7910,5115
|
|
20231208,192700,470239730,7910,7910,7910,7910,0
|
|
20231208,192600,470239730,7910,7910,7910,7910,0
|
|
20231208,192500,470239730,7910,7910,7910,7910,0
|
|
20231208,192400,470239730,7910,7910,7910,7910,0
|
|
20231208,192300,470239730,7910,7910,7910,7910,0
|
|
20231208,192200,470239730,7910,7910,7910,7910,0
|
|
20231208,192100,470239730,7910,7910,7910,7910,0
|
|
20231208,192000,470239730,7910,7910,7910,7910,0
|
|
20231208,191900,470239730,7910,7910,7910,7910,0
|
|
20231208,191800,470239730,7910,7910,7910,7910,0
|
|
20231208,191700,470239730,7910,7910,7910,7910,0
|
|
20231208,191600,470239730,7910,7910,7910,7910,0
|
|
20231208,191500,470239730,7910,7910,7910,7910,0
|
|
20231208,191400,470239730,7910,7910,7910,7910,0
|
|
20231208,191300,470239730,7910,7910,7910,7910,0
|
|
20231208,191200,470239730,7910,7910,7910,7910,0
|
|
20231208,191100,470239730,7910,7910,7910,7910,0
|
|
20231208,191000,470239730,7910,7910,7910,7910,0
|
|
20231208,190900,470239730,7910,7910,7910,7910,0
|
|
20231208,190800,470239730,7910,7910,7910,7910,0
|
|
20231208,190700,470239730,7910,7910,7910,7910,0
|
|
20231208,190600,470239730,7910,7910,7910,7910,0
|
|
20231208,190500,470239730,7910,7910,7910,7910,0
|
|
20231208,190400,470239730,7910,7910,7910,7910,0
|
|
20231208,190300,470239730,7910,7910,7910,7910,0
|
|
20231208,190200,470239730,7910,7910,7910,7910,0
|
|
20231208,190100,470239730,7910,7910,7910,7910,0
|
|
20231208,190000,470239730,7910,7910,7910,7910,0
|
|
20231208,185900,470239730,7910,7910,7910,7910,0
|
|
20231208,185800,470239730,7910,7910,7910,7910,5115
|
|
20231208,185700,470239730,7910,7910,7910,7910,0
|
|
20231208,185600,470239730,7910,7910,7910,7910,0
|
|
20231208,185500,470239730,7910,7910,7910,7910,0
|
|
20231208,185400,470239730,7910,7910,7910,7910,0
|
|
20231208,185300,470239730,7910,7910,7910,7910,0
|
|
20231208,185200,470239730,7910,7910,7910,7910,0
|
|
20231208,185100,470239730,7910,7910,7910,7910,0
|
|
20231208,185000,470239730,7910,7910,7910,7910,0
|
|
20231208,184900,470239730,7910,7910,7910,7910,0
|
|
20231208,184800,470239730,7910,7910,7910,7910,0
|
|
20231208,184700,470239730,7910,7910,7910,7910,0
|
|
20231208,184600,470239730,7910,7910,7910,7910,0
|
|
20231208,184500,470239730,7910,7910,7910,7910,0
|
|
20231208,184400,470239730,7910,7910,7910,7910,0
|
|
20231208,184300,470239730,7910,7910,7910,7910,0
|
|
20231208,184200,470239730,7910,7910,7910,7910,0
|
|
20231208,184100,470239730,7910,7910,7910,7910,0
|
|
20231208,184000,470239730,7910,7910,7910,7910,0
|
|
20231208,183900,470239730,7910,7910,7910,7910,0
|
|
20231208,183800,470239730,7910,7910,7910,7910,0
|
|
20231208,183700,470239730,7910,7910,7910,7910,0
|
|
20231208,183600,470239730,7910,7910,7910,7910,0
|
|
20231208,183500,470239730,7910,7910,7910,7910,0
|
|
20231208,183400,470239730,7910,7910,7910,7910,0
|
|
20231208,183300,470239730,7910,7910,7910,7910,0
|
|
20231208,183200,470239730,7910,7910,7910,7910,0
|
|
20231208,183100,470239730,7910,7910,7910,7910,0
|
|
20231208,183000,470239730,7910,7910,7910,7910,0
|
|
20231208,182900,470239730,7910,7910,7910,7910,0
|
|
20231208,182800,470239730,7910,7910,7910,7910,5115
|
|
20231208,182700,470239730,7910,7910,7910,7910,0
|
|
20231208,182600,470239730,7910,7910,7910,7910,0
|
|
20231208,182500,470239730,7910,7910,7910,7910,0
|
|
20231208,182400,470239730,7910,7910,7910,7910,0
|
|
20231208,182300,470239730,7910,7910,7910,7910,0
|
|
20231208,182200,470239730,7910,7910,7910,7910,0
|
|
20231208,182100,470239730,7910,7910,7910,7910,0
|
|
20231208,182000,470239730,7910,7910,7910,7910,0
|
|
20231208,181900,470239730,7910,7910,7910,7910,0
|
|
20231208,181800,470239730,7910,7910,7910,7910,0
|
|
20231208,181700,470239730,7910,7910,7910,7910,0
|
|
20231208,181600,470239730,7910,7910,7910,7910,0
|
|
20231208,181500,470239730,7910,7910,7910,7910,0
|
|
20231208,181400,470239730,7910,7910,7910,7910,0
|
|
20231208,181300,470239730,7910,7910,7910,7910,0
|
|
20231208,181200,470239730,7910,7910,7910,7910,0
|
|
20231208,181100,470239730,7910,7910,7910,7910,0
|
|
20231208,181000,470239730,7910,7910,7910,7910,0
|
|
20231208,180900,470239730,7910,7910,7910,7910,0
|
|
20231208,180800,470239730,7910,7910,7910,7910,0
|
|
20231208,180700,470239730,7910,7910,7910,7910,0
|
|
20231208,180600,470239730,7910,7910,7910,7910,0
|
|
20231208,180500,470239730,7910,7910,7910,7910,0
|
|
20231208,180400,470239730,7910,7910,7910,7910,0
|
|
20231208,180300,470239730,7910,7910,7910,7910,0
|
|
20231208,180200,470239730,7910,7910,7910,7910,0
|
|
20231208,180100,470239730,7910,7910,7910,7910,0
|
|
20231208,180000,470239730,7910,7910,7910,7910,0
|
|
20231208,175900,470239730,7910,7910,7910,7910,0
|
|
20231208,175800,470239730,7910,7910,7910,7910,5115
|
|
20231208,175700,470239730,7910,7910,7910,7910,0
|
|
20231208,175600,470239730,7910,7910,7910,7910,0
|
|
20231208,175500,470239730,7910,7910,7910,7910,0
|
|
20231208,175400,470239730,7910,7910,7910,7910,0
|
|
20231208,175300,470239730,7910,7910,7910,7910,0
|
|
20231208,175200,470239730,7910,7910,7910,7910,0
|
|
20231208,175100,470239730,7910,7910,7910,7910,0
|
|
20231208,175000,470239730,7910,7910,7910,7910,0
|
|
20231208,174900,470239730,7910,7910,7910,7910,0
|
|
20231208,174800,470239730,7910,7910,7910,7910,0
|
|
20231208,174700,470239730,7910,7910,7910,7910,0
|
|
20231208,174600,470239730,7910,7910,7910,7910,0
|
|
20231208,174500,470239730,7910,7910,7910,7910,0
|
|
20231208,174400,470239730,7910,7910,7910,7910,0
|
|
20231208,174300,470239730,7910,7910,7910,7910,0
|
|
20231208,174200,470239730,7910,7910,7910,7910,0
|
|
20231208,174100,470239730,7910,7910,7910,7910,0
|
|
20231208,174000,470239730,7910,7910,7910,7910,0
|
|
20231208,173900,470239730,7910,7910,7910,7910,0
|
|
20231208,173800,470239730,7910,7910,7910,7910,0
|
|
20231208,173700,470239730,7910,7910,7910,7910,0
|
|
20231208,173600,470239730,7910,7910,7910,7910,0
|
|
20231208,173500,470239730,7910,7910,7910,7910,0
|
|
20231208,173400,470239730,7910,7910,7910,7910,0
|
|
20231208,173300,470239730,7910,7910,7910,7910,0
|
|
20231208,173200,470239730,7910,7910,7910,7910,0
|
|
20231208,173100,470239730,7910,7910,7910,7910,0
|
|
20231208,173000,470239730,7910,7910,7910,7910,0
|
|
20231208,172900,470239730,7910,7910,7910,7910,0
|
|
20231208,172800,470239730,7910,7910,7910,7910,5115
|
|
20231208,172700,470239730,7910,7910,7910,7910,0
|
|
20231208,172600,470239730,7910,7910,7910,7910,0
|
|
20231208,172500,470239730,7910,7910,7910,7910,0
|
|
20231208,172400,470239730,7910,7910,7910,7910,0
|
|
20231208,172300,470239730,7910,7910,7910,7910,0
|
|
20231208,172200,470239730,7910,7910,7910,7910,0
|
|
20231208,172100,470239730,7910,7910,7910,7910,0
|
|
20231208,172000,470239730,7910,7910,7910,7910,0
|
|
20231208,171900,470239730,7910,7910,7910,7910,0
|
|
20231208,171800,470239730,7910,7910,7910,7910,0
|
|
20231208,171700,470239730,7910,7910,7910,7910,0
|
|
20231208,171600,470239730,7910,7910,7910,7910,0
|
|
20231208,171500,470239730,7910,7910,7910,7910,0
|
|
20231208,171400,470239730,7910,7910,7910,7910,0
|
|
20231208,171300,470239730,7910,7910,7910,7910,0
|
|
20231208,171200,470239730,7910,7910,7910,7910,0
|
|
20231208,171100,470239730,7910,7910,7910,7910,0
|
|
20231208,171000,470239730,7910,7910,7910,7910,0
|
|
20231208,170900,470239730,7910,7910,7910,7910,0
|
|
20231208,170800,470239730,7910,7910,7910,7910,0
|
|
20231208,170700,470239730,7910,7910,7910,7910,0
|
|
20231208,170600,470239730,7910,7910,7910,7910,0
|
|
20231208,170500,470239730,7910,7910,7910,7910,0
|
|
20231208,170400,470239730,7910,7910,7910,7910,0
|
|
20231208,170300,470239730,7910,7910,7910,7910,0
|
|
20231208,170200,470239730,7910,7910,7910,7910,0
|
|
20231208,170100,470239730,7910,7910,7910,7910,0
|
|
20231208,170000,470239730,7910,7910,7910,7910,0
|
|
20231208,165900,470239730,7910,7910,7910,7910,0
|
|
20231208,165800,470239730,7910,7910,7910,7910,5115
|
|
20231208,165700,470239730,7910,7910,7910,7910,0
|
|
20231208,165600,470239730,7910,7910,7910,7910,0
|
|
20231208,165500,470239730,7910,7910,7910,7910,0
|
|
20231208,165400,470239730,7910,7910,7910,7910,0
|
|
20231208,165300,470239730,7910,7910,7910,7910,0
|
|
20231208,165200,470239730,7910,7910,7910,7910,0
|
|
20231208,165100,470239730,7910,7910,7910,7910,0
|
|
20231208,165000,470239730,7910,7910,7910,7910,0
|
|
20231208,164900,470239730,7910,7910,7910,7910,0
|
|
20231208,164800,470239730,7910,7910,7910,7910,0
|
|
20231208,164700,470239730,7910,7910,7910,7910,0
|
|
20231208,164600,470239730,7910,7910,7910,7910,0
|
|
20231208,164500,470239730,7910,7910,7910,7910,0
|
|
20231208,164400,470239730,7910,7910,7910,7910,0
|
|
20231208,164300,470239730,7910,7910,7910,7910,0
|
|
20231208,164200,470239730,7910,7910,7910,7910,0
|
|
20231208,164100,470239730,7910,7910,7910,7910,0
|
|
20231208,164000,470239730,7910,7910,7910,7910,0
|
|
20231208,163900,470239730,7910,7910,7910,7910,0
|
|
20231208,163800,470239730,7910,7910,7910,7910,0
|
|
20231208,163700,470239730,7910,7910,7910,7910,0
|
|
20231208,163600,470239730,7910,7910,7910,7910,0
|
|
20231208,163500,470239730,7910,7910,7910,7910,0
|
|
20231208,163400,470239730,7910,7910,7910,7910,0
|
|
20231208,163300,470239730,7910,7910,7910,7910,0
|
|
20231208,163200,470239730,7910,7910,7910,7910,0
|
|
20231208,163100,470239730,7910,7910,7910,7910,0
|
|
20231208,163000,470239730,7910,7910,7910,7910,0
|
|
20231208,162900,470239730,7910,7910,7910,7910,0
|
|
20231208,162800,470239730,7910,7910,7910,7910,5115
|
|
20231208,162700,470239730,7910,7910,7910,7910,0
|
|
20231208,162600,470239730,7910,7910,7910,7910,0
|
|
20231208,162500,470239730,7910,7910,7910,7910,0
|
|
20231208,162400,470239730,7910,7910,7910,7910,0
|
|
20231208,162300,470239730,7910,7910,7910,7910,0
|
|
20231208,162200,470239730,7910,7910,7910,7910,0
|
|
20231208,162100,470239730,7910,7910,7910,7910,0
|
|
20231208,162000,470239730,7910,7910,7910,7910,0
|
|
20231208,161900,470239730,7910,7910,7910,7910,0
|
|
20231208,161800,470239730,7910,7910,7910,7910,0
|
|
20231208,161700,470239730,7910,7910,7910,7910,0
|
|
20231208,161600,470239730,7910,7910,7910,7910,0
|
|
20231208,161500,470239730,7910,7910,7910,7910,0
|
|
20231208,161400,470239730,7910,7910,7910,7910,0
|
|
20231208,161300,470239730,7910,7910,7910,7910,0
|
|
20231208,161200,470239730,7910,7910,7910,7910,0
|
|
20231208,161100,470239730,7910,7910,7910,7910,0
|
|
20231208,161000,470239730,7910,7910,7910,7910,0
|
|
20231208,160900,470239730,7910,7910,7910,7910,0
|
|
20231208,160800,470239730,7910,7910,7910,7910,0
|
|
20231208,160700,470239730,7910,7910,7910,7910,0
|
|
20231208,160600,470239730,7910,7910,7910,7910,0
|
|
20231208,160500,470239730,7910,7910,7910,7910,0
|
|
20231208,160400,470239730,7910,7910,7910,7910,0
|
|
20231208,160300,470239730,7910,7910,7910,7910,0
|
|
20231208,160200,470239730,7910,7910,7910,7910,0
|
|
20231208,160100,470239730,7910,7910,7910,7910,0
|
|
20231208,160000,470239730,7910,7910,7910,7910,0
|
|
20231208,155900,470239730,7910,7910,7910,7910,0
|
|
20231208,155800,470239730,7910,7910,7910,7910,5115
|
|
20231208,155700,470239730,7910,7910,7910,7910,0
|
|
20231208,155600,470239730,7910,7910,7910,7910,0
|
|
20231208,155500,470239730,7910,7910,7910,7910,0
|
|
20231208,155400,470239730,7910,7910,7910,7910,0
|
|
20231208,155300,470239730,7910,7910,7910,7910,0
|
|
20231208,155200,470239730,7910,7910,7910,7910,0
|
|
20231208,155100,470239730,7910,7910,7910,7910,0
|
|
20231208,155000,470239730,7910,7910,7910,7910,0
|
|
20231208,154900,470239730,7910,7910,7910,7910,0
|
|
20231208,154800,470239730,7910,7910,7910,7910,0
|
|
20231208,154700,470239730,7910,7910,7910,7910,0
|
|
20231208,154600,470239730,7910,7910,7910,7910,0
|
|
20231208,154500,470239730,7910,7910,7910,7910,0
|
|
20231208,154400,470239730,7910,7910,7910,7910,0
|
|
20231208,154300,470239730,7910,7910,7910,7910,0
|
|
20231208,154200,470239730,7910,7910,7910,7910,0
|
|
20231208,154100,470239730,7910,7910,7910,7910,0
|
|
20231208,154000,470239730,7910,7910,7910,7910,0
|
|
20231208,153900,470239730,7910,7910,7910,7910,0
|
|
20231208,153800,470239730,7910,7910,7910,7910,0
|
|
20231208,153700,470239730,7910,7910,7910,7910,0
|
|
20231208,153600,470239730,7910,7910,7910,7910,0
|
|
20231208,153500,470239730,7910,7910,7910,7910,0
|
|
20231208,153400,470239730,7910,7910,7910,7910,0
|
|
20231208,153300,470239730,7910,7910,7910,7910,0
|
|
20231208,153200,470239730,7910,7910,7910,7910,0
|
|
20231208,153100,470239730,7910,7910,7910,7910,0
|
|
20231208,153000,470239730,7910,7910,7910,7910,5115
|
|
20231208,152900,429780080,7910,7910,7910,7910,0
|
|
20231208,152800,429780080,7910,7910,7910,7910,0
|
|
20231208,152700,429780080,7910,7910,7910,7910,0
|
|
20231208,152600,429780080,7910,7910,7910,7910,0
|
|
20231208,152500,429780080,7910,7910,7910,7910,0
|
|
20231208,152400,429780080,7910,7910,7910,7910,0
|
|
20231208,152300,429780080,7910,7910,7910,7910,0
|
|
20231208,152200,429780080,7910,7910,7910,7910,0
|
|
20231208,152100,429780080,7910,7910,7910,7910,0
|
|
20231208,152000,429780080,7910,7910,7910,7910,0
|
|
20231208,151900,429780080,7910,7900,7910,7840,444
|
|
20231208,151800,426285160,7900,7900,7910,7900,43
|
|
20231208,151700,425945420,7840,7850,7910,7840,466
|
|
20231208,151600,422287540,7920,7890,7920,7890,1246
|
|
20231208,151500,412420000,7890,7850,7890,7850,110
|
|
20231208,151400,411554820,7830,7850,7850,7830,586
|
|
20231208,151300,406962900,7850,7850,7850,7850,0
|
|
20231208,151200,406962900,7850,7850,7850,7850,39
|
|
20231208,151100,406656750,7840,7850,7850,7840,46
|
|
20231208,151000,406296100,7840,7840,7850,7840,143
|
|
20231208,150900,405174970,7850,7850,7850,7850,1
|
|
20231208,150800,405167120,7850,7840,7850,7830,69
|
|
20231208,150700,404626320,7840,7840,7840,7830,22
|
|
20231208,150600,404454040,7840,7840,7840,7840,1
|
|
20231208,150500,404446200,7860,7840,7860,7830,127
|
|
20231208,150400,403451080,7840,7840,7840,7840,0
|
|
20231208,150300,403451080,7840,7840,7840,7840,27
|
|
20231208,150200,403239400,7850,7850,7850,7850,0
|
|
20231208,150100,403239400,7850,7850,7850,7850,0
|
|
20231208,150000,403239400,7850,7850,7850,7850,12
|
|
20231208,145900,403145200,7840,7840,7840,7840,0
|
|
20231208,145800,403145200,7840,7840,7840,7840,0
|
|
20231208,145700,403145200,7840,7840,7840,7840,100
|
|
20231208,145600,402361200,7840,7840,7840,7840,100
|
|
20231208,145500,401577200,7860,7860,7860,7860,0
|
|
20231208,145400,401577200,7860,7850,7860,7850,419
|
|
20231208,145300,398283870,7840,7850,7850,7840,45
|
|
20231208,145200,397931060,7850,7850,7850,7850,5
|
|
20231208,145100,397891810,7860,7860,7860,7860,0
|
|
20231208,145000,397891810,7860,7860,7860,7860,0
|
|
20231208,144900,397891810,7860,7860,7860,7860,0
|
|
20231208,144800,397891810,7860,7860,7860,7860,1
|
|
20231208,144700,397883950,7850,7850,7850,7850,70
|
|
20231208,144600,397334450,7850,7850,7850,7850,0
|
|
20231208,144500,397334450,7850,7850,7850,7850,0
|
|
20231208,144400,397334450,7850,7850,7850,7850,0
|
|
20231208,144300,397334450,7850,7850,7850,7850,3
|
|
20231208,144200,397310900,7860,7860,7860,7860,0
|
|
20231208,144100,397310900,7860,7860,7860,7860,5
|
|
20231208,144000,397271600,7860,7860,7860,7860,1
|
|
20231208,143900,397263740,7850,7850,7850,7850,0
|
|
20231208,143800,397263740,7850,7850,7850,7850,193
|
|
20231208,143700,395748690,7860,7860,7860,7860,0
|
|
20231208,143600,395748690,7860,7860,7860,7860,0
|
|
20231208,143500,395748690,7860,7860,7860,7860,0
|
|
20231208,143400,395748690,7860,7860,7860,7860,0
|
|
20231208,143300,395748690,7860,7860,7860,7860,0
|
|
20231208,143200,395748690,7860,7860,7860,7860,0
|
|
20231208,143100,395748690,7860,7860,7860,7860,0
|
|
20231208,143000,395748690,7860,7860,7860,7860,0
|
|
20231208,142900,395748690,7860,7860,7860,7860,30
|
|
20231208,142800,395512890,7860,7860,7860,7860,0
|
|
20231208,142700,395512890,7860,7860,7860,7860,0
|
|
20231208,142600,395512890,7860,7860,7860,7860,297
|
|
20231208,142500,393178470,7880,7880,7880,7880,11
|
|
20231208,142400,393091790,7890,7890,7890,7890,62
|
|
20231208,142300,392602610,7890,7890,7890,7890,2
|
|
20231208,142200,392586830,7890,7890,7890,7890,0
|
|
20231208,142100,392586830,7890,7890,7890,7890,0
|
|
20231208,142000,392586830,7890,7870,7890,7870,54
|
|
20231208,141900,392161800,7870,7870,7870,7870,0
|
|
20231208,141800,392161800,7870,7870,7870,7870,0
|
|
20231208,141700,392161800,7870,7870,7870,7870,0
|
|
20231208,141600,392161800,7870,7870,7870,7870,0
|
|
20231208,141500,392161800,7870,7870,7870,7870,4
|
|
20231208,141400,392130320,7870,7870,7870,7870,0
|
|
20231208,141300,392130320,7870,7870,7870,7870,0
|
|
20231208,141200,392130320,7870,7870,7870,7870,41
|
|
20231208,141100,391807650,7870,7870,7870,7870,0
|
|
20231208,141000,391807650,7870,7870,7870,7870,3
|
|
20231208,140900,391784040,7870,7870,7870,7870,10
|
|
20231208,140800,391705340,7870,7870,7870,7870,20
|
|
20231208,140700,391547940,7870,7860,7870,7860,4
|
|
20231208,140600,391516490,7860,7860,7860,7860,0
|
|
20231208,140500,391516490,7860,7860,7860,7860,0
|
|
20231208,140400,391516490,7860,7860,7860,7860,24
|
|
20231208,140300,391327850,7860,7860,7860,7860,0
|
|
20231208,140200,391327850,7860,7860,7860,7860,0
|
|
20231208,140100,391327850,7860,7860,7860,7860,0
|
|
20231208,140000,391327850,7860,7860,7860,7860,2
|
|
20231208,135900,391312130,7860,7860,7860,7860,0
|
|
20231208,135800,391312130,7860,7880,7890,7860,123
|
|
20231208,135700,390343470,7880,7860,7880,7860,3
|
|
20231208,135600,390319860,7850,7840,7850,7840,20
|
|
20231208,135500,390163040,7830,7830,7830,7830,28
|
|
20231208,135400,389943800,7840,7830,7840,7830,1000
|
|
20231208,135300,382111090,7830,7830,7830,7830,223
|
|
20231208,135200,380365000,7830,7830,7830,7830,0
|
|
20231208,135100,380365000,7830,7830,7830,7830,3
|
|
20231208,135000,380341510,7850,7850,7850,7850,12
|
|
20231208,134900,380247310,7840,7860,7860,7840,500
|
|
20231208,134800,376327250,7870,7830,7890,7830,807
|
|
20231208,134700,370000660,7830,7830,7890,7830,1202
|
|
20231208,134600,360587920,7830,7890,7930,7830,2071
|
|
20231208,134500,344323850,7890,7940,7940,7890,1728
|
|
20231208,134400,330660440,7930,7890,7950,7890,2135
|
|
20231208,134300,313769070,7890,7870,7890,7870,467
|
|
20231208,134200,310089280,7870,7850,7870,7850,1594
|
|
20231208,134100,297561490,7850,7830,7850,7830,197
|
|
20231208,134000,296017100,7830,7830,7830,7830,10
|
|
20231208,133900,295938800,7830,7820,7830,7810,215
|
|
20231208,133800,294255610,7830,7830,7830,7830,0
|
|
20231208,133700,294255610,7830,7830,7830,7830,0
|
|
20231208,133600,294255610,7830,7830,7830,7830,0
|
|
20231208,133500,294255610,7830,7830,7830,7830,0
|
|
20231208,133400,294255610,7830,7830,7830,7830,0
|
|
20231208,133300,294255610,7830,7830,7830,7830,0
|
|
20231208,133200,294255610,7830,7830,7830,7830,0
|
|
20231208,133100,294255610,7830,7830,7830,7830,0
|
|
20231208,133000,294255610,7830,7830,7830,7830,0
|
|
20231208,132900,294255610,7830,7830,7830,7830,0
|
|
20231208,132800,294255610,7830,7830,7830,7830,0
|
|
20231208,132700,294255610,7830,7830,7830,7830,0
|
|
20231208,132600,294255610,7830,7830,7830,7830,0
|
|
20231208,132500,294255610,7830,7830,7830,7830,101
|
|
20231208,132400,293464780,7830,7830,7830,7830,0
|
|
20231208,132300,293464780,7830,7830,7830,7830,0
|
|
20231208,132200,293464780,7830,7830,7830,7830,0
|
|
20231208,132100,293464780,7830,7830,7830,7830,0
|
|
20231208,132000,293464780,7830,7810,7830,7810,74
|
|
20231208,131900,292886790,7820,7820,7820,7820,0
|
|
20231208,131800,292886790,7820,7810,7820,7810,16
|
|
20231208,131700,292761820,7820,7820,7820,7820,770
|
|
20231208,131600,286740420,7830,7830,7830,7830,0
|
|
20231208,131500,286740420,7830,7830,7830,7830,50
|
|
20231208,131400,286348920,7820,7820,7820,7820,50
|
|
20231208,131300,285957920,7820,7820,7820,7820,0
|
|
20231208,131200,285957920,7820,7820,7820,7820,0
|
|
20231208,131100,285957920,7820,7820,7820,7820,0
|
|
20231208,131000,285957920,7820,7820,7820,7820,40
|
|
20231208,130900,285645120,7820,7820,7820,7820,400
|
|
20231208,130800,282517120,7830,7830,7830,7830,0
|
|
20231208,130700,282517120,7830,7830,7830,7830,0
|
|
20231208,130600,282517120,7830,7830,7830,7830,0
|
|
20231208,130500,282517120,7830,7830,7830,7830,1
|
|
20231208,130400,282509290,7820,7830,7830,7820,192
|
|
20231208,130300,281007830,7820,7820,7820,7820,50
|
|
20231208,130200,280616830,7830,7830,7830,7830,50
|
|
20231208,130100,280225330,7830,7830,7830,7830,0
|
|
20231208,130000,280225330,7830,7830,7830,7830,2
|
|
20231208,125900,280209670,7830,7830,7830,7830,0
|
|
20231208,125800,280209670,7830,7830,7830,7830,0
|
|
20231208,125700,280209670,7830,7830,7830,7830,0
|
|
20231208,125600,280209670,7830,7830,7830,7830,0
|
|
20231208,125500,280209670,7830,7820,7830,7820,513
|
|
20231208,125400,276198000,7820,7820,7820,7820,255
|
|
20231208,125300,274203900,7830,7830,7830,7830,0
|
|
20231208,125200,274203900,7830,7830,7830,7830,48
|
|
20231208,125100,273828060,7830,7830,7830,7830,0
|
|
20231208,125000,273828060,7830,7830,7830,7830,530
|
|
20231208,124900,269678160,7840,7830,7840,7830,153
|
|
20231208,124800,268479150,7830,7830,7830,7830,0
|
|
20231208,124700,268479150,7830,7830,7830,7830,361
|
|
20231208,124600,265652520,7830,7830,7830,7830,180
|
|
20231208,124500,264243120,7830,7830,7830,7830,100
|
|
20231208,124400,263460120,7840,7840,7840,7840,0
|
|
20231208,124300,263460120,7840,7840,7840,7840,0
|
|
20231208,124200,263460120,7840,7840,7840,7840,12
|
|
20231208,124100,263366040,7850,7850,7850,7850,0
|
|
20231208,124000,263366040,7850,7850,7850,7850,0
|
|
20231208,123900,263366040,7850,7830,7850,7830,7
|
|
20231208,123800,263311140,7830,7820,7830,7820,546
|
|
20231208,123700,259041410,7820,7820,7820,7820,0
|
|
20231208,123600,259041410,7820,7820,7820,7820,0
|
|
20231208,123500,259041410,7820,7820,7820,7820,0
|
|
20231208,123400,259041410,7820,7820,7820,7820,1
|
|
20231208,123300,259033590,7810,7810,7810,7810,0
|
|
20231208,123200,259033590,7810,7810,7810,7810,0
|
|
20231208,123100,259033590,7810,7810,7810,7810,0
|
|
20231208,123000,259033590,7810,7810,7810,7810,0
|
|
20231208,122900,259033590,7810,7810,7810,7810,0
|
|
20231208,122800,259033590,7810,7810,7810,7810,474
|
|
20231208,122700,255331650,7790,7810,7810,7790,97
|
|
20231208,122600,254575470,7820,7810,7820,7810,6
|
|
20231208,122500,254528560,7820,7800,7820,7800,852
|
|
20231208,122400,247882930,7800,7800,7800,7800,145
|
|
20231208,122300,246751930,7800,7810,7810,7800,280
|
|
20231208,122200,244567920,7820,7820,7820,7820,1
|
|
20231208,122100,244560100,7800,7800,7800,7800,328
|
|
20231208,122000,242001700,7800,7800,7800,7800,0
|
|
20231208,121900,242001700,7800,7800,7800,7800,0
|
|
20231208,121800,242001700,7800,7800,7800,7800,45
|
|
20231208,121700,241650700,7800,7800,7800,7800,0
|
|
20231208,121600,241650700,7800,7800,7800,7800,0
|
|
20231208,121500,241650700,7800,7800,7800,7800,0
|
|
20231208,121400,241650700,7800,7800,7800,7800,0
|
|
20231208,121300,241650700,7800,7800,7800,7800,0
|
|
20231208,121200,241650700,7800,7800,7800,7800,0
|
|
20231208,121100,241650700,7800,7800,7800,7800,445
|
|
20231208,121000,238179700,7820,7820,7820,7820,0
|
|
20231208,120900,238179700,7820,7820,7820,7820,0
|
|
20231208,120800,238179700,7820,7820,7820,7820,142
|
|
20231208,120700,237069260,7850,7820,7850,7820,11
|
|
20231208,120600,236983210,7820,7820,7820,7820,0
|
|
20231208,120500,236983210,7820,7820,7820,7820,0
|
|
20231208,120400,236983210,7820,7820,7820,7820,705
|
|
20231208,120300,231470110,7820,7820,7820,7820,99
|
|
20231208,120200,230695930,7800,7800,7800,7800,0
|
|
20231208,120100,230695930,7800,7800,7800,7800,0
|
|
20231208,120000,230695930,7800,7800,7800,7800,0
|
|
20231208,115900,230695930,7800,7800,7800,7800,12
|
|
20231208,115800,230602330,7800,7800,7800,7800,0
|
|
20231208,115700,230602330,7800,7800,7800,7800,21
|
|
20231208,115600,230438530,7800,7800,7800,7800,0
|
|
20231208,115500,230438530,7800,7800,7800,7800,0
|
|
20231208,115400,230438530,7800,7800,7800,7800,0
|
|
20231208,115300,230438530,7800,7800,7800,7800,0
|
|
20231208,115200,230438530,7800,7800,7800,7800,0
|
|
20231208,115100,230438530,7800,7800,7800,7800,0
|
|
20231208,115000,230438530,7800,7800,7800,7800,1
|
|
20231208,114900,230430730,7800,7780,7800,7780,100
|
|
20231208,114800,229652570,7790,7800,7800,7790,2367
|
|
20231208,114700,211210640,7800,7800,7800,7800,1
|
|
20231208,114600,211202840,7790,7790,7790,7790,0
|
|
20231208,114500,211202840,7790,7790,7790,7790,0
|
|
20231208,114400,211202840,7790,7790,7790,7790,214
|
|
20231208,114300,209535780,7790,7790,7790,7790,6
|
|
20231208,114200,209489040,7800,7800,7800,7800,0
|
|
20231208,114100,209489040,7800,7800,7800,7800,135
|
|
20231208,114000,208436040,7810,7810,7810,7810,1
|
|
20231208,113900,208428230,7820,7820,7820,7820,0
|
|
20231208,113800,208428230,7820,7820,7820,7820,0
|
|
20231208,113700,208428230,7820,7820,7820,7820,44
|
|
20231208,113600,208084150,7820,7820,7820,7820,22
|
|
20231208,113500,207912110,7820,7820,7820,7820,0
|
|
20231208,113400,207912110,7820,7820,7820,7820,0
|
|
20231208,113300,207912110,7820,7820,7820,7820,0
|
|
20231208,113200,207912110,7820,7820,7820,7820,38
|
|
20231208,113100,207614950,7820,7820,7820,7820,0
|
|
20231208,113000,207614950,7820,7820,7820,7820,131
|
|
20231208,112900,206590530,7820,7820,7820,7820,0
|
|
20231208,112800,206590530,7820,7800,7820,7800,78
|
|
20231208,112700,205982110,7810,7840,7840,7810,1090
|
|
20231208,112600,197458190,7860,7860,7860,7860,0
|
|
20231208,112500,197458190,7860,7860,7860,7860,0
|
|
20231208,112400,197458190,7860,7860,7860,7860,0
|
|
20231208,112300,197458190,7860,7860,7860,7860,0
|
|
20231208,112200,197458190,7860,7860,7860,7860,0
|
|
20231208,112100,197458190,7860,7860,7860,7860,1
|
|
20231208,112000,197450330,7850,7850,7850,7850,1
|
|
20231208,111900,197442480,7850,7850,7860,7850,6
|
|
20231208,111800,197395350,7840,7840,7860,7840,7
|
|
20231208,111700,197340430,7840,7840,7840,7840,0
|
|
20231208,111600,197340430,7840,7840,7860,7840,191
|
|
20231208,111500,195839230,7860,7820,7860,7820,202
|
|
20231208,111400,194259430,7820,7820,7860,7820,4
|
|
20231208,111300,194228110,7820,7820,7820,7820,1
|
|
20231208,111200,194220290,7860,7820,7860,7820,4
|
|
20231208,111100,194188970,7860,7820,7860,7820,3
|
|
20231208,111000,194165470,7820,7820,7860,7820,5
|
|
20231208,110900,194126330,7860,7820,7860,7820,14
|
|
20231208,110800,194016490,7860,7820,7860,7820,11
|
|
20231208,110700,193930240,7860,7860,7860,7860,0
|
|
20231208,110600,193930240,7860,7860,7860,7860,0
|
|
20231208,110500,193930240,7860,7860,7860,7860,0
|
|
20231208,110400,193930240,7860,7860,7860,7860,0
|
|
20231208,110300,193930240,7860,7860,7860,7860,0
|
|
20231208,110200,193930240,7860,7810,7860,7810,23
|
|
20231208,110100,193749630,7820,7790,7860,7790,941
|
|
20231208,110000,186415110,7770,7820,7820,7770,1021
|
|
20231208,105900,178450890,7820,7810,7820,7810,22
|
|
20231208,105800,178278860,7820,7800,7860,7790,456
|
|
20231208,105700,174704060,7800,7790,7800,7790,53
|
|
20231208,105600,174290680,7790,7790,7790,7790,1
|
|
20231208,105500,174282890,7790,7790,7800,7790,4
|
|
20231208,105400,174251720,7790,7790,7800,7790,4
|
|
20231208,105300,174220550,7790,7790,7790,7790,541
|
|
20231208,105200,170006160,7800,7780,7800,7780,384
|
|
20231208,105100,167018600,7770,7800,7800,7770,2001
|
|
20231208,105000,151456680,7800,7820,7820,7760,3717
|
|
20231208,104900,122502360,7860,7860,7860,7860,0
|
|
20231208,104800,122502360,7860,7860,7860,7860,0
|
|
20231208,104700,122502360,7860,7830,7860,7830,150
|
|
20231208,104600,121323590,7860,7830,7860,7830,100
|
|
20231208,104500,120537620,7860,7830,7860,7830,4
|
|
20231208,104400,120506240,7820,7820,7820,7820,0
|
|
20231208,104300,120506240,7820,7820,7820,7820,537
|
|
20231208,104200,116306900,7820,7820,7820,7820,5
|
|
20231208,104100,116267800,7820,7820,7820,7820,0
|
|
20231208,104000,116267800,7820,7800,7820,7800,86
|
|
20231208,103900,115596060,7810,7810,7810,7810,0
|
|
20231208,103800,115596060,7810,7810,7810,7810,64
|
|
20231208,103700,115096220,7810,7810,7810,7810,0
|
|
20231208,103600,115096220,7810,7810,7810,7810,0
|
|
20231208,103500,115096220,7810,7810,7810,7810,5
|
|
20231208,103400,115057170,7830,7830,7830,7830,1
|
|
20231208,103300,115049340,7820,7820,7820,7820,0
|
|
20231208,103200,115049340,7820,7820,7820,7820,0
|
|
20231208,103100,115049340,7820,7820,7820,7820,0
|
|
20231208,103000,115049340,7820,7830,7830,7820,375
|
|
20231208,102900,112116830,7840,7840,7840,7840,0
|
|
20231208,102800,112116830,7840,7840,7840,7840,200
|
|
20231208,102700,110548830,7840,7830,7840,7830,61
|
|
20231208,102600,110071190,7830,7830,7830,7830,0
|
|
20231208,102500,110071190,7830,7830,7830,7830,3
|
|
20231208,102400,110047700,7830,7830,7830,7830,11
|
|
20231208,102300,109961570,7830,7830,7830,7830,101
|
|
20231208,102200,109170740,7830,7830,7830,7830,7
|
|
20231208,102100,109115930,7800,7850,7860,7800,1138
|
|
20231208,102000,100232300,7850,7840,7850,7840,6
|
|
20231208,101900,100185250,7840,7840,7840,7840,1
|
|
20231208,101800,100177410,7820,7820,7820,7820,1
|
|
20231208,101700,100169590,7840,7840,7840,7840,1
|
|
20231208,101600,100161750,7820,7820,7820,7820,0
|
|
20231208,101500,100161750,7820,7840,7840,7820,308
|
|
20231208,101400,97753030,7860,7860,7860,7860,0
|
|
20231208,101300,97753030,7860,7840,7860,7840,4
|
|
20231208,101200,97721650,7840,7820,7840,7820,4
|
|
20231208,101100,97690350,7820,7820,7820,7820,0
|
|
20231208,101000,97690350,7820,7820,7820,7820,0
|
|
20231208,100900,97690350,7820,7820,7820,7820,0
|
|
20231208,100800,97690350,7820,7820,7820,7820,3
|
|
20231208,100700,97666890,7820,7820,7820,7820,14
|
|
20231208,100600,97557410,7830,7820,7830,7820,3
|
|
20231208,100500,97533940,7820,7820,7820,7820,0
|
|
20231208,100400,97533940,7820,7820,7820,7820,0
|
|
20231208,100300,97533940,7820,7820,7820,7820,1
|
|
20231208,100200,97526120,7860,7810,7860,7810,19
|
|
20231208,100100,97376880,7860,7860,7860,7860,0
|
|
20231208,100000,97376880,7860,7860,7860,7860,0
|
|
20231208,095900,97376880,7860,7810,7860,7810,5
|
|
20231208,095800,97337780,7860,7840,7870,7770,1602
|
|
20231208,095700,84840300,7850,7850,7850,7850,0
|
|
20231208,095600,84840300,7850,7850,7850,7850,6
|
|
20231208,095500,84793200,7850,7850,7850,7850,0
|
|
20231208,095400,84793200,7850,7850,7850,7850,0
|
|
20231208,095300,84793200,7850,7850,7850,7850,0
|
|
20231208,095200,84793200,7850,7850,7850,7850,200
|
|
20231208,095100,83223200,7850,7850,7850,7850,2
|
|
20231208,095000,83207500,7870,7870,7870,7870,1
|
|
20231208,094900,83199630,7890,7860,7890,7850,534
|
|
20231208,094800,79007580,7870,7880,7880,7870,110
|
|
20231208,094700,78140960,7880,7870,7890,7870,14
|
|
20231208,094600,78030750,7890,7890,7890,7890,101
|
|
20231208,094500,77233860,7890,7890,7890,7890,0
|
|
20231208,094400,77233860,7890,7870,7890,7870,11
|
|
20231208,094300,77147190,7850,7860,7900,7850,405
|
|
20231208,094200,73960100,7860,7850,7860,7850,200
|
|
20231208,094100,72390090,7870,7850,7870,7850,902
|
|
20231208,094000,65299380,7850,7850,7850,7850,1
|
|
20231208,093900,65291530,7850,7850,7850,7850,200
|
|
20231208,093800,63721530,7850,7850,7850,7850,0
|
|
20231208,093700,63721530,7850,7850,7850,7850,501
|
|
20231208,093600,59788680,7850,7820,7860,7810,1241
|
|
20231208,093500,50047730,7810,7850,7850,7810,341
|
|
20231208,093400,47383680,7850,7830,7850,7830,649
|
|
20231208,093300,42297290,7830,7830,7830,7830,0
|
|
20231208,093200,42297290,7830,7830,7830,7830,20
|
|
20231208,093100,42140690,7830,7830,7830,7830,1
|
|
20231208,093000,42132860,7810,7810,7830,7800,714
|
|
20231208,092900,36562600,7830,7830,7830,7830,0
|
|
20231208,092800,36562600,7830,7830,7830,7830,1
|
|
20231208,092700,36554770,7820,7820,7820,7820,0
|
|
20231208,092600,36554770,7820,7820,7820,7820,10
|
|
20231208,092500,36476570,7830,7830,7830,7830,1
|
|
20231208,092400,36468740,7830,7830,7830,7830,0
|
|
20231208,092300,36468740,7830,7820,7830,7820,3
|
|
20231208,092200,36445270,7820,7800,7830,7800,5
|
|
20231208,092100,36406190,7810,7790,7830,7790,34
|
|
20231208,092000,36141230,7800,7820,7820,7800,385
|
|
20231208,091900,33137780,7840,7840,7840,7840,21
|
|
20231208,091800,32973140,7830,7810,7830,7810,210
|
|
20231208,091700,31332700,7790,7790,7790,7790,0
|
|
20231208,091600,31332700,7790,7790,7790,7790,100
|
|
20231208,091500,30553700,7810,7800,7810,7800,282
|
|
20231208,091400,28354090,7800,7800,7800,7800,51
|
|
20231208,091300,27956290,7800,7810,7810,7800,228
|
|
20231208,091200,26175860,7810,7810,7810,7810,3
|
|
20231208,091100,26152430,7800,7790,7810,7790,44
|
|
20231208,091000,25809640,7790,7760,7790,7760,34
|
|
20231208,090900,25544810,7760,7800,7800,7750,1404
|
|
20231208,090800,14652080,7820,7780,7820,7780,301
|
|
20231208,090700,12304260,7820,7820,7820,7820,120
|
|
20231208,090600,11365860,7810,7820,7820,7810,530
|
|
20231208,090500,7225260,7850,7850,7860,7850,64
|
|
20231208,090400,6722620,7860,7860,7860,7860,100
|
|
20231208,090300,5936620,7860,7860,7860,7860,1
|
|
20231208,090200,5928760,7780,7870,7870,7780,121
|
|
20231208,090100,4982570,7870,7870,7870,7870,0
|
|
20231208,090000,4982570,7870,7760,7870,7760,642
|