579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,183600,905574620,7870,7870,7870,7870,1227
|
|
20231208,183500,905574620,7870,7870,7870,7870,0
|
|
20231208,183400,905574620,7870,7870,7870,7870,0
|
|
20231208,183300,905574620,7870,7870,7870,7870,0
|
|
20231208,183200,905574620,7870,7870,7870,7870,0
|
|
20231208,183100,905574620,7870,7870,7870,7870,0
|
|
20231208,183000,905574620,7870,7870,7870,7870,0
|
|
20231208,182900,905574620,7870,7870,7870,7870,0
|
|
20231208,182800,905574620,7870,7870,7870,7870,0
|
|
20231208,182700,905574620,7870,7870,7870,7870,0
|
|
20231208,182600,905574620,7870,7870,7870,7870,0
|
|
20231208,182500,905574620,7870,7870,7870,7870,0
|
|
20231208,182400,905574620,7870,7870,7870,7870,0
|
|
20231208,182300,905574620,7870,7870,7870,7870,0
|
|
20231208,182200,905574620,7870,7870,7870,7870,0
|
|
20231208,182100,905574620,7870,7870,7870,7870,0
|
|
20231208,182000,905574620,7870,7870,7870,7870,0
|
|
20231208,181900,905574620,7870,7870,7870,7870,0
|
|
20231208,181800,905574620,7870,7870,7870,7870,0
|
|
20231208,181700,905574620,7870,7870,7870,7870,0
|
|
20231208,181600,905574620,7870,7870,7870,7870,0
|
|
20231208,181500,905574620,7870,7870,7870,7870,0
|
|
20231208,181400,905574620,7870,7870,7870,7870,0
|
|
20231208,181300,905574620,7870,7870,7870,7870,0
|
|
20231208,181200,905574620,7870,7870,7870,7870,0
|
|
20231208,181100,905574620,7870,7870,7870,7870,0
|
|
20231208,181000,905574620,7870,7870,7870,7870,0
|
|
20231208,180900,905574620,7870,7870,7870,7870,0
|
|
20231208,180800,905574620,7870,7870,7870,7870,0
|
|
20231208,180700,905574620,7870,7870,7870,7870,0
|
|
20231208,180600,905574620,7870,7870,7870,7870,1227
|
|
20231208,180500,905574620,7870,7870,7870,7870,0
|
|
20231208,180400,905574620,7870,7870,7870,7870,0
|
|
20231208,180300,905574620,7870,7870,7870,7870,0
|
|
20231208,180200,905574620,7870,7870,7870,7870,0
|
|
20231208,180100,905574620,7870,7870,7870,7870,0
|
|
20231208,180000,905574620,7870,7870,7870,7870,0
|
|
20231208,175900,905574620,7870,7870,7870,7870,0
|
|
20231208,175800,905574620,7870,7870,7870,7870,0
|
|
20231208,175700,905574620,7870,7870,7870,7870,0
|
|
20231208,175600,905574620,7870,7870,7870,7870,0
|
|
20231208,175500,905574620,7870,7870,7870,7870,0
|
|
20231208,175400,905574620,7870,7870,7870,7870,0
|
|
20231208,175300,905574620,7870,7870,7870,7870,0
|
|
20231208,175200,905574620,7870,7870,7870,7870,0
|
|
20231208,175100,905574620,7870,7870,7870,7870,0
|
|
20231208,175000,905574620,7870,7870,7870,7870,0
|
|
20231208,174900,905574620,7870,7870,7870,7870,0
|
|
20231208,174800,905574620,7870,7870,7870,7870,0
|
|
20231208,174700,905574620,7870,7870,7870,7870,0
|
|
20231208,174600,905574620,7870,7870,7870,7870,0
|
|
20231208,174500,905574620,7870,7870,7870,7870,0
|
|
20231208,174400,905574620,7870,7870,7870,7870,0
|
|
20231208,174300,905574620,7870,7870,7870,7870,0
|
|
20231208,174200,905574620,7870,7870,7870,7870,0
|
|
20231208,174100,905574620,7870,7870,7870,7870,0
|
|
20231208,174000,905574620,7870,7870,7870,7870,0
|
|
20231208,173900,905574620,7870,7870,7870,7870,0
|
|
20231208,173800,905574620,7870,7870,7870,7870,0
|
|
20231208,173700,905574620,7870,7870,7870,7870,0
|
|
20231208,173600,905574620,7870,7870,7870,7870,1227
|
|
20231208,173500,905574620,7870,7870,7870,7870,0
|
|
20231208,173400,905574620,7870,7870,7870,7870,0
|
|
20231208,173300,905574620,7870,7870,7870,7870,0
|
|
20231208,173200,905574620,7870,7870,7870,7870,0
|
|
20231208,173100,905574620,7870,7870,7870,7870,0
|
|
20231208,173000,905574620,7870,7870,7870,7870,0
|
|
20231208,172900,905574620,7870,7870,7870,7870,0
|
|
20231208,172800,905574620,7870,7870,7870,7870,0
|
|
20231208,172700,905574620,7870,7870,7870,7870,0
|
|
20231208,172600,905574620,7870,7870,7870,7870,0
|
|
20231208,172500,905574620,7870,7870,7870,7870,0
|
|
20231208,172400,905574620,7870,7870,7870,7870,0
|
|
20231208,172300,905574620,7870,7870,7870,7870,0
|
|
20231208,172200,905574620,7870,7870,7870,7870,0
|
|
20231208,172100,905574620,7870,7870,7870,7870,0
|
|
20231208,172000,905574620,7870,7870,7870,7870,0
|
|
20231208,171900,905574620,7870,7870,7870,7870,0
|
|
20231208,171800,905574620,7870,7870,7870,7870,0
|
|
20231208,171700,905574620,7870,7870,7870,7870,0
|
|
20231208,171600,905574620,7870,7870,7870,7870,0
|
|
20231208,171500,905574620,7870,7870,7870,7870,0
|
|
20231208,171400,905574620,7870,7870,7870,7870,0
|
|
20231208,171300,905574620,7870,7870,7870,7870,0
|
|
20231208,171200,905574620,7870,7870,7870,7870,0
|
|
20231208,171100,905574620,7870,7870,7870,7870,0
|
|
20231208,171000,905574620,7870,7870,7870,7870,0
|
|
20231208,170900,905574620,7870,7870,7870,7870,0
|
|
20231208,170800,905574620,7870,7870,7870,7870,0
|
|
20231208,170700,905574620,7870,7870,7870,7870,0
|
|
20231208,170600,905574620,7870,7870,7870,7870,1227
|
|
20231208,170500,905574620,7870,7870,7870,7870,0
|
|
20231208,170400,905574620,7870,7870,7870,7870,0
|
|
20231208,170300,905574620,7870,7870,7870,7870,0
|
|
20231208,170200,905574620,7870,7870,7870,7870,0
|
|
20231208,170100,905574620,7870,7870,7870,7870,0
|
|
20231208,170000,905574620,7870,7870,7870,7870,0
|
|
20231208,165900,905574620,7870,7870,7870,7870,0
|
|
20231208,165800,905574620,7870,7870,7870,7870,0
|
|
20231208,165700,905574620,7870,7870,7870,7870,0
|
|
20231208,165600,905574620,7870,7870,7870,7870,0
|
|
20231208,165500,905574620,7870,7870,7870,7870,0
|
|
20231208,165400,905574620,7870,7870,7870,7870,0
|
|
20231208,165300,905574620,7870,7870,7870,7870,0
|
|
20231208,165200,905574620,7870,7870,7870,7870,0
|
|
20231208,165100,905574620,7870,7870,7870,7870,0
|
|
20231208,165000,905574620,7870,7870,7870,7870,0
|
|
20231208,164900,905574620,7870,7870,7870,7870,0
|
|
20231208,164800,905574620,7870,7870,7870,7870,0
|
|
20231208,164700,905574620,7870,7870,7870,7870,0
|
|
20231208,164600,905574620,7870,7870,7870,7870,0
|
|
20231208,164500,905574620,7870,7870,7870,7870,0
|
|
20231208,164400,905574620,7870,7870,7870,7870,0
|
|
20231208,164300,905574620,7870,7870,7870,7870,0
|
|
20231208,164200,905574620,7870,7870,7870,7870,0
|
|
20231208,164100,905574620,7870,7870,7870,7870,0
|
|
20231208,164000,905574620,7870,7870,7870,7870,0
|
|
20231208,163900,905574620,7870,7870,7870,7870,0
|
|
20231208,163800,905574620,7870,7870,7870,7870,0
|
|
20231208,163700,905574620,7870,7870,7870,7870,0
|
|
20231208,163600,905574620,7870,7870,7870,7870,1227
|
|
20231208,163500,905574620,7870,7870,7870,7870,0
|
|
20231208,163400,905574620,7870,7870,7870,7870,0
|
|
20231208,163300,905574620,7870,7870,7870,7870,0
|
|
20231208,163200,905574620,7870,7870,7870,7870,0
|
|
20231208,163100,905574620,7870,7870,7870,7870,0
|
|
20231208,163000,905574620,7870,7870,7870,7870,0
|
|
20231208,162900,905574620,7870,7870,7870,7870,0
|
|
20231208,162800,905574620,7870,7870,7870,7870,0
|
|
20231208,162700,905574620,7870,7870,7870,7870,0
|
|
20231208,162600,905574620,7870,7870,7870,7870,0
|
|
20231208,162500,905574620,7870,7870,7870,7870,0
|
|
20231208,162400,905574620,7870,7870,7870,7870,0
|
|
20231208,162300,905574620,7870,7870,7870,7870,0
|
|
20231208,162200,905574620,7870,7870,7870,7870,0
|
|
20231208,162100,905574620,7870,7870,7870,7870,0
|
|
20231208,162000,905574620,7870,7870,7870,7870,0
|
|
20231208,161900,905574620,7870,7870,7870,7870,0
|
|
20231208,161800,905574620,7870,7870,7870,7870,0
|
|
20231208,161700,905574620,7870,7870,7870,7870,0
|
|
20231208,161600,905574620,7870,7870,7870,7870,0
|
|
20231208,161500,905574620,7870,7870,7870,7870,0
|
|
20231208,161400,905574620,7870,7870,7870,7870,0
|
|
20231208,161300,905574620,7870,7870,7870,7870,0
|
|
20231208,161200,905574620,7870,7870,7870,7870,0
|
|
20231208,161100,905574620,7870,7870,7870,7870,0
|
|
20231208,161000,905574620,7870,7870,7870,7870,0
|
|
20231208,160900,905574620,7870,7870,7870,7870,0
|
|
20231208,160800,905574620,7870,7870,7870,7870,0
|
|
20231208,160700,905574620,7870,7870,7870,7870,0
|
|
20231208,160600,905574620,7870,7870,7870,7870,1227
|
|
20231208,160500,905574620,7870,7870,7870,7870,0
|
|
20231208,160400,905574620,7870,7870,7870,7870,0
|
|
20231208,160300,905574620,7870,7870,7870,7870,0
|
|
20231208,160200,905574620,7870,7870,7870,7870,0
|
|
20231208,160100,905574620,7870,7870,7870,7870,0
|
|
20231208,160000,905574620,7870,7870,7870,7870,0
|
|
20231208,155900,905574620,7870,7870,7870,7870,0
|
|
20231208,155800,905574620,7870,7870,7870,7870,0
|
|
20231208,155700,905574620,7870,7870,7870,7870,0
|
|
20231208,155600,905574620,7870,7870,7870,7870,0
|
|
20231208,155500,905574620,7870,7870,7870,7870,0
|
|
20231208,155400,905574620,7870,7870,7870,7870,0
|
|
20231208,155300,905574620,7870,7870,7870,7870,0
|
|
20231208,155200,905574620,7870,7870,7870,7870,0
|
|
20231208,155100,905574620,7870,7870,7870,7870,0
|
|
20231208,155000,905574620,7870,7870,7870,7870,0
|
|
20231208,154900,905574620,7870,7870,7870,7870,0
|
|
20231208,154800,905574620,7870,7870,7870,7870,0
|
|
20231208,154700,905574620,7870,7870,7870,7870,0
|
|
20231208,154600,905574620,7870,7870,7870,7870,0
|
|
20231208,154500,905574620,7870,7870,7870,7870,0
|
|
20231208,154400,905574620,7870,7870,7870,7870,0
|
|
20231208,154300,905574620,7870,7870,7870,7870,0
|
|
20231208,154200,905574620,7870,7870,7870,7870,0
|
|
20231208,154100,905574620,7870,7870,7870,7870,0
|
|
20231208,154000,905574620,7870,7870,7870,7870,0
|
|
20231208,153900,905574620,7870,7870,7870,7870,0
|
|
20231208,153800,905574620,7870,7870,7870,7870,0
|
|
20231208,153700,905574620,7870,7870,7870,7870,0
|
|
20231208,153600,905574620,7870,7870,7870,7870,1227
|
|
20231208,153500,905574620,7870,7870,7870,7870,0
|
|
20231208,153400,905574620,7870,7870,7870,7870,0
|
|
20231208,153300,905574620,7870,7870,7870,7870,0
|
|
20231208,153200,905574620,7870,7870,7870,7870,0
|
|
20231208,153100,905574620,7870,7870,7870,7870,0
|
|
20231208,153000,905574620,7870,7870,7870,7870,1227
|
|
20231208,152900,895918130,7860,7860,7860,7860,0
|
|
20231208,152800,895918130,7860,7860,7860,7860,0
|
|
20231208,152700,895918130,7860,7860,7860,7860,0
|
|
20231208,152600,895918130,7860,7860,7860,7860,0
|
|
20231208,152500,895918130,7860,7860,7860,7860,0
|
|
20231208,152400,895918130,7860,7860,7860,7860,0
|
|
20231208,152300,895918130,7860,7860,7860,7860,0
|
|
20231208,152200,895918130,7860,7860,7860,7860,0
|
|
20231208,152100,895918130,7860,7860,7860,7860,0
|
|
20231208,152000,895918130,7860,7860,7860,7860,0
|
|
20231208,151900,895918130,7860,7860,7860,7860,235
|
|
20231208,151800,894071030,7860,7830,7870,7830,2582
|
|
20231208,151700,873853460,7830,7830,7830,7830,31
|
|
20231208,151600,873610730,7810,7810,7820,7810,3735
|
|
20231208,151500,844420740,7820,7820,7820,7810,3469
|
|
20231208,151400,817302310,7820,7810,7820,7810,4078
|
|
20231208,151300,785420900,7820,7830,7830,7810,3884
|
|
20231208,151200,755066330,7830,7870,7870,7830,45
|
|
20231208,151100,754713780,7830,7830,7830,7820,6667
|
|
20231208,151000,702538150,7830,7830,7840,7830,3075
|
|
20231208,150900,678455350,7830,7850,7850,7830,2329
|
|
20231208,150800,660212200,7850,7860,7860,7840,3615
|
|
20231208,150700,631851150,7860,7860,7860,7850,5430
|
|
20231208,150600,589223850,7860,7880,7880,7860,4214
|
|
20231208,150500,556100400,7870,7870,7870,7860,1465
|
|
20231208,150400,544584990,7860,7870,7870,7860,6357
|
|
20231208,150300,494605040,7870,7880,7880,7870,3438
|
|
20231208,150200,467547870,7880,7880,7880,7870,737
|
|
20231208,150100,461744410,7880,7890,7890,7880,3080
|
|
20231208,150000,437472450,7890,7890,7890,7880,632
|
|
20231208,145900,432486970,7890,7900,7900,7890,124
|
|
20231208,145800,431508600,7890,7890,7900,7890,1030
|
|
20231208,145700,423380850,7890,7890,7890,7880,1275
|
|
20231208,145600,413330860,7890,7900,7900,7890,990
|
|
20231208,145500,405512700,7910,7900,7910,7900,4
|
|
20231208,145400,405481080,7910,7900,7910,7900,5
|
|
20231208,145300,405441560,7910,7900,7910,7900,7
|
|
20231208,145200,405386240,7910,7910,7910,7900,15
|
|
20231208,145100,405267700,7910,7900,7910,7900,24
|
|
20231208,145000,405078080,7910,7900,7910,7900,56
|
|
20231208,144900,404635350,7910,7910,7910,7900,60
|
|
20231208,144800,404161280,7900,7900,7910,7900,5
|
|
20231208,144700,404121760,7910,7910,7910,7900,6
|
|
20231208,144600,404074330,7910,7900,7910,7900,6
|
|
20231208,144500,404026910,7910,7910,7910,7910,2
|
|
20231208,144400,404011090,7900,7900,7910,7900,26
|
|
20231208,144300,403805670,7910,7910,7910,7900,3
|
|
20231208,144200,403781950,7900,7900,7900,7900,2
|
|
20231208,144100,403766150,7910,7910,7910,7900,6
|
|
20231208,144000,403718710,7910,7910,7910,7900,5
|
|
20231208,143900,403679170,7900,7900,7900,7900,1
|
|
20231208,143800,403671270,7900,7900,7900,7900,3
|
|
20231208,143700,403647570,7910,7910,7910,7900,8
|
|
20231208,143600,403584330,7910,7910,7910,7900,10
|
|
20231208,143500,403505270,7910,7910,7910,7900,12
|
|
20231208,143400,403410430,7910,7900,7910,7900,18
|
|
20231208,143300,403268190,7910,7910,7910,7900,37
|
|
20231208,143200,402975810,7900,7910,7910,7900,71
|
|
20231208,143100,402414830,7910,7900,7910,7900,116
|
|
20231208,143000,401497370,7910,7900,7910,7900,25
|
|
20231208,142900,401299830,7910,7910,7910,7910,4
|
|
20231208,142800,401268190,7900,7910,7910,7900,168
|
|
20231208,142700,399939800,7900,7910,7910,7900,11
|
|
20231208,142600,399852830,7910,7910,7910,7910,1
|
|
20231208,142500,399844920,7900,7900,7900,7900,2
|
|
20231208,142400,399829120,7900,7910,7910,7900,8
|
|
20231208,142300,399765870,7900,7900,7900,7900,4
|
|
20231208,142200,399734270,7900,7900,7900,7900,12
|
|
20231208,142100,399639470,7900,7910,7910,7900,23
|
|
20231208,142000,399457760,7900,7900,7900,7900,188
|
|
20231208,141900,397972560,7900,7900,7900,7900,2
|
|
20231208,141800,397956760,7900,7900,7900,7900,5
|
|
20231208,141700,397917260,7900,7900,7900,7900,7
|
|
20231208,141600,397861960,7900,7900,7900,7900,17
|
|
20231208,141500,397727660,7910,7910,7910,7900,45
|
|
20231208,141400,397372130,7910,7900,7910,7900,104
|
|
20231208,141300,396549500,7900,7900,7900,7900,0
|
|
20231208,141200,396549500,7900,7910,7910,7900,2
|
|
20231208,141100,396533690,7900,7900,7900,7900,4
|
|
20231208,141000,396502090,7900,7900,7900,7900,2
|
|
20231208,140900,396486290,7890,7900,7900,7890,13
|
|
20231208,140800,396383660,7900,7900,7900,7890,25
|
|
20231208,140700,396186230,7900,7900,7910,7900,65
|
|
20231208,140600,395672130,7900,7890,7900,7890,14
|
|
20231208,140500,395561650,7890,7890,7890,7890,28
|
|
20231208,140400,395340730,7890,7890,7890,7890,72
|
|
20231208,140300,394772650,7890,7890,7890,7890,7
|
|
20231208,140200,394717420,7890,7890,7890,7890,17
|
|
20231208,140100,394583290,7900,7900,7900,7900,40
|
|
20231208,140000,394267290,7900,7890,7900,7890,273
|
|
20231208,135900,392112920,7890,7890,7890,7890,82
|
|
20231208,135800,391465940,7910,7890,7910,7890,101
|
|
20231208,135700,390667300,7900,7900,7900,7900,0
|
|
20231208,135600,390667300,7900,7910,7910,7900,2
|
|
20231208,135500,390651490,7910,7920,7920,7910,211
|
|
20231208,135400,388982470,7910,7900,7910,7900,1316
|
|
20231208,135300,378573000,7900,7900,7910,7900,165
|
|
20231208,135200,377269490,7900,7900,7900,7900,286
|
|
20231208,135100,375010090,7900,7900,7910,7900,1048
|
|
20231208,135000,366730870,7900,7890,7900,7890,140
|
|
20231208,134900,365626250,7900,7900,7900,7900,2113
|
|
20231208,134800,348933550,7900,7890,7900,7890,3
|
|
20231208,134700,348909870,7900,7890,7900,7890,5
|
|
20231208,134600,348870410,7900,7890,7900,7890,10
|
|
20231208,134500,348791500,7900,7890,7900,7890,23
|
|
20231208,134400,348610020,7890,7890,7890,7890,55
|
|
20231208,134300,348176070,7900,7890,7900,7890,138
|
|
20231208,134200,347087240,7900,7890,7900,7890,342
|
|
20231208,134100,344385860,7900,7900,7900,7900,102
|
|
20231208,134000,343580060,7890,7890,7890,7890,3
|
|
20231208,133900,343556390,7900,7890,7900,7890,16
|
|
20231208,133800,343430130,7890,7890,7890,7890,13
|
|
20231208,133700,343327560,7890,7890,7890,7880,69
|
|
20231208,133600,342783360,7890,7890,7890,7880,146
|
|
20231208,133500,341631520,7890,7880,7890,7880,60
|
|
20231208,133400,341158500,7880,7890,7890,7880,8
|
|
20231208,133300,341095440,7880,7880,7880,7880,9
|
|
20231208,133200,341024520,7890,7880,7890,7880,40
|
|
20231208,133100,340709290,7880,7890,7890,7880,121
|
|
20231208,133000,339754950,7890,7890,7890,7890,2
|
|
20231208,132900,339739170,7890,7890,7890,7890,5
|
|
20231208,132800,339699720,7900,7890,7900,7890,14
|
|
20231208,132700,339589240,7890,7890,7900,7890,30
|
|
20231208,132600,339352530,7890,7890,7890,7890,9
|
|
20231208,132500,339281520,7890,7890,7890,7890,22
|
|
20231208,132400,339107940,7880,7880,7880,7880,0
|
|
20231208,132300,339107940,7880,7880,7880,7880,1
|
|
20231208,132200,339100060,7880,7880,7880,7880,2
|
|
20231208,132100,339084300,7880,7890,7890,7880,16
|
|
20231208,132000,338958120,7880,7880,7880,7880,3
|
|
20231208,131900,338934480,7890,7890,7890,7880,11
|
|
20231208,131800,338847740,7890,7880,7890,7880,9
|
|
20231208,131700,338776780,7890,7900,7900,7890,65
|
|
20231208,131600,338263420,7900,7890,7900,7890,5
|
|
20231208,131500,338223960,7900,7890,7900,7880,31
|
|
20231208,131400,337979440,7900,7900,7900,7900,0
|
|
20231208,131300,337979440,7900,7880,7900,7880,37
|
|
20231208,131200,337687860,7890,7880,7890,7880,40
|
|
20231208,131100,337372590,7890,7890,7890,7880,14
|
|
20231208,131000,337262210,7890,7890,7890,7890,11
|
|
20231208,130900,337175420,7890,7900,7900,7890,5
|
|
20231208,130800,337135940,7880,7880,7880,7880,114
|
|
20231208,130700,336237620,7900,7900,7900,7900,0
|
|
20231208,130600,336237620,7900,7900,7900,7900,0
|
|
20231208,130500,336237620,7900,7900,7900,7900,2
|
|
20231208,130400,336221820,7880,7890,7890,7880,288
|
|
20231208,130300,333952320,7880,7880,7880,7880,931
|
|
20231208,130200,326616040,7880,7880,7880,7870,622
|
|
20231208,130100,321714690,7880,7880,7880,7880,6
|
|
20231208,130000,321667410,7880,7880,7880,7880,0
|
|
20231208,125900,321667410,7880,7880,7880,7880,8
|
|
20231208,125800,321604370,7870,7870,7870,7870,19
|
|
20231208,125700,321454840,7880,7880,7880,7880,0
|
|
20231208,125600,321454840,7880,7880,7880,7880,0
|
|
20231208,125500,321454840,7880,7880,7880,7880,0
|
|
20231208,125400,321454840,7880,7880,7880,7880,1
|
|
20231208,125300,321446960,7870,7870,7870,7870,24
|
|
20231208,125200,321258080,7870,7870,7870,7870,0
|
|
20231208,125100,321258080,7870,7880,7880,7870,2
|
|
20231208,125000,321242330,7880,7880,7880,7880,0
|
|
20231208,124900,321242330,7880,7880,7880,7880,15
|
|
20231208,124800,321124130,7870,7880,7880,7870,19
|
|
20231208,124700,320974460,7880,7880,7880,7880,6
|
|
20231208,124600,320927180,7880,7880,7880,7870,47
|
|
20231208,124500,320556860,7880,7880,7880,7880,1
|
|
20231208,124400,320548980,7870,7870,7870,7870,126
|
|
20231208,124300,319557360,7880,7870,7880,7870,16
|
|
20231208,124200,319431350,7880,7870,7880,7870,19
|
|
20231208,124100,319281740,7880,7880,7880,7880,26
|
|
20231208,124000,319076860,7880,7880,7880,7880,405
|
|
20231208,123900,315885460,7880,7890,7890,7880,938
|
|
20231208,123800,308494000,7880,7890,7890,7880,507
|
|
20231208,123700,304498770,7880,7880,7890,7880,839
|
|
20231208,123600,297887430,7890,7880,7890,7880,120
|
|
20231208,123500,296941760,7890,7880,7890,7880,283
|
|
20231208,123400,294708910,7890,7890,7890,7890,2
|
|
20231208,123300,294693130,7880,7890,7890,7880,4
|
|
20231208,123200,294661590,7880,7890,7890,7880,3
|
|
20231208,123100,294637940,7890,7880,7890,7880,4
|
|
20231208,123000,294606400,7890,7880,7890,7880,7
|
|
20231208,122900,294551220,7890,7890,7890,7880,14
|
|
20231208,122800,294440850,7890,7880,7890,7880,20
|
|
20231208,122700,294283230,7890,7880,7890,7880,46
|
|
20231208,122600,293920590,7890,7880,7890,7880,8
|
|
20231208,122500,293857530,7890,7880,7890,7880,16
|
|
20231208,122400,293731430,7890,7880,7890,7880,36
|
|
20231208,122300,293447730,7890,7880,7890,7880,45
|
|
20231208,122200,293093110,7880,7880,7880,7880,107
|
|
20231208,122100,292249950,7890,7880,7890,7880,229
|
|
20231208,122000,290445280,7890,7880,7890,7880,536
|
|
20231208,121900,286217510,7890,7890,7890,7890,1
|
|
20231208,121800,286209620,7880,7880,7880,7880,1090
|
|
20231208,121700,277620420,7880,7880,7880,7880,17
|
|
20231208,121600,277486460,7880,7890,7890,7880,42
|
|
20231208,121500,277155490,7880,7880,7880,7880,302
|
|
20231208,121400,274775730,7880,7890,7890,7880,56
|
|
20231208,121300,274334440,7880,7880,7880,7880,470
|
|
20231208,121200,270630840,7880,7880,7880,7880,6
|
|
20231208,121100,270583560,7880,7890,7890,7880,17
|
|
20231208,121000,270449580,7880,7880,7880,7880,35
|
|
20231208,120900,270173780,7880,7890,7890,7880,91
|
|
20231208,120800,269456670,7880,7880,7880,7880,217
|
|
20231208,120700,267746710,7880,7880,7880,7880,17
|
|
20231208,120600,267612750,7880,7880,7880,7880,3
|
|
20231208,120500,267589110,7880,7880,7880,7880,0
|
|
20231208,120400,267589110,7880,7880,7880,7880,7
|
|
20231208,120300,267533950,7890,7880,7890,7880,18
|
|
20231208,120200,267392100,7880,7880,7880,7880,42
|
|
20231208,120100,267061140,7880,7880,7890,7880,270
|
|
20231208,120000,264932890,7880,7880,7880,7880,99
|
|
20231208,115900,264152770,7890,7890,7890,7880,347
|
|
20231208,115800,261416640,7890,7880,7890,7880,326
|
|
20231208,115700,258847740,7890,7880,7890,7880,809
|
|
20231208,115600,252472780,7880,7890,7890,7880,17
|
|
20231208,115500,252338780,7890,7880,7890,7880,29
|
|
20231208,115400,252110020,7880,7880,7880,7880,9
|
|
20231208,115300,252039100,7880,7880,7880,7880,22
|
|
20231208,115200,251865740,7880,7880,7880,7880,55
|
|
20231208,115100,251432340,7890,7890,7890,7890,1
|
|
20231208,115000,251424450,7880,7890,7890,7880,110
|
|
20231208,114900,250557510,7890,7890,7890,7880,685
|
|
20231208,114800,245155100,7900,7900,7900,7890,102
|
|
20231208,114700,244349310,7900,7890,7900,7890,3
|
|
20231208,114600,244325620,7900,7890,7900,7890,2
|
|
20231208,114500,244309830,7900,7890,7900,7890,3
|
|
20231208,114400,244286150,7900,7890,7900,7890,4
|
|
20231208,114300,244254580,7900,7890,7900,7890,8
|
|
20231208,114200,244191450,7900,7890,7900,7890,34
|
|
20231208,114100,243923180,7900,7900,7900,7900,25
|
|
20231208,114000,243725680,7900,7900,7900,7900,0
|
|
20231208,113900,243725680,7900,7890,7900,7890,2
|
|
20231208,113800,243709890,7900,7890,7900,7890,2
|
|
20231208,113700,243694100,7900,7900,7900,7900,2
|
|
20231208,113600,243678300,7890,7890,7890,7890,1
|
|
20231208,113500,243670410,7900,7890,7900,7890,2
|
|
20231208,113400,243654620,7900,7890,7900,7890,2
|
|
20231208,113300,243638830,7900,7890,7900,7890,2
|
|
20231208,113200,243623040,7900,7890,7900,7890,2
|
|
20231208,113100,243607250,7900,7890,7900,7890,3
|
|
20231208,113000,243583560,7900,7890,7900,7890,2
|
|
20231208,112900,243567770,7900,7890,7900,7890,3
|
|
20231208,112800,243544090,7900,7900,7900,7890,8
|
|
20231208,112700,243480930,7900,7890,7900,7890,7
|
|
20231208,112600,243425680,7900,7880,7900,7880,14
|
|
20231208,112500,243315330,7890,7890,7890,7890,29
|
|
20231208,112400,243086520,7900,7890,7900,7890,70
|
|
20231208,112300,242534210,7890,7880,7890,7880,173
|
|
20231208,112200,241170960,7880,7880,7880,7880,415
|
|
20231208,112100,237900760,7890,7900,7900,7890,8
|
|
20231208,112000,237837630,7890,7880,7890,7880,19
|
|
20231208,111900,237687820,7880,7890,7890,7880,2
|
|
20231208,111800,237672050,7880,7890,7890,7880,2
|
|
20231208,111700,237656280,7900,7900,7900,7900,0
|
|
20231208,111600,237656280,7900,7880,7900,7870,33
|
|
20231208,111500,237396270,7870,7870,7870,7870,10
|
|
20231208,111400,237317570,7870,7870,7870,7870,85
|
|
20231208,111300,236648620,7870,7870,7870,7870,4
|
|
20231208,111200,236617140,7870,7870,7870,7870,159
|
|
20231208,111100,235365810,7870,7880,7880,7870,294
|
|
20231208,111000,233051910,7870,7870,7870,7860,295
|
|
20231208,110900,230733090,7870,7860,7870,7860,501
|
|
20231208,110800,226795220,7870,7870,7880,7870,1389
|
|
20231208,110700,215852640,7870,7870,7870,7870,138
|
|
20231208,110600,214766580,7880,7880,7880,7880,11
|
|
20231208,110500,214679900,7880,7880,7880,7880,13
|
|
20231208,110400,214577460,7880,7870,7880,7870,13
|
|
20231208,110300,214475100,7880,7870,7880,7870,21
|
|
20231208,110200,214309810,7870,7870,7870,7870,168
|
|
20231208,110100,212987650,7890,7890,7890,7890,0
|
|
20231208,110000,212987650,7890,7870,7890,7870,4
|
|
20231208,105900,212956140,7870,7870,7870,7870,5
|
|
20231208,105800,212916790,7870,7870,7870,7870,12
|
|
20231208,105700,212822350,7870,7870,7870,7870,30
|
|
20231208,105600,212586250,7870,7870,7870,7870,75
|
|
20231208,105500,211996000,7870,7870,7870,7870,64
|
|
20231208,105400,211492320,7870,7870,7870,7870,0
|
|
20231208,105300,211492320,7870,7870,7880,7870,456
|
|
20231208,105200,207900920,7870,7870,7870,7870,90
|
|
20231208,105100,207192620,7870,7870,7880,7870,299
|
|
20231208,105000,204839480,7880,7880,7880,7870,66
|
|
20231208,104900,204320000,7870,7880,7880,7870,147
|
|
20231208,104800,203163090,7870,7880,7880,7870,987
|
|
20231208,104700,195388180,7880,7880,7880,7880,38
|
|
20231208,104600,195088740,7880,7880,7880,7880,20
|
|
20231208,104500,194931140,7890,7880,7890,7880,50
|
|
20231208,104400,194537040,7890,7890,7890,7890,200
|
|
20231208,104300,192959040,7890,7900,7900,7890,245
|
|
20231208,104200,191025980,7890,7880,7890,7880,253
|
|
20231208,104100,189031780,7880,7870,7880,7870,171
|
|
20231208,104000,187685910,7870,7870,7870,7870,0
|
|
20231208,103900,187685910,7870,7870,7870,7870,260
|
|
20231208,103800,185639710,7880,7880,7880,7870,457
|
|
20231208,103700,182043050,7880,7880,7880,7870,271
|
|
20231208,103600,179910160,7880,7880,7880,7870,296
|
|
20231208,103500,177580280,7880,7880,7880,7880,29
|
|
20231208,103400,177351760,7880,7870,7880,7870,537
|
|
20231208,103300,173123100,7870,7880,7890,7870,3095
|
|
20231208,103200,148757240,7890,7890,7890,7890,5
|
|
20231208,103100,148717790,7890,7880,7890,7880,59
|
|
20231208,103000,148252860,7890,7880,7890,7880,282
|
|
20231208,102900,146030660,7890,7880,7890,7880,46
|
|
20231208,102800,145667950,7890,7880,7890,7880,59
|
|
20231208,102700,145203020,7880,7880,7880,7880,80
|
|
20231208,102600,144572620,7890,7890,7890,7890,234
|
|
20231208,102500,142726360,7890,7900,7900,7890,6
|
|
20231208,102400,142679010,7890,7900,7900,7890,12
|
|
20231208,102300,142584320,7890,7890,7890,7890,26
|
|
20231208,102200,142379180,7890,7890,7890,7890,50
|
|
20231208,102100,141984680,7900,7900,7900,7900,0
|
|
20231208,102000,141984680,7900,7900,7900,7900,1
|
|
20231208,101900,141976780,7890,7880,7890,7880,15
|
|
20231208,101800,141858570,7880,7890,7890,7880,55
|
|
20231208,101700,141424970,7880,7880,7880,7880,0
|
|
20231208,101600,141424970,7880,7880,7880,7880,1
|
|
20231208,101500,141417090,7880,7880,7880,7880,2
|
|
20231208,101400,141401330,7880,7880,7880,7870,101
|
|
20231208,101300,140606200,7880,7870,7880,7870,173
|
|
20231208,101200,139244560,7890,7880,7890,7880,100
|
|
20231208,101100,138456360,7890,7880,7890,7880,38
|
|
20231208,101000,138156600,7870,7890,7890,7870,163
|
|
20231208,100900,136873770,7890,7880,7900,7880,211
|
|
20231208,100800,135210970,7870,7870,7870,7860,680
|
|
20231208,100700,129862370,7870,7870,7870,7860,394
|
|
20231208,100600,126763420,7870,7870,7870,7870,1
|
|
20231208,100500,126755550,7870,7870,7870,7860,436
|
|
20231208,100400,123327250,7870,7870,7870,7870,315
|
|
20231208,100300,120848200,7870,7870,7870,7870,504
|
|
20231208,100200,116881720,7870,7870,7870,7870,898
|
|
20231208,100100,109814460,7880,7880,7880,7880,13
|
|
20231208,100000,109712020,7880,7870,7880,7870,1815
|
|
20231208,095900,95420550,7880,7870,7880,7870,613
|
|
20231208,095800,90593240,7880,7880,7880,7880,101
|
|
20231208,095700,89797360,7870,7880,7880,7870,846
|
|
20231208,095600,83133300,7880,7880,7880,7880,418
|
|
20231208,095500,79839460,7870,7870,7870,7870,517
|
|
20231208,095400,75770670,7880,7880,7880,7880,149
|
|
20231208,095300,74596550,7870,7880,7880,7870,557
|
|
20231208,095200,70212870,7880,7870,7880,7870,254
|
|
20231208,095100,68213770,7880,7870,7880,7870,472
|
|
20231208,095000,64499110,7880,7880,7880,7880,281
|
|
20231208,094900,62284830,7870,7890,7890,7870,1602
|
|
20231208,094800,49668400,7890,7890,7890,7890,505
|
|
20231208,094700,45683950,7890,7880,7890,7880,288
|
|
20231208,094600,43413420,7890,7880,7890,7880,446
|
|
20231208,094500,39898920,7890,7890,7890,7890,263
|
|
20231208,094400,37823850,7890,7890,7900,7890,306
|
|
20231208,094300,35409490,7890,7900,7910,7890,852
|
|
20231208,094200,28678750,7910,7910,7910,7910,9
|
|
20231208,094100,28607560,7910,7910,7910,7910,50
|
|
20231208,094000,28212060,7910,7910,7910,7910,0
|
|
20231208,093900,28212060,7910,7910,7910,7910,200
|
|
20231208,093800,26630060,7910,7910,7910,7910,21
|
|
20231208,093700,26463950,7910,7910,7910,7910,163
|
|
20231208,093600,25174620,7910,7920,7920,7910,275
|
|
20231208,093500,22999350,7920,7920,7920,7910,58
|
|
20231208,093400,22540190,7910,7920,7920,7910,97
|
|
20231208,093300,21772380,7920,7910,7920,7910,33
|
|
20231208,093200,21511320,7920,7910,7920,7910,10
|
|
20231208,093100,21432170,7920,7940,7940,7920,16
|
|
20231208,093000,21305340,7920,7940,7940,7920,26
|
|
20231208,092900,21098920,7950,7930,7950,7910,108
|
|
20231208,092800,20244400,7910,7920,7940,7910,40
|
|
20231208,092700,19927840,7940,7930,7940,7930,7
|
|
20231208,092600,19872270,7930,7940,7940,7930,24
|
|
20231208,092500,19681810,7940,7930,7950,7930,173
|
|
20231208,092400,18308130,7940,7910,7950,7900,231
|
|
20231208,092300,16481980,7900,7900,7910,7890,384
|
|
20231208,092200,13448450,7900,7910,7910,7890,90
|
|
20231208,092100,12738240,7910,7920,7920,7890,607
|
|
20231208,092000,7944630,7920,7900,7920,7900,30
|
|
20231208,091900,7707530,7920,7930,7930,7900,213
|
|
20231208,091800,6023420,7930,7930,7930,7910,49
|
|
20231208,091700,5635180,7930,7930,7930,7930,27
|
|
20231208,091600,5421070,7930,7940,7940,7920,36
|
|
20231208,091500,5135860,7940,7940,7940,7940,11
|
|
20231208,091400,5048520,7940,7930,7940,7930,9
|
|
20231208,091300,4977080,7930,7930,7930,7930,26
|
|
20231208,091200,4770900,7930,7930,7930,7930,11
|
|
20231208,091100,4683670,7930,7930,7930,7930,6
|
|
20231208,091000,4636090,7920,7920,7920,7920,66
|
|
20231208,090900,4113370,7920,7920,7920,7900,42
|
|
20231208,090800,3781450,7920,7920,7920,7920,3
|
|
20231208,090700,3757690,7900,7910,7910,7900,124
|
|
20231208,090600,2777160,7910,7910,7910,7910,0
|
|
20231208,090500,2777160,7910,7910,7910,7910,100
|
|
20231208,090400,1986160,7920,7920,7920,7920,1
|
|
20231208,090300,1978240,7920,7920,7920,7920,3
|
|
20231208,090200,1954480,7920,7920,7920,7920,71
|
|
20231208,090100,1392160,7910,7910,7910,7910,1
|
|
20231208,090000,1384250,7910,7910,7910,7910,175
|