610 lines
33 KiB
CSV
610 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,190700,10312792870,11800,11800,11800,11800,58994
|
|
20231204,190600,10312792870,11800,11800,11800,11800,0
|
|
20231204,190500,10312792870,11800,11800,11800,11800,0
|
|
20231204,190400,10312792870,11800,11800,11800,11800,0
|
|
20231204,190300,10312792870,11800,11800,11800,11800,0
|
|
20231204,190200,10312792870,11800,11800,11800,11800,0
|
|
20231204,190100,10312792870,11800,11800,11800,11800,0
|
|
20231204,190000,10312792870,11800,11800,11800,11800,0
|
|
20231204,185900,10312792870,11800,11800,11800,11800,0
|
|
20231204,185800,10312792870,11800,11800,11800,11800,0
|
|
20231204,185700,10312792870,11800,11800,11800,11800,0
|
|
20231204,185600,10312792870,11800,11800,11800,11800,0
|
|
20231204,185500,10312792870,11800,11800,11800,11800,0
|
|
20231204,185400,10312792870,11800,11800,11800,11800,0
|
|
20231204,185300,10312792870,11800,11800,11800,11800,0
|
|
20231204,185200,10312792870,11800,11800,11800,11800,0
|
|
20231204,185100,10312792870,11800,11800,11800,11800,0
|
|
20231204,185000,10312792870,11800,11800,11800,11800,0
|
|
20231204,184900,10312792870,11800,11800,11800,11800,0
|
|
20231204,184800,10312792870,11800,11800,11800,11800,0
|
|
20231204,184700,10312792870,11800,11800,11800,11800,0
|
|
20231204,184600,10312792870,11800,11800,11800,11800,0
|
|
20231204,184500,10312792870,11800,11800,11800,11800,0
|
|
20231204,184400,10312792870,11800,11800,11800,11800,0
|
|
20231204,184300,10312792870,11800,11800,11800,11800,0
|
|
20231204,184200,10312792870,11800,11800,11800,11800,0
|
|
20231204,184100,10312792870,11800,11800,11800,11800,0
|
|
20231204,184000,10312792870,11800,11800,11800,11800,0
|
|
20231204,183900,10312792870,11800,11800,11800,11800,0
|
|
20231204,183800,10312792870,11800,11800,11800,11800,0
|
|
20231204,183700,10312792870,11800,11800,11800,11800,58994
|
|
20231204,183600,10312792870,11800,11800,11800,11800,0
|
|
20231204,183500,10312792870,11800,11800,11800,11800,0
|
|
20231204,183400,10312792870,11800,11800,11800,11800,0
|
|
20231204,183300,10312792870,11800,11800,11800,11800,0
|
|
20231204,183200,10312792870,11800,11800,11800,11800,0
|
|
20231204,183100,10312792870,11800,11800,11800,11800,0
|
|
20231204,183000,10312792870,11800,11800,11800,11800,0
|
|
20231204,182900,10312792870,11800,11800,11800,11800,0
|
|
20231204,182800,10312792870,11800,11800,11800,11800,0
|
|
20231204,182700,10312792870,11800,11800,11800,11800,0
|
|
20231204,182600,10312792870,11800,11800,11800,11800,0
|
|
20231204,182500,10312792870,11800,11800,11800,11800,0
|
|
20231204,182400,10312792870,11800,11800,11800,11800,0
|
|
20231204,182300,10312792870,11800,11800,11800,11800,0
|
|
20231204,182200,10312792870,11800,11800,11800,11800,0
|
|
20231204,182100,10312792870,11800,11800,11800,11800,0
|
|
20231204,182000,10312792870,11800,11800,11800,11800,0
|
|
20231204,181900,10312792870,11800,11800,11800,11800,0
|
|
20231204,181800,10312792870,11800,11800,11800,11800,0
|
|
20231204,181700,10312792870,11800,11800,11800,11800,0
|
|
20231204,181600,10312792870,11800,11800,11800,11800,0
|
|
20231204,181500,10312792870,11800,11800,11800,11800,0
|
|
20231204,181400,10312792870,11800,11800,11800,11800,0
|
|
20231204,181300,10312792870,11800,11800,11800,11800,0
|
|
20231204,181200,10312792870,11800,11800,11800,11800,0
|
|
20231204,181100,10312792870,11800,11800,11800,11800,0
|
|
20231204,181000,10312792870,11800,11800,11800,11800,0
|
|
20231204,180900,10312792870,11800,11800,11800,11800,0
|
|
20231204,180800,10312792870,11800,11800,11800,11800,0
|
|
20231204,180700,10312792870,11800,11800,11800,11800,58994
|
|
20231204,180600,10312792870,11800,11800,11800,11800,0
|
|
20231204,180500,10312792870,11800,11800,11800,11800,0
|
|
20231204,180400,10312792870,11800,11800,11800,11800,0
|
|
20231204,180300,10312792870,11800,11800,11800,11800,0
|
|
20231204,180200,10312792870,11800,11800,11800,11800,0
|
|
20231204,180100,10312792870,11800,11800,11800,11800,0
|
|
20231204,180000,10312792870,11800,11800,11800,11800,0
|
|
20231204,175900,10312792870,11800,11800,11800,11800,0
|
|
20231204,175800,10312792870,11800,11800,11800,11800,0
|
|
20231204,175700,10312792870,11800,11800,11800,11800,0
|
|
20231204,175600,10312792870,11800,11800,11800,11800,0
|
|
20231204,175500,10312792870,11800,11800,11800,11800,0
|
|
20231204,175400,10312792870,11800,11800,11800,11800,0
|
|
20231204,175300,10312792870,11800,11800,11800,11800,0
|
|
20231204,175200,10312792870,11800,11800,11800,11800,0
|
|
20231204,175100,10312792870,11800,11800,11800,11800,0
|
|
20231204,175000,10312792870,11800,11800,11800,11800,0
|
|
20231204,174900,10312792870,11800,11800,11800,11800,0
|
|
20231204,174800,10312792870,11800,11800,11800,11800,0
|
|
20231204,174700,10312792870,11800,11800,11800,11800,0
|
|
20231204,174600,10312792870,11800,11800,11800,11800,0
|
|
20231204,174500,10312792870,11800,11800,11800,11800,0
|
|
20231204,174400,10312792870,11800,11800,11800,11800,0
|
|
20231204,174300,10312792870,11800,11800,11800,11800,0
|
|
20231204,174200,10312792870,11800,11800,11800,11800,0
|
|
20231204,174100,10312792870,11800,11800,11800,11800,0
|
|
20231204,174000,10312792870,11800,11800,11800,11800,0
|
|
20231204,173900,10312792870,11800,11800,11800,11800,0
|
|
20231204,173800,10312792870,11800,11800,11800,11800,0
|
|
20231204,173700,10312792870,11800,11800,11800,11800,58994
|
|
20231204,173600,10312792870,11800,11800,11800,11800,0
|
|
20231204,173500,10312792870,11800,11800,11800,11800,0
|
|
20231204,173400,10312792870,11800,11800,11800,11800,0
|
|
20231204,173300,10312792870,11800,11800,11800,11800,0
|
|
20231204,173200,10312792870,11800,11800,11800,11800,0
|
|
20231204,173100,10312792870,11800,11800,11800,11800,0
|
|
20231204,173000,10312792870,11800,11800,11800,11800,0
|
|
20231204,172900,10312792870,11800,11800,11800,11800,0
|
|
20231204,172800,10312792870,11800,11800,11800,11800,0
|
|
20231204,172700,10312792870,11800,11800,11800,11800,0
|
|
20231204,172600,10312792870,11800,11800,11800,11800,0
|
|
20231204,172500,10312792870,11800,11800,11800,11800,0
|
|
20231204,172400,10312792870,11800,11800,11800,11800,0
|
|
20231204,172300,10312792870,11800,11800,11800,11800,0
|
|
20231204,172200,10312792870,11800,11800,11800,11800,0
|
|
20231204,172100,10312792870,11800,11800,11800,11800,0
|
|
20231204,172000,10312792870,11800,11800,11800,11800,0
|
|
20231204,171900,10312792870,11800,11800,11800,11800,0
|
|
20231204,171800,10312792870,11800,11800,11800,11800,0
|
|
20231204,171700,10312792870,11800,11800,11800,11800,0
|
|
20231204,171600,10312792870,11800,11800,11800,11800,0
|
|
20231204,171500,10312792870,11800,11800,11800,11800,0
|
|
20231204,171400,10312792870,11800,11800,11800,11800,0
|
|
20231204,171300,10312792870,11800,11800,11800,11800,0
|
|
20231204,171200,10312792870,11800,11800,11800,11800,0
|
|
20231204,171100,10312792870,11800,11800,11800,11800,0
|
|
20231204,171000,10312792870,11800,11800,11800,11800,0
|
|
20231204,170900,10312792870,11800,11800,11800,11800,0
|
|
20231204,170800,10312792870,11800,11800,11800,11800,0
|
|
20231204,170700,10312792870,11800,11800,11800,11800,58994
|
|
20231204,170600,10312792870,11800,11800,11800,11800,0
|
|
20231204,170500,10312792870,11800,11800,11800,11800,0
|
|
20231204,170400,10312792870,11800,11800,11800,11800,0
|
|
20231204,170300,10312792870,11800,11800,11800,11800,0
|
|
20231204,170200,10312792870,11800,11800,11800,11800,0
|
|
20231204,170100,10312792870,11800,11800,11800,11800,0
|
|
20231204,170000,10312792870,11800,11800,11800,11800,0
|
|
20231204,165900,10312792870,11800,11800,11800,11800,0
|
|
20231204,165800,10312792870,11800,11800,11800,11800,0
|
|
20231204,165700,10312792870,11800,11800,11800,11800,0
|
|
20231204,165600,10312792870,11800,11800,11800,11800,0
|
|
20231204,165500,10312792870,11800,11800,11800,11800,0
|
|
20231204,165400,10312792870,11800,11800,11800,11800,0
|
|
20231204,165300,10312792870,11800,11800,11800,11800,0
|
|
20231204,165200,10312792870,11800,11800,11800,11800,0
|
|
20231204,165100,10312792870,11800,11800,11800,11800,0
|
|
20231204,165000,10312792870,11800,11800,11800,11800,0
|
|
20231204,164900,10312792870,11800,11800,11800,11800,0
|
|
20231204,164800,10312792870,11800,11800,11800,11800,0
|
|
20231204,164700,10312792870,11800,11800,11800,11800,0
|
|
20231204,164600,10312792870,11800,11800,11800,11800,0
|
|
20231204,164500,10312792870,11800,11800,11800,11800,0
|
|
20231204,164400,10312792870,11800,11800,11800,11800,0
|
|
20231204,164300,10312792870,11800,11800,11800,11800,0
|
|
20231204,164200,10312792870,11800,11800,11800,11800,0
|
|
20231204,164100,10312792870,11800,11800,11800,11800,0
|
|
20231204,164000,10312792870,11800,11800,11800,11800,0
|
|
20231204,163900,10312792870,11800,11800,11800,11800,0
|
|
20231204,163800,10312792870,11800,11800,11800,11800,0
|
|
20231204,163700,10312792870,11800,11800,11800,11800,58994
|
|
20231204,163600,10312792870,11800,11800,11800,11800,0
|
|
20231204,163500,10312792870,11800,11800,11800,11800,0
|
|
20231204,163400,10312792870,11800,11800,11800,11800,0
|
|
20231204,163300,10312792870,11800,11800,11800,11800,0
|
|
20231204,163200,10312792870,11800,11800,11800,11800,0
|
|
20231204,163100,10312792870,11800,11800,11800,11800,0
|
|
20231204,163000,10312792870,11800,11800,11800,11800,0
|
|
20231204,162900,10312792870,11800,11800,11800,11800,0
|
|
20231204,162800,10312792870,11800,11800,11800,11800,0
|
|
20231204,162700,10312792870,11800,11800,11800,11800,0
|
|
20231204,162600,10312792870,11800,11800,11800,11800,0
|
|
20231204,162500,10312792870,11800,11800,11800,11800,0
|
|
20231204,162400,10312792870,11800,11800,11800,11800,0
|
|
20231204,162300,10312792870,11800,11800,11800,11800,0
|
|
20231204,162200,10312792870,11800,11800,11800,11800,0
|
|
20231204,162100,10312792870,11800,11800,11800,11800,0
|
|
20231204,162000,10312792870,11800,11800,11800,11800,0
|
|
20231204,161900,10312792870,11800,11800,11800,11800,0
|
|
20231204,161800,10312792870,11800,11800,11800,11800,0
|
|
20231204,161700,10312792870,11800,11800,11800,11800,0
|
|
20231204,161600,10312792870,11800,11800,11800,11800,0
|
|
20231204,161500,10312792870,11800,11800,11800,11800,0
|
|
20231204,161400,10312792870,11800,11800,11800,11800,0
|
|
20231204,161300,10312792870,11800,11800,11800,11800,0
|
|
20231204,161200,10312792870,11800,11800,11800,11800,0
|
|
20231204,161100,10312792870,11800,11800,11800,11800,0
|
|
20231204,161000,10312792870,11800,11800,11800,11800,0
|
|
20231204,160900,10312792870,11800,11800,11800,11800,0
|
|
20231204,160800,10312792870,11800,11800,11800,11800,0
|
|
20231204,160700,10312792870,11800,11800,11800,11800,58994
|
|
20231204,160600,10312792870,11800,11800,11800,11800,0
|
|
20231204,160500,10312792870,11800,11800,11800,11800,0
|
|
20231204,160400,10312792870,11800,11800,11800,11800,0
|
|
20231204,160300,10312792870,11800,11800,11800,11800,0
|
|
20231204,160200,10312792870,11800,11800,11800,11800,0
|
|
20231204,160100,10312792870,11800,11800,11800,11800,0
|
|
20231204,160000,10312792870,11800,11800,11800,11800,0
|
|
20231204,155900,10312792870,11800,11800,11800,11800,0
|
|
20231204,155800,10312792870,11800,11800,11800,11800,0
|
|
20231204,155700,10312792870,11800,11800,11800,11800,0
|
|
20231204,155600,10312792870,11800,11800,11800,11800,0
|
|
20231204,155500,10312792870,11800,11800,11800,11800,0
|
|
20231204,155400,10312792870,11800,11800,11800,11800,0
|
|
20231204,155300,10312792870,11800,11800,11800,11800,0
|
|
20231204,155200,10312792870,11800,11800,11800,11800,0
|
|
20231204,155100,10312792870,11800,11800,11800,11800,0
|
|
20231204,155000,10312792870,11800,11800,11800,11800,0
|
|
20231204,154900,10312792870,11800,11800,11800,11800,0
|
|
20231204,154800,10312792870,11800,11800,11800,11800,0
|
|
20231204,154700,10312792870,11800,11800,11800,11800,0
|
|
20231204,154600,10312792870,11800,11800,11800,11800,0
|
|
20231204,154500,10312792870,11800,11800,11800,11800,0
|
|
20231204,154400,10312792870,11800,11800,11800,11800,0
|
|
20231204,154300,10312792870,11800,11800,11800,11800,0
|
|
20231204,154200,10312792870,11800,11800,11800,11800,0
|
|
20231204,154100,10312792870,11800,11800,11800,11800,0
|
|
20231204,154000,10312792870,11800,11800,11800,11800,0
|
|
20231204,153900,10312792870,11800,11800,11800,11800,0
|
|
20231204,153800,10312792870,11800,11800,11800,11800,0
|
|
20231204,153700,10312792870,11800,11800,11800,11800,58994
|
|
20231204,153600,10312792870,11800,11800,11800,11800,0
|
|
20231204,153500,10312792870,11800,11800,11800,11800,0
|
|
20231204,153400,10312792870,11800,11800,11800,11800,0
|
|
20231204,153300,10312792870,11800,11800,11800,11800,0
|
|
20231204,153200,10312792870,11800,11800,11800,11800,0
|
|
20231204,153100,10312792870,11800,11800,11800,11800,0
|
|
20231204,153000,10312792870,11800,11800,11800,11800,58994
|
|
20231204,152900,9616663670,11800,11800,11800,11800,0
|
|
20231204,152800,9616663670,11800,11800,11800,11800,0
|
|
20231204,152700,9616663670,11800,11800,11800,11800,0
|
|
20231204,152600,9616663670,11800,11800,11800,11800,0
|
|
20231204,152500,9616663670,11800,11800,11800,11800,0
|
|
20231204,152400,9616663670,11800,11800,11800,11800,0
|
|
20231204,152300,9616663670,11800,11800,11800,11800,0
|
|
20231204,152200,9616663670,11800,11800,11800,11800,0
|
|
20231204,152100,9616663670,11800,11800,11800,11800,0
|
|
20231204,152000,9616663670,11800,11800,11800,11800,0
|
|
20231204,151900,9616663670,11800,11800,11810,11800,2043
|
|
20231204,151800,9592548970,11800,11800,11820,11800,6253
|
|
20231204,151700,9518746540,11820,11810,11820,11800,3514
|
|
20231204,151600,9477248210,11810,11810,11820,11810,2507
|
|
20231204,151500,9447629160,11820,11810,11820,11810,737
|
|
20231204,151400,9438924610,11810,11820,11820,11810,529
|
|
20231204,151300,9432673900,11820,11820,11820,11810,1302
|
|
20231204,151200,9417291710,11820,11810,11820,11810,1078
|
|
20231204,151100,9404560050,11810,11810,11820,11810,1084
|
|
20231204,151000,9391757160,11810,11810,11820,11800,14578
|
|
20231204,150900,9219586430,11820,11820,11820,11810,2829
|
|
20231204,150800,9186174810,11820,11820,11820,11810,209
|
|
20231204,150700,9183704650,11820,11820,11820,11810,920
|
|
20231204,150600,9172837560,11810,11810,11820,11810,728
|
|
20231204,150500,9164237250,11810,11810,11820,11800,1974
|
|
20231204,150400,9140923660,11810,11810,11810,11800,422
|
|
20231204,150300,9135940010,11800,11800,11810,11800,794
|
|
20231204,150200,9126569690,11810,11810,11810,11800,3111
|
|
20231204,150100,9089828990,11800,11810,11810,11800,378
|
|
20231204,150000,9085365210,11810,11800,11820,11800,5901
|
|
20231204,145900,9015676420,11810,11810,11810,11800,7343
|
|
20231204,145800,8928965750,11800,11800,11810,11800,918
|
|
20231204,145700,8918127380,11800,11810,11810,11800,1067
|
|
20231204,145600,8905530720,11800,11810,11810,11800,914
|
|
20231204,145500,8894739580,11810,11800,11810,11800,1877
|
|
20231204,145400,8872587550,11800,11810,11810,11800,955
|
|
20231204,145300,8861311760,11810,11800,11810,11800,1524
|
|
20231204,145200,8843326730,11800,11810,11810,11800,2867
|
|
20231204,145100,8809470550,11810,11810,11810,11800,802
|
|
20231204,145000,8800002580,11810,11800,11810,11800,1222
|
|
20231204,144900,8785573250,11800,11800,11810,11800,603
|
|
20231204,144800,8778454270,11800,11800,11810,11800,3935
|
|
20231204,144700,8731986320,11800,11810,11810,11800,742
|
|
20231204,144600,8723226250,11800,11810,11810,11800,1683
|
|
20231204,144500,8703350760,11800,11810,11810,11800,573
|
|
20231204,144400,8696587720,11810,11800,11810,11800,1303
|
|
20231204,144300,8681200830,11810,11810,11810,11800,681
|
|
20231204,144200,8673161770,11810,11810,11810,11800,2771
|
|
20231204,144100,8640438630,11810,11810,11820,11800,3042
|
|
20231204,144000,8604521640,11820,11800,11820,11800,14808
|
|
20231204,143900,8429639170,11810,11800,11810,11800,480
|
|
20231204,143800,8423972250,11800,11800,11810,11800,910
|
|
20231204,143700,8413229100,11810,11810,11810,11800,1222
|
|
20231204,143600,8398803550,11810,11810,11810,11800,1484
|
|
20231204,143500,8381290570,11810,11810,11810,11800,830
|
|
20231204,143400,8371494370,11810,11800,11810,11800,1250
|
|
20231204,143300,8356739410,11800,11810,11810,11800,1218
|
|
20231204,143200,8342364610,11810,11810,11810,11800,712
|
|
20231204,143100,8333960760,11810,11810,11810,11800,836
|
|
20231204,143000,8324093680,11800,11800,11810,11800,3176
|
|
20231204,142900,8286600350,11810,11810,11810,11800,2200
|
|
20231204,142800,8260632300,11810,11800,11810,11800,3512
|
|
20231204,142700,8219169070,11800,11810,11810,11800,2096
|
|
20231204,142600,8194432880,11810,11800,11810,11800,2093
|
|
20231204,142500,8169730340,11810,11810,11810,11800,1539
|
|
20231204,142400,8151565230,11810,11800,11810,11800,1479
|
|
20231204,142300,8134107680,11800,11820,11820,11800,7153
|
|
20231204,142200,8049640050,11810,11810,11820,11810,1935
|
|
20231204,142100,8026787440,11820,11810,11820,11810,1353
|
|
20231204,142000,8010806090,11820,11820,11820,11810,857
|
|
20231204,141900,8000683900,11810,11820,11820,11810,1253
|
|
20231204,141800,7985880610,11820,11820,11820,11810,494
|
|
20231204,141700,7980045730,11810,11810,11820,11810,4514
|
|
20231204,141600,7926734310,11820,11820,11820,11810,833
|
|
20231204,141500,7916895310,11810,11820,11820,11810,1289
|
|
20231204,141400,7901663460,11810,11810,11820,11810,712
|
|
20231204,141300,7893253650,11820,11820,11820,11810,5522
|
|
20231204,141200,7827986410,11820,11810,11820,11810,387
|
|
20231204,141100,7823413930,11820,11810,11820,11810,356
|
|
20231204,141000,7819207650,11810,11820,11820,11810,290
|
|
20231204,140900,7815781290,11810,11810,11820,11810,627
|
|
20231204,140800,7808372410,11810,11810,11820,11810,255
|
|
20231204,140700,7805359810,11820,11810,11820,11810,870
|
|
20231204,140600,7795078700,11820,11810,11820,11810,994
|
|
20231204,140500,7783330670,11810,11820,11830,11810,1660
|
|
20231204,140400,7763709080,11820,11830,11830,11820,283
|
|
20231204,140300,7760362670,11820,11820,11830,11820,719
|
|
20231204,140200,7751861300,11830,11830,11830,11820,334
|
|
20231204,140100,7747911200,11830,11820,11830,11820,292
|
|
20231204,140000,7744458290,11820,11830,11830,11820,538
|
|
20231204,135900,7738096000,11830,11820,11830,11820,126
|
|
20231204,135800,7736606450,11830,11820,11830,11820,2526
|
|
20231204,135700,7706726550,11830,11820,11830,11820,11228
|
|
20231204,135600,7574011490,11810,11810,11820,11810,677
|
|
20231204,135500,7566015940,11810,11810,11810,11800,1492
|
|
20231204,135400,7548399840,11810,11810,11810,11800,6491
|
|
20231204,135300,7471757130,11800,11810,11810,11800,4972
|
|
20231204,135200,7413052080,11810,11820,11820,11810,579
|
|
20231204,135100,7406213390,11810,11800,11810,11800,1000
|
|
20231204,135000,7394404830,11810,11810,11820,11800,7220
|
|
20231204,134900,7309136610,11800,11820,11820,11800,7019
|
|
20231204,134800,7226262400,11810,11820,11830,11810,4858
|
|
20231204,134700,7168844240,11830,11830,11830,11820,400
|
|
20231204,134600,7164113670,11830,11830,11830,11820,739
|
|
20231204,134500,7155375590,11830,11830,11830,11820,545
|
|
20231204,134400,7148930900,11830,11820,11830,11820,1140
|
|
20231204,134300,7135446940,11830,11810,11830,11810,4521
|
|
20231204,134200,7082028210,11810,11810,11820,11810,2757
|
|
20231204,134100,7049444020,11810,11810,11820,11810,1502
|
|
20231204,134000,7031703880,11820,11810,11820,11810,2185
|
|
20231204,133900,7005892650,11810,11820,11820,11810,597
|
|
20231204,133800,6998840930,11810,11820,11820,11810,570
|
|
20231204,133700,6992108250,11820,11820,11820,11810,787
|
|
20231204,133600,6982811430,11810,11820,11820,11810,802
|
|
20231204,133500,6973337340,11810,11810,11820,11810,851
|
|
20231204,133400,6963285810,11810,11810,11820,11810,1171
|
|
20231204,133300,6949455150,11810,11820,11820,11810,541
|
|
20231204,133200,6943065500,11810,11820,11820,11810,3468
|
|
20231204,133100,6902104750,11820,11820,11820,11810,310
|
|
20231204,133000,6898443210,11820,11820,11820,11810,1275
|
|
20231204,132900,6883374900,11820,11820,11820,11810,452
|
|
20231204,132800,6878033900,11820,11810,11820,11810,682
|
|
20231204,132700,6869977030,11810,11820,11820,11810,317
|
|
20231204,132600,6866232350,11820,11810,11820,11810,1001
|
|
20231204,132500,6854403260,11820,11820,11820,11810,369
|
|
20231204,132400,6850043940,11820,11820,11820,11810,2344
|
|
20231204,132300,6822339910,11810,11810,11820,11810,1191
|
|
20231204,132200,6808270680,11810,11810,11810,11810,325
|
|
20231204,132100,6804432430,11810,11820,11820,11810,358
|
|
20231204,132000,6800201900,11810,11810,11820,11810,347
|
|
20231204,131900,6796103420,11820,11810,11820,11810,636
|
|
20231204,131800,6788587510,11810,11820,11820,11810,351
|
|
20231204,131700,6784441560,11820,11810,11820,11810,792
|
|
20231204,131600,6775083940,11810,11810,11820,11810,741
|
|
20231204,131500,6766332570,11810,11810,11810,11800,6535
|
|
20231204,131400,6689154860,11810,11810,11820,11800,3782
|
|
20231204,131300,6644496230,11810,11810,11820,11810,220
|
|
20231204,131200,6641897990,11810,11820,11820,11810,3171
|
|
20231204,131100,6604431160,11810,11810,11820,11810,939
|
|
20231204,131000,6593341470,11820,11810,11820,11810,1485
|
|
20231204,130900,6575803140,11810,11810,11820,11810,539
|
|
20231204,130800,6569436480,11820,11810,11820,11810,8165
|
|
20231204,130700,6472999380,11820,11810,11820,11810,338
|
|
20231204,130600,6469007450,11820,11820,11820,11810,516
|
|
20231204,130500,6462910570,11820,11810,11820,11810,4871
|
|
20231204,130400,6405353410,11840,11840,11850,11810,73683
|
|
20231204,130300,5534024240,11840,11850,11850,11840,229
|
|
20231204,130200,5531312360,11840,11850,11850,11840,173
|
|
20231204,130100,5529263970,11840,11850,11850,11840,228
|
|
20231204,130000,5526564180,11840,11850,11850,11840,244
|
|
20231204,125900,5523674620,11840,11840,11850,11840,428
|
|
20231204,125800,5518606470,11840,11840,11840,11840,102
|
|
20231204,125700,5517398790,11850,11860,11860,11840,201
|
|
20231204,125600,5515017870,11840,11840,11840,11840,187
|
|
20231204,125500,5512803790,11840,11850,11850,11840,289
|
|
20231204,125400,5509380980,11860,11860,11860,11840,929
|
|
20231204,125300,5498363370,11850,11840,11850,11840,1011
|
|
20231204,125200,5486384240,11850,11850,11850,11850,1100
|
|
20231204,125100,5473349240,11840,11850,11850,11840,2230
|
|
20231204,125000,5446925480,11840,11850,11850,11840,1017
|
|
20231204,124900,5434875900,11850,11850,11850,11840,144
|
|
20231204,124800,5433170720,11850,11850,11850,11840,1576
|
|
20231204,124700,5414499220,11840,11850,11850,11840,1347
|
|
20231204,124600,5398540030,11850,11850,11850,11850,52
|
|
20231204,124500,5397923830,11850,11860,11860,11840,280
|
|
20231204,124400,5394605900,11860,11850,11860,11850,10038
|
|
20231204,124300,5275655430,11840,11850,11850,11840,1244
|
|
20231204,124200,5260921970,11840,11850,11850,11840,178
|
|
20231204,124100,5258813930,11850,11850,11850,11840,991
|
|
20231204,124000,5247070630,11840,11850,11850,11840,2477
|
|
20231204,123900,5217719980,11850,11850,11850,11840,4562
|
|
20231204,123800,5163660290,11850,11840,11850,11840,1250
|
|
20231204,123700,5148850790,11840,11840,11850,11840,318
|
|
20231204,123600,5145085460,11840,11850,11850,11840,874
|
|
20231204,123500,5134736310,11840,11840,11840,11840,1
|
|
20231204,123400,5134724470,11840,11850,11850,11840,259
|
|
20231204,123300,5131657360,11850,11850,11850,11840,208
|
|
20231204,123200,5129192580,11840,11850,11850,11840,494
|
|
20231204,123100,5123343530,11850,11850,11860,11840,13684
|
|
20231204,123000,4961201470,11840,11850,11850,11840,1645
|
|
20231204,122900,4941713210,11850,11840,11850,11840,24
|
|
20231204,122800,4941428820,11840,11840,11850,11840,306
|
|
20231204,122700,4937805740,11840,11850,11850,11840,1177
|
|
20231204,122600,4923861920,11840,11840,11840,11840,519
|
|
20231204,122500,4917716960,11840,11850,11850,11840,1487
|
|
20231204,122400,4900098880,11850,11840,11850,11840,261
|
|
20231204,122300,4897008160,11840,11840,11840,11840,562
|
|
20231204,122200,4890354080,11840,11850,11850,11840,94
|
|
20231204,122100,4889240790,11840,11840,11850,11840,171
|
|
20231204,122000,4887215680,11850,11850,11850,11840,1840
|
|
20231204,121900,4865420410,11840,11840,11850,11840,8364
|
|
20231204,121800,4766309310,11840,11840,11850,11840,871
|
|
20231204,121700,4755994730,11840,11850,11860,11840,10644
|
|
20231204,121600,4629882530,11850,11850,11850,11850,1
|
|
20231204,121500,4629870680,11860,11860,11860,11850,266
|
|
20231204,121400,4626717550,11850,11860,11860,11850,292
|
|
20231204,121300,4623257240,11850,11850,11860,11850,405
|
|
20231204,121200,4618455870,11860,11860,11860,11850,1211
|
|
20231204,121100,4604093420,11850,11860,11860,11850,994
|
|
20231204,121000,4592310170,11860,11860,11860,11860,67
|
|
20231204,120900,4591515550,11860,11860,11860,11850,170
|
|
20231204,120800,4589500570,11860,11860,11860,11860,253
|
|
20231204,120700,4586499990,11850,11850,11860,11850,127
|
|
20231204,120600,4584995000,11860,11860,11860,11860,1127
|
|
20231204,120500,4571628780,11860,11850,11860,11850,238
|
|
20231204,120400,4568807330,11860,11860,11860,11860,8
|
|
20231204,120300,4568712450,11860,11860,11860,11860,62
|
|
20231204,120200,4567977130,11850,11860,11860,11850,151
|
|
20231204,120100,4566187630,11860,11860,11860,11850,24
|
|
20231204,120000,4565903000,11850,11860,11860,11850,273
|
|
20231204,115900,4562666990,11860,11850,11860,11850,1107
|
|
20231204,115800,4549538030,11860,11860,11860,11850,2410
|
|
20231204,115700,4520968470,11860,11850,11860,11850,87
|
|
20231204,115600,4519936870,11850,11850,11860,11850,1655
|
|
20231204,115500,4500311400,11850,11850,11850,11850,23
|
|
20231204,115400,4500038850,11850,11850,11860,11850,201
|
|
20231204,115300,4497656420,11850,11850,11860,11850,1830
|
|
20231204,115200,4475965920,11850,11850,11860,11850,11809
|
|
20231204,115100,4336028680,11850,11850,11860,11850,580
|
|
20231204,115000,4329151220,11860,11860,11860,11850,798
|
|
20231204,114900,4319689330,11860,11850,11860,11850,296
|
|
20231204,114800,4316180240,11850,11850,11860,11850,547
|
|
20231204,114700,4309695260,11860,11860,11860,11850,1170
|
|
20231204,114600,4295819240,11860,11850,11860,11850,756
|
|
20231204,114500,4286854510,11850,11850,11860,11850,1102
|
|
20231204,114400,4273785110,11860,11860,11860,11850,1858
|
|
20231204,114300,4251759440,11850,11850,11850,11850,6969
|
|
20231204,114200,4169176790,11840,11850,11850,11840,393
|
|
20231204,114100,4164520000,11840,11850,11850,11840,244
|
|
20231204,114000,4161631030,11840,11850,11850,11840,2428
|
|
20231204,113900,4132876790,11840,11850,11850,11840,461
|
|
20231204,113800,4127416620,11840,11840,11850,11840,196
|
|
20231204,113700,4125095230,11840,11850,11850,11840,657
|
|
20231204,113600,4117314920,11840,11850,11850,11840,188
|
|
20231204,113500,4115087280,11850,11840,11850,11840,262
|
|
20231204,113400,4111984010,11850,11850,11850,11840,664
|
|
20231204,113300,4104115820,11850,11850,11850,11840,590
|
|
20231204,113200,4097125710,11840,11840,11850,11840,681
|
|
20231204,113100,4089056570,11850,11850,11850,11840,343
|
|
20231204,113000,4084993300,11840,11840,11850,11840,1352
|
|
20231204,112900,4068983400,11840,11850,11850,11840,286
|
|
20231204,112800,4065595800,11850,11850,11850,11840,833
|
|
20231204,112700,4055724820,11840,11840,11850,11840,1478
|
|
20231204,112600,4038211910,11850,11840,11850,11840,176
|
|
20231204,112500,4036126970,11850,11840,11850,11840,163
|
|
20231204,112400,4034195490,11840,11850,11850,11840,292
|
|
20231204,112300,4030736580,11840,11850,11850,11840,1313
|
|
20231204,112200,4015189510,11840,11840,11850,11840,729
|
|
20231204,112100,4006552150,11850,11850,11850,11840,204
|
|
20231204,112000,4004134820,11840,11850,11850,11840,537
|
|
20231204,111900,3997772750,11850,11840,11850,11840,8
|
|
20231204,111800,3997678010,11840,11840,11850,11840,1663
|
|
20231204,111700,3977987620,11840,11840,11850,11840,2970
|
|
20231204,111600,3942800330,11840,11860,11860,11840,10415
|
|
20231204,111500,3819404060,11860,11860,11860,11850,178
|
|
20231204,111400,3817293140,11860,11860,11860,11850,432
|
|
20231204,111300,3812171660,11850,11860,11860,11850,292
|
|
20231204,111200,3808709260,11850,11860,11860,11850,1357
|
|
20231204,111100,3792619010,11860,11860,11860,11850,168
|
|
20231204,111000,3790626710,11850,11850,11860,11850,154
|
|
20231204,110900,3788801720,11850,11860,11860,11850,54
|
|
20231204,110800,3788161340,11850,11850,11860,11850,855
|
|
20231204,110700,3778029570,11850,11850,11860,11850,948
|
|
20231204,110600,3766786380,11860,11850,11860,11850,179
|
|
20231204,110500,3764664750,11850,11850,11860,11850,19
|
|
20231204,110400,3764439480,11860,11850,11860,11850,1344
|
|
20231204,110300,3748501050,11860,11850,11860,11850,448
|
|
20231204,110200,3743187900,11860,11860,11860,11860,131
|
|
20231204,110100,3741634240,11860,11860,11860,11850,1587
|
|
20231204,110000,3722812450,11860,11870,11870,11860,551
|
|
20231204,105900,3716277570,11850,11860,11870,11850,916
|
|
20231204,105800,3705414280,11860,11870,11870,11860,101
|
|
20231204,105700,3704215630,11860,11860,11870,11860,404
|
|
20231204,105600,3699422750,11860,11860,11860,11850,1438
|
|
20231204,105500,3682368110,11860,11870,11870,11850,2282
|
|
20231204,105400,3655305690,11850,11850,11870,11850,9398
|
|
20231204,105300,3543843610,11860,11860,11860,11850,293
|
|
20231204,105200,3540370590,11860,11860,11860,11850,1194
|
|
20231204,105100,3526211740,11850,11850,11860,11850,397
|
|
20231204,105000,3521505880,11860,11860,11860,11850,279
|
|
20231204,104900,3518197670,11850,11860,11860,11850,843
|
|
20231204,104800,3508203530,11860,11850,11860,11850,527
|
|
20231204,104700,3501954170,11860,11860,11860,11850,283
|
|
20231204,104600,3498598540,11860,11860,11860,11850,256
|
|
20231204,104500,3495562470,11860,11860,11860,11850,303
|
|
20231204,104400,3491969450,11850,11860,11860,11850,222
|
|
20231204,104300,3489336770,11850,11860,11860,11850,573
|
|
20231204,104200,3482541440,11850,11860,11860,11850,1221
|
|
20231204,104100,3468067520,11860,11850,11860,11850,340
|
|
20231204,104000,3464035940,11860,11850,11860,11850,820
|
|
20231204,103900,3454313420,11860,11860,11860,11850,279
|
|
20231204,103800,3451005660,11860,11850,11860,11850,2178
|
|
20231204,103700,3425194950,11860,11850,11860,11850,221
|
|
20231204,103600,3422575050,11850,11850,11860,11850,223
|
|
20231204,103500,3419931310,11860,11850,11860,11850,501
|
|
20231204,103400,3413991470,11850,11850,11860,11850,51
|
|
20231204,103300,3413386900,11850,11860,11860,11850,312
|
|
20231204,103200,3409689220,11850,11850,11860,11850,128
|
|
20231204,103100,3408171900,11850,11850,11860,11850,225
|
|
20231204,103000,3405505070,11850,11860,11860,11850,1223
|
|
20231204,102900,3391002850,11860,11850,11860,11840,1058
|
|
20231204,102800,3378465500,11850,11850,11860,11850,2083
|
|
20231204,102700,3353781250,11850,11850,11850,11840,4343
|
|
20231204,102600,3302316970,11850,11840,11850,11840,65
|
|
20231204,102500,3301546840,11850,11850,11850,11840,1286
|
|
20231204,102400,3286308880,11850,11840,11850,11840,693
|
|
20231204,102300,3278100470,11840,11840,11850,11840,324
|
|
20231204,102200,3274264300,11840,11840,11840,11830,3094
|
|
20231204,102100,3237631900,11830,11830,11840,11830,2231
|
|
20231204,102000,3211238270,11830,11830,11840,11830,516
|
|
20231204,101900,3205133950,11830,11850,11850,11830,3757
|
|
20231204,101800,3160649410,11840,11840,11840,11830,2170
|
|
20231204,101700,3134957730,11840,11850,11850,11830,4516
|
|
20231204,101600,3081467460,11830,11850,11850,11830,2396
|
|
20231204,101500,3053098930,11850,11850,11850,11840,292
|
|
20231204,101400,3049641090,11840,11840,11850,11840,1103
|
|
20231204,101300,3036577360,11840,11840,11840,11830,1213
|
|
20231204,101200,3022217570,11840,11850,11850,11840,201
|
|
20231204,101100,3019837120,11840,11830,11850,11820,343
|
|
20231204,101000,3015777510,11820,11830,11850,11820,7435
|
|
20231204,100900,2927804470,11840,11840,11850,11830,555
|
|
20231204,100800,2921233250,11840,11850,11850,11840,2022
|
|
20231204,100700,2897292600,11840,11860,11870,11800,42308
|
|
20231204,100600,2396833720,11870,11860,11870,11850,3682
|
|
20231204,100500,2353193080,11840,11860,11860,11840,2384
|
|
20231204,100400,2324947290,11860,11860,11860,11840,5910
|
|
20231204,100300,2254904450,11860,11860,11870,11850,2992
|
|
20231204,100200,2219423460,11860,11870,11870,11850,10274
|
|
20231204,100100,2097582310,11870,11860,11870,11860,1892
|
|
20231204,100000,2075126550,11860,11870,11880,11860,9630
|
|
20231204,095900,1960826990,11870,11870,11880,11870,2185
|
|
20231204,095800,1934887710,11880,11870,11880,11870,3751
|
|
20231204,095700,1890351070,11880,11880,11880,11870,2537
|
|
20231204,095600,1860231530,11880,11870,11880,11870,573
|
|
20231204,095500,1853428470,11870,11870,11880,11870,222
|
|
20231204,095400,1850791320,11870,11880,11880,11870,442
|
|
20231204,095300,1845542850,11870,11880,11880,11870,7387
|
|
20231204,095200,1757819320,11870,11880,11880,11870,1845
|
|
20231204,095100,1735910730,11870,11870,11880,11870,459
|
|
20231204,095000,1730457880,11880,11880,11880,11870,1525
|
|
20231204,094900,1712342950,11880,11880,11880,11870,1149
|
|
20231204,094800,1698694560,11870,11880,11890,11870,394
|
|
20231204,094700,1694013940,11880,11880,11890,11880,6539
|
|
20231204,094600,1616320520,11880,11880,11890,11880,2106
|
|
20231204,094500,1591300480,11880,11890,11890,11880,429
|
|
20231204,094400,1586200690,11880,11890,11890,11880,736
|
|
20231204,094300,1577450920,11880,11890,11890,11880,337
|
|
20231204,094200,1573444230,11890,11880,11890,11880,1210
|
|
20231204,094100,1559058030,11880,11870,11890,11870,371
|
|
20231204,094000,1554650660,11870,11880,11890,11870,5643
|
|
20231204,093900,1487614770,11880,11890,11890,11880,533
|
|
20231204,093800,1481278840,11880,11890,11890,11870,983
|
|
20231204,093700,1469599880,11880,11890,11890,11870,574
|
|
20231204,093600,1462780320,11870,11890,11890,11870,342
|
|
20231204,093500,1458717040,11870,11890,11890,11870,232
|
|
20231204,093400,1455961120,11890,11890,11890,11870,9222
|
|
20231204,093300,1346408950,11880,11890,11890,11880,715
|
|
20231204,093200,1337913230,11890,11890,11890,11880,363
|
|
20231204,093100,1333599170,11890,11890,11890,11880,285
|
|
20231204,093000,1330210690,11890,11890,11890,11880,234
|
|
20231204,092900,1327429760,11890,11890,11890,11880,3161
|
|
20231204,092800,1289848490,11890,11890,11900,11890,896
|
|
20231204,092700,1279192500,11890,11890,11890,11880,1029
|
|
20231204,092600,1266957930,11890,11890,11890,11880,1859
|
|
20231204,092500,1244858210,11890,11880,11890,11880,217
|
|
20231204,092400,1242278750,11880,11890,11890,11880,330
|
|
20231204,092300,1238357730,11880,11880,11890,11880,245
|
|
20231204,092200,1235445510,11880,11890,11890,11880,859
|
|
20231204,092100,1225239160,11880,11880,11890,11870,2892
|
|
20231204,092000,1190862420,11880,11870,11880,11870,1917
|
|
20231204,091900,1168099980,11870,11890,11900,11870,12284
|
|
20231204,091800,1022071500,11890,11890,11910,11890,777
|
|
20231204,091700,1012825700,11890,11910,11910,11890,6997
|
|
20231204,091600,929564050,11910,11900,11910,11900,341
|
|
20231204,091500,925504430,11900,11910,11910,11900,2473
|
|
20231204,091400,896073420,11900,11910,11910,11900,3485
|
|
20231204,091300,854593000,11910,11910,11910,11900,9453
|
|
20231204,091200,742088550,11910,11910,11910,11900,3873
|
|
20231204,091100,695979020,11910,11910,11910,11900,2057
|
|
20231204,091000,671480210,11910,11900,11910,11890,4662
|
|
20231204,090900,615996560,11900,11910,11910,11890,3806
|
|
20231204,090800,570697400,11910,11910,11910,11890,4336
|
|
20231204,090700,519082060,11900,11890,11910,11890,3209
|
|
20231204,090600,480889440,11900,11890,11900,11880,12463
|
|
20231204,090500,332619840,11890,11890,11900,11880,4928
|
|
20231204,090400,274014100,11890,11880,11900,11870,7591
|
|
20231204,090300,183757200,11880,11880,11890,11880,2138
|
|
20231204,090200,158357590,11880,11880,11880,11870,590
|
|
20231204,090100,151348400,11870,11890,11890,11870,2989
|
|
20231204,090000,115864850,11870,11870,11880,11870,9645
|