610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,190700,7129288330,11800,11800,11800,11800,53480
|
|
20231205,190600,7129288330,11800,11800,11800,11800,0
|
|
20231205,190500,7129288330,11800,11800,11800,11800,0
|
|
20231205,190400,7129288330,11800,11800,11800,11800,0
|
|
20231205,190300,7129288330,11800,11800,11800,11800,0
|
|
20231205,190200,7129288330,11800,11800,11800,11800,0
|
|
20231205,190100,7129288330,11800,11800,11800,11800,0
|
|
20231205,190000,7129288330,11800,11800,11800,11800,0
|
|
20231205,185900,7129288330,11800,11800,11800,11800,0
|
|
20231205,185800,7129288330,11800,11800,11800,11800,0
|
|
20231205,185700,7129288330,11800,11800,11800,11800,0
|
|
20231205,185600,7129288330,11800,11800,11800,11800,0
|
|
20231205,185500,7129288330,11800,11800,11800,11800,0
|
|
20231205,185400,7129288330,11800,11800,11800,11800,0
|
|
20231205,185300,7129288330,11800,11800,11800,11800,0
|
|
20231205,185200,7129288330,11800,11800,11800,11800,0
|
|
20231205,185100,7129288330,11800,11800,11800,11800,0
|
|
20231205,185000,7129288330,11800,11800,11800,11800,0
|
|
20231205,184900,7129288330,11800,11800,11800,11800,0
|
|
20231205,184800,7129288330,11800,11800,11800,11800,0
|
|
20231205,184700,7129288330,11800,11800,11800,11800,0
|
|
20231205,184600,7129288330,11800,11800,11800,11800,0
|
|
20231205,184500,7129288330,11800,11800,11800,11800,0
|
|
20231205,184400,7129288330,11800,11800,11800,11800,0
|
|
20231205,184300,7129288330,11800,11800,11800,11800,0
|
|
20231205,184200,7129288330,11800,11800,11800,11800,0
|
|
20231205,184100,7129288330,11800,11800,11800,11800,0
|
|
20231205,184000,7129288330,11800,11800,11800,11800,0
|
|
20231205,183900,7129288330,11800,11800,11800,11800,0
|
|
20231205,183800,7129288330,11800,11800,11800,11800,0
|
|
20231205,183700,7129288330,11800,11800,11800,11800,53480
|
|
20231205,183600,7129288330,11800,11800,11800,11800,0
|
|
20231205,183500,7129288330,11800,11800,11800,11800,0
|
|
20231205,183400,7129288330,11800,11800,11800,11800,0
|
|
20231205,183300,7129288330,11800,11800,11800,11800,0
|
|
20231205,183200,7129288330,11800,11800,11800,11800,0
|
|
20231205,183100,7129288330,11800,11800,11800,11800,0
|
|
20231205,183000,7129288330,11800,11800,11800,11800,0
|
|
20231205,182900,7129288330,11800,11800,11800,11800,0
|
|
20231205,182800,7129288330,11800,11800,11800,11800,0
|
|
20231205,182700,7129288330,11800,11800,11800,11800,0
|
|
20231205,182600,7129288330,11800,11800,11800,11800,0
|
|
20231205,182500,7129288330,11800,11800,11800,11800,0
|
|
20231205,182400,7129288330,11800,11800,11800,11800,0
|
|
20231205,182300,7129288330,11800,11800,11800,11800,0
|
|
20231205,182200,7129288330,11800,11800,11800,11800,0
|
|
20231205,182100,7129288330,11800,11800,11800,11800,0
|
|
20231205,182000,7129288330,11800,11800,11800,11800,0
|
|
20231205,181900,7129288330,11800,11800,11800,11800,0
|
|
20231205,181800,7129288330,11800,11800,11800,11800,0
|
|
20231205,181700,7129288330,11800,11800,11800,11800,0
|
|
20231205,181600,7129288330,11800,11800,11800,11800,0
|
|
20231205,181500,7129288330,11800,11800,11800,11800,0
|
|
20231205,181400,7129288330,11800,11800,11800,11800,0
|
|
20231205,181300,7129288330,11800,11800,11800,11800,0
|
|
20231205,181200,7129288330,11800,11800,11800,11800,0
|
|
20231205,181100,7129288330,11800,11800,11800,11800,0
|
|
20231205,181000,7129288330,11800,11800,11800,11800,0
|
|
20231205,180900,7129288330,11800,11800,11800,11800,0
|
|
20231205,180800,7129288330,11800,11800,11800,11800,0
|
|
20231205,180700,7129288330,11800,11800,11800,11800,53480
|
|
20231205,180600,7129288330,11800,11800,11800,11800,0
|
|
20231205,180500,7129288330,11800,11800,11800,11800,0
|
|
20231205,180400,7129288330,11800,11800,11800,11800,0
|
|
20231205,180300,7129288330,11800,11800,11800,11800,0
|
|
20231205,180200,7129288330,11800,11800,11800,11800,0
|
|
20231205,180100,7129288330,11800,11800,11800,11800,0
|
|
20231205,180000,7129288330,11800,11800,11800,11800,0
|
|
20231205,175900,7129288330,11800,11800,11800,11800,0
|
|
20231205,175800,7129288330,11800,11800,11800,11800,0
|
|
20231205,175700,7129288330,11800,11800,11800,11800,0
|
|
20231205,175600,7129288330,11800,11800,11800,11800,0
|
|
20231205,175500,7129288330,11800,11800,11800,11800,0
|
|
20231205,175400,7129288330,11800,11800,11800,11800,0
|
|
20231205,175300,7129288330,11800,11800,11800,11800,0
|
|
20231205,175200,7129288330,11800,11800,11800,11800,0
|
|
20231205,175100,7129288330,11800,11800,11800,11800,0
|
|
20231205,175000,7129288330,11800,11800,11800,11800,0
|
|
20231205,174900,7129288330,11800,11800,11800,11800,0
|
|
20231205,174800,7129288330,11800,11800,11800,11800,0
|
|
20231205,174700,7129288330,11800,11800,11800,11800,0
|
|
20231205,174600,7129288330,11800,11800,11800,11800,0
|
|
20231205,174500,7129288330,11800,11800,11800,11800,0
|
|
20231205,174400,7129288330,11800,11800,11800,11800,0
|
|
20231205,174300,7129288330,11800,11800,11800,11800,0
|
|
20231205,174200,7129288330,11800,11800,11800,11800,0
|
|
20231205,174100,7129288330,11800,11800,11800,11800,0
|
|
20231205,174000,7129288330,11800,11800,11800,11800,0
|
|
20231205,173900,7129288330,11800,11800,11800,11800,0
|
|
20231205,173800,7129288330,11800,11800,11800,11800,0
|
|
20231205,173700,7129288330,11800,11800,11800,11800,53480
|
|
20231205,173600,7129288330,11800,11800,11800,11800,0
|
|
20231205,173500,7129288330,11800,11800,11800,11800,0
|
|
20231205,173400,7129288330,11800,11800,11800,11800,0
|
|
20231205,173300,7129288330,11800,11800,11800,11800,0
|
|
20231205,173200,7129288330,11800,11800,11800,11800,0
|
|
20231205,173100,7129288330,11800,11800,11800,11800,0
|
|
20231205,173000,7129288330,11800,11800,11800,11800,0
|
|
20231205,172900,7129288330,11800,11800,11800,11800,0
|
|
20231205,172800,7129288330,11800,11800,11800,11800,0
|
|
20231205,172700,7129288330,11800,11800,11800,11800,0
|
|
20231205,172600,7129288330,11800,11800,11800,11800,0
|
|
20231205,172500,7129288330,11800,11800,11800,11800,0
|
|
20231205,172400,7129288330,11800,11800,11800,11800,0
|
|
20231205,172300,7129288330,11800,11800,11800,11800,0
|
|
20231205,172200,7129288330,11800,11800,11800,11800,0
|
|
20231205,172100,7129288330,11800,11800,11800,11800,0
|
|
20231205,172000,7129288330,11800,11800,11800,11800,0
|
|
20231205,171900,7129288330,11800,11800,11800,11800,0
|
|
20231205,171800,7129288330,11800,11800,11800,11800,0
|
|
20231205,171700,7129288330,11800,11800,11800,11800,0
|
|
20231205,171600,7129288330,11800,11800,11800,11800,0
|
|
20231205,171500,7129288330,11800,11800,11800,11800,0
|
|
20231205,171400,7129288330,11800,11800,11800,11800,0
|
|
20231205,171300,7129288330,11800,11800,11800,11800,0
|
|
20231205,171200,7129288330,11800,11800,11800,11800,0
|
|
20231205,171100,7129288330,11800,11800,11800,11800,0
|
|
20231205,171000,7129288330,11800,11800,11800,11800,0
|
|
20231205,170900,7129288330,11800,11800,11800,11800,0
|
|
20231205,170800,7129288330,11800,11800,11800,11800,0
|
|
20231205,170700,7129288330,11800,11800,11800,11800,53480
|
|
20231205,170600,7129288330,11800,11800,11800,11800,0
|
|
20231205,170500,7129288330,11800,11800,11800,11800,0
|
|
20231205,170400,7129288330,11800,11800,11800,11800,0
|
|
20231205,170300,7129288330,11800,11800,11800,11800,0
|
|
20231205,170200,7129288330,11800,11800,11800,11800,0
|
|
20231205,170100,7129288330,11800,11800,11800,11800,0
|
|
20231205,170000,7129288330,11800,11800,11800,11800,0
|
|
20231205,165900,7129288330,11800,11800,11800,11800,0
|
|
20231205,165800,7129288330,11800,11800,11800,11800,0
|
|
20231205,165700,7129288330,11800,11800,11800,11800,0
|
|
20231205,165600,7129288330,11800,11800,11800,11800,0
|
|
20231205,165500,7129288330,11800,11800,11800,11800,0
|
|
20231205,165400,7129288330,11800,11800,11800,11800,0
|
|
20231205,165300,7129288330,11800,11800,11800,11800,0
|
|
20231205,165200,7129288330,11800,11800,11800,11800,0
|
|
20231205,165100,7129288330,11800,11800,11800,11800,0
|
|
20231205,165000,7129288330,11800,11800,11800,11800,0
|
|
20231205,164900,7129288330,11800,11800,11800,11800,0
|
|
20231205,164800,7129288330,11800,11800,11800,11800,0
|
|
20231205,164700,7129288330,11800,11800,11800,11800,0
|
|
20231205,164600,7129288330,11800,11800,11800,11800,0
|
|
20231205,164500,7129288330,11800,11800,11800,11800,0
|
|
20231205,164400,7129288330,11800,11800,11800,11800,0
|
|
20231205,164300,7129288330,11800,11800,11800,11800,0
|
|
20231205,164200,7129288330,11800,11800,11800,11800,0
|
|
20231205,164100,7129288330,11800,11800,11800,11800,0
|
|
20231205,164000,7129288330,11800,11800,11800,11800,0
|
|
20231205,163900,7129288330,11800,11800,11800,11800,0
|
|
20231205,163800,7129288330,11800,11800,11800,11800,0
|
|
20231205,163700,7129288330,11800,11800,11800,11800,53480
|
|
20231205,163600,7129288330,11800,11800,11800,11800,0
|
|
20231205,163500,7129288330,11800,11800,11800,11800,0
|
|
20231205,163400,7129288330,11800,11800,11800,11800,0
|
|
20231205,163300,7129288330,11800,11800,11800,11800,0
|
|
20231205,163200,7129288330,11800,11800,11800,11800,0
|
|
20231205,163100,7129288330,11800,11800,11800,11800,0
|
|
20231205,163000,7129288330,11800,11800,11800,11800,0
|
|
20231205,162900,7129288330,11800,11800,11800,11800,0
|
|
20231205,162800,7129288330,11800,11800,11800,11800,0
|
|
20231205,162700,7129288330,11800,11800,11800,11800,0
|
|
20231205,162600,7129288330,11800,11800,11800,11800,0
|
|
20231205,162500,7129288330,11800,11800,11800,11800,0
|
|
20231205,162400,7129288330,11800,11800,11800,11800,0
|
|
20231205,162300,7129288330,11800,11800,11800,11800,0
|
|
20231205,162200,7129288330,11800,11800,11800,11800,0
|
|
20231205,162100,7129288330,11800,11800,11800,11800,0
|
|
20231205,162000,7129288330,11800,11800,11800,11800,0
|
|
20231205,161900,7129288330,11800,11800,11800,11800,0
|
|
20231205,161800,7129288330,11800,11800,11800,11800,0
|
|
20231205,161700,7129288330,11800,11800,11800,11800,0
|
|
20231205,161600,7129288330,11800,11800,11800,11800,0
|
|
20231205,161500,7129288330,11800,11800,11800,11800,0
|
|
20231205,161400,7129288330,11800,11800,11800,11800,0
|
|
20231205,161300,7129288330,11800,11800,11800,11800,0
|
|
20231205,161200,7129288330,11800,11800,11800,11800,0
|
|
20231205,161100,7129288330,11800,11800,11800,11800,0
|
|
20231205,161000,7129288330,11800,11800,11800,11800,0
|
|
20231205,160900,7129288330,11800,11800,11800,11800,0
|
|
20231205,160800,7129288330,11800,11800,11800,11800,0
|
|
20231205,160700,7129288330,11800,11800,11800,11800,53480
|
|
20231205,160600,7129288330,11800,11800,11800,11800,0
|
|
20231205,160500,7129288330,11800,11800,11800,11800,0
|
|
20231205,160400,7129288330,11800,11800,11800,11800,0
|
|
20231205,160300,7129288330,11800,11800,11800,11800,0
|
|
20231205,160200,7129288330,11800,11800,11800,11800,0
|
|
20231205,160100,7129288330,11800,11800,11800,11800,0
|
|
20231205,160000,7129288330,11800,11800,11800,11800,0
|
|
20231205,155900,7129288330,11800,11800,11800,11800,0
|
|
20231205,155800,7129288330,11800,11800,11800,11800,0
|
|
20231205,155700,7129288330,11800,11800,11800,11800,0
|
|
20231205,155600,7129288330,11800,11800,11800,11800,0
|
|
20231205,155500,7129288330,11800,11800,11800,11800,0
|
|
20231205,155400,7129288330,11800,11800,11800,11800,0
|
|
20231205,155300,7129288330,11800,11800,11800,11800,0
|
|
20231205,155200,7129288330,11800,11800,11800,11800,0
|
|
20231205,155100,7129288330,11800,11800,11800,11800,0
|
|
20231205,155000,7129288330,11800,11800,11800,11800,0
|
|
20231205,154900,7129288330,11800,11800,11800,11800,0
|
|
20231205,154800,7129288330,11800,11800,11800,11800,0
|
|
20231205,154700,7129288330,11800,11800,11800,11800,0
|
|
20231205,154600,7129288330,11800,11800,11800,11800,0
|
|
20231205,154500,7129288330,11800,11800,11800,11800,0
|
|
20231205,154400,7129288330,11800,11800,11800,11800,0
|
|
20231205,154300,7129288330,11800,11800,11800,11800,0
|
|
20231205,154200,7129288330,11800,11800,11800,11800,0
|
|
20231205,154100,7129288330,11800,11800,11800,11800,0
|
|
20231205,154000,7129288330,11800,11800,11800,11800,0
|
|
20231205,153900,7129288330,11800,11800,11800,11800,0
|
|
20231205,153800,7129288330,11800,11800,11800,11800,0
|
|
20231205,153700,7129288330,11800,11800,11800,11800,53480
|
|
20231205,153600,7129288330,11800,11800,11800,11800,0
|
|
20231205,153500,7129288330,11800,11800,11800,11800,0
|
|
20231205,153400,7129288330,11800,11800,11800,11800,0
|
|
20231205,153300,7129288330,11800,11800,11800,11800,0
|
|
20231205,153200,7129288330,11800,11800,11800,11800,0
|
|
20231205,153100,7129288330,11800,11800,11800,11800,0
|
|
20231205,153000,7129288330,11800,11800,11800,11800,53480
|
|
20231205,152900,6498224330,11820,11820,11820,11820,0
|
|
20231205,152800,6498224330,11820,11820,11820,11820,0
|
|
20231205,152700,6498224330,11820,11820,11820,11820,0
|
|
20231205,152600,6498224330,11820,11820,11820,11820,0
|
|
20231205,152500,6498224330,11820,11820,11820,11820,0
|
|
20231205,152400,6498224330,11820,11820,11820,11820,0
|
|
20231205,152300,6498224330,11820,11820,11820,11820,0
|
|
20231205,152200,6498224330,11820,11820,11820,11820,0
|
|
20231205,152100,6498224330,11820,11820,11820,11820,0
|
|
20231205,152000,6498224330,11820,11820,11820,11820,0
|
|
20231205,151900,6498224330,11820,11820,11830,11820,1353
|
|
20231205,151800,6482231850,11830,11810,11830,11810,1643
|
|
20231205,151700,6462808550,11810,11820,11830,11810,1308
|
|
20231205,151600,6447349660,11820,11820,11820,11810,1453
|
|
20231205,151500,6430177330,11820,11810,11830,11810,1426
|
|
20231205,151400,6413319610,11820,11810,11830,11810,2750
|
|
20231205,151300,6380812780,11810,11820,11820,11810,1163
|
|
20231205,151200,6367071000,11810,11810,11820,11810,1261
|
|
20231205,151100,6352171910,11820,11810,11820,11810,1598
|
|
20231205,151000,6333293300,11820,11820,11830,11810,1319
|
|
20231205,150900,6317701140,11820,11820,11830,11810,1724
|
|
20231205,150800,6297326600,11820,11820,11820,11810,1126
|
|
20231205,150700,6284022150,11810,11810,11820,11800,827
|
|
20231205,150600,6274254660,11800,11810,11820,11800,1900
|
|
20231205,150500,6251809750,11820,11820,11820,11810,1528
|
|
20231205,150400,6233752810,11820,11820,11820,11800,1151
|
|
20231205,150300,6220154200,11820,11810,11820,11800,3550
|
|
20231205,150200,6178225810,11820,11810,11820,11810,1418
|
|
20231205,150100,6161470120,11810,11810,11820,11810,787
|
|
20231205,150000,6152172860,11810,11830,11830,11810,961
|
|
20231205,145900,6140811850,11810,11820,11830,11810,3892
|
|
20231205,145800,6094816850,11820,11810,11820,11810,1378
|
|
20231205,145700,6078535650,11820,11820,11830,11810,1322
|
|
20231205,145600,6062911090,11820,11820,11830,11810,1204
|
|
20231205,145500,6048681180,11820,11820,11830,11810,891
|
|
20231205,145400,6038148110,11820,11810,11830,11810,5577
|
|
20231205,145300,5972271270,11820,11820,11830,11810,853
|
|
20231205,145200,5962192680,11810,11820,11820,11810,1291
|
|
20231205,145100,5946936750,11820,11820,11830,11810,8467
|
|
20231205,145000,5846861200,11830,11820,11830,11820,1991
|
|
20231205,144900,5823311320,11820,11820,11830,11820,815
|
|
20231205,144800,5813676780,11820,11820,11830,11820,1867
|
|
20231205,144700,5791595730,11830,11820,11830,11820,1186
|
|
20231205,144600,5777571030,11830,11830,11830,11820,704
|
|
20231205,144500,5769247950,11830,11820,11830,11820,1000
|
|
20231205,144400,5757421780,11820,11830,11830,11820,1020
|
|
20231205,144300,5745361200,11820,11820,11830,11820,672
|
|
20231205,144200,5737416580,11820,11810,11820,11810,1922
|
|
20231205,144100,5714701740,11820,11820,11830,11820,2222
|
|
20231205,144000,5688426850,11830,11820,11830,11820,731
|
|
20231205,143900,5679783920,11830,11830,11830,11820,1282
|
|
20231205,143800,5664624970,11820,11830,11830,11820,1260
|
|
20231205,143700,5649724190,11820,11820,11830,11820,1210
|
|
20231205,143600,5635417820,11820,11820,11830,11810,1027
|
|
20231205,143500,5623273760,11820,11820,11830,11810,526
|
|
20231205,143400,5617055680,11820,11820,11830,11810,2076
|
|
20231205,143300,5592519000,11820,11820,11820,11810,1291
|
|
20231205,143200,5577264640,11810,11820,11820,11810,444
|
|
20231205,143100,5572020300,11820,11810,11820,11810,836
|
|
20231205,143000,5562141120,11810,11810,11830,11800,1509
|
|
20231205,142900,5544313120,11810,11810,11820,11810,722
|
|
20231205,142800,5535784020,11820,11810,11820,11810,768
|
|
20231205,142700,5526711430,11820,11810,11830,11810,2785
|
|
20231205,142600,5493792580,11820,11820,11820,11810,975
|
|
20231205,142500,5482271530,11810,11820,11820,11810,631
|
|
20231205,142400,5474816950,11820,11830,11830,11810,951
|
|
20231205,142300,5463577560,11830,11820,11830,11810,1319
|
|
20231205,142200,5447985410,11820,11830,11830,11810,802
|
|
20231205,142100,5438508120,11820,11830,11830,11810,639
|
|
20231205,142000,5430955540,11820,11830,11840,11820,1177
|
|
20231205,141900,5417034730,11820,11830,11830,11820,1046
|
|
20231205,141800,5404664540,11830,11820,11830,11810,792
|
|
20231205,141700,5395301110,11810,11830,11830,11810,829
|
|
20231205,141600,5385503220,11830,11820,11840,11810,1522
|
|
20231205,141500,5367500380,11810,11820,11840,11810,851
|
|
20231205,141400,5357442830,11810,11820,11820,11810,451
|
|
20231205,141300,5352115880,11810,11830,11840,11810,1681
|
|
20231205,141200,5332235430,11820,11830,11830,11810,484
|
|
20231205,141100,5326514860,11820,11830,11830,11820,318
|
|
20231205,141000,5322754750,11820,11830,11830,11820,1605
|
|
20231205,140900,5303771430,11820,11830,11830,11820,1478
|
|
20231205,140800,5286291350,11830,11820,11830,11820,479
|
|
20231205,140700,5280628350,11830,11810,11830,11810,1050
|
|
20231205,140600,5268216280,11820,11810,11830,11810,278
|
|
20231205,140500,5264931620,11810,11810,11830,11810,929
|
|
20231205,140400,5253949380,11810,11820,11830,11810,942
|
|
20231205,140300,5242814110,11830,11820,11840,11820,778
|
|
20231205,140200,5233612730,11820,11820,11830,11820,1175
|
|
20231205,140100,5219716480,11830,11820,11830,11820,589
|
|
20231205,140000,5212752710,11820,11820,11830,11820,1048
|
|
20231205,135900,5200359150,11820,11820,11830,11820,1699
|
|
20231205,135800,5180274980,11820,11830,11840,11810,1190
|
|
20231205,135700,5166203880,11830,11830,11830,11820,974
|
|
20231205,135600,5154685980,11830,11830,11830,11820,299
|
|
20231205,135500,5151149810,11820,11820,11840,11820,2250
|
|
20231205,135400,5124534030,11820,11830,11830,11820,480
|
|
20231205,135300,5118859080,11830,11830,11830,11820,473
|
|
20231205,135200,5113267140,11820,11820,11830,11820,1205
|
|
20231205,135100,5099016550,11830,11820,11830,11810,1157
|
|
20231205,135000,5085335210,11810,11810,11830,11810,533
|
|
20231205,134900,5079038910,11820,11820,11830,11810,713
|
|
20231205,134800,5070608840,11820,11820,11830,11820,1981
|
|
20231205,134700,5047180000,11830,11830,11830,11810,691
|
|
20231205,134600,5039012670,11820,11820,11830,11810,2984
|
|
20231205,134500,5003738830,11810,11830,11830,11810,637
|
|
20231205,134400,4996212920,11820,11830,11830,11820,3374
|
|
20231205,134300,4956325180,11830,11830,11830,11820,921
|
|
20231205,134200,4945433550,11830,11820,11830,11820,465
|
|
20231205,134100,4939936320,11830,11830,11840,11830,1502
|
|
20231205,134000,4922165870,11830,11830,11840,11820,5813
|
|
20231205,133900,4853403970,11840,11840,11840,11830,861
|
|
20231205,133800,4843216900,11840,11840,11840,11830,790
|
|
20231205,133700,4833867060,11830,11840,11840,11830,2581
|
|
20231205,133600,4803317330,11840,11840,11840,11830,303
|
|
20231205,133500,4799732030,11840,11830,11840,11830,1104
|
|
20231205,133400,4786666420,11840,11840,11840,11830,1274
|
|
20231205,133300,4771588910,11840,11840,11840,11830,998
|
|
20231205,133200,4759776240,11840,11830,11840,11830,1193
|
|
20231205,133100,4745657670,11840,11840,11840,11830,441
|
|
20231205,133000,4740438080,11830,11840,11850,11830,2197
|
|
20231205,132900,4714426080,11850,11850,11850,11840,763
|
|
20231205,132800,4705385920,11850,11840,11850,11840,266
|
|
20231205,132700,4702235330,11850,11850,11850,11840,500
|
|
20231205,132600,4696311320,11850,11850,11850,11840,2599
|
|
20231205,132500,4665528100,11850,11840,11850,11840,318
|
|
20231205,132400,4661761810,11850,11850,11850,11840,3448
|
|
20231205,132300,4620933520,11850,11850,11850,11840,1592
|
|
20231205,132200,4602069310,11850,11850,11850,11840,470
|
|
20231205,132100,4596500810,11850,11850,11850,11840,459
|
|
20231205,132000,4591062650,11850,11850,11850,11840,718
|
|
20231205,131900,4582555650,11840,11850,11850,11840,966
|
|
20231205,131800,4571110020,11840,11850,11850,11840,310
|
|
20231205,131700,4567437520,11850,11850,11850,11840,724
|
|
20231205,131600,4558859760,11850,11840,11850,11830,3960
|
|
20231205,131500,4511971920,11840,11840,11840,11830,748
|
|
20231205,131400,4503116620,11830,11840,11840,11830,688
|
|
20231205,131300,4494972080,11840,11840,11840,11830,311
|
|
20231205,131200,4491290840,11840,11840,11840,11840,1463
|
|
20231205,131100,4473968920,11840,11840,11840,11830,2414
|
|
20231205,131000,4445387170,11840,11840,11840,11840,534
|
|
20231205,130900,4439064610,11840,11840,11840,11830,520
|
|
20231205,130800,4432907820,11840,11840,11840,11830,1631
|
|
20231205,130700,4413599880,11840,11840,11840,11840,115
|
|
20231205,130600,4412238280,11840,11840,11840,11830,463
|
|
20231205,130500,4406759360,11840,11840,11840,11830,1633
|
|
20231205,130400,4387424750,11840,11840,11840,11840,601
|
|
20231205,130300,4380308910,11840,11840,11840,11840,234
|
|
20231205,130200,4377538350,11840,11840,11840,11840,991
|
|
20231205,130100,4365804910,11840,11840,11840,11830,747
|
|
20231205,130000,4356961400,11830,11840,11840,11830,444
|
|
20231205,125900,4351707450,11840,11830,11840,11830,662
|
|
20231205,125800,4343869740,11830,11840,11840,11830,1301
|
|
20231205,125700,4328466910,11840,11840,11840,11840,483
|
|
20231205,125600,4322748190,11840,11840,11840,11830,270
|
|
20231205,125500,4319551400,11840,11840,11840,11830,374
|
|
20231205,125400,4315125850,11840,11840,11840,11830,1544
|
|
20231205,125300,4296845610,11840,11840,11840,11830,845
|
|
20231205,125200,4286840820,11840,11840,11840,11840,87
|
|
20231205,125100,4285810740,11840,11850,11850,11820,2501
|
|
20231205,125000,4256198360,11840,11850,11850,11840,1392
|
|
20231205,124900,4239705920,11850,11850,11850,11850,31
|
|
20231205,124800,4239338570,11840,11850,11850,11840,785
|
|
20231205,124700,4230038830,11840,11840,11840,11840,1325
|
|
20231205,124600,4214350830,11840,11830,11840,11830,1117
|
|
20231205,124500,4201125700,11840,11850,11850,11830,1656
|
|
20231205,124400,4181517570,11840,11840,11850,11840,683
|
|
20231205,124300,4173429660,11850,11850,11850,11840,586
|
|
20231205,124200,4166487250,11840,11840,11850,11840,800
|
|
20231205,124100,4157009940,11850,11850,11850,11840,212
|
|
20231205,124000,4154498710,11840,11830,11850,11830,587
|
|
20231205,123900,4147544460,11830,11850,11850,11830,623
|
|
20231205,123800,4140162170,11850,11830,11850,11830,327
|
|
20231205,123700,4136291500,11840,11840,11850,11840,6701
|
|
20231205,123600,4056951340,11840,11840,11840,11830,1603
|
|
20231205,123500,4037976880,11840,11830,11840,11830,1319
|
|
20231205,123400,4022371800,11840,11840,11840,11830,154
|
|
20231205,123300,4020548830,11840,11840,11840,11830,2279
|
|
20231205,123200,3993565870,11840,11840,11840,11830,4459
|
|
20231205,123100,3940814320,11840,11840,11840,11830,4441
|
|
20231205,123000,3888235820,11830,11840,11840,11830,1360
|
|
20231205,122900,3872133440,11840,11830,11840,11830,488
|
|
20231205,122800,3866355920,11830,11840,11840,11830,135
|
|
20231205,122700,3864757700,11840,11840,11840,11830,1415
|
|
20231205,122600,3848013550,11830,11840,11840,11830,1242
|
|
20231205,122500,3833310630,11830,11840,11840,11830,447
|
|
20231205,122400,3828018610,11830,11840,11840,11830,721
|
|
20231205,122300,3819482330,11830,11840,11840,11830,211
|
|
20231205,122200,3816984200,11830,11840,11840,11830,887
|
|
20231205,122100,3806482560,11830,11840,11840,11830,688
|
|
20231205,122000,3798337070,11830,11840,11840,11830,131
|
|
20231205,121900,3796786110,11830,11840,11840,11830,4438
|
|
20231205,121800,3744240360,11840,11830,11840,11830,1709
|
|
20231205,121700,3724016170,11830,11820,11830,11820,71
|
|
20231205,121600,3723176460,11830,11830,11830,11820,2984
|
|
20231205,121500,3687875750,11820,11830,11830,11820,1013
|
|
20231205,121400,3675893470,11820,11820,11830,11820,607
|
|
20231205,121300,3668716580,11820,11830,11830,11820,1187
|
|
20231205,121200,3654681450,11820,11830,11830,11820,940
|
|
20231205,121100,3643561880,11820,11830,11830,11820,157
|
|
20231205,121000,3641705640,11820,11820,11830,11820,883
|
|
20231205,120900,3631264710,11820,11840,11840,11820,372
|
|
20231205,120800,3626862880,11830,11840,11840,11820,3065
|
|
20231205,120700,3590597770,11830,11840,11840,11820,2354
|
|
20231205,120600,3562748570,11840,11830,11840,11830,242
|
|
20231205,120500,3559883980,11840,11840,11840,11840,641
|
|
20231205,120400,3552294540,11840,11830,11840,11830,1861
|
|
20231205,120300,3530271690,11840,11840,11840,11840,163
|
|
20231205,120200,3528341770,11820,11830,11840,11820,5875
|
|
20231205,120100,3458842860,11830,11830,11840,11830,1042
|
|
20231205,120000,3446507130,11830,11830,11840,11830,339
|
|
20231205,115900,3442495500,11830,11840,11840,11830,326
|
|
20231205,115800,3438637520,11830,11840,11840,11830,869
|
|
20231205,115700,3428349510,11840,11830,11840,11820,1309
|
|
20231205,115600,3412862830,11840,11840,11840,11830,1817
|
|
20231205,115500,3391359310,11830,11840,11840,11830,574
|
|
20231205,115400,3384563440,11830,11830,11840,11820,1359
|
|
20231205,115300,3368480850,11830,11840,11840,11830,739
|
|
20231205,115200,3359736700,11840,11840,11840,11830,894
|
|
20231205,115100,3349153260,11840,11830,11840,11830,253
|
|
20231205,115000,3346158980,11840,11840,11840,11830,1267
|
|
20231205,114900,3331159980,11840,11830,11840,11830,669
|
|
20231205,114800,3323240380,11840,11830,11840,11820,1344
|
|
20231205,114700,3307350710,11840,11840,11840,11830,1132
|
|
20231205,114600,3293948950,11840,11840,11840,11820,1840
|
|
20231205,114500,3272164000,11840,11840,11840,11830,1523
|
|
20231205,114400,3254145720,11840,11840,11840,11830,170
|
|
20231205,114300,3252133310,11840,11830,11840,11830,2002
|
|
20231205,114200,3228435100,11830,11830,11840,11830,437
|
|
20231205,114100,3223265240,11840,11840,11840,11820,1163
|
|
20231205,114000,3209509420,11840,11830,11840,11830,1470
|
|
20231205,113900,3192105230,11840,11840,11840,11830,214
|
|
20231205,113800,3189572300,11830,11840,11840,11830,1334
|
|
20231205,113700,3173789130,11840,11840,11840,11830,730
|
|
20231205,113600,3165146320,11840,11840,11840,11830,1046
|
|
20231205,113500,3152761900,11840,11840,11840,11830,401
|
|
20231205,113400,3148014070,11840,11840,11840,11830,668
|
|
20231205,113300,3140109160,11840,11830,11840,11830,1195
|
|
20231205,113200,3125965890,11840,11840,11840,11830,1173
|
|
20231205,113100,3112078080,11840,11840,11840,11840,257
|
|
20231205,113000,3109035200,11840,11840,11840,11830,322
|
|
20231205,112900,3105224060,11840,11820,11840,11820,1626
|
|
20231205,112800,3085982870,11820,11840,11840,11820,11255
|
|
20231205,112700,2952833820,11830,11840,11840,11830,70
|
|
20231205,112600,2952005150,11840,11840,11840,11830,969
|
|
20231205,112500,2940534250,11840,11830,11840,11830,1081
|
|
20231205,112400,2927740550,11830,11840,11840,11830,237
|
|
20231205,112300,2924936450,11840,11840,11840,11830,3874
|
|
20231205,112200,2879101160,11840,11840,11840,11830,1102
|
|
20231205,112100,2866054380,11840,11840,11840,11830,605
|
|
20231205,112000,2858891690,11840,11830,11840,11830,4728
|
|
20231205,111900,2802913080,11830,11840,11840,11830,271
|
|
20231205,111800,2799706180,11840,11840,11840,11830,1534
|
|
20231205,111700,2781548230,11830,11840,11840,11830,888
|
|
20231205,111600,2771034340,11840,11830,11840,11830,318
|
|
20231205,111500,2767270890,11830,11840,11840,11830,909
|
|
20231205,111400,2756510110,11830,11830,11840,11830,649
|
|
20231205,111300,2748828430,11830,11830,11840,11820,1272
|
|
20231205,111200,2733785760,11840,11840,11840,11830,127
|
|
20231205,111100,2732282200,11830,11830,11840,11820,4048
|
|
20231205,111000,2684390540,11830,11840,11840,11830,203
|
|
20231205,110900,2681987140,11840,11840,11840,11830,301
|
|
20231205,110800,2678424820,11830,11840,11840,11830,1716
|
|
20231205,110700,2658110290,11840,11840,11840,11830,1108
|
|
20231205,110600,2644998490,11830,11840,11840,11830,183
|
|
20231205,110500,2642832160,11840,11830,11840,11830,708
|
|
20231205,110400,2634451480,11840,11840,11840,11830,1096
|
|
20231205,110300,2621475330,11830,11830,11840,11830,551
|
|
20231205,110200,2614956100,11840,11830,11840,11830,609
|
|
20231205,110100,2607745950,11830,11840,11840,11830,2433
|
|
20231205,110000,2578945240,11840,11830,11840,11830,2019
|
|
20231205,105900,2555055410,11840,11840,11840,11840,686
|
|
20231205,105800,2546933170,11840,11830,11840,11830,181
|
|
20231205,105700,2544790250,11840,11840,11840,11830,2739
|
|
20231205,105600,2512370660,11830,11840,11840,11830,487
|
|
20231205,105500,2506604970,11840,11830,11840,11830,470
|
|
20231205,105400,2501043250,11840,11840,11840,11830,1047
|
|
20231205,105300,2488646900,11840,11840,11840,11840,1357
|
|
20231205,105200,2472580020,11840,11840,11840,11830,131
|
|
20231205,105100,2471029200,11830,11840,11840,11830,603
|
|
20231205,105000,2463891110,11840,11840,11840,11830,1260
|
|
20231205,104900,2448973830,11840,11830,11840,11830,85
|
|
20231205,104800,2447967550,11830,11840,11840,11830,843
|
|
20231205,104700,2437990530,11840,11840,11850,11840,1028
|
|
20231205,104600,2425818260,11840,11840,11850,11840,1300
|
|
20231205,104500,2410422870,11840,11840,11850,11840,6261
|
|
20231205,104400,2336289570,11840,11830,11840,11830,959
|
|
20231205,104300,2324942720,11830,11830,11840,11830,1093
|
|
20231205,104200,2312003130,11840,11840,11840,11830,880
|
|
20231205,104100,2301588290,11840,11830,11840,11820,986
|
|
20231205,104000,2289925330,11840,11830,11840,11820,916
|
|
20231205,103900,2279091780,11830,11830,11840,11830,2730
|
|
20231205,103800,2246784440,11830,11830,11840,11830,498
|
|
20231205,103700,2240891730,11830,11830,11830,11830,139
|
|
20231205,103600,2239247360,11830,11830,11840,11830,4206
|
|
20231205,103500,2189487140,11820,11830,11840,11820,561
|
|
20231205,103400,2182850970,11830,11830,11840,11820,3994
|
|
20231205,103300,2135606250,11830,11820,11830,11820,779
|
|
20231205,103200,2126392840,11820,11820,11830,11820,2014
|
|
20231205,103100,2102581360,11820,11820,11830,11810,4769
|
|
20231205,103000,2046211470,11820,11830,11830,11810,492
|
|
20231205,102900,2040391970,11820,11820,11830,11820,1185
|
|
20231205,102800,2026384410,11820,11820,11820,11810,548
|
|
20231205,102700,2019908830,11820,11810,11830,11810,1134
|
|
20231205,102600,2006501040,11820,11820,11820,11820,127
|
|
20231205,102500,2004999900,11820,11820,11830,11810,731
|
|
20231205,102400,1996353750,11820,11820,11830,11820,1243
|
|
20231205,102300,1981661340,11820,11820,11820,11810,499
|
|
20231205,102200,1975763320,11820,11810,11820,11810,205
|
|
20231205,102100,1973340370,11810,11820,11820,11810,1358
|
|
20231205,102000,1957289430,11820,11810,11820,11810,212
|
|
20231205,101900,1954785290,11820,11820,11820,11810,919
|
|
20231205,101800,1943923480,11820,11820,11830,11810,716
|
|
20231205,101700,1935455090,11820,11820,11830,11820,1497
|
|
20231205,101600,1917760310,11820,11830,11830,11810,1699
|
|
20231205,101500,1897673690,11830,11830,11830,11820,445
|
|
20231205,101400,1892411430,11830,11840,11840,11830,3582
|
|
20231205,101300,1850029870,11840,11840,11840,11830,1359
|
|
20231205,101200,1833949310,11840,11830,11840,11820,1261
|
|
20231205,101100,1819031650,11830,11820,11830,11820,1333
|
|
20231205,101000,1803263860,11820,11830,11840,11820,770
|
|
20231205,100900,1794153000,11840,11830,11840,11820,458
|
|
20231205,100800,1788736660,11820,11830,11840,11810,4794
|
|
20231205,100700,1731995090,11830,11840,11840,11820,1287
|
|
20231205,100600,1716769850,11840,11840,11840,11830,19
|
|
20231205,100500,1716544910,11830,11840,11840,11810,828
|
|
20231205,100400,1706749890,11830,11830,11830,11830,2921
|
|
20231205,100300,1672194460,11820,11820,11820,11820,1804
|
|
20231205,100200,1650871180,11820,11820,11820,11820,34
|
|
20231205,100100,1650469300,11810,11820,11830,11810,1548
|
|
20231205,100000,1632164350,11820,11810,11830,11800,6735
|
|
20231205,095900,1552517240,11810,11820,11820,11800,4514
|
|
20231205,095800,1499208510,11820,11810,11820,11810,33
|
|
20231205,095700,1498818770,11810,11820,11820,11800,1179
|
|
20231205,095600,1484883500,11820,11800,11820,11800,67
|
|
20231205,095500,1484091810,11810,11810,11810,11810,102
|
|
20231205,095400,1482887190,11800,11820,11820,11800,254
|
|
20231205,095300,1479885360,11800,11800,11820,11800,1466
|
|
20231205,095200,1462576470,11800,11810,11810,11800,199
|
|
20231205,095100,1460226390,11810,11800,11810,11800,411
|
|
20231205,095000,1455376480,11820,11800,11820,11800,2235
|
|
20231205,094900,1428982010,11800,11800,11800,11800,1059
|
|
20231205,094800,1416485810,11800,11810,11810,11800,413
|
|
20231205,094700,1411612360,11800,11800,11800,11800,216
|
|
20231205,094600,1409063560,11800,11800,11800,11800,1317
|
|
20231205,094500,1393522960,11800,11790,11800,11790,227
|
|
20231205,094400,1390844520,11800,11790,11800,11790,964
|
|
20231205,094300,1379478860,11790,11780,11790,11780,2181
|
|
20231205,094200,1353786460,11780,11780,11780,11770,1250
|
|
20231205,094100,1339064680,11770,11770,11770,11770,52
|
|
20231205,094000,1338452640,11770,11770,11770,11770,82
|
|
20231205,093900,1337487500,11770,11760,11770,11760,1027
|
|
20231205,093800,1325399730,11760,11760,11770,11760,108
|
|
20231205,093700,1324128970,11760,11770,11770,11760,171
|
|
20231205,093600,1322116880,11770,11770,11770,11760,828
|
|
20231205,093500,1312376470,11770,11760,11770,11760,1068
|
|
20231205,093400,1299806150,11760,11770,11770,11760,2078
|
|
20231205,093300,1275348640,11760,11760,11760,11750,588
|
|
20231205,093200,1268438760,11760,11760,11770,11750,1375
|
|
20231205,093100,1252267170,11760,11760,11760,11750,634
|
|
20231205,093000,1244816720,11760,11740,11760,11740,742
|
|
20231205,092900,1236096970,11740,11750,11750,11740,1322
|
|
20231205,092800,1220565450,11750,11740,11750,11740,9391
|
|
20231205,092700,1110289140,11740,11730,11740,11730,591
|
|
20231205,092600,1103354140,11740,11740,11740,11730,2026
|
|
20231205,092500,1079570890,11740,11730,11740,11730,8088
|
|
20231205,092400,984618600,11730,11730,11740,11730,283
|
|
20231205,092300,981298890,11730,11740,11740,11720,4746
|
|
20231205,092200,925633200,11740,11740,11740,11730,482
|
|
20231205,092100,919978020,11730,11740,11740,11730,4556
|
|
20231205,092000,866510690,11740,11730,11740,11720,4256
|
|
20231205,091900,816577520,11730,11730,11730,11730,849
|
|
20231205,091800,806618750,11730,11740,11740,11730,1260
|
|
20231205,091700,791826370,11740,11730,11740,11730,5274
|
|
20231205,091600,729941960,11740,11720,11740,11720,1454
|
|
20231205,091500,712887630,11730,11730,11730,11720,1517
|
|
20231205,091400,695096220,11730,11730,11740,11720,3536
|
|
20231205,091300,653613060,11730,11720,11730,11720,7117
|
|
20231205,091200,570196360,11730,11730,11740,11720,4291
|
|
20231205,091100,519863110,11730,11730,11740,11730,969
|
|
20231205,091000,508495640,11740,11730,11740,11730,1781
|
|
20231205,090900,487587900,11740,11740,11740,11730,1885
|
|
20231205,090800,465468010,11740,11740,11740,11730,1207
|
|
20231205,090700,451307630,11740,11730,11740,11730,2302
|
|
20231205,090600,424295250,11740,11740,11740,11730,2008
|
|
20231205,090500,400730780,11740,11760,11760,11740,9776
|
|
20231205,090400,285845230,11760,11770,11780,11760,1159
|
|
20231205,090300,272213530,11770,11760,11770,11750,9136
|
|
20231205,090200,164784010,11750,11760,11780,11750,4936
|
|
20231205,090100,106715330,11760,11780,11780,11760,3514
|
|
20231205,090000,65363950,11790,11790,11800,11790,5529
|