673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,201000,3782965830,8330,8330,8330,8330,6906
|
|
20231204,200900,3782965830,8330,8330,8330,8330,0
|
|
20231204,200800,3782965830,8330,8330,8330,8330,0
|
|
20231204,200700,3782965830,8330,8330,8330,8330,0
|
|
20231204,200600,3782965830,8330,8330,8330,8330,0
|
|
20231204,200500,3782965830,8330,8330,8330,8330,0
|
|
20231204,200400,3782965830,8330,8330,8330,8330,0
|
|
20231204,200300,3782965830,8330,8330,8330,8330,0
|
|
20231204,200200,3782965830,8330,8330,8330,8330,0
|
|
20231204,200100,3782965830,8330,8330,8330,8330,0
|
|
20231204,200000,3782965830,8330,8330,8330,8330,0
|
|
20231204,195900,3782965830,8330,8330,8330,8330,0
|
|
20231204,195800,3782965830,8330,8330,8330,8330,0
|
|
20231204,195700,3782965830,8330,8330,8330,8330,0
|
|
20231204,195600,3782965830,8330,8330,8330,8330,0
|
|
20231204,195500,3782965830,8330,8330,8330,8330,0
|
|
20231204,195400,3782965830,8330,8330,8330,8330,0
|
|
20231204,195300,3782965830,8330,8330,8330,8330,0
|
|
20231204,195200,3782965830,8330,8330,8330,8330,0
|
|
20231204,195100,3782965830,8330,8330,8330,8330,0
|
|
20231204,195000,3782965830,8330,8330,8330,8330,0
|
|
20231204,194900,3782965830,8330,8330,8330,8330,0
|
|
20231204,194800,3782965830,8330,8330,8330,8330,0
|
|
20231204,194700,3782965830,8330,8330,8330,8330,0
|
|
20231204,194600,3782965830,8330,8330,8330,8330,0
|
|
20231204,194500,3782965830,8330,8330,8330,8330,0
|
|
20231204,194400,3782965830,8330,8330,8330,8330,0
|
|
20231204,194300,3782965830,8330,8330,8330,8330,0
|
|
20231204,194200,3782965830,8330,8330,8330,8330,0
|
|
20231204,194100,3782965830,8330,8330,8330,8330,0
|
|
20231204,194000,3782965830,8330,8330,8330,8330,6906
|
|
20231204,193900,3782965830,8330,8330,8330,8330,0
|
|
20231204,193800,3782965830,8330,8330,8330,8330,0
|
|
20231204,193700,3782965830,8330,8330,8330,8330,0
|
|
20231204,193600,3782965830,8330,8330,8330,8330,0
|
|
20231204,193500,3782965830,8330,8330,8330,8330,0
|
|
20231204,193400,3782965830,8330,8330,8330,8330,0
|
|
20231204,193300,3782965830,8330,8330,8330,8330,0
|
|
20231204,193200,3782965830,8330,8330,8330,8330,0
|
|
20231204,193100,3782965830,8330,8330,8330,8330,0
|
|
20231204,193000,3782965830,8330,8330,8330,8330,0
|
|
20231204,192900,3782965830,8330,8330,8330,8330,0
|
|
20231204,192800,3782965830,8330,8330,8330,8330,0
|
|
20231204,192700,3782965830,8330,8330,8330,8330,0
|
|
20231204,192600,3782965830,8330,8330,8330,8330,0
|
|
20231204,192500,3782965830,8330,8330,8330,8330,0
|
|
20231204,192400,3782965830,8330,8330,8330,8330,0
|
|
20231204,192300,3782965830,8330,8330,8330,8330,0
|
|
20231204,192200,3782965830,8330,8330,8330,8330,0
|
|
20231204,192100,3782965830,8330,8330,8330,8330,0
|
|
20231204,192000,3782965830,8330,8330,8330,8330,0
|
|
20231204,191900,3782965830,8330,8330,8330,8330,0
|
|
20231204,191800,3782965830,8330,8330,8330,8330,0
|
|
20231204,191700,3782965830,8330,8330,8330,8330,0
|
|
20231204,191600,3782965830,8330,8330,8330,8330,0
|
|
20231204,191500,3782965830,8330,8330,8330,8330,0
|
|
20231204,191400,3782965830,8330,8330,8330,8330,0
|
|
20231204,191300,3782965830,8330,8330,8330,8330,0
|
|
20231204,191200,3782965830,8330,8330,8330,8330,0
|
|
20231204,191100,3782965830,8330,8330,8330,8330,0
|
|
20231204,191000,3782965830,8330,8330,8330,8330,6906
|
|
20231204,190900,3782965830,8330,8330,8330,8330,0
|
|
20231204,190800,3782965830,8330,8330,8330,8330,0
|
|
20231204,190700,3782965830,8330,8330,8330,8330,0
|
|
20231204,190600,3782965830,8330,8330,8330,8330,0
|
|
20231204,190500,3782965830,8330,8330,8330,8330,0
|
|
20231204,190400,3782965830,8330,8330,8330,8330,0
|
|
20231204,190300,3782965830,8330,8330,8330,8330,0
|
|
20231204,190200,3782965830,8330,8330,8330,8330,0
|
|
20231204,190100,3782965830,8330,8330,8330,8330,0
|
|
20231204,190000,3782965830,8330,8330,8330,8330,0
|
|
20231204,185900,3782965830,8330,8330,8330,8330,0
|
|
20231204,185800,3782965830,8330,8330,8330,8330,0
|
|
20231204,185700,3782965830,8330,8330,8330,8330,0
|
|
20231204,185600,3782965830,8330,8330,8330,8330,0
|
|
20231204,185500,3782965830,8330,8330,8330,8330,0
|
|
20231204,185400,3782965830,8330,8330,8330,8330,0
|
|
20231204,185300,3782965830,8330,8330,8330,8330,0
|
|
20231204,185200,3782965830,8330,8330,8330,8330,0
|
|
20231204,185100,3782965830,8330,8330,8330,8330,0
|
|
20231204,185000,3782965830,8330,8330,8330,8330,0
|
|
20231204,184900,3782965830,8330,8330,8330,8330,0
|
|
20231204,184800,3782965830,8330,8330,8330,8330,0
|
|
20231204,184700,3782965830,8330,8330,8330,8330,0
|
|
20231204,184600,3782965830,8330,8330,8330,8330,0
|
|
20231204,184500,3782965830,8330,8330,8330,8330,0
|
|
20231204,184400,3782965830,8330,8330,8330,8330,0
|
|
20231204,184300,3782965830,8330,8330,8330,8330,0
|
|
20231204,184200,3782965830,8330,8330,8330,8330,0
|
|
20231204,184100,3782965830,8330,8330,8330,8330,0
|
|
20231204,184000,3782965830,8330,8330,8330,8330,6906
|
|
20231204,183900,3782965830,8330,8330,8330,8330,0
|
|
20231204,183800,3782965830,8330,8330,8330,8330,0
|
|
20231204,183700,3782965830,8330,8330,8330,8330,0
|
|
20231204,183600,3782965830,8330,8330,8330,8330,0
|
|
20231204,183500,3782965830,8330,8330,8330,8330,0
|
|
20231204,183400,3782965830,8330,8330,8330,8330,0
|
|
20231204,183300,3782965830,8330,8330,8330,8330,0
|
|
20231204,183200,3782965830,8330,8330,8330,8330,0
|
|
20231204,183100,3782965830,8330,8330,8330,8330,0
|
|
20231204,183000,3782965830,8330,8330,8330,8330,0
|
|
20231204,182900,3782965830,8330,8330,8330,8330,0
|
|
20231204,182800,3782965830,8330,8330,8330,8330,0
|
|
20231204,182700,3782965830,8330,8330,8330,8330,0
|
|
20231204,182600,3782965830,8330,8330,8330,8330,0
|
|
20231204,182500,3782965830,8330,8330,8330,8330,0
|
|
20231204,182400,3782965830,8330,8330,8330,8330,0
|
|
20231204,182300,3782965830,8330,8330,8330,8330,0
|
|
20231204,182200,3782965830,8330,8330,8330,8330,0
|
|
20231204,182100,3782965830,8330,8330,8330,8330,0
|
|
20231204,182000,3782965830,8330,8330,8330,8330,0
|
|
20231204,181900,3782965830,8330,8330,8330,8330,0
|
|
20231204,181800,3782965830,8330,8330,8330,8330,0
|
|
20231204,181700,3782965830,8330,8330,8330,8330,0
|
|
20231204,181600,3782965830,8330,8330,8330,8330,0
|
|
20231204,181500,3782965830,8330,8330,8330,8330,0
|
|
20231204,181400,3782965830,8330,8330,8330,8330,0
|
|
20231204,181300,3782965830,8330,8330,8330,8330,0
|
|
20231204,181200,3782965830,8330,8330,8330,8330,0
|
|
20231204,181100,3782965830,8330,8330,8330,8330,0
|
|
20231204,181000,3782965830,8330,8330,8330,8330,6906
|
|
20231204,180900,3782965830,8330,8330,8330,8330,0
|
|
20231204,180800,3782965830,8330,8330,8330,8330,0
|
|
20231204,180700,3782965830,8330,8330,8330,8330,0
|
|
20231204,180600,3782965830,8330,8330,8330,8330,0
|
|
20231204,180500,3782965830,8330,8330,8330,8330,0
|
|
20231204,180400,3782965830,8330,8330,8330,8330,0
|
|
20231204,180300,3782965830,8330,8330,8330,8330,0
|
|
20231204,180200,3782965830,8330,8330,8330,8330,0
|
|
20231204,180100,3782965830,8330,8330,8330,8330,0
|
|
20231204,180000,3782965830,8330,8330,8330,8330,0
|
|
20231204,175900,3782965830,8330,8330,8330,8330,0
|
|
20231204,175800,3782965830,8330,8330,8330,8330,0
|
|
20231204,175700,3782965830,8330,8330,8330,8330,0
|
|
20231204,175600,3782965830,8330,8330,8330,8330,0
|
|
20231204,175500,3782965830,8330,8330,8330,8330,0
|
|
20231204,175400,3782965830,8330,8330,8330,8330,0
|
|
20231204,175300,3782965830,8330,8330,8330,8330,0
|
|
20231204,175200,3782965830,8330,8330,8330,8330,0
|
|
20231204,175100,3782965830,8330,8330,8330,8330,0
|
|
20231204,175000,3782965830,8330,8330,8330,8330,0
|
|
20231204,174900,3782965830,8330,8330,8330,8330,0
|
|
20231204,174800,3782965830,8330,8330,8330,8330,0
|
|
20231204,174700,3782965830,8330,8330,8330,8330,0
|
|
20231204,174600,3782965830,8330,8330,8330,8330,0
|
|
20231204,174500,3782965830,8330,8330,8330,8330,0
|
|
20231204,174400,3782965830,8330,8330,8330,8330,0
|
|
20231204,174300,3782965830,8330,8330,8330,8330,0
|
|
20231204,174200,3782965830,8330,8330,8330,8330,0
|
|
20231204,174100,3782965830,8330,8330,8330,8330,0
|
|
20231204,174000,3782965830,8330,8330,8330,8330,6906
|
|
20231204,173900,3782965830,8330,8330,8330,8330,0
|
|
20231204,173800,3782965830,8330,8330,8330,8330,0
|
|
20231204,173700,3782965830,8330,8330,8330,8330,0
|
|
20231204,173600,3782965830,8330,8330,8330,8330,0
|
|
20231204,173500,3782965830,8330,8330,8330,8330,0
|
|
20231204,173400,3782965830,8330,8330,8330,8330,0
|
|
20231204,173300,3782965830,8330,8330,8330,8330,0
|
|
20231204,173200,3782965830,8330,8330,8330,8330,0
|
|
20231204,173100,3782965830,8330,8330,8330,8330,0
|
|
20231204,173000,3782965830,8330,8330,8330,8330,0
|
|
20231204,172900,3782965830,8330,8330,8330,8330,0
|
|
20231204,172800,3782965830,8330,8330,8330,8330,0
|
|
20231204,172700,3782965830,8330,8330,8330,8330,0
|
|
20231204,172600,3782965830,8330,8330,8330,8330,0
|
|
20231204,172500,3782965830,8330,8330,8330,8330,0
|
|
20231204,172400,3782965830,8330,8330,8330,8330,0
|
|
20231204,172300,3782965830,8330,8330,8330,8330,0
|
|
20231204,172200,3782965830,8330,8330,8330,8330,0
|
|
20231204,172100,3782965830,8330,8330,8330,8330,0
|
|
20231204,172000,3782965830,8330,8330,8330,8330,0
|
|
20231204,171900,3782965830,8330,8330,8330,8330,0
|
|
20231204,171800,3782965830,8330,8330,8330,8330,0
|
|
20231204,171700,3782965830,8330,8330,8330,8330,0
|
|
20231204,171600,3782965830,8330,8330,8330,8330,0
|
|
20231204,171500,3782965830,8330,8330,8330,8330,0
|
|
20231204,171400,3782965830,8330,8330,8330,8330,0
|
|
20231204,171300,3782965830,8330,8330,8330,8330,0
|
|
20231204,171200,3782965830,8330,8330,8330,8330,0
|
|
20231204,171100,3782965830,8330,8330,8330,8330,0
|
|
20231204,171000,3782965830,8330,8330,8330,8330,6906
|
|
20231204,170900,3782965830,8330,8330,8330,8330,0
|
|
20231204,170800,3782965830,8330,8330,8330,8330,0
|
|
20231204,170700,3782965830,8330,8330,8330,8330,0
|
|
20231204,170600,3782965830,8330,8330,8330,8330,0
|
|
20231204,170500,3782965830,8330,8330,8330,8330,0
|
|
20231204,170400,3782965830,8330,8330,8330,8330,0
|
|
20231204,170300,3782965830,8330,8330,8330,8330,0
|
|
20231204,170200,3782965830,8330,8330,8330,8330,0
|
|
20231204,170100,3782965830,8330,8330,8330,8330,0
|
|
20231204,170000,3782965830,8330,8330,8330,8330,0
|
|
20231204,165900,3782965830,8330,8330,8330,8330,0
|
|
20231204,165800,3782965830,8330,8330,8330,8330,0
|
|
20231204,165700,3782965830,8330,8330,8330,8330,0
|
|
20231204,165600,3782965830,8330,8330,8330,8330,0
|
|
20231204,165500,3782965830,8330,8330,8330,8330,0
|
|
20231204,165400,3782965830,8330,8330,8330,8330,0
|
|
20231204,165300,3782965830,8330,8330,8330,8330,0
|
|
20231204,165200,3782965830,8330,8330,8330,8330,0
|
|
20231204,165100,3782965830,8330,8330,8330,8330,0
|
|
20231204,165000,3782965830,8330,8330,8330,8330,0
|
|
20231204,164900,3782965830,8330,8330,8330,8330,0
|
|
20231204,164800,3782965830,8330,8330,8330,8330,0
|
|
20231204,164700,3782965830,8330,8330,8330,8330,0
|
|
20231204,164600,3782965830,8330,8330,8330,8330,0
|
|
20231204,164500,3782965830,8330,8330,8330,8330,0
|
|
20231204,164400,3782965830,8330,8330,8330,8330,0
|
|
20231204,164300,3782965830,8330,8330,8330,8330,0
|
|
20231204,164200,3782965830,8330,8330,8330,8330,0
|
|
20231204,164100,3782965830,8330,8330,8330,8330,0
|
|
20231204,164000,3782965830,8330,8330,8330,8330,6906
|
|
20231204,163900,3782965830,8330,8330,8330,8330,0
|
|
20231204,163800,3782965830,8330,8330,8330,8330,0
|
|
20231204,163700,3782965830,8330,8330,8330,8330,0
|
|
20231204,163600,3782965830,8330,8330,8330,8330,0
|
|
20231204,163500,3782965830,8330,8330,8330,8330,0
|
|
20231204,163400,3782965830,8330,8330,8330,8330,0
|
|
20231204,163300,3782965830,8330,8330,8330,8330,0
|
|
20231204,163200,3782965830,8330,8330,8330,8330,0
|
|
20231204,163100,3782965830,8330,8330,8330,8330,0
|
|
20231204,163000,3782965830,8330,8330,8330,8330,0
|
|
20231204,162900,3782965830,8330,8330,8330,8330,0
|
|
20231204,162800,3782965830,8330,8330,8330,8330,0
|
|
20231204,162700,3782965830,8330,8330,8330,8330,0
|
|
20231204,162600,3782965830,8330,8330,8330,8330,0
|
|
20231204,162500,3782965830,8330,8330,8330,8330,0
|
|
20231204,162400,3782965830,8330,8330,8330,8330,0
|
|
20231204,162300,3782965830,8330,8330,8330,8330,0
|
|
20231204,162200,3782965830,8330,8330,8330,8330,0
|
|
20231204,162100,3782965830,8330,8330,8330,8330,0
|
|
20231204,162000,3782965830,8330,8330,8330,8330,0
|
|
20231204,161900,3782965830,8330,8330,8330,8330,0
|
|
20231204,161800,3782965830,8330,8330,8330,8330,0
|
|
20231204,161700,3782965830,8330,8330,8330,8330,0
|
|
20231204,161600,3782965830,8330,8330,8330,8330,0
|
|
20231204,161500,3782965830,8330,8330,8330,8330,0
|
|
20231204,161400,3782965830,8330,8330,8330,8330,0
|
|
20231204,161300,3782965830,8330,8330,8330,8330,0
|
|
20231204,161200,3782965830,8330,8330,8330,8330,0
|
|
20231204,161100,3782965830,8330,8330,8330,8330,0
|
|
20231204,161000,3782965830,8330,8330,8330,8330,6906
|
|
20231204,160900,3782965830,8330,8330,8330,8330,0
|
|
20231204,160800,3782965830,8330,8330,8330,8330,0
|
|
20231204,160700,3782965830,8330,8330,8330,8330,0
|
|
20231204,160600,3782965830,8330,8330,8330,8330,0
|
|
20231204,160500,3782965830,8330,8330,8330,8330,0
|
|
20231204,160400,3782965830,8330,8330,8330,8330,0
|
|
20231204,160300,3782965830,8330,8330,8330,8330,0
|
|
20231204,160200,3782965830,8330,8330,8330,8330,0
|
|
20231204,160100,3782965830,8330,8330,8330,8330,0
|
|
20231204,160000,3782965830,8330,8330,8330,8330,0
|
|
20231204,155900,3782965830,8330,8330,8330,8330,0
|
|
20231204,155800,3782965830,8330,8330,8330,8330,0
|
|
20231204,155700,3782965830,8330,8330,8330,8330,0
|
|
20231204,155600,3782965830,8330,8330,8330,8330,0
|
|
20231204,155500,3782965830,8330,8330,8330,8330,0
|
|
20231204,155400,3782965830,8330,8330,8330,8330,0
|
|
20231204,155300,3782965830,8330,8330,8330,8330,0
|
|
20231204,155200,3782965830,8330,8330,8330,8330,0
|
|
20231204,155100,3782965830,8330,8330,8330,8330,0
|
|
20231204,155000,3782965830,8330,8330,8330,8330,0
|
|
20231204,154900,3782965830,8330,8330,8330,8330,0
|
|
20231204,154800,3782965830,8330,8330,8330,8330,0
|
|
20231204,154700,3782965830,8330,8330,8330,8330,0
|
|
20231204,154600,3782965830,8330,8330,8330,8330,0
|
|
20231204,154500,3782965830,8330,8330,8330,8330,0
|
|
20231204,154400,3782965830,8330,8330,8330,8330,0
|
|
20231204,154300,3782965830,8330,8330,8330,8330,0
|
|
20231204,154200,3782965830,8330,8330,8330,8330,0
|
|
20231204,154100,3782965830,8330,8330,8330,8330,0
|
|
20231204,154000,3782965830,8330,8330,8330,8330,6906
|
|
20231204,153900,3782965830,8330,8330,8330,8330,0
|
|
20231204,153800,3782965830,8330,8330,8330,8330,0
|
|
20231204,153700,3782965830,8330,8330,8330,8330,0
|
|
20231204,153600,3782965830,8330,8330,8330,8330,0
|
|
20231204,153500,3782965830,8330,8330,8330,8330,0
|
|
20231204,153400,3782965830,8330,8330,8330,8330,0
|
|
20231204,153300,3782965830,8330,8330,8330,8330,0
|
|
20231204,153200,3782965830,8330,8330,8330,8330,0
|
|
20231204,153100,3782965830,8330,8330,8330,8330,0
|
|
20231204,153000,3782965830,8330,8330,8330,8330,6906
|
|
20231204,152900,3725438850,8340,8340,8340,8340,0
|
|
20231204,152800,3725438850,8340,8340,8340,8340,0
|
|
20231204,152700,3725438850,8340,8340,8340,8340,0
|
|
20231204,152600,3725438850,8340,8340,8340,8340,0
|
|
20231204,152500,3725438850,8340,8340,8340,8340,0
|
|
20231204,152400,3725438850,8340,8340,8340,8340,0
|
|
20231204,152300,3725438850,8340,8340,8340,8340,0
|
|
20231204,152200,3725438850,8340,8340,8340,8340,0
|
|
20231204,152100,3725438850,8340,8340,8340,8340,0
|
|
20231204,152000,3725438850,8340,8340,8340,8340,0
|
|
20231204,151900,3725438850,8340,8340,8350,8330,544
|
|
20231204,151800,3720905550,8340,8350,8350,8340,1065
|
|
20231204,151700,3712015590,8350,8340,8350,8340,1106
|
|
20231204,151600,3702781550,8340,8340,8350,8340,26
|
|
20231204,151500,3702564560,8340,8340,8340,8330,313
|
|
20231204,151400,3699956160,8350,8340,8350,8340,916
|
|
20231204,151300,3692309540,8340,8340,8340,8340,200
|
|
20231204,151200,3690641540,8340,8350,8350,8340,809
|
|
20231204,151100,3683891470,8350,8350,8350,8340,422
|
|
20231204,151000,3680368180,8350,8350,8350,8350,24
|
|
20231204,150900,3680167780,8350,8340,8350,8340,12
|
|
20231204,150800,3680067630,8340,8330,8350,8330,711
|
|
20231204,150700,3674144480,8330,8340,8340,8330,1660
|
|
20231204,150600,3660304130,8340,8340,8340,8320,414
|
|
20231204,150500,3656855950,8320,8330,8340,8320,375
|
|
20231204,150400,3653731680,8330,8330,8330,8320,1444
|
|
20231204,150300,3641707050,8330,8330,8330,8320,1090
|
|
20231204,150200,3632630320,8330,8320,8330,8320,221
|
|
20231204,150100,3630790670,8320,8320,8330,8320,1231
|
|
20231204,150000,3620547640,8330,8310,8330,8310,785
|
|
20231204,145900,3614016440,8320,8320,8330,8320,387
|
|
20231204,145800,3610796170,8320,8320,8320,8320,328
|
|
20231204,145700,3608067210,8320,8320,8320,8300,2974
|
|
20231204,145600,3583382070,8300,8320,8330,8300,5086
|
|
20231204,145500,3541145810,8330,8320,8330,8320,465
|
|
20231204,145400,3537276990,8320,8320,8320,8320,370
|
|
20231204,145300,3534198590,8320,8320,8330,8320,429
|
|
20231204,145200,3530625800,8330,8330,8330,8330,5
|
|
20231204,145100,3530584150,8310,8320,8320,8310,129
|
|
20231204,145000,3529511330,8330,8320,8330,8320,122
|
|
20231204,144900,3528495990,8320,8320,8320,8320,16
|
|
20231204,144800,3528362870,8320,8320,8320,8310,2253
|
|
20231204,144700,3509618660,8320,8320,8320,8320,20
|
|
20231204,144600,3509452260,8330,8320,8330,8310,2316
|
|
20231204,144500,3490172820,8320,8320,8320,8320,951
|
|
20231204,144400,3482260500,8320,8330,8330,8320,239
|
|
20231204,144300,3480271720,8330,8330,8330,8330,27
|
|
20231204,144200,3480046810,8330,8330,8330,8330,221
|
|
20231204,144100,3478205880,8330,8330,8330,8330,277
|
|
20231204,144000,3475898470,8330,8330,8340,8330,137
|
|
20231204,143900,3474756990,8340,8340,8340,8340,291
|
|
20231204,143800,3472330050,8340,8350,8350,8340,386
|
|
20231204,143700,3469109470,8350,8350,8350,8350,384
|
|
20231204,143600,3465903070,8350,8350,8360,8350,119
|
|
20231204,143500,3464908930,8350,8360,8360,8350,192
|
|
20231204,143400,3463305340,8360,8360,8360,8350,437
|
|
20231204,143300,3459653510,8360,8360,8360,8360,140
|
|
20231204,143200,3458483110,8350,8360,8360,8350,415
|
|
20231204,143100,3455014350,8360,8360,8370,8360,482
|
|
20231204,143000,3450982380,8360,8350,8360,8350,1218
|
|
20231204,142900,3440803140,8350,8350,8350,8350,592
|
|
20231204,142800,3435859940,8360,8350,8360,8350,52
|
|
20231204,142700,3435425240,8360,8350,8360,8350,37
|
|
20231204,142600,3435116280,8360,8360,8360,8360,52
|
|
20231204,142500,3434681560,8360,8350,8360,8350,633
|
|
20231204,142400,3429389730,8350,8350,8350,8350,334
|
|
20231204,142300,3426600830,8350,8360,8360,8350,396
|
|
20231204,142200,3423293080,8370,8360,8370,8360,285
|
|
20231204,142100,3420910380,8370,8360,8370,8360,21
|
|
20231204,142000,3420734810,8360,8360,8360,8360,138
|
|
20231204,141900,3419581130,8360,8360,8360,8360,178
|
|
20231204,141800,3418093050,8360,8370,8370,8360,137
|
|
20231204,141700,3416946710,8370,8360,8370,8360,15
|
|
20231204,141600,3416821300,8360,8370,8370,8360,384
|
|
20231204,141500,3413610760,8370,8370,8370,8370,91
|
|
20231204,141400,3412849090,8370,8350,8370,8350,1773
|
|
20231204,141300,3398009200,8360,8360,8360,8350,268
|
|
20231204,141200,3395769220,8360,8350,8360,8350,95
|
|
20231204,141100,3394975840,8360,8360,8360,8360,322
|
|
20231204,141000,3392283920,8360,8360,8360,8350,129
|
|
20231204,140900,3391206020,8360,8360,8360,8360,1147
|
|
20231204,140800,3381617100,8360,8360,8360,8360,802
|
|
20231204,140700,3374912380,8360,8370,8370,8360,2205
|
|
20231204,140600,3356475850,8370,8370,8380,8370,1792
|
|
20231204,140500,3341476650,8370,8380,8380,8370,477
|
|
20231204,140400,3337484030,8380,8370,8380,8360,600
|
|
20231204,140300,3332461290,8370,8370,8370,8360,854
|
|
20231204,140200,3325313950,8370,8370,8370,8360,2174
|
|
20231204,140100,3307118290,8370,8370,8380,8370,2240
|
|
20231204,140000,3288369240,8380,8380,8380,8380,55
|
|
20231204,135900,3287908340,8370,8370,8380,8360,406
|
|
20231204,135800,3284510120,8350,8370,8370,8350,1762
|
|
20231204,135700,3269767320,8370,8350,8370,8350,601
|
|
20231204,135600,3264744950,8370,8350,8370,8340,3216
|
|
20231204,135500,3237829480,8360,8340,8360,8340,1177
|
|
20231204,135400,3227992480,8340,8340,8340,8340,203
|
|
20231204,135300,3226299460,8360,8330,8360,8330,4582
|
|
20231204,135200,3188072680,8320,8320,8330,8320,1202
|
|
20231204,135100,3178071840,8320,8320,8320,8320,200
|
|
20231204,135000,3176407840,8310,8320,8320,8310,388
|
|
20231204,134900,3173180120,8320,8310,8320,8310,333
|
|
20231204,134800,3170412700,8320,8320,8320,8320,155
|
|
20231204,134700,3169123100,8320,8320,8320,8320,97
|
|
20231204,134600,3168316060,8320,8320,8320,8320,18
|
|
20231204,134500,3168166300,8320,8310,8320,8310,16
|
|
20231204,134400,3168033330,8320,8320,8320,8320,18
|
|
20231204,134300,3167883570,8310,8310,8310,8310,52
|
|
20231204,134200,3167451450,8300,8320,8320,8300,403
|
|
20231204,134100,3164105430,8320,8310,8320,8310,574
|
|
20231204,134000,3159329770,8290,8290,8290,8290,118
|
|
20231204,133900,3158351550,8280,8290,8290,8280,19
|
|
20231204,133800,3158194050,8290,8300,8300,8290,602
|
|
20231204,133700,3153199270,8300,8290,8300,8290,21
|
|
20231204,133600,3153025030,8290,8290,8290,8290,354
|
|
20231204,133500,3150090370,8290,8290,8290,8290,5
|
|
20231204,133400,3150048920,8310,8310,8310,8310,506
|
|
20231204,133300,3145844060,8310,8310,8310,8310,34
|
|
20231204,133200,3145561520,8310,8280,8310,8280,5
|
|
20231204,133100,3145520060,8270,8300,8300,8270,767
|
|
20231204,133000,3139176060,8280,8310,8310,8280,5301
|
|
20231204,132900,3095222280,8310,8320,8320,8310,393
|
|
20231204,132800,3091956090,8320,8320,8320,8320,295
|
|
20231204,132700,3089501690,8320,8310,8320,8310,56
|
|
20231204,132600,3089036280,8310,8310,8310,8310,29
|
|
20231204,132500,3088795290,8320,8320,8320,8300,66
|
|
20231204,132400,3088247110,8300,8290,8300,8290,502
|
|
20231204,132300,3084081510,8300,8300,8300,8300,38
|
|
20231204,132200,3083766110,8300,8300,8300,8300,823
|
|
20231204,132100,3076935210,8300,8300,8300,8290,24
|
|
20231204,132000,3076736110,8300,8300,8300,8290,77
|
|
20231204,131900,3076097070,8300,8290,8300,8290,3
|
|
20231204,131800,3076072190,8290,8300,8300,8290,538
|
|
20231204,131700,3071609790,8300,8300,8300,8290,271
|
|
20231204,131600,3069360500,8300,8300,8300,8300,0
|
|
20231204,131500,3069360500,8300,8300,8300,8300,115
|
|
20231204,131400,3068406000,8300,8300,8300,8300,14
|
|
20231204,131300,3068289800,8280,8290,8290,8280,868
|
|
20231204,131200,3061102730,8280,8290,8290,8280,18
|
|
20231204,131100,3060953520,8280,8280,8280,8280,936
|
|
20231204,131000,3053203440,8290,8290,8290,8290,185
|
|
20231204,130900,3051669790,8290,8290,8290,8290,50
|
|
20231204,130800,3051255290,8290,8290,8290,8290,81
|
|
20231204,130700,3050583800,8290,8280,8290,8280,625
|
|
20231204,130600,3045405200,8290,8300,8300,8280,364
|
|
20231204,130500,3042389990,8280,8310,8310,8280,3757
|
|
20231204,130400,3011255050,8310,8300,8310,8300,174
|
|
20231204,130300,3009810730,8300,8310,8310,8300,52
|
|
20231204,130200,3009379030,8300,8310,8310,8300,479
|
|
20231204,130100,3005398830,8330,8310,8330,8310,215
|
|
20231204,130000,3003609600,8310,8320,8320,8310,530
|
|
20231204,125900,2999201060,8310,8320,8320,8310,343
|
|
20231204,125800,2996347560,8320,8320,8320,8320,146
|
|
20231204,125700,2995132840,8330,8330,8330,8330,99
|
|
20231204,125600,2994308170,8330,8330,8330,8320,573
|
|
20231204,125500,2989535680,8330,8330,8330,8330,125
|
|
20231204,125400,2988494430,8330,8320,8330,8320,123
|
|
20231204,125300,2987470960,8320,8310,8320,8310,193
|
|
20231204,125200,2985866220,8300,8310,8320,8300,58
|
|
20231204,125100,2985383830,8310,8300,8310,8300,127
|
|
20231204,125000,2984328600,8300,8300,8300,8300,476
|
|
20231204,124900,2980377800,8300,8300,8300,8300,50
|
|
20231204,124800,2979962800,8300,8300,8300,8290,1921
|
|
20231204,124700,2964018770,8300,8300,8300,8300,769
|
|
20231204,124600,2957636070,8300,8310,8310,8300,1512
|
|
20231204,124500,2945086450,8300,8300,8300,8300,982
|
|
20231204,124400,2936935850,8300,8310,8310,8300,36
|
|
20231204,124300,2936636790,8310,8300,8310,8300,13
|
|
20231204,124200,2936528860,8300,8310,8310,8300,1416
|
|
20231204,124100,2924773560,8310,8310,8310,8300,1271
|
|
20231204,124000,2914212760,8300,8300,8310,8300,167
|
|
20231204,123900,2912826250,8300,8310,8310,8300,128
|
|
20231204,123800,2911763510,8310,8310,8310,8310,407
|
|
20231204,123700,2908381340,8310,8310,8320,8310,855
|
|
20231204,123600,2901275740,8310,8320,8320,8310,765
|
|
20231204,123500,2894918430,8310,8320,8320,8310,422
|
|
20231204,123400,2891407750,8320,8320,8320,8320,12
|
|
20231204,123300,2891307910,8320,8320,8320,8320,116
|
|
20231204,123200,2890342790,8320,8330,8330,8320,1644
|
|
20231204,123100,2876659240,8330,8330,8330,8320,175
|
|
20231204,123000,2875203000,8330,8330,8330,8320,463
|
|
20231204,122900,2871346240,8330,8330,8330,8330,256
|
|
20231204,122800,2869213760,8330,8330,8330,8330,73
|
|
20231204,122700,2868605670,8340,8340,8340,8340,11
|
|
20231204,122600,2868513930,8340,8340,8340,8340,3
|
|
20231204,122500,2868488910,8340,8330,8350,8330,111
|
|
20231204,122400,2867563170,8330,8340,8340,8330,17
|
|
20231204,122300,2867421460,8330,8340,8340,8330,1049
|
|
20231204,122200,2858677800,8340,8340,8340,8340,344
|
|
20231204,122100,2855808840,8340,8350,8350,8340,110
|
|
20231204,122000,2854891040,8350,8340,8350,8340,51
|
|
20231204,121900,2854465690,8340,8340,8340,8340,0
|
|
20231204,121800,2854465690,8340,8350,8350,8340,546
|
|
20231204,121700,2849906600,8350,8350,8350,8350,235
|
|
20231204,121600,2847944350,8350,8350,8360,8350,72
|
|
20231204,121500,2847342950,8350,8350,8350,8350,35
|
|
20231204,121400,2847050700,8350,8350,8350,8350,0
|
|
20231204,121300,2847050700,8350,8340,8350,8340,77
|
|
20231204,121200,2846407780,8350,8350,8350,8350,259
|
|
20231204,121100,2844245130,8350,8350,8350,8350,433
|
|
20231204,121000,2840629580,8350,8360,8360,8350,203
|
|
20231204,120900,2838932510,8360,8370,8370,8360,103
|
|
20231204,120800,2838070500,8370,8360,8370,8360,83
|
|
20231204,120700,2837376590,8360,8370,8370,8360,96
|
|
20231204,120600,2836573730,8370,8370,8370,8370,64
|
|
20231204,120500,2836038050,8370,8370,8370,8370,85
|
|
20231204,120400,2835326600,8370,8370,8370,8370,449
|
|
20231204,120300,2831568470,8360,8360,8360,8350,376
|
|
20231204,120200,2828428110,8360,8350,8360,8350,177
|
|
20231204,120100,2826949940,8370,8360,8370,8360,7
|
|
20231204,120000,2826891360,8360,8360,8370,8360,257
|
|
20231204,115900,2824742520,8360,8360,8360,8360,182
|
|
20231204,115800,2823221000,8350,8350,8350,8350,163
|
|
20231204,115700,2821859950,8350,8350,8350,8350,108
|
|
20231204,115600,2820958150,8340,8350,8350,8340,327
|
|
20231204,115500,2818227850,8340,8340,8340,8340,1
|
|
20231204,115400,2818219510,8340,8330,8380,8330,737
|
|
20231204,115300,2812053130,8330,8360,8360,8330,1205
|
|
20231204,115200,2801999110,8350,8350,8350,8350,0
|
|
20231204,115100,2801999110,8350,8350,8350,8350,58
|
|
20231204,115000,2801514810,8380,8380,8380,8380,6
|
|
20231204,114900,2801464530,8380,8380,8380,8380,187
|
|
20231204,114800,2799897470,8380,8380,8380,8380,537
|
|
20231204,114700,2795397410,8380,8350,8380,8350,3
|
|
20231204,114600,2795372300,8380,8350,8380,8350,37
|
|
20231204,114500,2795062540,8350,8350,8350,8350,9
|
|
20231204,114400,2794987390,8350,8350,8350,8340,191
|
|
20231204,114300,2793394420,8350,8370,8370,8350,266
|
|
20231204,114200,2791171440,8380,8390,8390,8380,908
|
|
20231204,114100,2783560680,8390,8400,8400,8390,307
|
|
20231204,114000,2780984520,8390,8390,8400,8390,946
|
|
20231204,113900,2773047070,8390,8380,8390,8380,3065
|
|
20231204,113800,2747347160,8380,8380,8380,8380,746
|
|
20231204,113700,2741095680,8380,8380,8380,8380,204
|
|
20231204,113600,2739386160,8390,8340,8390,8330,1374
|
|
20231204,113500,2727906910,8380,8340,8380,8330,1835
|
|
20231204,113400,2712535360,8330,8350,8350,8330,983
|
|
20231204,113300,2704339650,8330,8350,8360,8330,747
|
|
20231204,113200,2698102860,8350,8350,8370,8330,1698
|
|
20231204,113100,2683916610,8350,8330,8350,8330,275
|
|
20231204,113000,2681621800,8330,8330,8330,8330,115
|
|
20231204,112900,2680663850,8330,8310,8330,8310,777
|
|
20231204,112800,2674199190,8320,8330,8330,8320,1186
|
|
20231204,112700,2664331050,8330,8320,8330,8320,618
|
|
20231204,112600,2659183610,8320,8340,8340,8320,799
|
|
20231204,112500,2652532840,8340,8350,8350,8340,268
|
|
20231204,112400,2650295670,8360,8330,8360,8320,121
|
|
20231204,112300,2649284940,8320,8330,8330,8320,504
|
|
20231204,112200,2645088440,8330,8350,8350,8330,944
|
|
20231204,112100,2637219340,8340,8340,8370,8340,4725
|
|
20231204,112000,2597720450,8340,8340,8340,8340,190
|
|
20231204,111900,2596135850,8340,8350,8350,8340,136
|
|
20231204,111800,2595001310,8350,8350,8350,8350,12
|
|
20231204,111700,2594901110,8350,8350,8350,8350,202
|
|
20231204,111600,2593214410,8360,8350,8360,8350,69
|
|
20231204,111500,2592637600,8360,8360,8360,8360,6
|
|
20231204,111400,2592587440,8340,8330,8340,8330,378
|
|
20231204,111300,2589438480,8320,8350,8350,8320,1767
|
|
20231204,111200,2574715730,8360,8360,8360,8350,238
|
|
20231204,111100,2572726060,8360,8350,8360,8350,2092
|
|
20231204,111000,2555247450,8350,8370,8370,8350,1181
|
|
20231204,110900,2545383620,8370,8350,8370,8350,289
|
|
20231204,110800,2542967530,8360,8360,8360,8350,1265
|
|
20231204,110700,2532392220,8360,8360,8360,8360,192
|
|
20231204,110600,2530787100,8370,8370,8370,8370,1308
|
|
20231204,110500,2519839140,8380,8380,8380,8380,474
|
|
20231204,110400,2515867020,8380,8380,8380,8370,1225
|
|
20231204,110300,2505603120,8390,8380,8390,8380,104
|
|
20231204,110200,2504731320,8380,8380,8380,8380,353
|
|
20231204,110100,2501773180,8370,8370,8380,8360,1835
|
|
20231204,110000,2486413000,8370,8360,8370,8360,1047
|
|
20231204,105900,2477650260,8360,8360,8370,8360,204
|
|
20231204,105800,2475944450,8360,8370,8370,8360,924
|
|
20231204,105700,2468216170,8380,8380,8390,8380,466
|
|
20231204,105600,2464310990,8380,8380,8380,8380,384
|
|
20231204,105500,2461093070,8370,8370,8390,8360,449
|
|
20231204,105400,2457334350,8350,8360,8360,8350,360
|
|
20231204,105300,2454324980,8350,8350,8360,8350,406
|
|
20231204,105200,2450932090,8360,8390,8390,8360,1837
|
|
20231204,105100,2435544460,8390,8340,8390,8340,11482
|
|
20231204,105000,2339646040,8340,8330,8340,8330,991
|
|
20231204,104900,2331384310,8330,8330,8330,8330,154
|
|
20231204,104800,2330101490,8350,8340,8350,8330,2258
|
|
20231204,104700,2311253640,8340,8340,8340,8330,237
|
|
20231204,104600,2309277090,8340,8340,8340,8340,1152
|
|
20231204,104500,2299669410,8330,8330,8330,8330,8
|
|
20231204,104400,2299602770,8330,8330,8340,8330,929
|
|
20231204,104300,2291857530,8330,8320,8330,8320,161
|
|
20231204,104200,2290516650,8320,8320,8320,8320,47
|
|
20231204,104100,2290125610,8320,8320,8320,8320,119
|
|
20231204,104000,2289135530,8320,8320,8320,8320,225
|
|
20231204,103900,2287263530,8320,8320,8320,8320,364
|
|
20231204,103800,2284235050,8310,8320,8320,8310,399
|
|
20231204,103700,2280919340,8310,8310,8320,8310,385
|
|
20231204,103600,2277718030,8320,8330,8330,8320,796
|
|
20231204,103500,2271093610,8330,8350,8350,8330,1125
|
|
20231204,103400,2261718760,8330,8340,8350,8330,708
|
|
20231204,103300,2255808300,8340,8340,8340,8340,131
|
|
20231204,103200,2254715760,8340,8340,8350,8330,333
|
|
20231204,103100,2251936530,8340,8330,8350,8330,209
|
|
20231204,103000,2250192920,8330,8340,8350,8330,1471
|
|
20231204,102900,2237925090,8350,8350,8360,8340,1540
|
|
20231204,102800,2225071300,8350,8360,8370,8350,777
|
|
20231204,102700,2218575820,8360,8350,8360,8350,1707
|
|
20231204,102600,2204308560,8340,8350,8350,8340,388
|
|
20231204,102500,2201070890,8340,8340,8340,8330,3283
|
|
20231204,102400,2173694650,8340,8330,8340,8330,510
|
|
20231204,102300,2169444350,8330,8340,8340,8330,61
|
|
20231204,102200,2168935810,8340,8310,8350,8310,4270
|
|
20231204,102100,2133391550,8320,8310,8320,8310,1293
|
|
20231204,102000,2122637700,8310,8310,8310,8290,777
|
|
20231204,101900,2116184850,8290,8290,8310,8290,1814
|
|
20231204,101800,2101127900,8290,8300,8300,8290,215
|
|
20231204,101700,2099343440,8300,8290,8300,8280,879
|
|
20231204,101600,2092048410,8290,8290,8300,8290,1124
|
|
20231204,101500,2082727570,8280,8280,8280,8280,537
|
|
20231204,101400,2078281210,8280,8290,8290,8280,142
|
|
20231204,101300,2077105280,8290,8280,8290,8280,351
|
|
20231204,101200,2074196390,8280,8300,8300,8280,1678
|
|
20231204,101100,2060289450,8300,8310,8310,8290,508
|
|
20231204,101000,2056073900,8310,8310,8310,8300,2319
|
|
20231204,100900,2036809260,8310,8310,8310,8300,943
|
|
20231204,100800,2028974840,8310,8300,8310,8300,655
|
|
20231204,100700,2023538230,8310,8320,8320,8310,1864
|
|
20231204,100600,2008040110,8320,8320,8330,8320,2617
|
|
20231204,100500,1986259900,8320,8340,8340,8320,1552
|
|
20231204,100400,1973332370,8340,8340,8370,8330,857
|
|
20231204,100300,1966183920,8340,8410,8410,8320,15513
|
|
20231204,100200,1836088650,8400,8420,8420,8400,5657
|
|
20231204,100100,1788528660,8420,8400,8420,8400,4420
|
|
20231204,100000,1751372840,8400,8340,8410,8340,14853
|
|
20231204,095900,1626770220,8340,8310,8360,8310,12575
|
|
20231204,095800,1521935940,8310,8290,8320,8290,13572
|
|
20231204,095700,1409181130,8290,8290,8290,8290,1136
|
|
20231204,095600,1399763690,8280,8280,8300,8280,7190
|
|
20231204,095500,1340171140,8280,8270,8290,8270,1824
|
|
20231204,095400,1325067330,8270,8260,8270,8260,1159
|
|
20231204,095300,1315483900,8260,8260,8270,8240,405
|
|
20231204,095200,1312141530,8260,8260,8270,8250,2017
|
|
20231204,095100,1295483520,8260,8230,8270,8230,1876
|
|
20231204,095000,1280003430,8230,8220,8230,8220,2213
|
|
20231204,094900,1261794340,8220,8210,8230,8210,508
|
|
20231204,094800,1257619040,8210,8200,8210,8190,3136
|
|
20231204,094700,1231903680,8200,8220,8220,8200,673
|
|
20231204,094600,1226382220,8210,8210,8210,8200,2836
|
|
20231204,094500,1203125940,8210,8220,8220,8200,574
|
|
20231204,094400,1198412660,8220,8220,8220,8210,2015
|
|
20231204,094300,1181866980,8220,8230,8230,8220,612
|
|
20231204,094200,1176834890,8230,8240,8240,8230,615
|
|
20231204,094100,1171773430,8240,8260,8260,8230,3185
|
|
20231204,094000,1145522450,8260,8270,8280,8260,1975
|
|
20231204,093900,1129200230,8250,8280,8290,8240,5962
|
|
20231204,093800,1079877540,8270,8290,8290,8270,3362
|
|
20231204,093700,1052018860,8290,8250,8300,8250,13131
|
|
20231204,093600,943316810,8240,8230,8250,8230,5198
|
|
20231204,093500,900484090,8220,8210,8250,8210,4202
|
|
20231204,093400,865908640,8210,8170,8210,8170,9243
|
|
20231204,093300,790178080,8170,8180,8190,8160,3754
|
|
20231204,093200,759505410,8190,8180,8190,8170,6150
|
|
20231204,093100,709179890,8180,8170,8190,8170,3201
|
|
20231204,093000,682992310,8160,8160,8180,8150,850
|
|
20231204,092900,676048040,8160,8140,8170,8140,5283
|
|
20231204,092800,632979940,8140,8130,8150,8130,2576
|
|
20231204,092700,612022360,8130,8110,8130,8110,627
|
|
20231204,092600,606928460,8110,8120,8120,8110,817
|
|
20231204,092500,600295200,8120,8120,8130,8110,1352
|
|
20231204,092400,589317030,8120,8140,8140,8120,1411
|
|
20231204,092300,577847440,8130,8120,8130,8120,917
|
|
20231204,092200,570401100,8110,8100,8110,8090,6329
|
|
20231204,092100,519136230,8090,8090,8100,8080,1288
|
|
20231204,092000,508720440,8100,8090,8100,8080,862
|
|
20231204,091900,501748240,8090,8080,8090,8080,331
|
|
20231204,091800,499071610,8080,8090,8100,8060,639
|
|
20231204,091700,493901960,8100,8050,8100,8050,2513
|
|
20231204,091600,473597860,8040,8070,8070,8040,408
|
|
20231204,091500,470313170,8050,8040,8080,8040,484
|
|
20231204,091400,466409290,8060,8030,8060,8020,1116
|
|
20231204,091300,457441390,8040,8020,8050,8020,2232
|
|
20231204,091200,439511830,8030,8040,8040,8030,210
|
|
20231204,091100,437825430,8040,8030,8040,8010,1014
|
|
20231204,091000,429699430,8040,8010,8040,8000,4697
|
|
20231204,090900,392054210,8010,8020,8020,8010,1432
|
|
20231204,090800,380581220,8020,8020,8020,8000,1159
|
|
20231204,090700,371299020,8020,8030,8040,8000,7964
|
|
20231204,090600,307479500,8030,8040,8050,8030,1717
|
|
20231204,090500,293675700,8040,8060,8070,8040,2557
|
|
20231204,090400,273086420,8070,8080,8080,8070,758
|
|
20231204,090300,266967300,8080,8040,8080,8030,2319
|
|
20231204,090200,248235690,8030,8070,8070,8030,20284
|
|
20231204,090100,84903320,8090,8100,8100,8070,1207
|
|
20231204,090000,75160650,8100,8060,8120,8060,8991
|