670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,200700,4985978930,9070,9070,9070,9070,4852
|
|
20231206,200600,4985978930,9070,9070,9070,9070,0
|
|
20231206,200500,4985978930,9070,9070,9070,9070,0
|
|
20231206,200400,4985978930,9070,9070,9070,9070,0
|
|
20231206,200300,4985978930,9070,9070,9070,9070,0
|
|
20231206,200200,4985978930,9070,9070,9070,9070,0
|
|
20231206,200100,4985978930,9070,9070,9070,9070,0
|
|
20231206,200000,4985978930,9070,9070,9070,9070,0
|
|
20231206,195900,4985978930,9070,9070,9070,9070,0
|
|
20231206,195800,4985978930,9070,9070,9070,9070,0
|
|
20231206,195700,4985978930,9070,9070,9070,9070,0
|
|
20231206,195600,4985978930,9070,9070,9070,9070,0
|
|
20231206,195500,4985978930,9070,9070,9070,9070,0
|
|
20231206,195400,4985978930,9070,9070,9070,9070,0
|
|
20231206,195300,4985978930,9070,9070,9070,9070,0
|
|
20231206,195200,4985978930,9070,9070,9070,9070,0
|
|
20231206,195100,4985978930,9070,9070,9070,9070,0
|
|
20231206,195000,4985978930,9070,9070,9070,9070,0
|
|
20231206,194900,4985978930,9070,9070,9070,9070,0
|
|
20231206,194800,4985978930,9070,9070,9070,9070,0
|
|
20231206,194700,4985978930,9070,9070,9070,9070,0
|
|
20231206,194600,4985978930,9070,9070,9070,9070,0
|
|
20231206,194500,4985978930,9070,9070,9070,9070,0
|
|
20231206,194400,4985978930,9070,9070,9070,9070,0
|
|
20231206,194300,4985978930,9070,9070,9070,9070,0
|
|
20231206,194200,4985978930,9070,9070,9070,9070,0
|
|
20231206,194100,4985978930,9070,9070,9070,9070,0
|
|
20231206,194000,4985978930,9070,9070,9070,9070,0
|
|
20231206,193900,4985978930,9070,9070,9070,9070,0
|
|
20231206,193800,4985978930,9070,9070,9070,9070,0
|
|
20231206,193700,4985978930,9070,9070,9070,9070,4852
|
|
20231206,193600,4985978930,9070,9070,9070,9070,0
|
|
20231206,193500,4985978930,9070,9070,9070,9070,0
|
|
20231206,193400,4985978930,9070,9070,9070,9070,0
|
|
20231206,193300,4985978930,9070,9070,9070,9070,0
|
|
20231206,193200,4985978930,9070,9070,9070,9070,0
|
|
20231206,193100,4985978930,9070,9070,9070,9070,0
|
|
20231206,193000,4985978930,9070,9070,9070,9070,0
|
|
20231206,192900,4985978930,9070,9070,9070,9070,0
|
|
20231206,192800,4985978930,9070,9070,9070,9070,0
|
|
20231206,192700,4985978930,9070,9070,9070,9070,0
|
|
20231206,192600,4985978930,9070,9070,9070,9070,0
|
|
20231206,192500,4985978930,9070,9070,9070,9070,0
|
|
20231206,192400,4985978930,9070,9070,9070,9070,0
|
|
20231206,192300,4985978930,9070,9070,9070,9070,0
|
|
20231206,192200,4985978930,9070,9070,9070,9070,0
|
|
20231206,192100,4985978930,9070,9070,9070,9070,0
|
|
20231206,192000,4985978930,9070,9070,9070,9070,0
|
|
20231206,191900,4985978930,9070,9070,9070,9070,0
|
|
20231206,191800,4985978930,9070,9070,9070,9070,0
|
|
20231206,191700,4985978930,9070,9070,9070,9070,0
|
|
20231206,191600,4985978930,9070,9070,9070,9070,0
|
|
20231206,191500,4985978930,9070,9070,9070,9070,0
|
|
20231206,191400,4985978930,9070,9070,9070,9070,0
|
|
20231206,191300,4985978930,9070,9070,9070,9070,0
|
|
20231206,191200,4985978930,9070,9070,9070,9070,0
|
|
20231206,191100,4985978930,9070,9070,9070,9070,0
|
|
20231206,191000,4985978930,9070,9070,9070,9070,0
|
|
20231206,190900,4985978930,9070,9070,9070,9070,0
|
|
20231206,190800,4985978930,9070,9070,9070,9070,0
|
|
20231206,190700,4985978930,9070,9070,9070,9070,4852
|
|
20231206,190600,4985978930,9070,9070,9070,9070,0
|
|
20231206,190500,4985978930,9070,9070,9070,9070,0
|
|
20231206,190400,4985978930,9070,9070,9070,9070,0
|
|
20231206,190300,4985978930,9070,9070,9070,9070,0
|
|
20231206,190200,4985978930,9070,9070,9070,9070,0
|
|
20231206,190100,4985978930,9070,9070,9070,9070,0
|
|
20231206,190000,4985978930,9070,9070,9070,9070,0
|
|
20231206,185900,4985978930,9070,9070,9070,9070,0
|
|
20231206,185800,4985978930,9070,9070,9070,9070,0
|
|
20231206,185700,4985978930,9070,9070,9070,9070,0
|
|
20231206,185600,4985978930,9070,9070,9070,9070,0
|
|
20231206,185500,4985978930,9070,9070,9070,9070,0
|
|
20231206,185400,4985978930,9070,9070,9070,9070,0
|
|
20231206,185300,4985978930,9070,9070,9070,9070,0
|
|
20231206,185200,4985978930,9070,9070,9070,9070,0
|
|
20231206,185100,4985978930,9070,9070,9070,9070,0
|
|
20231206,185000,4985978930,9070,9070,9070,9070,0
|
|
20231206,184900,4985978930,9070,9070,9070,9070,0
|
|
20231206,184800,4985978930,9070,9070,9070,9070,0
|
|
20231206,184700,4985978930,9070,9070,9070,9070,0
|
|
20231206,184600,4985978930,9070,9070,9070,9070,0
|
|
20231206,184500,4985978930,9070,9070,9070,9070,0
|
|
20231206,184400,4985978930,9070,9070,9070,9070,0
|
|
20231206,184300,4985978930,9070,9070,9070,9070,0
|
|
20231206,184200,4985978930,9070,9070,9070,9070,0
|
|
20231206,184100,4985978930,9070,9070,9070,9070,0
|
|
20231206,184000,4985978930,9070,9070,9070,9070,0
|
|
20231206,183900,4985978930,9070,9070,9070,9070,0
|
|
20231206,183800,4985978930,9070,9070,9070,9070,0
|
|
20231206,183700,4985978930,9070,9070,9070,9070,4852
|
|
20231206,183600,4985978930,9070,9070,9070,9070,0
|
|
20231206,183500,4985978930,9070,9070,9070,9070,0
|
|
20231206,183400,4985978930,9070,9070,9070,9070,0
|
|
20231206,183300,4985978930,9070,9070,9070,9070,0
|
|
20231206,183200,4985978930,9070,9070,9070,9070,0
|
|
20231206,183100,4985978930,9070,9070,9070,9070,0
|
|
20231206,183000,4985978930,9070,9070,9070,9070,0
|
|
20231206,182900,4985978930,9070,9070,9070,9070,0
|
|
20231206,182800,4985978930,9070,9070,9070,9070,0
|
|
20231206,182700,4985978930,9070,9070,9070,9070,0
|
|
20231206,182600,4985978930,9070,9070,9070,9070,0
|
|
20231206,182500,4985978930,9070,9070,9070,9070,0
|
|
20231206,182400,4985978930,9070,9070,9070,9070,0
|
|
20231206,182300,4985978930,9070,9070,9070,9070,0
|
|
20231206,182200,4985978930,9070,9070,9070,9070,0
|
|
20231206,182100,4985978930,9070,9070,9070,9070,0
|
|
20231206,182000,4985978930,9070,9070,9070,9070,0
|
|
20231206,181900,4985978930,9070,9070,9070,9070,0
|
|
20231206,181800,4985978930,9070,9070,9070,9070,0
|
|
20231206,181700,4985978930,9070,9070,9070,9070,0
|
|
20231206,181600,4985978930,9070,9070,9070,9070,0
|
|
20231206,181500,4985978930,9070,9070,9070,9070,0
|
|
20231206,181400,4985978930,9070,9070,9070,9070,0
|
|
20231206,181300,4985978930,9070,9070,9070,9070,0
|
|
20231206,181200,4985978930,9070,9070,9070,9070,0
|
|
20231206,181100,4985978930,9070,9070,9070,9070,0
|
|
20231206,181000,4985978930,9070,9070,9070,9070,0
|
|
20231206,180900,4985978930,9070,9070,9070,9070,0
|
|
20231206,180800,4985978930,9070,9070,9070,9070,0
|
|
20231206,180700,4985978930,9070,9070,9070,9070,4852
|
|
20231206,180600,4985978930,9070,9070,9070,9070,0
|
|
20231206,180500,4985978930,9070,9070,9070,9070,0
|
|
20231206,180400,4985978930,9070,9070,9070,9070,0
|
|
20231206,180300,4985978930,9070,9070,9070,9070,0
|
|
20231206,180200,4985978930,9070,9070,9070,9070,0
|
|
20231206,180100,4985978930,9070,9070,9070,9070,0
|
|
20231206,180000,4985978930,9070,9070,9070,9070,0
|
|
20231206,175900,4985978930,9070,9070,9070,9070,0
|
|
20231206,175800,4985978930,9070,9070,9070,9070,0
|
|
20231206,175700,4985978930,9070,9070,9070,9070,0
|
|
20231206,175600,4985978930,9070,9070,9070,9070,0
|
|
20231206,175500,4985978930,9070,9070,9070,9070,0
|
|
20231206,175400,4985978930,9070,9070,9070,9070,0
|
|
20231206,175300,4985978930,9070,9070,9070,9070,0
|
|
20231206,175200,4985978930,9070,9070,9070,9070,0
|
|
20231206,175100,4985978930,9070,9070,9070,9070,0
|
|
20231206,175000,4985978930,9070,9070,9070,9070,0
|
|
20231206,174900,4985978930,9070,9070,9070,9070,0
|
|
20231206,174800,4985978930,9070,9070,9070,9070,0
|
|
20231206,174700,4985978930,9070,9070,9070,9070,0
|
|
20231206,174600,4985978930,9070,9070,9070,9070,0
|
|
20231206,174500,4985978930,9070,9070,9070,9070,0
|
|
20231206,174400,4985978930,9070,9070,9070,9070,0
|
|
20231206,174300,4985978930,9070,9070,9070,9070,0
|
|
20231206,174200,4985978930,9070,9070,9070,9070,0
|
|
20231206,174100,4985978930,9070,9070,9070,9070,0
|
|
20231206,174000,4985978930,9070,9070,9070,9070,0
|
|
20231206,173900,4985978930,9070,9070,9070,9070,0
|
|
20231206,173800,4985978930,9070,9070,9070,9070,0
|
|
20231206,173700,4985978930,9070,9070,9070,9070,4852
|
|
20231206,173600,4985978930,9070,9070,9070,9070,0
|
|
20231206,173500,4985978930,9070,9070,9070,9070,0
|
|
20231206,173400,4985978930,9070,9070,9070,9070,0
|
|
20231206,173300,4985978930,9070,9070,9070,9070,0
|
|
20231206,173200,4985978930,9070,9070,9070,9070,0
|
|
20231206,173100,4985978930,9070,9070,9070,9070,0
|
|
20231206,173000,4985978930,9070,9070,9070,9070,0
|
|
20231206,172900,4985978930,9070,9070,9070,9070,0
|
|
20231206,172800,4985978930,9070,9070,9070,9070,0
|
|
20231206,172700,4985978930,9070,9070,9070,9070,0
|
|
20231206,172600,4985978930,9070,9070,9070,9070,0
|
|
20231206,172500,4985978930,9070,9070,9070,9070,0
|
|
20231206,172400,4985978930,9070,9070,9070,9070,0
|
|
20231206,172300,4985978930,9070,9070,9070,9070,0
|
|
20231206,172200,4985978930,9070,9070,9070,9070,0
|
|
20231206,172100,4985978930,9070,9070,9070,9070,0
|
|
20231206,172000,4985978930,9070,9070,9070,9070,0
|
|
20231206,171900,4985978930,9070,9070,9070,9070,0
|
|
20231206,171800,4985978930,9070,9070,9070,9070,0
|
|
20231206,171700,4985978930,9070,9070,9070,9070,0
|
|
20231206,171600,4985978930,9070,9070,9070,9070,0
|
|
20231206,171500,4985978930,9070,9070,9070,9070,0
|
|
20231206,171400,4985978930,9070,9070,9070,9070,0
|
|
20231206,171300,4985978930,9070,9070,9070,9070,0
|
|
20231206,171200,4985978930,9070,9070,9070,9070,0
|
|
20231206,171100,4985978930,9070,9070,9070,9070,0
|
|
20231206,171000,4985978930,9070,9070,9070,9070,0
|
|
20231206,170900,4985978930,9070,9070,9070,9070,0
|
|
20231206,170800,4985978930,9070,9070,9070,9070,0
|
|
20231206,170700,4985978930,9070,9070,9070,9070,4852
|
|
20231206,170600,4985978930,9070,9070,9070,9070,0
|
|
20231206,170500,4985978930,9070,9070,9070,9070,0
|
|
20231206,170400,4985978930,9070,9070,9070,9070,0
|
|
20231206,170300,4985978930,9070,9070,9070,9070,0
|
|
20231206,170200,4985978930,9070,9070,9070,9070,0
|
|
20231206,170100,4985978930,9070,9070,9070,9070,0
|
|
20231206,170000,4985978930,9070,9070,9070,9070,0
|
|
20231206,165900,4985978930,9070,9070,9070,9070,0
|
|
20231206,165800,4985978930,9070,9070,9070,9070,0
|
|
20231206,165700,4985978930,9070,9070,9070,9070,0
|
|
20231206,165600,4985978930,9070,9070,9070,9070,0
|
|
20231206,165500,4985978930,9070,9070,9070,9070,0
|
|
20231206,165400,4985978930,9070,9070,9070,9070,0
|
|
20231206,165300,4985978930,9070,9070,9070,9070,0
|
|
20231206,165200,4985978930,9070,9070,9070,9070,0
|
|
20231206,165100,4985978930,9070,9070,9070,9070,0
|
|
20231206,165000,4985978930,9070,9070,9070,9070,0
|
|
20231206,164900,4985978930,9070,9070,9070,9070,0
|
|
20231206,164800,4985978930,9070,9070,9070,9070,0
|
|
20231206,164700,4985978930,9070,9070,9070,9070,0
|
|
20231206,164600,4985978930,9070,9070,9070,9070,0
|
|
20231206,164500,4985978930,9070,9070,9070,9070,0
|
|
20231206,164400,4985978930,9070,9070,9070,9070,0
|
|
20231206,164300,4985978930,9070,9070,9070,9070,0
|
|
20231206,164200,4985978930,9070,9070,9070,9070,0
|
|
20231206,164100,4985978930,9070,9070,9070,9070,0
|
|
20231206,164000,4985978930,9070,9070,9070,9070,0
|
|
20231206,163900,4985978930,9070,9070,9070,9070,0
|
|
20231206,163800,4985978930,9070,9070,9070,9070,0
|
|
20231206,163700,4985978930,9070,9070,9070,9070,4852
|
|
20231206,163600,4985978930,9070,9070,9070,9070,0
|
|
20231206,163500,4985978930,9070,9070,9070,9070,0
|
|
20231206,163400,4985978930,9070,9070,9070,9070,0
|
|
20231206,163300,4985978930,9070,9070,9070,9070,0
|
|
20231206,163200,4985978930,9070,9070,9070,9070,0
|
|
20231206,163100,4985978930,9070,9070,9070,9070,0
|
|
20231206,163000,4985978930,9070,9070,9070,9070,0
|
|
20231206,162900,4985978930,9070,9070,9070,9070,0
|
|
20231206,162800,4985978930,9070,9070,9070,9070,0
|
|
20231206,162700,4985978930,9070,9070,9070,9070,0
|
|
20231206,162600,4985978930,9070,9070,9070,9070,0
|
|
20231206,162500,4985978930,9070,9070,9070,9070,0
|
|
20231206,162400,4985978930,9070,9070,9070,9070,0
|
|
20231206,162300,4985978930,9070,9070,9070,9070,0
|
|
20231206,162200,4985978930,9070,9070,9070,9070,0
|
|
20231206,162100,4985978930,9070,9070,9070,9070,0
|
|
20231206,162000,4985978930,9070,9070,9070,9070,0
|
|
20231206,161900,4985978930,9070,9070,9070,9070,0
|
|
20231206,161800,4985978930,9070,9070,9070,9070,0
|
|
20231206,161700,4985978930,9070,9070,9070,9070,0
|
|
20231206,161600,4985978930,9070,9070,9070,9070,0
|
|
20231206,161500,4985978930,9070,9070,9070,9070,0
|
|
20231206,161400,4985978930,9070,9070,9070,9070,0
|
|
20231206,161300,4985978930,9070,9070,9070,9070,0
|
|
20231206,161200,4985978930,9070,9070,9070,9070,0
|
|
20231206,161100,4985978930,9070,9070,9070,9070,0
|
|
20231206,161000,4985978930,9070,9070,9070,9070,0
|
|
20231206,160900,4985978930,9070,9070,9070,9070,0
|
|
20231206,160800,4985978930,9070,9070,9070,9070,0
|
|
20231206,160700,4985978930,9070,9070,9070,9070,4852
|
|
20231206,160600,4985978930,9070,9070,9070,9070,0
|
|
20231206,160500,4985978930,9070,9070,9070,9070,0
|
|
20231206,160400,4985978930,9070,9070,9070,9070,0
|
|
20231206,160300,4985978930,9070,9070,9070,9070,0
|
|
20231206,160200,4985978930,9070,9070,9070,9070,0
|
|
20231206,160100,4985978930,9070,9070,9070,9070,0
|
|
20231206,160000,4985978930,9070,9070,9070,9070,0
|
|
20231206,155900,4985978930,9070,9070,9070,9070,0
|
|
20231206,155800,4985978930,9070,9070,9070,9070,0
|
|
20231206,155700,4985978930,9070,9070,9070,9070,0
|
|
20231206,155600,4985978930,9070,9070,9070,9070,0
|
|
20231206,155500,4985978930,9070,9070,9070,9070,0
|
|
20231206,155400,4985978930,9070,9070,9070,9070,0
|
|
20231206,155300,4985978930,9070,9070,9070,9070,0
|
|
20231206,155200,4985978930,9070,9070,9070,9070,0
|
|
20231206,155100,4985978930,9070,9070,9070,9070,0
|
|
20231206,155000,4985978930,9070,9070,9070,9070,0
|
|
20231206,154900,4985978930,9070,9070,9070,9070,0
|
|
20231206,154800,4985978930,9070,9070,9070,9070,0
|
|
20231206,154700,4985978930,9070,9070,9070,9070,0
|
|
20231206,154600,4985978930,9070,9070,9070,9070,0
|
|
20231206,154500,4985978930,9070,9070,9070,9070,0
|
|
20231206,154400,4985978930,9070,9070,9070,9070,0
|
|
20231206,154300,4985978930,9070,9070,9070,9070,0
|
|
20231206,154200,4985978930,9070,9070,9070,9070,0
|
|
20231206,154100,4985978930,9070,9070,9070,9070,0
|
|
20231206,154000,4985978930,9070,9070,9070,9070,0
|
|
20231206,153900,4985978930,9070,9070,9070,9070,0
|
|
20231206,153800,4985978930,9070,9070,9070,9070,0
|
|
20231206,153700,4985978930,9070,9070,9070,9070,4852
|
|
20231206,153600,4985978930,9070,9070,9070,9070,0
|
|
20231206,153500,4985978930,9070,9070,9070,9070,0
|
|
20231206,153400,4985978930,9070,9070,9070,9070,0
|
|
20231206,153300,4985978930,9070,9070,9070,9070,0
|
|
20231206,153200,4985978930,9070,9070,9070,9070,0
|
|
20231206,153100,4985978930,9070,9070,9070,9070,0
|
|
20231206,153000,4985978930,9070,9070,9070,9070,4852
|
|
20231206,152900,4941971290,9060,9060,9060,9060,0
|
|
20231206,152800,4941971290,9060,9060,9060,9060,0
|
|
20231206,152700,4941971290,9060,9060,9060,9060,0
|
|
20231206,152600,4941971290,9060,9060,9060,9060,0
|
|
20231206,152500,4941971290,9060,9060,9060,9060,0
|
|
20231206,152400,4941971290,9060,9060,9060,9060,0
|
|
20231206,152300,4941971290,9060,9060,9060,9060,0
|
|
20231206,152200,4941971290,9060,9060,9060,9060,0
|
|
20231206,152100,4941971290,9060,9060,9060,9060,0
|
|
20231206,152000,4941971290,9060,9060,9060,9060,0
|
|
20231206,151900,4941971290,9060,9020,9060,9020,403
|
|
20231206,151800,4938325740,9020,9090,9100,8990,18776
|
|
20231206,151700,4768644930,9100,9100,9100,9090,29
|
|
20231206,151600,4768381220,9090,9100,9100,9090,136
|
|
20231206,151500,4767144040,9100,9080,9100,9080,229
|
|
20231206,151400,4765063530,9090,9090,9090,9090,13
|
|
20231206,151300,4764945360,9090,9100,9100,9090,561
|
|
20231206,151200,4759845490,9100,9080,9100,9070,1053
|
|
20231206,151100,4750275240,9090,9070,9090,9070,486
|
|
20231206,151000,4745866010,9060,9070,9070,9060,1162
|
|
20231206,150900,4735338220,9070,9070,9080,9070,601
|
|
20231206,150800,4729887110,9080,9080,9080,9070,271
|
|
20231206,150700,4727427630,9080,9080,9080,9070,350
|
|
20231206,150600,4724251630,9070,9070,9080,9070,122
|
|
20231206,150500,4723144990,9070,9060,9070,9060,927
|
|
20231206,150400,4714737230,9050,9060,9070,9050,198
|
|
20231206,150300,4712943100,9060,9060,9060,9060,1041
|
|
20231206,150200,4703511640,9060,9070,9070,9060,402
|
|
20231206,150100,4699869190,9070,9070,9070,9070,468
|
|
20231206,150000,4695624430,9070,9070,9070,9050,559
|
|
20231206,145900,4690564880,9070,9080,9080,9060,944
|
|
20231206,145800,4682012130,9070,9070,9070,9070,119
|
|
20231206,145700,4680932800,9070,9080,9090,9060,1622
|
|
20231206,145600,4666226440,9080,9080,9090,9080,7
|
|
20231206,145500,4666162850,9080,9080,9090,9080,27
|
|
20231206,145400,4665917640,9070,9080,9080,9070,106
|
|
20231206,145300,4664956120,9080,9090,9090,9080,1166
|
|
20231206,145200,4654368820,9090,9090,9090,9090,151
|
|
20231206,145100,4652996230,9090,9090,9090,9090,98
|
|
20231206,145000,4652105410,9090,9090,9090,9080,1810
|
|
20231206,144900,4635663080,9090,9100,9100,9080,456
|
|
20231206,144800,4631518030,9100,9090,9100,9090,121
|
|
20231206,144700,4630418100,9100,9100,9100,9100,21
|
|
20231206,144600,4630227000,9100,9090,9100,9090,56
|
|
20231206,144500,4629717950,9090,9090,9090,9090,110
|
|
20231206,144400,4628718050,9090,9090,9100,9090,387
|
|
20231206,144300,4625198210,9100,9110,9110,9090,579
|
|
20231206,144200,4619929750,9120,9110,9120,9100,179
|
|
20231206,144100,4618300410,9110,9110,9120,9110,538
|
|
20231206,144000,4613399120,9120,9110,9140,9100,622
|
|
20231206,143900,4607716210,9120,9110,9130,9110,311
|
|
20231206,143800,4604880620,9110,9110,9110,9110,502
|
|
20231206,143700,4600307400,9110,9100,9110,9100,618
|
|
20231206,143600,4594680330,9100,9100,9100,9100,1
|
|
20231206,143500,4594671230,9100,9090,9100,9090,59
|
|
20231206,143400,4594134890,9090,9090,9090,9090,0
|
|
20231206,143300,4594134890,9090,9100,9100,9090,72
|
|
20231206,143200,4593479730,9070,9080,9080,9070,111
|
|
20231206,143100,4592472950,9070,9070,9070,9070,457
|
|
20231206,143000,4588327960,9060,9080,9090,9060,81
|
|
20231206,142900,4587593760,9060,9070,9070,9060,1144
|
|
20231206,142800,4577221650,9070,9090,9090,9070,961
|
|
20231206,142700,4568498760,9100,9100,9100,9100,2
|
|
20231206,142600,4568480560,9080,9090,9090,9080,114
|
|
20231206,142500,4567445430,9100,9090,9100,9090,11
|
|
20231206,142400,4567345430,9080,9070,9080,9070,377
|
|
20231206,142300,4563925980,9070,9070,9070,9070,0
|
|
20231206,142200,4563925980,9070,9070,9070,9070,224
|
|
20231206,142100,4561894300,9070,9070,9070,9070,25
|
|
20231206,142000,4561667550,9070,9100,9100,9070,51
|
|
20231206,141900,4561204950,9070,9070,9070,9070,835
|
|
20231206,141800,4553631500,9070,9070,9070,9070,503
|
|
20231206,141700,4549069290,9060,9100,9100,9060,7575
|
|
20231206,141600,4480260090,9100,9110,9110,9100,99
|
|
20231206,141500,4479358500,9100,9120,9120,9100,3041
|
|
20231206,141400,4451667530,9120,9120,9120,9110,509
|
|
20231206,141300,4447026090,9110,9120,9120,9110,149
|
|
20231206,141200,4445668600,9120,9110,9120,9110,137
|
|
20231206,141100,4444420330,9110,9130,9130,9110,65
|
|
20231206,141000,4443828080,9130,9110,9130,9100,123
|
|
20231206,140900,4442707900,9130,9130,9130,9130,50
|
|
20231206,140800,4442251400,9130,9130,9130,9130,5
|
|
20231206,140700,4442205750,9130,9090,9130,9090,279
|
|
20231206,140600,4439665580,9090,9080,9090,9080,233
|
|
20231206,140500,4437548610,9080,9080,9080,9080,1033
|
|
20231206,140400,4428168970,9080,9070,9080,9070,509
|
|
20231206,140300,4423552330,9080,9070,9080,9070,299
|
|
20231206,140200,4420840100,9070,9080,9080,9070,280
|
|
20231206,140100,4418299700,9070,9070,9080,9070,1040
|
|
20231206,140000,4408866520,9080,9080,9090,9070,804
|
|
20231206,135900,4401567730,9080,9080,9090,9070,187
|
|
20231206,135800,4399870470,9080,9090,9090,9080,1026
|
|
20231206,135700,4390554330,9090,9100,9100,9080,721
|
|
20231206,135600,4383999010,9120,9120,9120,9120,54
|
|
20231206,135500,4383506530,9120,9120,9120,9120,21
|
|
20231206,135400,4383315010,9120,9100,9120,9100,47
|
|
20231206,135300,4382886570,9100,9090,9100,9080,1083
|
|
20231206,135200,4373052280,9080,9080,9120,9080,591
|
|
20231206,135100,4367678800,9080,9100,9130,9080,4838
|
|
20231206,135000,4323688360,9100,9110,9110,9100,2083
|
|
20231206,134900,4304730310,9110,9110,9120,9100,1899
|
|
20231206,134800,4287437330,9120,9120,9130,9110,3335
|
|
20231206,134700,4257049430,9120,9130,9130,9110,4782
|
|
20231206,134600,4213418090,9140,9150,9150,9130,2723
|
|
20231206,134500,4188524600,9150,9150,9180,9140,4641
|
|
20231206,134400,4146073390,9150,9160,9180,9150,4345
|
|
20231206,134300,4106313330,9160,9160,9160,9160,571
|
|
20231206,134200,4101082970,9160,9160,9160,9160,1254
|
|
20231206,134100,4089596330,9160,9180,9180,9160,2108
|
|
20231206,134000,4070260000,9180,9180,9180,9180,255
|
|
20231206,133900,4067919100,9180,9180,9180,9180,271
|
|
20231206,133800,4065431320,9180,9190,9190,9180,74
|
|
20231206,133700,4064751850,9190,9200,9200,9180,1406
|
|
20231206,133600,4051838510,9200,9190,9200,9190,124
|
|
20231206,133500,4050698210,9190,9190,9200,9190,373
|
|
20231206,133400,4047270330,9190,9200,9200,9190,379
|
|
20231206,133300,4043786820,9200,9190,9200,9190,71
|
|
20231206,133200,4043134180,9190,9190,9200,9190,65
|
|
20231206,133100,4042536820,9190,9190,9190,9190,446
|
|
20231206,133000,4038438080,9190,9200,9200,9190,696
|
|
20231206,132900,4032036970,9210,9200,9210,9190,62
|
|
20231206,132800,4031466640,9200,9200,9200,9190,348
|
|
20231206,132700,4028265290,9210,9190,9210,9190,116
|
|
20231206,132600,4027198190,9190,9200,9210,9180,628
|
|
20231206,132500,4021416780,9210,9170,9210,9170,1103
|
|
20231206,132400,4011292300,9160,9190,9190,9160,1068
|
|
20231206,132300,4001496300,9190,9190,9190,9190,354
|
|
20231206,132200,3998243040,9190,9220,9220,9190,826
|
|
20231206,132100,3990648450,9220,9190,9230,9170,1117
|
|
20231206,132000,3980374440,9220,9200,9220,9180,2090
|
|
20231206,131900,3961149770,9230,9240,9240,9200,1025
|
|
20231206,131800,3951685180,9220,9220,9250,9200,3497
|
|
20231206,131700,3919471120,9220,9210,9230,9200,6419
|
|
20231206,131600,3860364300,9240,9230,9240,9200,3980
|
|
20231206,131500,3823683880,9230,9230,9240,9230,486
|
|
20231206,131400,3819197420,9230,9280,9280,9230,1487
|
|
20231206,131300,3805460990,9260,9230,9270,9230,1302
|
|
20231206,131200,3793404490,9280,9270,9280,9230,593
|
|
20231206,131100,3787917130,9270,9260,9280,9250,858
|
|
20231206,131000,3779963750,9270,9290,9300,9270,2860
|
|
20231206,130900,3753410610,9300,9300,9300,9270,7244
|
|
20231206,130800,3686131680,9290,9310,9340,9290,7007
|
|
20231206,130700,3620831340,9320,9260,9330,9250,5405
|
|
20231206,130600,3570558140,9260,9250,9280,9230,4459
|
|
20231206,130500,3529282350,9250,9230,9290,9230,2241
|
|
20231206,130400,3508530910,9230,9250,9270,9230,3124
|
|
20231206,130300,3479651880,9250,9320,9330,9220,9506
|
|
20231206,130200,3391412080,9310,9320,9360,9270,22127
|
|
20231206,130100,3185005950,9320,9220,9330,9190,33896
|
|
20231206,130000,2870190050,9230,9100,9230,9100,16608
|
|
20231206,125900,2717296290,9080,9130,9130,9080,2845
|
|
20231206,125800,2691345670,9140,9150,9150,9140,1243
|
|
20231206,125700,2679973050,9150,9160,9160,9150,207
|
|
20231206,125600,2678078500,9160,9190,9190,9150,1862
|
|
20231206,125500,2661005890,9180,9190,9200,9180,711
|
|
20231206,125400,2654470220,9200,9190,9210,9190,444
|
|
20231206,125300,2650384980,9190,9190,9210,9170,9272
|
|
20231206,125200,2565104910,9190,9160,9190,9160,224
|
|
20231206,125100,2563049860,9160,9150,9160,9150,124
|
|
20231206,125000,2561915240,9190,9160,9190,9150,557
|
|
20231206,124900,2556799890,9160,9170,9200,9160,1023
|
|
20231206,124800,2547398440,9150,9160,9160,9150,904
|
|
20231206,124700,2539125320,9190,9190,9200,9150,4347
|
|
20231206,124600,2499226020,9190,9190,9200,9180,302
|
|
20231206,124500,2496450740,9180,9180,9190,9160,2545
|
|
20231206,124400,2473097330,9200,9160,9200,9130,8533
|
|
20231206,124300,2394792630,9160,9100,9170,9100,9344
|
|
20231206,124200,2309401090,9100,9100,9100,9090,278
|
|
20231206,124100,2306872070,9100,9050,9100,9050,3639
|
|
20231206,124000,2273804180,9050,9040,9050,9040,1606
|
|
20231206,123900,2259280100,9040,9030,9040,9030,263
|
|
20231206,123800,2256905200,9010,9020,9030,9010,176
|
|
20231206,123700,2255317920,9030,9010,9030,9010,738
|
|
20231206,123600,2248655210,9010,9020,9020,9010,532
|
|
20231206,123500,2243861160,9020,9020,9020,9020,130
|
|
20231206,123400,2242688560,9020,9020,9020,9020,0
|
|
20231206,123300,2242688560,9020,9020,9020,9020,25
|
|
20231206,123200,2242463060,9040,9040,9040,9040,0
|
|
20231206,123100,2242463060,9040,9020,9040,9010,481
|
|
20231206,123000,2238127380,9040,9030,9040,9030,952
|
|
20231206,122900,2229522480,9020,9010,9020,9010,34
|
|
20231206,122800,2229216050,9010,9010,9010,9010,0
|
|
20231206,122700,2229216050,9010,9010,9010,9010,38
|
|
20231206,122600,2228873670,9000,9000,9000,9000,2
|
|
20231206,122500,2228855670,9000,9010,9010,9000,1153
|
|
20231206,122400,2218468390,9000,9000,9000,9000,752
|
|
20231206,122300,2211700390,9000,9010,9010,9000,554
|
|
20231206,122200,2206712370,9010,9010,9010,9010,289
|
|
20231206,122100,2204108480,9030,9030,9030,9030,80
|
|
20231206,122000,2203386080,9010,9020,9020,9010,662
|
|
20231206,121900,2197415100,9030,9030,9030,9030,8
|
|
20231206,121800,2197342860,9030,9030,9030,9030,72
|
|
20231206,121700,2196692700,9040,9040,9040,9040,100
|
|
20231206,121600,2195788700,9020,9020,9020,9020,25
|
|
20231206,121500,2195563200,9040,9030,9040,9030,219
|
|
20231206,121400,2193585620,9030,9040,9040,9030,70
|
|
20231206,121300,2192953500,9040,9030,9040,9030,55
|
|
20231206,121200,2192456550,9020,9020,9020,9020,0
|
|
20231206,121100,2192456550,9020,9040,9040,9020,1025
|
|
20231206,121000,2183191050,9040,9040,9040,9040,1
|
|
20231206,120900,2183182010,9020,9020,9020,9020,152
|
|
20231206,120800,2181810970,9040,9040,9040,9040,1
|
|
20231206,120700,2181801930,9020,9050,9050,9020,988
|
|
20231206,120600,2172889960,9050,9040,9050,9040,235
|
|
20231206,120500,2170764480,9030,9030,9030,9030,214
|
|
20231206,120400,2168832060,9030,9030,9030,9030,139
|
|
20231206,120300,2167576890,9030,9050,9050,9030,142
|
|
20231206,120200,2166292710,9030,9030,9030,9030,151
|
|
20231206,120100,2164929180,9030,9030,9030,9030,25
|
|
20231206,120000,2164703430,9040,9030,9040,9030,115
|
|
20231206,115900,2163664080,9040,9040,9040,9040,158
|
|
20231206,115800,2162235760,9030,9020,9030,9020,27
|
|
20231206,115700,2161992200,9050,9050,9050,9050,66
|
|
20231206,115600,2161394900,9040,9020,9040,9020,31
|
|
20231206,115500,2161115160,9050,9030,9050,9030,102
|
|
20231206,115400,2160194080,9030,9030,9030,9030,25
|
|
20231206,115300,2159968330,9050,9050,9050,9050,87
|
|
20231206,115200,2159180980,9030,9030,9030,9030,32
|
|
20231206,115100,2158892020,9030,9030,9030,9030,409
|
|
20231206,115000,2155198750,9030,9040,9040,9030,198
|
|
20231206,114900,2153409120,9040,9020,9050,9020,118
|
|
20231206,114800,2152342110,9040,9040,9040,9040,16
|
|
20231206,114700,2152197470,9050,9050,9050,9010,47
|
|
20231206,114600,2151773470,9050,9010,9050,9010,1195
|
|
20231206,114500,2140976480,9000,9020,9020,9000,230
|
|
20231206,114400,2138902380,9020,9020,9020,9020,249
|
|
20231206,114300,2136656400,8990,8990,9020,8990,52
|
|
20231206,114200,2136188170,9020,9010,9020,9010,5
|
|
20231206,114100,2136143110,8990,8990,9000,8990,709
|
|
20231206,114000,2129763790,8990,8990,8990,8990,60
|
|
20231206,113900,2129224390,8990,9000,9000,8990,52
|
|
20231206,113800,2128756650,9000,8980,9000,8980,28
|
|
20231206,113700,2128505170,9010,9010,9010,9010,0
|
|
20231206,113600,2128505170,9010,8990,9010,8970,6011
|
|
20231206,113500,2074551980,8990,9020,9020,8990,2130
|
|
20231206,113400,2055390340,9000,9000,9000,9000,35
|
|
20231206,113300,2055075340,9000,9000,9000,9000,150
|
|
20231206,113200,2053725340,9000,9030,9030,9000,32
|
|
20231206,113100,2053437280,9030,9000,9030,9000,162
|
|
20231206,113000,2051979250,9000,8990,9010,8990,202
|
|
20231206,112900,2050162460,9030,9030,9030,9030,90
|
|
20231206,112800,2049349760,9000,9030,9040,9000,593
|
|
20231206,112700,2044007720,9030,9030,9030,9010,1549
|
|
20231206,112600,2030037110,9030,9030,9040,9030,65
|
|
20231206,112500,2029449660,9040,9030,9040,9030,75
|
|
20231206,112400,2028771910,9030,9030,9030,9030,68
|
|
20231206,112300,2028157870,9030,9050,9050,9030,31
|
|
20231206,112200,2027877840,9050,9040,9060,9040,2711
|
|
20231206,112100,2003330130,9040,9030,9050,9020,1398
|
|
20231206,112000,1990708410,9030,9030,9050,9030,4060
|
|
20231206,111900,1954011080,9030,9040,9050,9030,1646
|
|
20231206,111800,1939115810,9040,9040,9040,9040,106
|
|
20231206,111700,1938157570,9030,9030,9040,9030,188
|
|
20231206,111600,1936459310,9030,9020,9030,9020,264
|
|
20231206,111500,1934075640,9030,9030,9030,9030,785
|
|
20231206,111400,1926987090,9030,9030,9040,9020,1060
|
|
20231206,111300,1917405560,9040,9030,9040,9030,1225
|
|
20231206,111200,1906334400,9040,9020,9040,9010,1968
|
|
20231206,111100,1888565050,9030,9030,9030,9030,247
|
|
20231206,111000,1886334640,9030,9030,9030,9010,371
|
|
20231206,110900,1882987310,9010,9010,9010,9010,5
|
|
20231206,110800,1882942260,9020,9010,9020,9010,1138
|
|
20231206,110700,1872677850,9020,9030,9030,9020,101
|
|
20231206,110600,1871766820,9020,9020,9020,9020,41
|
|
20231206,110500,1871397000,9020,9020,9020,9020,99
|
|
20231206,110400,1870504020,9010,9020,9020,9010,647
|
|
20231206,110300,1864674350,9040,9040,9040,9010,50
|
|
20231206,110200,1864223100,9040,9020,9040,9020,2945
|
|
20231206,110100,1837634860,9020,9020,9020,9010,116
|
|
20231206,110000,1836588800,9010,9010,9010,9010,11
|
|
20231206,105900,1836489690,9020,9020,9020,9010,651
|
|
20231206,105800,1830617920,9010,9010,9010,9010,114
|
|
20231206,105700,1829590780,9010,9010,9020,9010,276
|
|
20231206,105600,1827104010,9010,9010,9010,9010,323
|
|
20231206,105500,1824193780,9010,9010,9010,9000,273
|
|
20231206,105400,1821734300,9000,9010,9010,9000,237
|
|
20231206,105300,1819598940,9000,9010,9010,9000,664
|
|
20231206,105200,1813616560,9000,8980,9000,8980,741
|
|
20231206,105100,1806948600,9000,9000,9000,9000,0
|
|
20231206,105000,1806948600,9000,8980,9000,8980,1166
|
|
20231206,104900,1796466100,8980,8990,8990,8980,113
|
|
20231206,104800,1795450720,8990,8990,8990,8990,84
|
|
20231206,104700,1794695560,8990,8980,8990,8980,126
|
|
20231206,104600,1793563810,8980,8980,8980,8980,33
|
|
20231206,104500,1793267470,8980,8980,8980,8980,20
|
|
20231206,104400,1793087870,8980,8990,8990,8980,267
|
|
20231206,104300,1790687800,8980,8990,9000,8980,885
|
|
20231206,104200,1782729170,8990,8990,9000,8990,172
|
|
20231206,104100,1781182020,8990,8990,8990,8990,240
|
|
20231206,104000,1779024420,8990,8990,8990,8990,462
|
|
20231206,103900,1774871040,8990,8990,8990,8980,264
|
|
20231206,103800,1772498430,8990,8980,8990,8980,198
|
|
20231206,103700,1770718720,8980,8970,8980,8960,116
|
|
20231206,103600,1769677890,8980,8980,8980,8980,1
|
|
20231206,103500,1769668910,8950,8960,8960,8950,2025
|
|
20231206,103400,1751537420,8960,8960,8960,8960,386
|
|
20231206,103300,1748078860,8980,8990,8990,8980,11
|
|
20231206,103200,1747980030,8970,8970,8970,8960,763
|
|
20231206,103100,1741136920,8970,8970,8970,8970,25
|
|
20231206,103000,1740912670,8980,8970,8980,8970,335
|
|
20231206,102900,1737906600,8980,8970,8980,8970,301
|
|
20231206,102800,1735206620,8960,8980,8980,8960,89
|
|
20231206,102700,1734408580,8980,8980,8980,8980,1
|
|
20231206,102600,1734399600,8980,8960,8980,8960,344
|
|
20231206,102500,1731312860,8990,8970,8990,8960,111
|
|
20231206,102400,1730316510,8970,8970,8970,8950,138
|
|
20231206,102300,1729080390,8970,8950,8970,8950,167
|
|
20231206,102200,1727584120,8930,8950,8950,8930,30
|
|
20231206,102100,1727316120,8940,8940,8940,8940,329
|
|
20231206,102000,1724374860,8940,8930,8940,8930,1069
|
|
20231206,101900,1714820000,8940,8950,8950,8940,267
|
|
20231206,101800,1712432520,8940,8970,8970,8940,80
|
|
20231206,101700,1711716750,8950,8970,8970,8950,465
|
|
20231206,101600,1707554060,8950,8970,8970,8950,202
|
|
20231206,101500,1705743160,8970,8950,8970,8950,108
|
|
20231206,101400,1704775300,8970,8980,8980,8960,178
|
|
20231206,101300,1703176970,8950,8990,8990,8950,100
|
|
20231206,101200,1702279370,8960,8960,8960,8960,336
|
|
20231206,101100,1699268810,8950,8970,8990,8950,736
|
|
20231206,101000,1692668590,8950,8950,8970,8950,87
|
|
20231206,100900,1691889900,8950,8950,8950,8940,329
|
|
20231206,100800,1688945960,8940,8930,8940,8930,218
|
|
20231206,100700,1686997560,8920,8930,8930,8920,27
|
|
20231206,100600,1686756700,8920,8910,8940,8910,27
|
|
20231206,100500,1686516090,8910,8910,8910,8910,50
|
|
20231206,100400,1686070590,8910,8910,8910,8910,25
|
|
20231206,100300,1685847840,8920,8920,8920,8910,1065
|
|
20231206,100200,1676351580,8940,8910,8940,8910,276
|
|
20231206,100100,1673892390,8940,8890,8940,8890,31
|
|
20231206,100000,1673616750,8880,8950,8950,8880,1446
|
|
20231206,095900,1660751670,8890,8940,8950,8890,1554
|
|
20231206,095800,1646887960,8940,8910,8940,8910,393
|
|
20231206,095700,1643384560,8910,8910,8910,8910,440
|
|
20231206,095600,1639464160,8890,8890,8910,8890,362
|
|
20231206,095500,1636244860,8890,8890,8890,8890,127
|
|
20231206,095400,1635115830,8910,8880,8910,8880,842
|
|
20231206,095300,1627636420,8880,8880,8900,8880,120
|
|
20231206,095200,1626570800,8900,8920,8920,8880,2282
|
|
20231206,095100,1606265940,8920,8930,8940,8910,1042
|
|
20231206,095000,1596981390,8930,8920,8930,8910,1180
|
|
20231206,094900,1586446180,8920,8940,8940,8920,703
|
|
20231206,094800,1580175400,8940,8910,9030,8910,1587
|
|
20231206,094700,1565960280,8920,8910,8920,8910,874
|
|
20231206,094600,1558165750,8930,8920,8930,8910,566
|
|
20231206,094500,1553119660,8920,8920,8920,8900,136
|
|
20231206,094400,1551907040,8920,8870,8920,8870,97
|
|
20231206,094300,1551046220,8870,8890,8930,8870,382
|
|
20231206,094200,1547650230,8880,8880,8880,8860,1436
|
|
20231206,094100,1534913360,8870,8880,8890,8870,2489
|
|
20231206,094000,1512826230,8890,8880,8890,8880,1059
|
|
20231206,093900,1503418650,8880,8900,8900,8880,1407
|
|
20231206,093800,1490906840,8910,8920,8920,8910,1422
|
|
20231206,093700,1478224910,8920,8920,8920,8920,650
|
|
20231206,093600,1472426910,8930,8940,8940,8920,134
|
|
20231206,093500,1471230530,8930,8900,8940,8900,512
|
|
20231206,093400,1466659830,8930,8940,8940,8850,20941
|
|
20231206,093300,1280557200,8940,8950,8970,8940,3143
|
|
20231206,093200,1252437780,8960,8950,8960,8950,247
|
|
20231206,093100,1250225120,8950,8960,8960,8940,1417
|
|
20231206,093000,1237542370,8970,8950,8970,8950,329
|
|
20231206,092900,1234596800,8950,8960,8960,8950,923
|
|
20231206,092800,1226326820,8970,8970,8970,8960,166
|
|
20231206,092700,1224838650,8970,8960,8970,8950,594
|
|
20231206,092600,1219514390,8960,8970,8970,8960,504
|
|
20231206,092500,1214996370,8980,8960,8980,8960,396
|
|
20231206,092400,1211445490,8960,8960,8960,8950,1872
|
|
20231206,092300,1194681870,8960,8960,8960,8950,3900
|
|
20231206,092200,1159751060,8980,8990,8990,8960,4855
|
|
20231206,092100,1116166590,9000,8990,9000,8990,591
|
|
20231206,092000,1110852930,9000,8980,9000,8980,44
|
|
20231206,091900,1110457430,8980,8980,9000,8980,2108
|
|
20231206,091800,1091527520,8980,9020,9040,8980,1163
|
|
20231206,091700,1081050690,9040,8990,9040,8990,780
|
|
20231206,091600,1074028230,8990,9010,9020,8980,4195
|
|
20231206,091500,1036318580,9010,9030,9030,9010,1319
|
|
20231206,091400,1024411200,9040,9060,9060,9030,442
|
|
20231206,091300,1020412180,9050,9030,9060,9030,2575
|
|
20231206,091200,997103210,9040,9000,9040,9000,960
|
|
20231206,091100,988434270,8990,8990,9020,8990,1588
|
|
20231206,091000,974146010,9000,8990,9000,8990,1260
|
|
20231206,090900,962812420,8980,8980,8990,8970,2532
|
|
20231206,090800,940084030,8990,9000,9000,8970,415
|
|
20231206,090700,936355230,8980,9030,9030,8980,8455
|
|
20231206,090600,860246530,9030,9050,9050,9020,3116
|
|
20231206,090500,832108810,9040,9060,9090,9040,8057
|
|
20231206,090400,759160250,9060,9100,9110,9060,4561
|
|
20231206,090300,717741780,9090,9140,9170,9090,5079
|
|
20231206,090200,671441670,9140,9080,9170,9050,10004
|
|
20231206,090100,580604230,9100,9150,9180,9090,24764
|
|
20231206,090000,354828720,9150,9190,9220,9100,37758
|