591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,184800,1561923260,7850,7850,7850,7850,3026
|
|
20231208,184700,1561923260,7850,7850,7850,7850,0
|
|
20231208,184600,1561923260,7850,7850,7850,7850,0
|
|
20231208,184500,1561923260,7850,7850,7850,7850,0
|
|
20231208,184400,1561923260,7850,7850,7850,7850,0
|
|
20231208,184300,1561923260,7850,7850,7850,7850,0
|
|
20231208,184200,1561923260,7850,7850,7850,7850,0
|
|
20231208,184100,1561923260,7850,7850,7850,7850,0
|
|
20231208,184000,1561923260,7850,7850,7850,7850,0
|
|
20231208,183900,1561923260,7850,7850,7850,7850,0
|
|
20231208,183800,1561923260,7850,7850,7850,7850,0
|
|
20231208,183700,1561923260,7850,7850,7850,7850,0
|
|
20231208,183600,1561923260,7850,7850,7850,7850,0
|
|
20231208,183500,1561923260,7850,7850,7850,7850,0
|
|
20231208,183400,1561923260,7850,7850,7850,7850,0
|
|
20231208,183300,1561923260,7850,7850,7850,7850,0
|
|
20231208,183200,1561923260,7850,7850,7850,7850,0
|
|
20231208,183100,1561923260,7850,7850,7850,7850,0
|
|
20231208,183000,1561923260,7850,7850,7850,7850,0
|
|
20231208,182900,1561923260,7850,7850,7850,7850,0
|
|
20231208,182800,1561923260,7850,7850,7850,7850,0
|
|
20231208,182700,1561923260,7850,7850,7850,7850,0
|
|
20231208,182600,1561923260,7850,7850,7850,7850,0
|
|
20231208,182500,1561923260,7850,7850,7850,7850,0
|
|
20231208,182400,1561923260,7850,7850,7850,7850,0
|
|
20231208,182300,1561923260,7850,7850,7850,7850,0
|
|
20231208,182200,1561923260,7850,7850,7850,7850,0
|
|
20231208,182100,1561923260,7850,7850,7850,7850,0
|
|
20231208,182000,1561923260,7850,7850,7850,7850,0
|
|
20231208,181900,1561923260,7850,7850,7850,7850,0
|
|
20231208,181800,1561923260,7850,7850,7850,7850,3026
|
|
20231208,181700,1561923260,7850,7850,7850,7850,0
|
|
20231208,181600,1561923260,7850,7850,7850,7850,0
|
|
20231208,181500,1561923260,7850,7850,7850,7850,0
|
|
20231208,181400,1561923260,7850,7850,7850,7850,0
|
|
20231208,181300,1561923260,7850,7850,7850,7850,0
|
|
20231208,181200,1561923260,7850,7850,7850,7850,0
|
|
20231208,181100,1561923260,7850,7850,7850,7850,0
|
|
20231208,181000,1561923260,7850,7850,7850,7850,0
|
|
20231208,180900,1561923260,7850,7850,7850,7850,0
|
|
20231208,180800,1561923260,7850,7850,7850,7850,0
|
|
20231208,180700,1561923260,7850,7850,7850,7850,0
|
|
20231208,180600,1561923260,7850,7850,7850,7850,0
|
|
20231208,180500,1561923260,7850,7850,7850,7850,0
|
|
20231208,180400,1561923260,7850,7850,7850,7850,0
|
|
20231208,180300,1561923260,7850,7850,7850,7850,0
|
|
20231208,180200,1561923260,7850,7850,7850,7850,0
|
|
20231208,180100,1561923260,7850,7850,7850,7850,0
|
|
20231208,180000,1561923260,7850,7850,7850,7850,0
|
|
20231208,175900,1561923260,7850,7850,7850,7850,0
|
|
20231208,175800,1561923260,7850,7850,7850,7850,0
|
|
20231208,175700,1561923260,7850,7850,7850,7850,0
|
|
20231208,175600,1561923260,7850,7850,7850,7850,0
|
|
20231208,175500,1561923260,7850,7850,7850,7850,0
|
|
20231208,175400,1561923260,7850,7850,7850,7850,0
|
|
20231208,175300,1561923260,7850,7850,7850,7850,0
|
|
20231208,175200,1561923260,7850,7850,7850,7850,0
|
|
20231208,175100,1561923260,7850,7850,7850,7850,0
|
|
20231208,175000,1561923260,7850,7850,7850,7850,0
|
|
20231208,174900,1561923260,7850,7850,7850,7850,0
|
|
20231208,174800,1561923260,7850,7850,7850,7850,3026
|
|
20231208,174700,1561923260,7850,7850,7850,7850,0
|
|
20231208,174600,1561923260,7850,7850,7850,7850,0
|
|
20231208,174500,1561923260,7850,7850,7850,7850,0
|
|
20231208,174400,1561923260,7850,7850,7850,7850,0
|
|
20231208,174300,1561923260,7850,7850,7850,7850,0
|
|
20231208,174200,1561923260,7850,7850,7850,7850,0
|
|
20231208,174100,1561923260,7850,7850,7850,7850,0
|
|
20231208,174000,1561923260,7850,7850,7850,7850,0
|
|
20231208,173900,1561923260,7850,7850,7850,7850,0
|
|
20231208,173800,1561923260,7850,7850,7850,7850,0
|
|
20231208,173700,1561923260,7850,7850,7850,7850,0
|
|
20231208,173600,1561923260,7850,7850,7850,7850,0
|
|
20231208,173500,1561923260,7850,7850,7850,7850,0
|
|
20231208,173400,1561923260,7850,7850,7850,7850,0
|
|
20231208,173300,1561923260,7850,7850,7850,7850,0
|
|
20231208,173200,1561923260,7850,7850,7850,7850,0
|
|
20231208,173100,1561923260,7850,7850,7850,7850,0
|
|
20231208,173000,1561923260,7850,7850,7850,7850,0
|
|
20231208,172900,1561923260,7850,7850,7850,7850,0
|
|
20231208,172800,1561923260,7850,7850,7850,7850,0
|
|
20231208,172700,1561923260,7850,7850,7850,7850,0
|
|
20231208,172600,1561923260,7850,7850,7850,7850,0
|
|
20231208,172500,1561923260,7850,7850,7850,7850,0
|
|
20231208,172400,1561923260,7850,7850,7850,7850,0
|
|
20231208,172300,1561923260,7850,7850,7850,7850,0
|
|
20231208,172200,1561923260,7850,7850,7850,7850,0
|
|
20231208,172100,1561923260,7850,7850,7850,7850,0
|
|
20231208,172000,1561923260,7850,7850,7850,7850,0
|
|
20231208,171900,1561923260,7850,7850,7850,7850,0
|
|
20231208,171800,1561923260,7850,7850,7850,7850,3026
|
|
20231208,171700,1561923260,7850,7850,7850,7850,0
|
|
20231208,171600,1561923260,7850,7850,7850,7850,0
|
|
20231208,171500,1561923260,7850,7850,7850,7850,0
|
|
20231208,171400,1561923260,7850,7850,7850,7850,0
|
|
20231208,171300,1561923260,7850,7850,7850,7850,0
|
|
20231208,171200,1561923260,7850,7850,7850,7850,0
|
|
20231208,171100,1561923260,7850,7850,7850,7850,0
|
|
20231208,171000,1561923260,7850,7850,7850,7850,0
|
|
20231208,170900,1561923260,7850,7850,7850,7850,0
|
|
20231208,170800,1561923260,7850,7850,7850,7850,0
|
|
20231208,170700,1561923260,7850,7850,7850,7850,0
|
|
20231208,170600,1561923260,7850,7850,7850,7850,0
|
|
20231208,170500,1561923260,7850,7850,7850,7850,0
|
|
20231208,170400,1561923260,7850,7850,7850,7850,0
|
|
20231208,170300,1561923260,7850,7850,7850,7850,0
|
|
20231208,170200,1561923260,7850,7850,7850,7850,0
|
|
20231208,170100,1561923260,7850,7850,7850,7850,0
|
|
20231208,170000,1561923260,7850,7850,7850,7850,0
|
|
20231208,165900,1561923260,7850,7850,7850,7850,0
|
|
20231208,165800,1561923260,7850,7850,7850,7850,0
|
|
20231208,165700,1561923260,7850,7850,7850,7850,0
|
|
20231208,165600,1561923260,7850,7850,7850,7850,0
|
|
20231208,165500,1561923260,7850,7850,7850,7850,0
|
|
20231208,165400,1561923260,7850,7850,7850,7850,0
|
|
20231208,165300,1561923260,7850,7850,7850,7850,0
|
|
20231208,165200,1561923260,7850,7850,7850,7850,0
|
|
20231208,165100,1561923260,7850,7850,7850,7850,0
|
|
20231208,165000,1561923260,7850,7850,7850,7850,0
|
|
20231208,164900,1561923260,7850,7850,7850,7850,0
|
|
20231208,164800,1561923260,7850,7850,7850,7850,3026
|
|
20231208,164700,1561923260,7850,7850,7850,7850,0
|
|
20231208,164600,1561923260,7850,7850,7850,7850,0
|
|
20231208,164500,1561923260,7850,7850,7850,7850,0
|
|
20231208,164400,1561923260,7850,7850,7850,7850,0
|
|
20231208,164300,1561923260,7850,7850,7850,7850,0
|
|
20231208,164200,1561923260,7850,7850,7850,7850,0
|
|
20231208,164100,1561923260,7850,7850,7850,7850,0
|
|
20231208,164000,1561923260,7850,7850,7850,7850,0
|
|
20231208,163900,1561923260,7850,7850,7850,7850,0
|
|
20231208,163800,1561923260,7850,7850,7850,7850,0
|
|
20231208,163700,1561923260,7850,7850,7850,7850,0
|
|
20231208,163600,1561923260,7850,7850,7850,7850,0
|
|
20231208,163500,1561923260,7850,7850,7850,7850,0
|
|
20231208,163400,1561923260,7850,7850,7850,7850,0
|
|
20231208,163300,1561923260,7850,7850,7850,7850,0
|
|
20231208,163200,1561923260,7850,7850,7850,7850,0
|
|
20231208,163100,1561923260,7850,7850,7850,7850,0
|
|
20231208,163000,1561923260,7850,7850,7850,7850,0
|
|
20231208,162900,1561923260,7850,7850,7850,7850,0
|
|
20231208,162800,1561923260,7850,7850,7850,7850,0
|
|
20231208,162700,1561923260,7850,7850,7850,7850,0
|
|
20231208,162600,1561923260,7850,7850,7850,7850,0
|
|
20231208,162500,1561923260,7850,7850,7850,7850,0
|
|
20231208,162400,1561923260,7850,7850,7850,7850,0
|
|
20231208,162300,1561923260,7850,7850,7850,7850,0
|
|
20231208,162200,1561923260,7850,7850,7850,7850,0
|
|
20231208,162100,1561923260,7850,7850,7850,7850,0
|
|
20231208,162000,1561923260,7850,7850,7850,7850,0
|
|
20231208,161900,1561923260,7850,7850,7850,7850,0
|
|
20231208,161800,1561923260,7850,7850,7850,7850,3026
|
|
20231208,161700,1561923260,7850,7850,7850,7850,0
|
|
20231208,161600,1561923260,7850,7850,7850,7850,0
|
|
20231208,161500,1561923260,7850,7850,7850,7850,0
|
|
20231208,161400,1561923260,7850,7850,7850,7850,0
|
|
20231208,161300,1561923260,7850,7850,7850,7850,0
|
|
20231208,161200,1561923260,7850,7850,7850,7850,0
|
|
20231208,161100,1561923260,7850,7850,7850,7850,0
|
|
20231208,161000,1561923260,7850,7850,7850,7850,0
|
|
20231208,160900,1561923260,7850,7850,7850,7850,0
|
|
20231208,160800,1561923260,7850,7850,7850,7850,0
|
|
20231208,160700,1561923260,7850,7850,7850,7850,0
|
|
20231208,160600,1561923260,7850,7850,7850,7850,0
|
|
20231208,160500,1561923260,7850,7850,7850,7850,0
|
|
20231208,160400,1561923260,7850,7850,7850,7850,0
|
|
20231208,160300,1561923260,7850,7850,7850,7850,0
|
|
20231208,160200,1561923260,7850,7850,7850,7850,0
|
|
20231208,160100,1561923260,7850,7850,7850,7850,0
|
|
20231208,160000,1561923260,7850,7850,7850,7850,0
|
|
20231208,155900,1561923260,7850,7850,7850,7850,0
|
|
20231208,155800,1561923260,7850,7850,7850,7850,0
|
|
20231208,155700,1561923260,7850,7850,7850,7850,0
|
|
20231208,155600,1561923260,7850,7850,7850,7850,0
|
|
20231208,155500,1561923260,7850,7850,7850,7850,0
|
|
20231208,155400,1561923260,7850,7850,7850,7850,0
|
|
20231208,155300,1561923260,7850,7850,7850,7850,0
|
|
20231208,155200,1561923260,7850,7850,7850,7850,0
|
|
20231208,155100,1561923260,7850,7850,7850,7850,0
|
|
20231208,155000,1561923260,7850,7850,7850,7850,0
|
|
20231208,154900,1561923260,7850,7850,7850,7850,0
|
|
20231208,154800,1561923260,7850,7850,7850,7850,3026
|
|
20231208,154700,1561923260,7850,7850,7850,7850,0
|
|
20231208,154600,1561923260,7850,7850,7850,7850,0
|
|
20231208,154500,1561923260,7850,7850,7850,7850,0
|
|
20231208,154400,1561923260,7850,7850,7850,7850,0
|
|
20231208,154300,1561923260,7850,7850,7850,7850,0
|
|
20231208,154200,1561923260,7850,7850,7850,7850,0
|
|
20231208,154100,1561923260,7850,7850,7850,7850,0
|
|
20231208,154000,1561923260,7850,7850,7850,7850,0
|
|
20231208,153900,1561923260,7850,7850,7850,7850,0
|
|
20231208,153800,1561923260,7850,7850,7850,7850,0
|
|
20231208,153700,1561923260,7850,7850,7850,7850,0
|
|
20231208,153600,1561923260,7850,7850,7850,7850,0
|
|
20231208,153500,1561923260,7850,7850,7850,7850,0
|
|
20231208,153400,1561923260,7850,7850,7850,7850,0
|
|
20231208,153300,1561923260,7850,7850,7850,7850,0
|
|
20231208,153200,1561923260,7850,7850,7850,7850,0
|
|
20231208,153100,1561923260,7850,7850,7850,7850,0
|
|
20231208,153000,1561923260,7850,7850,7850,7850,3026
|
|
20231208,152900,1538169160,7830,7830,7830,7830,0
|
|
20231208,152800,1538169160,7830,7830,7830,7830,0
|
|
20231208,152700,1538169160,7830,7830,7830,7830,0
|
|
20231208,152600,1538169160,7830,7830,7830,7830,0
|
|
20231208,152500,1538169160,7830,7830,7830,7830,0
|
|
20231208,152400,1538169160,7830,7830,7830,7830,0
|
|
20231208,152300,1538169160,7830,7830,7830,7830,0
|
|
20231208,152200,1538169160,7830,7830,7830,7830,0
|
|
20231208,152100,1538169160,7830,7830,7830,7830,0
|
|
20231208,152000,1538169160,7830,7830,7830,7830,0
|
|
20231208,151900,1538169160,7830,7820,7840,7820,159
|
|
20231208,151800,1536924400,7830,7850,7850,7820,3686
|
|
20231208,151700,1508050990,7850,7840,7850,7840,392
|
|
20231208,151600,1504976280,7850,7840,7850,7840,317
|
|
20231208,151500,1502487950,7840,7850,7850,7840,215
|
|
20231208,151400,1500802180,7840,7850,7850,7840,300
|
|
20231208,151300,1498448080,7850,7850,7850,7840,201
|
|
20231208,151200,1496871440,7850,7850,7850,7850,143
|
|
20231208,151100,1495748890,7850,7860,7860,7850,18
|
|
20231208,151000,1495607570,7850,7850,7850,7850,383
|
|
20231208,150900,1492601020,7850,7850,7850,7850,65
|
|
20231208,150800,1492090770,7850,7850,7850,7840,790
|
|
20231208,150700,1485890570,7850,7850,7860,7850,403
|
|
20231208,150600,1482726860,7850,7850,7850,7850,714
|
|
20231208,150500,1477121960,7850,7850,7850,7850,1910
|
|
20231208,150400,1462128460,7850,7850,7860,7850,221
|
|
20231208,150300,1460393440,7850,7850,7850,7850,1802
|
|
20231208,150200,1446247740,7850,7850,7850,7850,60
|
|
20231208,150100,1445776740,7850,7840,7850,7840,160
|
|
20231208,150000,1444522240,7850,7850,7850,7850,113
|
|
20231208,145900,1443635190,7850,7850,7850,7850,199
|
|
20231208,145800,1442073040,7850,7850,7850,7850,363
|
|
20231208,145700,1439223490,7850,7840,7850,7840,321
|
|
20231208,145600,1436705640,7850,7850,7850,7850,224
|
|
20231208,145500,1434947240,7850,7850,7850,7850,445
|
|
20231208,145400,1431453990,7850,7850,7850,7850,1
|
|
20231208,145300,1431446140,7850,7850,7850,7850,72
|
|
20231208,145200,1430880940,7850,7850,7850,7840,329
|
|
20231208,145100,1428298300,7850,7860,7860,7850,2352
|
|
20231208,145000,1409831260,7860,7850,7860,7850,601
|
|
20231208,144900,1405112360,7860,7850,7860,7850,611
|
|
20231208,144800,1400315810,7860,7860,7860,7850,206
|
|
20231208,144700,1398697650,7850,7860,7860,7850,396
|
|
20231208,144600,1395588790,7860,7860,7860,7850,205
|
|
20231208,144500,1393978950,7850,7860,7860,7850,444
|
|
20231208,144400,1390493280,7860,7850,7860,7850,334
|
|
20231208,144300,1387871350,7850,7850,7850,7850,834
|
|
20231208,144200,1381324450,7850,7850,7850,7850,0
|
|
20231208,144100,1381324450,7850,7850,7850,7850,0
|
|
20231208,144000,1381324450,7850,7840,7850,7840,941
|
|
20231208,143900,1373944330,7840,7830,7840,7830,28
|
|
20231208,143800,1373725060,7830,7830,7840,7830,586
|
|
20231208,143700,1369132680,7840,7830,7840,7830,72
|
|
20231208,143600,1368568420,7830,7830,7830,7830,134
|
|
20231208,143500,1367519200,7830,7850,7850,7830,1068
|
|
20231208,143400,1359143080,7850,7840,7850,7840,580
|
|
20231208,143300,1354591980,7850,7850,7850,7850,634
|
|
20231208,143200,1349615080,7860,7820,7860,7820,10055
|
|
20231208,143100,1270807980,7820,7810,7820,7810,391
|
|
20231208,143000,1267750660,7810,7810,7810,7810,514
|
|
20231208,142900,1263736320,7820,7820,7820,7810,1503
|
|
20231208,142800,1251987370,7810,7810,7810,7810,2219
|
|
20231208,142700,1234656980,7810,7810,7810,7810,0
|
|
20231208,142600,1234656980,7810,7810,7810,7810,793
|
|
20231208,142500,1228463650,7800,7800,7800,7800,650
|
|
20231208,142400,1223393650,7800,7800,7800,7800,329
|
|
20231208,142300,1220827450,7800,7800,7800,7800,1426
|
|
20231208,142200,1209704650,7790,7790,7790,7790,0
|
|
20231208,142100,1209704650,7790,7790,7790,7790,675
|
|
20231208,142000,1204446400,7790,7790,7790,7790,2277
|
|
20231208,141900,1186708570,7790,7790,7790,7790,57
|
|
20231208,141800,1186264540,7790,7800,7800,7770,3015
|
|
20231208,141700,1162821900,7780,7810,7810,7780,1302
|
|
20231208,141600,1152681500,7810,7810,7810,7810,4
|
|
20231208,141500,1152650260,7810,7820,7820,7810,382
|
|
20231208,141400,1149666830,7810,7790,7810,7790,707
|
|
20231208,141300,1144148940,7790,7790,7790,7790,0
|
|
20231208,141200,1144148940,7790,7790,7790,7790,0
|
|
20231208,141100,1144148940,7790,7800,7800,7790,2140
|
|
20231208,141000,1127472900,7800,7800,7800,7800,472
|
|
20231208,140900,1123791300,7800,7800,7800,7800,100
|
|
20231208,140800,1123011300,7800,7800,7800,7800,180
|
|
20231208,140700,1121607300,7800,7800,7800,7800,106
|
|
20231208,140600,1120780500,7800,7800,7800,7800,350
|
|
20231208,140500,1118050500,7800,7800,7800,7800,1496
|
|
20231208,140400,1106381700,7800,7800,7800,7800,2604
|
|
20231208,140300,1086070500,7800,7800,7800,7800,184
|
|
20231208,140200,1084635300,7800,7810,7810,7800,1229
|
|
20231208,140100,1075046660,7810,7810,7810,7800,490
|
|
20231208,140000,1071220360,7810,7810,7810,7810,67
|
|
20231208,135900,1070697090,7810,7810,7810,7810,5
|
|
20231208,135800,1070658040,7810,7800,7820,7800,3662
|
|
20231208,135700,1042077600,7800,7800,7800,7790,1353
|
|
20231208,135600,1031524210,7790,7800,7800,7790,303
|
|
20231208,135500,1029163810,7790,7790,7790,7780,1773
|
|
20231208,135400,1015353790,7790,7790,7790,7790,567
|
|
20231208,135300,1010936860,7780,7780,7780,7770,595
|
|
20231208,135200,1006308370,7780,7780,7790,7780,1309
|
|
20231208,135100,996120960,7780,7770,7790,7770,792
|
|
20231208,135000,989955500,7760,7760,7760,7760,0
|
|
20231208,134900,989955500,7760,7760,7760,7760,493
|
|
20231208,134800,986129820,7760,7760,7760,7760,0
|
|
20231208,134700,986129820,7760,7770,7770,7760,4
|
|
20231208,134600,986098750,7780,7790,7790,7780,3170
|
|
20231208,134500,961405590,7790,7800,7800,7790,422
|
|
20231208,134400,958117490,7800,7800,7800,7800,253
|
|
20231208,134300,956144090,7800,7790,7800,7790,19
|
|
20231208,134200,955995980,7800,7800,7800,7790,169
|
|
20231208,134100,954677880,7790,7790,7790,7790,56
|
|
20231208,134000,954241640,7790,7760,7790,7760,2652
|
|
20231208,133900,933626070,7760,7760,7760,7760,0
|
|
20231208,133800,933626070,7760,7760,7760,7760,18
|
|
20231208,133700,933486390,7760,7760,7760,7760,6
|
|
20231208,133600,933439830,7760,7750,7760,7750,60
|
|
20231208,133500,932974790,7760,7760,7760,7760,0
|
|
20231208,133400,932974790,7760,7760,7760,7760,18
|
|
20231208,133300,932835110,7750,7760,7760,7750,420
|
|
20231208,133200,929579810,7760,7760,7760,7760,30
|
|
20231208,133100,929347010,7760,7760,7760,7760,90
|
|
20231208,133000,928648610,7760,7770,7770,7760,317
|
|
20231208,132900,926186210,7780,7780,7780,7770,405
|
|
20231208,132800,923036000,7780,7790,7790,7780,481
|
|
20231208,132700,919291160,7770,7790,7790,7770,916
|
|
20231208,132600,912156190,7790,7790,7790,7790,0
|
|
20231208,132500,912156190,7790,7790,7790,7790,266
|
|
20231208,132400,910084050,7780,7780,7790,7780,367
|
|
20231208,132300,907226990,7780,7780,7780,7780,14
|
|
20231208,132200,907118070,7780,7780,7790,7780,270
|
|
20231208,132100,905017450,7770,7770,7770,7770,193
|
|
20231208,132000,903517840,7770,7770,7770,7770,85
|
|
20231208,131900,902857390,7780,7770,7780,7770,235
|
|
20231208,131800,901030370,7780,7780,7780,7780,211
|
|
20231208,131700,899388790,7780,7780,7780,7780,0
|
|
20231208,131600,899388790,7780,7790,7790,7780,116
|
|
20231208,131500,898485480,7790,7790,7790,7790,0
|
|
20231208,131400,898485480,7790,7790,7790,7790,381
|
|
20231208,131300,895517490,7790,7800,7800,7790,1029
|
|
20231208,131200,887492960,7800,7800,7800,7800,380
|
|
20231208,131100,884528960,7800,7800,7810,7800,1587
|
|
20231208,131000,872150350,7800,7790,7800,7790,81
|
|
20231208,130900,871518750,7790,7800,7800,7790,254
|
|
20231208,130800,869538090,7820,7780,7820,7780,3532
|
|
20231208,130700,841973810,7780,7780,7790,7780,2086
|
|
20231208,130600,825744720,7780,7760,7780,7760,2073
|
|
20231208,130500,809639480,7760,7760,7760,7760,661
|
|
20231208,130400,804510120,7760,7760,7760,7760,200
|
|
20231208,130300,802958120,7760,7760,7760,7760,500
|
|
20231208,130200,799078120,7770,7770,7770,7770,17
|
|
20231208,130100,798946030,7760,7760,7760,7760,9
|
|
20231208,130000,798876190,7760,7760,7760,7760,146
|
|
20231208,125900,797743230,7760,7760,7760,7760,493
|
|
20231208,125800,793917550,7760,7750,7760,7750,39
|
|
20231208,125700,793615130,7750,7750,7750,7750,11
|
|
20231208,125600,793529880,7750,7750,7750,7750,176
|
|
20231208,125500,792165880,7750,7750,7750,7750,130
|
|
20231208,125400,791158380,7750,7750,7750,7750,13
|
|
20231208,125300,791057630,7750,7750,7750,7750,59
|
|
20231208,125200,790600380,7750,7750,7750,7750,19
|
|
20231208,125100,790453130,7750,7750,7750,7750,0
|
|
20231208,125000,790453130,7750,7750,7750,7750,0
|
|
20231208,124900,790453130,7750,7750,7750,7750,32
|
|
20231208,124800,790205130,7750,7750,7750,7750,188
|
|
20231208,124700,788748130,7750,7750,7750,7740,1130
|
|
20231208,124600,780000630,7760,7760,7760,7760,1
|
|
20231208,124500,779992870,7760,7760,7760,7760,98
|
|
20231208,124400,779232390,7760,7760,7760,7760,4
|
|
20231208,124300,779201350,7760,7760,7760,7760,164
|
|
20231208,124200,777928710,7740,7760,7760,7740,1003
|
|
20231208,124100,770147710,7760,7760,7760,7760,50
|
|
20231208,124000,769759710,7770,7770,7770,7770,0
|
|
20231208,123900,769759710,7770,7750,7770,7750,1408
|
|
20231208,123800,758845550,7750,7750,7750,7750,17
|
|
20231208,123700,758713800,7750,7750,7750,7750,7
|
|
20231208,123600,758659550,7750,7740,7750,7740,39
|
|
20231208,123500,758357600,7740,7740,7740,7740,5
|
|
20231208,123400,758318900,7750,7750,7750,7750,0
|
|
20231208,123300,758318900,7750,7750,7750,7750,3
|
|
20231208,123200,758295650,7740,7750,7750,7740,35
|
|
20231208,123100,758024730,7750,7740,7750,7740,37
|
|
20231208,123000,757738180,7740,7740,7740,7740,72
|
|
20231208,122900,757180900,7750,7750,7750,7750,10
|
|
20231208,122800,757103400,7750,7730,7750,7730,521
|
|
20231208,122700,753076050,7730,7740,7740,7730,1000
|
|
20231208,122600,745345590,7750,7750,7750,7750,241
|
|
20231208,122500,743477840,7750,7750,7760,7750,59
|
|
20231208,122400,743020420,7750,7770,7770,7750,411
|
|
20231208,122300,739832050,7760,7760,7760,7760,43
|
|
20231208,122200,739498370,7770,7760,7770,7760,27
|
|
20231208,122100,739288680,7760,7750,7760,7750,126
|
|
20231208,122000,738311420,7760,7760,7760,7760,475
|
|
20231208,121900,734625420,7760,7760,7760,7760,88
|
|
20231208,121800,733942540,7760,7760,7760,7760,23
|
|
20231208,121700,733764060,7760,7760,7760,7760,0
|
|
20231208,121600,733764060,7760,7760,7760,7760,0
|
|
20231208,121500,733764060,7760,7760,7760,7760,50
|
|
20231208,121400,733376060,7760,7760,7760,7760,462
|
|
20231208,121300,729790940,7760,7750,7760,7750,144
|
|
20231208,121200,728673820,7760,7760,7760,7760,81
|
|
20231208,121100,728045260,7760,7750,7760,7750,381
|
|
20231208,121000,725088750,7750,7750,7750,7750,30
|
|
20231208,120900,724856250,7750,7750,7760,7750,522
|
|
20231208,120800,720810350,7750,7750,7750,7750,0
|
|
20231208,120700,720810350,7750,7750,7750,7750,21
|
|
20231208,120600,720647600,7750,7740,7750,7740,132
|
|
20231208,120500,719625910,7750,7730,7750,7730,151
|
|
20231208,120400,718455980,7740,7740,7740,7740,67
|
|
20231208,120300,717937400,7740,7740,7740,7740,26
|
|
20231208,120200,717736160,7730,7730,7730,7730,0
|
|
20231208,120100,717736160,7730,7730,7730,7730,0
|
|
20231208,120000,717736160,7730,7720,7740,7720,1492
|
|
20231208,115900,706207060,7720,7720,7720,7710,68
|
|
20231208,115800,705682110,7710,7710,7710,7710,0
|
|
20231208,115700,705682110,7710,7710,7710,7710,0
|
|
20231208,115600,705682110,7710,7710,7710,7700,219
|
|
20231208,115500,703994120,7710,7710,7710,7710,318
|
|
20231208,115400,701542340,7720,7720,7720,7720,0
|
|
20231208,115300,701542340,7720,7720,7720,7720,19
|
|
20231208,115200,701395660,7720,7720,7720,7720,2
|
|
20231208,115100,701380220,7720,7690,7720,7690,101
|
|
20231208,115000,700603500,7720,7720,7720,7690,2463
|
|
20231208,114900,681614020,7730,7730,7730,7730,0
|
|
20231208,114800,681614020,7730,7730,7730,7730,85
|
|
20231208,114700,680956970,7730,7730,7730,7730,5
|
|
20231208,114600,680918320,7730,7730,7730,7730,327
|
|
20231208,114500,678390610,7730,7720,7730,7720,217
|
|
20231208,114400,676715200,7720,7720,7720,7720,100
|
|
20231208,114300,675943200,7720,7730,7730,7720,11
|
|
20231208,114200,675858180,7720,7720,7720,7720,120
|
|
20231208,114100,674931780,7720,7720,7720,7720,17
|
|
20231208,114000,674800540,7710,7710,7710,7710,100
|
|
20231208,113900,674029540,7710,7710,7710,7700,1250
|
|
20231208,113800,664402850,7720,7720,7720,7720,0
|
|
20231208,113700,664402850,7720,7720,7720,7720,18
|
|
20231208,113600,664263890,7720,7720,7720,7720,79
|
|
20231208,113500,663654010,7730,7730,7730,7730,9
|
|
20231208,113400,663584440,7730,7710,7730,7710,608
|
|
20231208,113300,658892880,7700,7710,7710,7700,382
|
|
20231208,113200,655948300,7710,7710,7710,7710,5
|
|
20231208,113100,655909750,7720,7720,7720,7720,0
|
|
20231208,113000,655909750,7720,7720,7720,7720,0
|
|
20231208,112900,655909750,7720,7710,7720,7710,106
|
|
20231208,112800,655092060,7700,7710,7710,7700,555
|
|
20231208,112700,650813670,7700,7700,7700,7700,0
|
|
20231208,112600,650813670,7700,7700,7700,7700,0
|
|
20231208,112500,650813670,7700,7710,7710,7700,550
|
|
20231208,112400,646577260,7710,7710,7710,7710,188
|
|
20231208,112300,645127780,7710,7720,7720,7710,516
|
|
20231208,112200,641146100,7730,7730,7730,7730,75
|
|
20231208,112100,640566350,7730,7730,7730,7730,244
|
|
20231208,112000,638680230,7750,7730,7750,7730,110
|
|
20231208,111900,637827770,7720,7720,7720,7720,26
|
|
20231208,111800,637627050,7720,7720,7720,7720,0
|
|
20231208,111700,637627050,7720,7720,7720,7720,136
|
|
20231208,111600,636577130,7720,7700,7720,7700,809
|
|
20231208,111500,630339510,7690,7690,7690,7690,61
|
|
20231208,111400,629870420,7700,7700,7700,7700,350
|
|
20231208,111300,627175420,7700,7700,7700,7700,92
|
|
20231208,111200,626467020,7710,7720,7720,7710,435
|
|
20231208,111100,623112060,7720,7700,7740,7700,759
|
|
20231208,111000,617245200,7690,7690,7690,7690,21
|
|
20231208,110900,617083710,7690,7710,7710,7690,593
|
|
20231208,110800,612514810,7710,7690,7710,7690,348
|
|
20231208,110700,609837150,7690,7690,7690,7690,148
|
|
20231208,110600,608699030,7680,7680,7680,7680,80
|
|
20231208,110500,608084630,7680,7680,7680,7680,0
|
|
20231208,110400,608084630,7680,7680,7680,7680,193
|
|
20231208,110300,606602390,7670,7680,7680,7650,5365
|
|
20231208,110200,565478550,7690,7690,7740,7690,179
|
|
20231208,110100,564101590,7690,7690,7690,7690,48
|
|
20231208,110000,563732470,7690,7690,7690,7690,1
|
|
20231208,105900,563724780,7680,7690,7690,7680,166
|
|
20231208,105800,562449790,7690,7690,7690,7690,102
|
|
20231208,105700,561665410,7690,7690,7690,7690,87
|
|
20231208,105600,560996380,7700,7710,7710,7700,83
|
|
20231208,105500,560357260,7710,7730,7730,7710,203
|
|
20231208,105400,558791470,7730,7700,7750,7700,1867
|
|
20231208,105300,544371600,7690,7690,7690,7690,50
|
|
20231208,105200,543987100,7690,7690,7690,7690,140
|
|
20231208,105100,542910500,7680,7680,7680,7680,107
|
|
20231208,105000,542088740,7680,7690,7690,7680,394
|
|
20231208,104900,539062630,7700,7700,7700,7700,1
|
|
20231208,104800,539054930,7700,7700,7700,7700,0
|
|
20231208,104700,539054930,7700,7700,7700,7700,0
|
|
20231208,104600,539054930,7700,7700,7700,7700,13
|
|
20231208,104500,538954830,7700,7710,7710,7700,111
|
|
20231208,104400,538099180,7730,7730,7730,7730,5
|
|
20231208,104300,538060530,7710,7710,7710,7710,1
|
|
20231208,104200,538052820,7710,7700,7750,7700,815
|
|
20231208,104100,531762620,7680,7680,7680,7680,14
|
|
20231208,104000,531655100,7680,7700,7700,7680,436
|
|
20231208,103900,528302270,7700,7700,7700,7700,149
|
|
20231208,103800,527154970,7700,7700,7700,7700,148
|
|
20231208,103700,526015370,7700,7700,7700,7700,0
|
|
20231208,103600,526015370,7700,7690,7700,7690,37
|
|
20231208,103500,525730480,7680,7680,7680,7680,61
|
|
20231208,103400,525262000,7680,7680,7680,7680,44
|
|
20231208,103300,524924080,7680,7680,7680,7670,139
|
|
20231208,103200,523857810,7680,7670,7680,7670,941
|
|
20231208,103100,516637530,7670,7690,7690,7670,1544
|
|
20231208,103000,504780600,7700,7690,7700,7690,308
|
|
20231208,102900,502412010,7710,7700,7710,7700,155
|
|
20231208,102800,501218500,7690,7690,7700,7690,223
|
|
20231208,102700,499503620,7690,7690,7690,7690,1230
|
|
20231208,102600,490044920,7680,7680,7680,7680,400
|
|
20231208,102500,486972920,7690,7690,7690,7690,20
|
|
20231208,102400,486819120,7690,7690,7690,7690,202
|
|
20231208,102300,485265740,7690,7690,7690,7690,0
|
|
20231208,102200,485265740,7690,7690,7690,7690,20
|
|
20231208,102100,485111940,7690,7680,7690,7680,241
|
|
20231208,102000,483259660,7690,7700,7700,7690,356
|
|
20231208,101900,480521740,7700,7700,7700,7700,0
|
|
20231208,101800,480521740,7700,7710,7710,7700,443
|
|
20231208,101700,477110630,7710,7710,7710,7710,0
|
|
20231208,101600,477110630,7710,7710,7710,7700,114
|
|
20231208,101500,476232190,7710,7710,7710,7710,47
|
|
20231208,101400,475869820,7700,7710,7710,7700,381
|
|
20231208,101300,472935790,7710,7730,7730,7710,566
|
|
20231208,101200,468570780,7730,7700,7760,7700,836
|
|
20231208,101100,462109290,7700,7700,7700,7700,100
|
|
20231208,101000,461339290,7700,7720,7720,7700,581
|
|
20231208,100900,456856280,7730,7730,7730,7730,0
|
|
20231208,100800,456856280,7730,7740,7740,7730,143
|
|
20231208,100700,455750620,7740,7740,7740,7740,0
|
|
20231208,100600,455750620,7740,7740,7740,7740,0
|
|
20231208,100500,455750620,7740,7740,7740,7740,167
|
|
20231208,100400,454458040,7740,7730,7740,7730,79
|
|
20231208,100300,453846980,7730,7750,7750,7730,510
|
|
20231208,100200,449894640,7760,7770,7770,7760,58
|
|
20231208,100100,449444080,7780,7750,7780,7750,769
|
|
20231208,100000,443474440,7750,7740,7750,7730,1210
|
|
20231208,095900,434098470,7730,7740,7740,7720,299
|
|
20231208,095800,431785760,7740,7730,7740,7730,1112
|
|
20231208,095700,423184480,7740,7740,7740,7740,0
|
|
20231208,095600,423184480,7740,7750,7750,7740,467
|
|
20231208,095500,419568230,7750,7750,7750,7750,92
|
|
20231208,095400,418855230,7750,7750,7750,7740,1486
|
|
20231208,095300,407338850,7760,7710,7760,7710,7155
|
|
20231208,095200,352108020,7700,7700,7700,7700,3
|
|
20231208,095100,352084920,7700,7700,7700,7700,2
|
|
20231208,095000,352069520,7700,7690,7700,7690,1986
|
|
20231208,094900,336787500,7690,7700,7700,7690,621
|
|
20231208,094800,332007800,7700,7700,7700,7700,122
|
|
20231208,094700,331068400,7700,7700,7700,7700,9
|
|
20231208,094600,330999100,7700,7700,7700,7670,2018
|
|
20231208,094500,315496780,7700,7700,7710,7700,39
|
|
20231208,094400,315196160,7700,7710,7710,7700,118
|
|
20231208,094300,314287380,7710,7710,7710,7710,7
|
|
20231208,094200,314233410,7710,7700,7710,7700,1041
|
|
20231208,094100,306217300,7710,7710,7710,7710,0
|
|
20231208,094000,306217300,7710,7700,7710,7700,22
|
|
20231208,093900,306047730,7700,7710,7710,7700,3
|
|
20231208,093800,306024610,7710,7710,7710,7700,138
|
|
20231208,093700,304961640,7710,7700,7710,7700,19
|
|
20231208,093600,304815280,7700,7700,7700,7700,191
|
|
20231208,093500,303344580,7700,7720,7720,7700,1015
|
|
20231208,093400,295519980,7720,7720,7720,7720,59
|
|
20231208,093300,295064500,7720,7710,7720,7710,135
|
|
20231208,093200,294023480,7710,7720,7720,7710,1522
|
|
20231208,093100,282288640,7720,7710,7720,7710,265
|
|
20231208,093000,280244340,7720,7700,7720,7700,806
|
|
20231208,092900,274036610,7710,7710,7710,7700,99
|
|
20231208,092800,273273800,7710,7710,7710,7700,300
|
|
20231208,092700,270961800,7710,7720,7720,7710,905
|
|
20231208,092600,263983890,7720,7720,7720,7720,54
|
|
20231208,092500,263567010,7710,7710,7710,7710,45
|
|
20231208,092400,263220060,7720,7720,7720,7720,0
|
|
20231208,092300,263220060,7720,7710,7720,7710,198
|
|
20231208,092200,261692550,7700,7700,7700,7700,154
|
|
20231208,092100,260506750,7710,7680,7710,7680,408
|
|
20231208,092000,257372260,7670,7660,7670,7660,1071
|
|
20231208,091900,249157700,7660,7650,7670,7650,92
|
|
20231208,091800,248453210,7670,7670,7670,7660,66
|
|
20231208,091700,247947040,7670,7640,7680,7640,1774
|
|
20231208,091600,234339260,7640,7630,7640,7620,2241
|
|
20231208,091500,217241290,7640,7640,7640,7630,768
|
|
20231208,091400,211377760,7640,7620,7640,7620,1190
|
|
20231208,091300,202307040,7610,7640,7640,7610,3714
|
|
20231208,091200,174000370,7640,7650,7650,7640,573
|
|
20231208,091100,169622590,7650,7660,7660,7630,3366
|
|
20231208,091000,143897930,7680,7670,7680,7670,773
|
|
20231208,090900,137966720,7670,7660,7670,7650,591
|
|
20231208,090800,133439230,7660,7640,7660,7630,1880
|
|
20231208,090700,119094090,7630,7670,7670,7630,1809
|
|
20231208,090600,105266620,7650,7670,7670,7650,21
|
|
20231208,090500,105105940,7640,7630,7650,7630,283
|
|
20231208,090400,102944160,7620,7670,7670,7620,2191
|
|
20231208,090300,86187100,7680,7660,7680,7660,149
|
|
20231208,090200,85045410,7670,7680,7680,7670,198
|
|
20231208,090100,83526490,7680,7740,7740,7680,10087
|
|
20231208,090000,5819270,7730,7720,7730,7720,753
|