579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,183600,372542610,7920,7920,7920,7920,624
|
|
20231206,183500,372542610,7920,7920,7920,7920,0
|
|
20231206,183400,372542610,7920,7920,7920,7920,0
|
|
20231206,183300,372542610,7920,7920,7920,7920,0
|
|
20231206,183200,372542610,7920,7920,7920,7920,0
|
|
20231206,183100,372542610,7920,7920,7920,7920,0
|
|
20231206,183000,372542610,7920,7920,7920,7920,0
|
|
20231206,182900,372542610,7920,7920,7920,7920,0
|
|
20231206,182800,372542610,7920,7920,7920,7920,0
|
|
20231206,182700,372542610,7920,7920,7920,7920,0
|
|
20231206,182600,372542610,7920,7920,7920,7920,0
|
|
20231206,182500,372542610,7920,7920,7920,7920,0
|
|
20231206,182400,372542610,7920,7920,7920,7920,0
|
|
20231206,182300,372542610,7920,7920,7920,7920,0
|
|
20231206,182200,372542610,7920,7920,7920,7920,0
|
|
20231206,182100,372542610,7920,7920,7920,7920,0
|
|
20231206,182000,372542610,7920,7920,7920,7920,0
|
|
20231206,181900,372542610,7920,7920,7920,7920,0
|
|
20231206,181800,372542610,7920,7920,7920,7920,0
|
|
20231206,181700,372542610,7920,7920,7920,7920,0
|
|
20231206,181600,372542610,7920,7920,7920,7920,0
|
|
20231206,181500,372542610,7920,7920,7920,7920,0
|
|
20231206,181400,372542610,7920,7920,7920,7920,0
|
|
20231206,181300,372542610,7920,7920,7920,7920,0
|
|
20231206,181200,372542610,7920,7920,7920,7920,0
|
|
20231206,181100,372542610,7920,7920,7920,7920,0
|
|
20231206,181000,372542610,7920,7920,7920,7920,0
|
|
20231206,180900,372542610,7920,7920,7920,7920,0
|
|
20231206,180800,372542610,7920,7920,7920,7920,0
|
|
20231206,180700,372542610,7920,7920,7920,7920,0
|
|
20231206,180600,372542610,7920,7920,7920,7920,624
|
|
20231206,180500,372542610,7920,7920,7920,7920,0
|
|
20231206,180400,372542610,7920,7920,7920,7920,0
|
|
20231206,180300,372542610,7920,7920,7920,7920,0
|
|
20231206,180200,372542610,7920,7920,7920,7920,0
|
|
20231206,180100,372542610,7920,7920,7920,7920,0
|
|
20231206,180000,372542610,7920,7920,7920,7920,0
|
|
20231206,175900,372542610,7920,7920,7920,7920,0
|
|
20231206,175800,372542610,7920,7920,7920,7920,0
|
|
20231206,175700,372542610,7920,7920,7920,7920,0
|
|
20231206,175600,372542610,7920,7920,7920,7920,0
|
|
20231206,175500,372542610,7920,7920,7920,7920,0
|
|
20231206,175400,372542610,7920,7920,7920,7920,0
|
|
20231206,175300,372542610,7920,7920,7920,7920,0
|
|
20231206,175200,372542610,7920,7920,7920,7920,0
|
|
20231206,175100,372542610,7920,7920,7920,7920,0
|
|
20231206,175000,372542610,7920,7920,7920,7920,0
|
|
20231206,174900,372542610,7920,7920,7920,7920,0
|
|
20231206,174800,372542610,7920,7920,7920,7920,0
|
|
20231206,174700,372542610,7920,7920,7920,7920,0
|
|
20231206,174600,372542610,7920,7920,7920,7920,0
|
|
20231206,174500,372542610,7920,7920,7920,7920,0
|
|
20231206,174400,372542610,7920,7920,7920,7920,0
|
|
20231206,174300,372542610,7920,7920,7920,7920,0
|
|
20231206,174200,372542610,7920,7920,7920,7920,0
|
|
20231206,174100,372542610,7920,7920,7920,7920,0
|
|
20231206,174000,372542610,7920,7920,7920,7920,0
|
|
20231206,173900,372542610,7920,7920,7920,7920,0
|
|
20231206,173800,372542610,7920,7920,7920,7920,0
|
|
20231206,173700,372542610,7920,7920,7920,7920,0
|
|
20231206,173600,372542610,7920,7920,7920,7920,624
|
|
20231206,173500,372542610,7920,7920,7920,7920,0
|
|
20231206,173400,372542610,7920,7920,7920,7920,0
|
|
20231206,173300,372542610,7920,7920,7920,7920,0
|
|
20231206,173200,372542610,7920,7920,7920,7920,0
|
|
20231206,173100,372542610,7920,7920,7920,7920,0
|
|
20231206,173000,372542610,7920,7920,7920,7920,0
|
|
20231206,172900,372542610,7920,7920,7920,7920,0
|
|
20231206,172800,372542610,7920,7920,7920,7920,0
|
|
20231206,172700,372542610,7920,7920,7920,7920,0
|
|
20231206,172600,372542610,7920,7920,7920,7920,0
|
|
20231206,172500,372542610,7920,7920,7920,7920,0
|
|
20231206,172400,372542610,7920,7920,7920,7920,0
|
|
20231206,172300,372542610,7920,7920,7920,7920,0
|
|
20231206,172200,372542610,7920,7920,7920,7920,0
|
|
20231206,172100,372542610,7920,7920,7920,7920,0
|
|
20231206,172000,372542610,7920,7920,7920,7920,0
|
|
20231206,171900,372542610,7920,7920,7920,7920,0
|
|
20231206,171800,372542610,7920,7920,7920,7920,0
|
|
20231206,171700,372542610,7920,7920,7920,7920,0
|
|
20231206,171600,372542610,7920,7920,7920,7920,0
|
|
20231206,171500,372542610,7920,7920,7920,7920,0
|
|
20231206,171400,372542610,7920,7920,7920,7920,0
|
|
20231206,171300,372542610,7920,7920,7920,7920,0
|
|
20231206,171200,372542610,7920,7920,7920,7920,0
|
|
20231206,171100,372542610,7920,7920,7920,7920,0
|
|
20231206,171000,372542610,7920,7920,7920,7920,0
|
|
20231206,170900,372542610,7920,7920,7920,7920,0
|
|
20231206,170800,372542610,7920,7920,7920,7920,0
|
|
20231206,170700,372542610,7920,7920,7920,7920,0
|
|
20231206,170600,372542610,7920,7920,7920,7920,624
|
|
20231206,170500,372542610,7920,7920,7920,7920,0
|
|
20231206,170400,372542610,7920,7920,7920,7920,0
|
|
20231206,170300,372542610,7920,7920,7920,7920,0
|
|
20231206,170200,372542610,7920,7920,7920,7920,0
|
|
20231206,170100,372542610,7920,7920,7920,7920,0
|
|
20231206,170000,372542610,7920,7920,7920,7920,0
|
|
20231206,165900,372542610,7920,7920,7920,7920,0
|
|
20231206,165800,372542610,7920,7920,7920,7920,0
|
|
20231206,165700,372542610,7920,7920,7920,7920,0
|
|
20231206,165600,372542610,7920,7920,7920,7920,0
|
|
20231206,165500,372542610,7920,7920,7920,7920,0
|
|
20231206,165400,372542610,7920,7920,7920,7920,0
|
|
20231206,165300,372542610,7920,7920,7920,7920,0
|
|
20231206,165200,372542610,7920,7920,7920,7920,0
|
|
20231206,165100,372542610,7920,7920,7920,7920,0
|
|
20231206,165000,372542610,7920,7920,7920,7920,0
|
|
20231206,164900,372542610,7920,7920,7920,7920,0
|
|
20231206,164800,372542610,7920,7920,7920,7920,0
|
|
20231206,164700,372542610,7920,7920,7920,7920,0
|
|
20231206,164600,372542610,7920,7920,7920,7920,0
|
|
20231206,164500,372542610,7920,7920,7920,7920,0
|
|
20231206,164400,372542610,7920,7920,7920,7920,0
|
|
20231206,164300,372542610,7920,7920,7920,7920,0
|
|
20231206,164200,372542610,7920,7920,7920,7920,0
|
|
20231206,164100,372542610,7920,7920,7920,7920,0
|
|
20231206,164000,372542610,7920,7920,7920,7920,0
|
|
20231206,163900,372542610,7920,7920,7920,7920,0
|
|
20231206,163800,372542610,7920,7920,7920,7920,0
|
|
20231206,163700,372542610,7920,7920,7920,7920,0
|
|
20231206,163600,372542610,7920,7920,7920,7920,624
|
|
20231206,163500,372542610,7920,7920,7920,7920,0
|
|
20231206,163400,372542610,7920,7920,7920,7920,0
|
|
20231206,163300,372542610,7920,7920,7920,7920,0
|
|
20231206,163200,372542610,7920,7920,7920,7920,0
|
|
20231206,163100,372542610,7920,7920,7920,7920,0
|
|
20231206,163000,372542610,7920,7920,7920,7920,0
|
|
20231206,162900,372542610,7920,7920,7920,7920,0
|
|
20231206,162800,372542610,7920,7920,7920,7920,0
|
|
20231206,162700,372542610,7920,7920,7920,7920,0
|
|
20231206,162600,372542610,7920,7920,7920,7920,0
|
|
20231206,162500,372542610,7920,7920,7920,7920,0
|
|
20231206,162400,372542610,7920,7920,7920,7920,0
|
|
20231206,162300,372542610,7920,7920,7920,7920,0
|
|
20231206,162200,372542610,7920,7920,7920,7920,0
|
|
20231206,162100,372542610,7920,7920,7920,7920,0
|
|
20231206,162000,372542610,7920,7920,7920,7920,0
|
|
20231206,161900,372542610,7920,7920,7920,7920,0
|
|
20231206,161800,372542610,7920,7920,7920,7920,0
|
|
20231206,161700,372542610,7920,7920,7920,7920,0
|
|
20231206,161600,372542610,7920,7920,7920,7920,0
|
|
20231206,161500,372542610,7920,7920,7920,7920,0
|
|
20231206,161400,372542610,7920,7920,7920,7920,0
|
|
20231206,161300,372542610,7920,7920,7920,7920,0
|
|
20231206,161200,372542610,7920,7920,7920,7920,0
|
|
20231206,161100,372542610,7920,7920,7920,7920,0
|
|
20231206,161000,372542610,7920,7920,7920,7920,0
|
|
20231206,160900,372542610,7920,7920,7920,7920,0
|
|
20231206,160800,372542610,7920,7920,7920,7920,0
|
|
20231206,160700,372542610,7920,7920,7920,7920,0
|
|
20231206,160600,372542610,7920,7920,7920,7920,624
|
|
20231206,160500,372542610,7920,7920,7920,7920,0
|
|
20231206,160400,372542610,7920,7920,7920,7920,0
|
|
20231206,160300,372542610,7920,7920,7920,7920,0
|
|
20231206,160200,372542610,7920,7920,7920,7920,0
|
|
20231206,160100,372542610,7920,7920,7920,7920,0
|
|
20231206,160000,372542610,7920,7920,7920,7920,0
|
|
20231206,155900,372542610,7920,7920,7920,7920,0
|
|
20231206,155800,372542610,7920,7920,7920,7920,0
|
|
20231206,155700,372542610,7920,7920,7920,7920,0
|
|
20231206,155600,372542610,7920,7920,7920,7920,0
|
|
20231206,155500,372542610,7920,7920,7920,7920,0
|
|
20231206,155400,372542610,7920,7920,7920,7920,0
|
|
20231206,155300,372542610,7920,7920,7920,7920,0
|
|
20231206,155200,372542610,7920,7920,7920,7920,0
|
|
20231206,155100,372542610,7920,7920,7920,7920,0
|
|
20231206,155000,372542610,7920,7920,7920,7920,0
|
|
20231206,154900,372542610,7920,7920,7920,7920,0
|
|
20231206,154800,372542610,7920,7920,7920,7920,0
|
|
20231206,154700,372542610,7920,7920,7920,7920,0
|
|
20231206,154600,372542610,7920,7920,7920,7920,0
|
|
20231206,154500,372542610,7920,7920,7920,7920,0
|
|
20231206,154400,372542610,7920,7920,7920,7920,0
|
|
20231206,154300,372542610,7920,7920,7920,7920,0
|
|
20231206,154200,372542610,7920,7920,7920,7920,0
|
|
20231206,154100,372542610,7920,7920,7920,7920,0
|
|
20231206,154000,372542610,7920,7920,7920,7920,0
|
|
20231206,153900,372542610,7920,7920,7920,7920,0
|
|
20231206,153800,372542610,7920,7920,7920,7920,0
|
|
20231206,153700,372542610,7920,7920,7920,7920,0
|
|
20231206,153600,372542610,7920,7920,7920,7920,624
|
|
20231206,153500,372542610,7920,7920,7920,7920,0
|
|
20231206,153400,372542610,7920,7920,7920,7920,0
|
|
20231206,153300,372542610,7920,7920,7920,7920,0
|
|
20231206,153200,372542610,7920,7920,7920,7920,0
|
|
20231206,153100,372542610,7920,7920,7920,7920,0
|
|
20231206,153000,372542610,7920,7920,7920,7920,624
|
|
20231206,152900,367600530,7920,7920,7920,7920,0
|
|
20231206,152800,367600530,7920,7920,7920,7920,0
|
|
20231206,152700,367600530,7920,7920,7920,7920,0
|
|
20231206,152600,367600530,7920,7920,7920,7920,0
|
|
20231206,152500,367600530,7920,7920,7920,7920,0
|
|
20231206,152400,367600530,7920,7920,7920,7920,0
|
|
20231206,152300,367600530,7920,7920,7920,7920,0
|
|
20231206,152200,367600530,7920,7920,7920,7920,0
|
|
20231206,152100,367600530,7920,7920,7920,7920,0
|
|
20231206,152000,367600530,7920,7920,7920,7920,0
|
|
20231206,151900,367600530,7920,7930,7930,7920,43
|
|
20231206,151800,367259870,7930,7930,7930,7930,0
|
|
20231206,151700,367259870,7930,7900,7930,7900,75
|
|
20231206,151600,366666510,7910,7910,7920,7900,1552
|
|
20231206,151500,354401140,7920,7920,7920,7910,222
|
|
20231206,151400,352644940,7920,7930,7930,7910,28
|
|
20231206,151300,352423180,7930,7920,7930,7920,315
|
|
20231206,151200,349928270,7920,7920,7930,7920,214
|
|
20231206,151100,348233350,7910,7920,7920,7910,725
|
|
20231206,151000,342496450,7920,7910,7920,7910,13
|
|
20231206,150900,342393530,7920,7910,7920,7910,21
|
|
20231206,150800,342227310,7920,7920,7920,7910,17
|
|
20231206,150700,342092720,7920,7920,7920,7910,15
|
|
20231206,150600,341973960,7910,7920,7920,7910,23
|
|
20231206,150500,341791910,7910,7920,7920,7910,26
|
|
20231206,150400,341586190,7920,7920,7920,7910,30
|
|
20231206,150300,341348690,7910,7910,7920,7910,29
|
|
20231206,150200,341119070,7920,7920,7920,7910,224
|
|
20231206,150100,339347140,7920,7910,7920,7910,38
|
|
20231206,150000,339046280,7920,7920,7930,7910,157
|
|
20231206,145900,337803060,7920,7920,7930,7910,52
|
|
20231206,145800,337391220,7920,7920,7920,7910,32
|
|
20231206,145700,337137820,7920,7920,7920,7910,119
|
|
20231206,145600,336195380,7920,7930,7930,7910,14
|
|
20231206,145500,336084580,7920,7920,7920,7910,92
|
|
20231206,145400,335356680,7920,7910,7920,7910,18
|
|
20231206,145300,335214260,7920,7910,7930,7910,12
|
|
20231206,145200,335119240,7930,7920,7930,7910,36
|
|
20231206,145100,334834100,7910,7930,7930,7910,279
|
|
20231206,145000,332624450,7920,7920,7930,7920,10
|
|
20231206,144900,332545210,7930,7920,7930,7920,41
|
|
20231206,144800,332220450,7920,7920,7920,7920,5
|
|
20231206,144700,332180850,7920,7910,7920,7910,10
|
|
20231206,144600,332101690,7910,7910,7910,7910,10
|
|
20231206,144500,332022590,7930,7910,7930,7910,9
|
|
20231206,144400,331951320,7910,7920,7920,7910,6
|
|
20231206,144300,331903840,7920,7910,7920,7910,5
|
|
20231206,144200,331864260,7910,7910,7910,7910,4
|
|
20231206,144100,331832620,7910,7920,7920,7910,10
|
|
20231206,144000,331753510,7930,7930,7930,7930,539
|
|
20231206,143900,327479240,7930,7930,7940,7930,33
|
|
20231206,143800,327217320,7930,7940,7940,7930,204
|
|
20231206,143700,325597600,7930,7930,7930,7930,16
|
|
20231206,143600,325470720,7930,7930,7940,7930,22
|
|
20231206,143500,325296210,7930,7930,7930,7930,20
|
|
20231206,143400,325137610,7930,7930,7930,7930,11
|
|
20231206,143300,325050380,7930,7930,7930,7930,220
|
|
20231206,143200,323305780,7930,7930,7930,7930,105
|
|
20231206,143100,322473130,7930,7930,7940,7930,461
|
|
20231206,143000,318817390,7940,7930,7940,7930,6
|
|
20231206,142900,318769790,7940,7940,7940,7930,18
|
|
20231206,142800,318626910,7930,7930,7940,7930,87
|
|
20231206,142700,317936220,7930,7930,7930,7930,0
|
|
20231206,142600,317936220,7930,7930,7930,7930,7
|
|
20231206,142500,317880710,7920,7920,7920,7920,373
|
|
20231206,142400,314926550,7920,7940,7940,7920,1760
|
|
20231206,142300,300987330,7920,7940,7940,7920,222
|
|
20231206,142200,299226910,7930,7930,7930,7930,0
|
|
20231206,142100,299226910,7930,7930,7930,7930,41
|
|
20231206,142000,298901780,7930,7930,7930,7930,7
|
|
20231206,141900,298846270,7930,7940,7940,7930,26
|
|
20231206,141800,298640080,7930,7930,7930,7930,7
|
|
20231206,141700,298584570,7940,7940,7940,7940,1
|
|
20231206,141600,298576630,7930,7920,7930,7920,186
|
|
20231206,141500,297103490,7920,7920,7920,7920,23
|
|
20231206,141400,296921330,7920,7920,7920,7910,26
|
|
20231206,141300,296715520,7920,7920,7920,7920,6
|
|
20231206,141200,296668000,7930,7930,7930,7930,0
|
|
20231206,141100,296668000,7930,7910,7930,7910,14
|
|
20231206,141000,296557100,7920,7920,7920,7920,0
|
|
20231206,140900,296557100,7920,7920,7920,7920,1
|
|
20231206,140800,296549180,7920,7920,7920,7920,6
|
|
20231206,140700,296501660,7920,7920,7920,7920,0
|
|
20231206,140600,296501660,7920,7920,7920,7920,6
|
|
20231206,140500,296454140,7920,7920,7920,7920,0
|
|
20231206,140400,296454140,7920,7920,7920,7920,0
|
|
20231206,140300,296454140,7920,7920,7920,7920,11
|
|
20231206,140200,296367020,7920,7920,7920,7920,2
|
|
20231206,140100,296351180,7920,7920,7920,7920,7
|
|
20231206,140000,296295740,7920,7920,7920,7920,4
|
|
20231206,135900,296264060,7910,7920,7920,7910,9
|
|
20231206,135800,296192860,7920,7920,7920,7910,61
|
|
20231206,135700,295710000,7930,7930,7930,7930,265
|
|
20231206,135600,293608550,7930,7920,7930,7920,22
|
|
20231206,135500,293434250,7930,7930,7930,7930,0
|
|
20231206,135400,293434250,7930,7930,7930,7930,15
|
|
20231206,135300,293315300,7930,7920,7930,7920,34
|
|
20231206,135200,293045980,7930,7920,7930,7920,14
|
|
20231206,135100,292935060,7930,7920,7930,7920,8
|
|
20231206,135000,292871680,7930,7930,7930,7930,0
|
|
20231206,134900,292871680,7930,7920,7930,7920,13
|
|
20231206,134800,292768710,7930,7920,7930,7920,7
|
|
20231206,134700,292713260,7930,7930,7930,7930,2
|
|
20231206,134600,292697400,7920,7920,7920,7920,0
|
|
20231206,134500,292697400,7920,7920,7920,7920,18
|
|
20231206,134400,292554840,7920,7910,7920,7910,25
|
|
20231206,134300,292357000,7920,7910,7920,7910,7
|
|
20231206,134200,292301620,7930,7930,7930,7930,0
|
|
20231206,134100,292301620,7930,7930,7930,7930,3
|
|
20231206,134000,292277830,7910,7930,7930,7910,8
|
|
20231206,133900,292214510,7930,7910,7930,7910,5
|
|
20231206,133800,292174930,7910,7920,7920,7910,20
|
|
20231206,133700,292016710,7920,7920,7920,7920,83
|
|
20231206,133600,291359350,7920,7920,7920,7920,8
|
|
20231206,133500,291295990,7920,7920,7920,7910,37
|
|
20231206,133400,291003120,7920,7920,7920,7920,4
|
|
20231206,133300,290971440,7920,7920,7920,7920,36
|
|
20231206,133200,290686320,7920,7920,7920,7920,0
|
|
20231206,133100,290686320,7920,7920,7920,7920,10
|
|
20231206,133000,290607120,7920,7920,7920,7920,7
|
|
20231206,132900,290551680,7920,7920,7920,7920,0
|
|
20231206,132800,290551680,7920,7930,7930,7920,18
|
|
20231206,132700,290409080,7940,7920,7940,7920,37
|
|
20231206,132600,290115620,7920,7920,7920,7920,31
|
|
20231206,132500,289870100,7920,7920,7920,7920,7
|
|
20231206,132400,289814660,7910,7920,7920,7910,14
|
|
20231206,132300,289703860,7920,7920,7920,7920,6
|
|
20231206,132200,289656340,7920,7920,7920,7920,0
|
|
20231206,132100,289656340,7920,7930,7930,7920,9
|
|
20231206,132000,289585040,7930,7920,7930,7920,10
|
|
20231206,131900,289505810,7920,7920,7920,7920,23
|
|
20231206,131800,289323650,7920,7920,7920,7920,6
|
|
20231206,131700,289276130,7920,7920,7920,7920,35
|
|
20231206,131600,288998930,7920,7920,7920,7920,0
|
|
20231206,131500,288998930,7920,7920,7920,7920,21
|
|
20231206,131400,288832610,7920,7920,7920,7920,11
|
|
20231206,131300,288745490,7920,7920,7920,7920,7
|
|
20231206,131200,288690050,7920,7920,7920,7920,9
|
|
20231206,131100,288618770,7920,7920,7920,7920,12
|
|
20231206,131000,288523730,7910,7930,7930,7910,11
|
|
20231206,130900,288436620,7910,7920,7920,7910,170
|
|
20231206,130800,287091900,7910,7910,7910,7910,6
|
|
20231206,130700,287044440,7910,7910,7910,7910,0
|
|
20231206,130600,287044440,7910,7910,7910,7910,0
|
|
20231206,130500,287044440,7910,7910,7910,7910,7
|
|
20231206,130400,286989070,7950,7930,7950,7930,19
|
|
20231206,130300,286838340,7920,7920,7940,7920,12
|
|
20231206,130200,286743250,7920,7930,7940,7910,2007
|
|
20231206,130100,270846200,7940,7940,7940,7940,5
|
|
20231206,130000,270806500,7930,7930,7930,7930,6
|
|
20231206,125900,270758920,7930,7930,7930,7930,8
|
|
20231206,125800,270695480,7930,7930,7930,7930,0
|
|
20231206,125700,270695480,7930,7930,7940,7930,125
|
|
20231206,125600,269704100,7930,7940,7940,7930,10
|
|
20231206,125500,269624770,7930,7940,7950,7930,14
|
|
20231206,125400,269513720,7940,7940,7940,7940,0
|
|
20231206,125300,269513720,7940,7940,7940,7940,5
|
|
20231206,125200,269474020,7940,7940,7940,7940,19
|
|
20231206,125100,269323160,7940,7940,7940,7940,5
|
|
20231206,125000,269283460,7940,7930,7940,7930,11
|
|
20231206,124900,269196190,7940,7930,7940,7930,13
|
|
20231206,124800,269093080,7940,7940,7940,7940,0
|
|
20231206,124700,269093080,7940,7930,7940,7930,8
|
|
20231206,124600,269029620,7940,7940,7940,7940,0
|
|
20231206,124500,269029620,7940,7930,7940,7930,19
|
|
20231206,124400,268878930,7940,7930,7940,7930,156
|
|
20231206,124300,267641840,7940,7940,7940,7940,1
|
|
20231206,124200,267633900,7930,7940,7940,7930,24
|
|
20231206,124100,267443550,7930,7930,7930,7930,0
|
|
20231206,124000,267443550,7930,7940,7940,7930,9
|
|
20231206,123900,267372160,7940,7940,7940,7940,6
|
|
20231206,123800,267324520,7930,7930,7930,7930,10
|
|
20231206,123700,267245220,7940,7940,7940,7930,24
|
|
20231206,123600,267054720,7930,7930,7930,7930,0
|
|
20231206,123500,267054720,7930,7930,7930,7930,17
|
|
20231206,123400,266919910,7940,7940,7940,7940,1415
|
|
20231206,123300,255684810,7940,7940,7940,7940,0
|
|
20231206,123200,255684810,7940,7950,7950,7940,11
|
|
20231206,123100,255597430,7950,7950,7950,7940,35
|
|
20231206,123000,255319250,7940,7940,7940,7940,6
|
|
20231206,122900,255271610,7940,7940,7940,7940,0
|
|
20231206,122800,255271610,7940,7940,7940,7940,10
|
|
20231206,122700,255192210,7950,7950,7950,7940,19
|
|
20231206,122600,255041220,7940,7940,7940,7940,1
|
|
20231206,122500,255033280,7940,7940,7940,7940,3
|
|
20231206,122400,255009460,7930,7930,7930,7930,14
|
|
20231206,122300,254898440,7930,7930,7930,7930,0
|
|
20231206,122200,254898440,7930,7930,7930,7930,17
|
|
20231206,122100,254763630,7930,7930,7930,7930,0
|
|
20231206,122000,254763630,7930,7930,7930,7930,4
|
|
20231206,121900,254731910,7930,7970,7970,7930,22
|
|
20231206,121800,254556650,7960,7960,7960,7960,3
|
|
20231206,121700,254532770,7950,7930,7950,7930,14
|
|
20231206,121600,254421610,7970,7970,7970,7970,0
|
|
20231206,121500,254421610,7970,7960,7970,7960,1226
|
|
20231206,121400,244651420,7930,7950,7950,7930,13
|
|
20231206,121300,244548190,7960,7940,7960,7940,719
|
|
20231206,121200,238834930,7930,7930,7930,7930,6
|
|
20231206,121100,238787350,7930,7930,7930,7930,104
|
|
20231206,121000,237962630,7930,7930,7930,7920,36
|
|
20231206,120900,237677230,7930,7940,7940,7930,2
|
|
20231206,120800,237661360,7930,7930,7930,7930,0
|
|
20231206,120700,237661360,7930,7920,7930,7920,29
|
|
20231206,120600,237431550,7930,7930,7930,7930,5
|
|
20231206,120500,237391900,7920,7920,7920,7920,0
|
|
20231206,120400,237391900,7920,7920,7920,7920,26
|
|
20231206,120300,237185980,7920,7920,7920,7920,7
|
|
20231206,120200,237130540,7920,7920,7920,7920,6
|
|
20231206,120100,237083020,7930,7930,7930,7930,627
|
|
20231206,120000,232110910,7950,7930,7950,7930,50
|
|
20231206,115900,231713920,7920,7920,7920,7920,13
|
|
20231206,115800,231610960,7920,7920,7920,7920,5
|
|
20231206,115700,231571360,7920,7930,7930,7920,9
|
|
20231206,115600,231500050,7930,7930,7930,7930,30
|
|
20231206,115500,231262150,7930,7930,7930,7930,6
|
|
20231206,115400,231214570,7930,7930,7930,7930,11
|
|
20231206,115300,231127340,7920,7920,7920,7920,0
|
|
20231206,115200,231127340,7920,7920,7920,7920,16
|
|
20231206,115100,231000620,7920,7920,7920,7920,0
|
|
20231206,115000,231000620,7920,7920,7920,7920,16
|
|
20231206,114900,230873900,7920,7920,7920,7920,53
|
|
20231206,114800,230454140,7920,7930,7930,7920,446
|
|
20231206,114700,226921810,7920,7920,7920,7920,16
|
|
20231206,114600,226795090,7920,7920,7920,7920,0
|
|
20231206,114500,226795090,7920,7920,7920,7920,110
|
|
20231206,114400,225923890,7920,7920,7920,7920,16
|
|
20231206,114300,225797170,7940,7920,7940,7920,11
|
|
20231206,114200,225709850,7920,7920,7920,7920,4
|
|
20231206,114100,225678170,7920,7920,7920,7920,11
|
|
20231206,114000,225591050,7920,7920,7920,7920,0
|
|
20231206,113900,225591050,7920,7920,7920,7920,37
|
|
20231206,113800,225298010,7920,7920,7920,7920,0
|
|
20231206,113700,225298010,7920,7920,7920,7920,5
|
|
20231206,113600,225258410,7920,7920,7920,7920,12
|
|
20231206,113500,225163370,7920,7920,7920,7920,4
|
|
20231206,113400,225131690,7920,7950,7950,7920,7
|
|
20231206,113300,225076220,7920,7920,7920,7920,10
|
|
20231206,113200,224997020,7920,7920,7920,7920,5
|
|
20231206,113100,224957420,7920,7920,7950,7920,60
|
|
20231206,113000,224482160,7940,7950,7950,7920,6
|
|
20231206,112900,224434590,7920,7920,7920,7920,7
|
|
20231206,112800,224379150,7920,7920,7920,7920,5
|
|
20231206,112700,224339550,7920,7920,7920,7920,19
|
|
20231206,112600,224189070,7920,7920,7920,7920,7
|
|
20231206,112500,224133630,7920,7920,7920,7920,8
|
|
20231206,112400,224070270,7950,7940,7950,7940,136
|
|
20231206,112300,222989430,7940,7920,7940,7920,571
|
|
20231206,112200,218455790,7920,7920,7920,7920,4
|
|
20231206,112100,218424110,7920,7920,7920,7920,8
|
|
20231206,112000,218360750,7920,7920,7920,7920,9
|
|
20231206,111900,218289470,7920,7940,7940,7920,7
|
|
20231206,111800,218234010,7940,7920,7940,7920,10
|
|
20231206,111700,218154730,7920,7920,7940,7920,38
|
|
20231206,111600,217853470,7940,7920,7940,7920,69
|
|
20231206,111500,217305750,7920,7920,7920,7920,9
|
|
20231206,111400,217234470,7930,7930,7930,7930,6
|
|
20231206,111300,217186890,7930,7930,7930,7930,4
|
|
20231206,111200,217155170,7910,7940,7940,7910,6
|
|
20231206,111100,217107680,7910,7940,7940,7910,22
|
|
20231206,111000,216933210,7910,7910,7910,7910,4
|
|
20231206,110900,216901570,7910,7910,7910,7910,11
|
|
20231206,110800,216814560,7910,7920,7920,7910,5
|
|
20231206,110700,216774980,7910,7940,7940,7910,6
|
|
20231206,110600,216727490,7910,7910,7910,7910,7
|
|
20231206,110500,216672120,7910,7910,7910,7900,105
|
|
20231206,110400,215841720,7910,7940,7940,7910,13
|
|
20231206,110300,215738860,7910,7910,7910,7910,4
|
|
20231206,110200,215707220,7940,7930,7940,7930,47
|
|
20231206,110100,215334310,7910,7900,7910,7900,25
|
|
20231206,110000,215136670,7900,7900,7900,7900,4
|
|
20231206,105900,215105070,7900,7900,7900,7900,6
|
|
20231206,105800,215057670,7910,7910,7910,7910,10
|
|
20231206,105700,214978570,7940,7940,7940,7940,0
|
|
20231206,105600,214978570,7940,7900,7940,7900,21
|
|
20231206,105500,214812470,7940,7940,7940,7940,1
|
|
20231206,105400,214804530,7900,7940,7940,7900,2
|
|
20231206,105300,214788690,7900,7940,7940,7900,206
|
|
20231206,105200,213161150,7930,7900,7930,7900,33
|
|
20231206,105100,212900390,7870,7910,7940,7870,11530
|
|
20231206,105000,121869210,7910,7940,7940,7910,6
|
|
20231206,104900,121821720,7910,7910,7910,7910,0
|
|
20231206,104800,121821720,7910,7910,7910,7910,18
|
|
20231206,104700,121679340,7910,7920,7920,7910,40
|
|
20231206,104600,121362580,7920,7920,7920,7910,141
|
|
20231206,104500,120246330,7910,7920,7920,7910,23
|
|
20231206,104400,120064220,7920,7920,7920,7920,0
|
|
20231206,104300,120064220,7920,7920,7920,7920,11
|
|
20231206,104200,119977100,7920,7920,7920,7920,21
|
|
20231206,104100,119810780,7920,7910,7920,7910,12
|
|
20231206,104000,119715850,7910,7910,7910,7910,5
|
|
20231206,103900,119676300,7910,7910,7920,7910,6
|
|
20231206,103800,119628830,7910,7910,7920,7910,9
|
|
20231206,103700,119557620,7920,7910,7920,7910,6
|
|
20231206,103600,119510150,7910,7910,7910,7910,10
|
|
20231206,103500,119431050,7910,7910,7910,7910,0
|
|
20231206,103400,119431050,7910,7910,7910,7910,10
|
|
20231206,103300,119351950,7910,7910,7910,7910,6
|
|
20231206,103200,119304490,7910,7910,7910,7910,6
|
|
20231206,103100,119257030,7910,7910,7910,7910,26
|
|
20231206,103000,119051370,7910,7910,7910,7910,0
|
|
20231206,102900,119051370,7910,7910,7910,7910,60
|
|
20231206,102800,118576770,7910,7910,7910,7910,6
|
|
20231206,102700,118529310,7910,7910,7910,7910,1
|
|
20231206,102600,118521400,7910,7910,7910,7910,15
|
|
20231206,102500,118402750,7910,7910,7910,7910,0
|
|
20231206,102400,118402750,7910,7910,7910,7910,9
|
|
20231206,102300,118331560,7910,7910,7910,7910,23
|
|
20231206,102200,118149630,7910,7910,7910,7910,5
|
|
20231206,102100,118110080,7910,7910,7910,7910,16
|
|
20231206,102000,117983520,7920,7920,7920,7920,1
|
|
20231206,101900,117975600,7910,7910,7910,7910,8
|
|
20231206,101800,117912320,7910,7920,7920,7900,2482
|
|
20231206,101700,98287480,7920,7910,7920,7910,46
|
|
20231206,101600,97923200,7910,7910,7910,7910,6
|
|
20231206,101500,97875740,7910,7910,7910,7910,13
|
|
20231206,101400,97772910,7900,7900,7900,7900,4
|
|
20231206,101300,97741310,7910,7910,7910,7910,1
|
|
20231206,101200,97733400,7900,7900,7900,7900,4
|
|
20231206,101100,97701800,7910,7910,7910,7910,10
|
|
20231206,101000,97622700,7910,7910,7910,7910,10
|
|
20231206,100900,97543600,7900,7910,7910,7900,3
|
|
20231206,100800,97519890,7900,7900,7900,7900,5
|
|
20231206,100700,97480390,7900,7900,7900,7900,3
|
|
20231206,100600,97456690,7920,7920,7920,7920,0
|
|
20231206,100500,97456690,7920,7910,7920,7900,302
|
|
20231206,100400,95067930,7910,7910,7910,7900,110
|
|
20231206,100300,94197870,7910,7910,7910,7910,5
|
|
20231206,100200,94158320,7900,7900,7900,7900,25
|
|
20231206,100100,93960820,7910,7910,7910,7910,5
|
|
20231206,100000,93921270,7900,7900,7900,7900,66
|
|
20231206,095900,93399870,7900,7900,7900,7900,40
|
|
20231206,095800,93083870,7910,7910,7910,7910,150
|
|
20231206,095700,91897370,7900,7900,7900,7900,0
|
|
20231206,095600,91897370,7900,7900,7900,7900,52
|
|
20231206,095500,91486570,7910,7910,7910,7910,46
|
|
20231206,095400,91122710,7920,7910,7920,7910,49
|
|
20231206,095300,90735110,7910,7910,7910,7910,11
|
|
20231206,095200,90648100,7900,7900,7900,7900,0
|
|
20231206,095100,90648100,7900,7910,7910,7900,282
|
|
20231206,095000,88417640,7920,7920,7920,7920,6
|
|
20231206,094900,88370120,7920,7910,7920,7900,662
|
|
20231206,094800,83140090,7900,7900,7900,7900,0
|
|
20231206,094700,83140090,7900,7910,7910,7900,1646
|
|
20231206,094600,70135690,7910,7910,7910,7900,358
|
|
20231206,094500,67304070,7910,7910,7910,7910,0
|
|
20231206,094400,67304070,7910,7910,7910,7910,120
|
|
20231206,094300,66354870,7910,7910,7910,7910,145
|
|
20231206,094200,65207920,7910,7910,7910,7910,1939
|
|
20231206,094100,49870430,7920,7920,7920,7920,0
|
|
20231206,094000,49870430,7920,7920,7920,7920,400
|
|
20231206,093900,46702430,7910,7910,7910,7910,0
|
|
20231206,093800,46702430,7910,7910,7910,7910,0
|
|
20231206,093700,46702430,7910,7910,7910,7910,16
|
|
20231206,093600,46575870,7910,7910,7910,7910,0
|
|
20231206,093500,46575870,7910,7930,7930,7910,4
|
|
20231206,093400,46544170,7910,7930,7930,7910,1022
|
|
20231206,093300,38460030,7930,7930,7930,7930,1
|
|
20231206,093200,38452100,7910,7910,7910,7910,110
|
|
20231206,093100,37582000,7930,7930,7930,7920,1083
|
|
20231206,093000,29004350,7930,7920,7930,7920,105
|
|
20231206,092900,28172700,7920,7920,7920,7920,720
|
|
20231206,092800,22470300,7930,7930,7930,7930,0
|
|
20231206,092700,22470300,7930,7930,7930,7930,59
|
|
20231206,092600,22002430,7940,7940,7940,7940,110
|
|
20231206,092500,21129030,7940,7940,7940,7940,0
|
|
20231206,092400,21129030,7940,7940,7940,7940,127
|
|
20231206,092300,20120650,7960,7960,7960,7960,300
|
|
20231206,092200,17732650,7960,7960,7960,7960,0
|
|
20231206,092100,17732650,7960,7960,7960,7960,0
|
|
20231206,092000,17732650,7960,7960,7960,7960,0
|
|
20231206,091900,17732650,7960,7960,7960,7960,0
|
|
20231206,091800,17732650,7960,7960,7960,7960,0
|
|
20231206,091700,17732650,7960,7930,7960,7930,42
|
|
20231206,091600,17399560,7930,7930,7930,7930,2
|
|
20231206,091500,17383700,7970,7970,7970,7970,100
|
|
20231206,091400,16586700,7970,7970,7970,7970,10
|
|
20231206,091300,16507000,7930,7930,7930,7930,228
|
|
20231206,091200,14698960,7930,7930,7930,7930,2
|
|
20231206,091100,14683100,7930,7930,7930,7930,10
|
|
20231206,091000,14603800,7960,7960,7960,7950,301
|
|
20231206,090900,12207860,7950,7950,7950,7950,0
|
|
20231206,090800,12207860,7950,7950,7950,7950,1
|
|
20231206,090700,12199910,7960,7960,7960,7960,2
|
|
20231206,090600,12183990,7960,7960,7960,7960,1
|
|
20231206,090500,12176030,7920,7920,7960,7920,16
|
|
20231206,090400,12049270,7960,7960,7960,7960,0
|
|
20231206,090300,12049270,7960,7960,7960,7960,3
|
|
20231206,090200,12025390,7900,7900,7900,7900,0
|
|
20231206,090100,12025390,7900,7900,7900,7900,0
|
|
20231206,090000,12025390,7900,7910,7910,7900,1521
|