609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,190600,6582433450,11830,11830,11830,11830,37506
|
|
20231207,190500,6582433450,11830,11830,11830,11830,0
|
|
20231207,190400,6582433450,11830,11830,11830,11830,0
|
|
20231207,190300,6582433450,11830,11830,11830,11830,0
|
|
20231207,190200,6582433450,11830,11830,11830,11830,0
|
|
20231207,190100,6582433450,11830,11830,11830,11830,0
|
|
20231207,190000,6582433450,11830,11830,11830,11830,0
|
|
20231207,185900,6582433450,11830,11830,11830,11830,0
|
|
20231207,185800,6582433450,11830,11830,11830,11830,0
|
|
20231207,185700,6582433450,11830,11830,11830,11830,0
|
|
20231207,185600,6582433450,11830,11830,11830,11830,0
|
|
20231207,185500,6582433450,11830,11830,11830,11830,0
|
|
20231207,185400,6582433450,11830,11830,11830,11830,0
|
|
20231207,185300,6582433450,11830,11830,11830,11830,0
|
|
20231207,185200,6582433450,11830,11830,11830,11830,0
|
|
20231207,185100,6582433450,11830,11830,11830,11830,0
|
|
20231207,185000,6582433450,11830,11830,11830,11830,0
|
|
20231207,184900,6582433450,11830,11830,11830,11830,0
|
|
20231207,184800,6582433450,11830,11830,11830,11830,0
|
|
20231207,184700,6582433450,11830,11830,11830,11830,0
|
|
20231207,184600,6582433450,11830,11830,11830,11830,0
|
|
20231207,184500,6582433450,11830,11830,11830,11830,0
|
|
20231207,184400,6582433450,11830,11830,11830,11830,0
|
|
20231207,184300,6582433450,11830,11830,11830,11830,0
|
|
20231207,184200,6582433450,11830,11830,11830,11830,0
|
|
20231207,184100,6582433450,11830,11830,11830,11830,0
|
|
20231207,184000,6582433450,11830,11830,11830,11830,0
|
|
20231207,183900,6582433450,11830,11830,11830,11830,0
|
|
20231207,183800,6582433450,11830,11830,11830,11830,0
|
|
20231207,183700,6582433450,11830,11830,11830,11830,0
|
|
20231207,183600,6582433450,11830,11830,11830,11830,37506
|
|
20231207,183500,6582433450,11830,11830,11830,11830,0
|
|
20231207,183400,6582433450,11830,11830,11830,11830,0
|
|
20231207,183300,6582433450,11830,11830,11830,11830,0
|
|
20231207,183200,6582433450,11830,11830,11830,11830,0
|
|
20231207,183100,6582433450,11830,11830,11830,11830,0
|
|
20231207,183000,6582433450,11830,11830,11830,11830,0
|
|
20231207,182900,6582433450,11830,11830,11830,11830,0
|
|
20231207,182800,6582433450,11830,11830,11830,11830,0
|
|
20231207,182700,6582433450,11830,11830,11830,11830,0
|
|
20231207,182600,6582433450,11830,11830,11830,11830,0
|
|
20231207,182500,6582433450,11830,11830,11830,11830,0
|
|
20231207,182400,6582433450,11830,11830,11830,11830,0
|
|
20231207,182300,6582433450,11830,11830,11830,11830,0
|
|
20231207,182200,6582433450,11830,11830,11830,11830,0
|
|
20231207,182100,6582433450,11830,11830,11830,11830,0
|
|
20231207,182000,6582433450,11830,11830,11830,11830,0
|
|
20231207,181900,6582433450,11830,11830,11830,11830,0
|
|
20231207,181800,6582433450,11830,11830,11830,11830,0
|
|
20231207,181700,6582433450,11830,11830,11830,11830,0
|
|
20231207,181600,6582433450,11830,11830,11830,11830,0
|
|
20231207,181500,6582433450,11830,11830,11830,11830,0
|
|
20231207,181400,6582433450,11830,11830,11830,11830,0
|
|
20231207,181300,6582433450,11830,11830,11830,11830,0
|
|
20231207,181200,6582433450,11830,11830,11830,11830,0
|
|
20231207,181100,6582433450,11830,11830,11830,11830,0
|
|
20231207,181000,6582433450,11830,11830,11830,11830,0
|
|
20231207,180900,6582433450,11830,11830,11830,11830,0
|
|
20231207,180800,6582433450,11830,11830,11830,11830,0
|
|
20231207,180700,6582433450,11830,11830,11830,11830,0
|
|
20231207,180600,6582433450,11830,11830,11830,11830,37506
|
|
20231207,180500,6582433450,11830,11830,11830,11830,0
|
|
20231207,180400,6582433450,11830,11830,11830,11830,0
|
|
20231207,180300,6582433450,11830,11830,11830,11830,0
|
|
20231207,180200,6582433450,11830,11830,11830,11830,0
|
|
20231207,180100,6582433450,11830,11830,11830,11830,0
|
|
20231207,180000,6582433450,11830,11830,11830,11830,0
|
|
20231207,175900,6582433450,11830,11830,11830,11830,0
|
|
20231207,175800,6582433450,11830,11830,11830,11830,0
|
|
20231207,175700,6582433450,11830,11830,11830,11830,0
|
|
20231207,175600,6582433450,11830,11830,11830,11830,0
|
|
20231207,175500,6582433450,11830,11830,11830,11830,0
|
|
20231207,175400,6582433450,11830,11830,11830,11830,0
|
|
20231207,175300,6582433450,11830,11830,11830,11830,0
|
|
20231207,175200,6582433450,11830,11830,11830,11830,0
|
|
20231207,175100,6582433450,11830,11830,11830,11830,0
|
|
20231207,175000,6582433450,11830,11830,11830,11830,0
|
|
20231207,174900,6582433450,11830,11830,11830,11830,0
|
|
20231207,174800,6582433450,11830,11830,11830,11830,0
|
|
20231207,174700,6582433450,11830,11830,11830,11830,0
|
|
20231207,174600,6582433450,11830,11830,11830,11830,0
|
|
20231207,174500,6582433450,11830,11830,11830,11830,0
|
|
20231207,174400,6582433450,11830,11830,11830,11830,0
|
|
20231207,174300,6582433450,11830,11830,11830,11830,0
|
|
20231207,174200,6582433450,11830,11830,11830,11830,0
|
|
20231207,174100,6582433450,11830,11830,11830,11830,0
|
|
20231207,174000,6582433450,11830,11830,11830,11830,0
|
|
20231207,173900,6582433450,11830,11830,11830,11830,0
|
|
20231207,173800,6582433450,11830,11830,11830,11830,0
|
|
20231207,173700,6582433450,11830,11830,11830,11830,0
|
|
20231207,173600,6582433450,11830,11830,11830,11830,37506
|
|
20231207,173500,6582433450,11830,11830,11830,11830,0
|
|
20231207,173400,6582433450,11830,11830,11830,11830,0
|
|
20231207,173300,6582433450,11830,11830,11830,11830,0
|
|
20231207,173200,6582433450,11830,11830,11830,11830,0
|
|
20231207,173100,6582433450,11830,11830,11830,11830,0
|
|
20231207,173000,6582433450,11830,11830,11830,11830,0
|
|
20231207,172900,6582433450,11830,11830,11830,11830,0
|
|
20231207,172800,6582433450,11830,11830,11830,11830,0
|
|
20231207,172700,6582433450,11830,11830,11830,11830,0
|
|
20231207,172600,6582433450,11830,11830,11830,11830,0
|
|
20231207,172500,6582433450,11830,11830,11830,11830,0
|
|
20231207,172400,6582433450,11830,11830,11830,11830,0
|
|
20231207,172300,6582433450,11830,11830,11830,11830,0
|
|
20231207,172200,6582433450,11830,11830,11830,11830,0
|
|
20231207,172100,6582433450,11830,11830,11830,11830,0
|
|
20231207,172000,6582433450,11830,11830,11830,11830,0
|
|
20231207,171900,6582433450,11830,11830,11830,11830,0
|
|
20231207,171800,6582433450,11830,11830,11830,11830,0
|
|
20231207,171700,6582433450,11830,11830,11830,11830,0
|
|
20231207,171600,6582433450,11830,11830,11830,11830,0
|
|
20231207,171500,6582433450,11830,11830,11830,11830,0
|
|
20231207,171400,6582433450,11830,11830,11830,11830,0
|
|
20231207,171300,6582433450,11830,11830,11830,11830,0
|
|
20231207,171200,6582433450,11830,11830,11830,11830,0
|
|
20231207,171100,6582433450,11830,11830,11830,11830,0
|
|
20231207,171000,6582433450,11830,11830,11830,11830,0
|
|
20231207,170900,6582433450,11830,11830,11830,11830,0
|
|
20231207,170800,6582433450,11830,11830,11830,11830,0
|
|
20231207,170700,6582433450,11830,11830,11830,11830,0
|
|
20231207,170600,6582433450,11830,11830,11830,11830,37506
|
|
20231207,170500,6582433450,11830,11830,11830,11830,0
|
|
20231207,170400,6582433450,11830,11830,11830,11830,0
|
|
20231207,170300,6582433450,11830,11830,11830,11830,0
|
|
20231207,170200,6582433450,11830,11830,11830,11830,0
|
|
20231207,170100,6582433450,11830,11830,11830,11830,0
|
|
20231207,170000,6582433450,11830,11830,11830,11830,0
|
|
20231207,165900,6582433450,11830,11830,11830,11830,0
|
|
20231207,165800,6582433450,11830,11830,11830,11830,0
|
|
20231207,165700,6582433450,11830,11830,11830,11830,0
|
|
20231207,165600,6582433450,11830,11830,11830,11830,0
|
|
20231207,165500,6582433450,11830,11830,11830,11830,0
|
|
20231207,165400,6582433450,11830,11830,11830,11830,0
|
|
20231207,165300,6582433450,11830,11830,11830,11830,0
|
|
20231207,165200,6582433450,11830,11830,11830,11830,0
|
|
20231207,165100,6582433450,11830,11830,11830,11830,0
|
|
20231207,165000,6582433450,11830,11830,11830,11830,0
|
|
20231207,164900,6582433450,11830,11830,11830,11830,0
|
|
20231207,164800,6582433450,11830,11830,11830,11830,0
|
|
20231207,164700,6582433450,11830,11830,11830,11830,0
|
|
20231207,164600,6582433450,11830,11830,11830,11830,0
|
|
20231207,164500,6582433450,11830,11830,11830,11830,0
|
|
20231207,164400,6582433450,11830,11830,11830,11830,0
|
|
20231207,164300,6582433450,11830,11830,11830,11830,0
|
|
20231207,164200,6582433450,11830,11830,11830,11830,0
|
|
20231207,164100,6582433450,11830,11830,11830,11830,0
|
|
20231207,164000,6582433450,11830,11830,11830,11830,0
|
|
20231207,163900,6582433450,11830,11830,11830,11830,0
|
|
20231207,163800,6582433450,11830,11830,11830,11830,0
|
|
20231207,163700,6582433450,11830,11830,11830,11830,0
|
|
20231207,163600,6582433450,11830,11830,11830,11830,37506
|
|
20231207,163500,6582433450,11830,11830,11830,11830,0
|
|
20231207,163400,6582433450,11830,11830,11830,11830,0
|
|
20231207,163300,6582433450,11830,11830,11830,11830,0
|
|
20231207,163200,6582433450,11830,11830,11830,11830,0
|
|
20231207,163100,6582433450,11830,11830,11830,11830,0
|
|
20231207,163000,6582433450,11830,11830,11830,11830,0
|
|
20231207,162900,6582433450,11830,11830,11830,11830,0
|
|
20231207,162800,6582433450,11830,11830,11830,11830,0
|
|
20231207,162700,6582433450,11830,11830,11830,11830,0
|
|
20231207,162600,6582433450,11830,11830,11830,11830,0
|
|
20231207,162500,6582433450,11830,11830,11830,11830,0
|
|
20231207,162400,6582433450,11830,11830,11830,11830,0
|
|
20231207,162300,6582433450,11830,11830,11830,11830,0
|
|
20231207,162200,6582433450,11830,11830,11830,11830,0
|
|
20231207,162100,6582433450,11830,11830,11830,11830,0
|
|
20231207,162000,6582433450,11830,11830,11830,11830,0
|
|
20231207,161900,6582433450,11830,11830,11830,11830,0
|
|
20231207,161800,6582433450,11830,11830,11830,11830,0
|
|
20231207,161700,6582433450,11830,11830,11830,11830,0
|
|
20231207,161600,6582433450,11830,11830,11830,11830,0
|
|
20231207,161500,6582433450,11830,11830,11830,11830,0
|
|
20231207,161400,6582433450,11830,11830,11830,11830,0
|
|
20231207,161300,6582433450,11830,11830,11830,11830,0
|
|
20231207,161200,6582433450,11830,11830,11830,11830,0
|
|
20231207,161100,6582433450,11830,11830,11830,11830,0
|
|
20231207,161000,6582433450,11830,11830,11830,11830,0
|
|
20231207,160900,6582433450,11830,11830,11830,11830,0
|
|
20231207,160800,6582433450,11830,11830,11830,11830,0
|
|
20231207,160700,6582433450,11830,11830,11830,11830,0
|
|
20231207,160600,6582433450,11830,11830,11830,11830,37506
|
|
20231207,160500,6582433450,11830,11830,11830,11830,0
|
|
20231207,160400,6582433450,11830,11830,11830,11830,0
|
|
20231207,160300,6582433450,11830,11830,11830,11830,0
|
|
20231207,160200,6582433450,11830,11830,11830,11830,0
|
|
20231207,160100,6582433450,11830,11830,11830,11830,0
|
|
20231207,160000,6582433450,11830,11830,11830,11830,0
|
|
20231207,155900,6582433450,11830,11830,11830,11830,0
|
|
20231207,155800,6582433450,11830,11830,11830,11830,0
|
|
20231207,155700,6582433450,11830,11830,11830,11830,0
|
|
20231207,155600,6582433450,11830,11830,11830,11830,0
|
|
20231207,155500,6582433450,11830,11830,11830,11830,0
|
|
20231207,155400,6582433450,11830,11830,11830,11830,0
|
|
20231207,155300,6582433450,11830,11830,11830,11830,0
|
|
20231207,155200,6582433450,11830,11830,11830,11830,0
|
|
20231207,155100,6582433450,11830,11830,11830,11830,0
|
|
20231207,155000,6582433450,11830,11830,11830,11830,0
|
|
20231207,154900,6582433450,11830,11830,11830,11830,0
|
|
20231207,154800,6582433450,11830,11830,11830,11830,0
|
|
20231207,154700,6582433450,11830,11830,11830,11830,0
|
|
20231207,154600,6582433450,11830,11830,11830,11830,0
|
|
20231207,154500,6582433450,11830,11830,11830,11830,0
|
|
20231207,154400,6582433450,11830,11830,11830,11830,0
|
|
20231207,154300,6582433450,11830,11830,11830,11830,0
|
|
20231207,154200,6582433450,11830,11830,11830,11830,0
|
|
20231207,154100,6582433450,11830,11830,11830,11830,0
|
|
20231207,154000,6582433450,11830,11830,11830,11830,0
|
|
20231207,153900,6582433450,11830,11830,11830,11830,0
|
|
20231207,153800,6582433450,11830,11830,11830,11830,0
|
|
20231207,153700,6582433450,11830,11830,11830,11830,0
|
|
20231207,153600,6582433450,11830,11830,11830,11830,37506
|
|
20231207,153500,6582433450,11830,11830,11830,11830,0
|
|
20231207,153400,6582433450,11830,11830,11830,11830,0
|
|
20231207,153300,6582433450,11830,11830,11830,11830,0
|
|
20231207,153200,6582433450,11830,11830,11830,11830,0
|
|
20231207,153100,6582433450,11830,11830,11830,11830,0
|
|
20231207,153000,6582433450,11830,11830,11830,11830,37506
|
|
20231207,152900,6138737470,11810,11810,11810,11810,0
|
|
20231207,152800,6138737470,11810,11810,11810,11810,0
|
|
20231207,152700,6138737470,11810,11810,11810,11810,0
|
|
20231207,152600,6138737470,11810,11810,11810,11810,0
|
|
20231207,152500,6138737470,11810,11810,11810,11810,0
|
|
20231207,152400,6138737470,11810,11810,11810,11810,0
|
|
20231207,152300,6138737470,11810,11810,11810,11810,0
|
|
20231207,152200,6138737470,11810,11810,11810,11810,0
|
|
20231207,152100,6138737470,11810,11810,11810,11810,0
|
|
20231207,152000,6138737470,11810,11810,11810,11810,0
|
|
20231207,151900,6138737470,11810,11820,11820,11810,1506
|
|
20231207,151800,6120949660,11810,11820,11820,11810,1293
|
|
20231207,151700,6105671770,11810,11820,11820,11810,301
|
|
20231207,151600,6102114370,11820,11820,11820,11810,540
|
|
20231207,151500,6095732730,11820,11810,11820,11800,3369
|
|
20231207,151400,6055943530,11800,11810,11810,11800,493
|
|
20231207,151300,6050122180,11810,11810,11810,11800,485
|
|
20231207,151200,6044396720,11800,11800,11820,11800,985
|
|
20231207,151100,6032767230,11810,11800,11820,11800,685
|
|
20231207,151000,6024680700,11800,11810,11820,11800,3199
|
|
20231207,150900,5986910070,11810,11820,11820,11810,1165
|
|
20231207,150800,5973148310,11820,11810,11820,11810,697
|
|
20231207,150700,5964914960,11820,11820,11820,11810,698
|
|
20231207,150600,5956668460,11820,11820,11820,11810,245
|
|
20231207,150500,5953773780,11810,11810,11820,11810,990
|
|
20231207,150400,5942078600,11820,11820,11820,11810,536
|
|
20231207,150300,5935743780,11810,11820,11820,11810,348
|
|
20231207,150200,5931631450,11820,11810,11820,11810,369
|
|
20231207,150100,5927270830,11820,11830,11830,11810,302
|
|
20231207,150000,5923700490,11820,11820,11830,11810,1219
|
|
20231207,145900,5909289900,11830,11820,11830,11820,2230
|
|
20231207,145800,5882915290,11830,11820,11830,11810,2667
|
|
20231207,145700,5851379850,11820,11820,11830,11810,3260
|
|
20231207,145600,5812844570,11820,11830,11830,11810,2567
|
|
20231207,145500,5782491610,11820,11820,11830,11820,2830
|
|
20231207,145400,5749025540,11820,11820,11820,11810,2811
|
|
20231207,145300,5715800250,11820,11820,11820,11810,2716
|
|
20231207,145200,5683697850,11820,11820,11830,11810,2534
|
|
20231207,145100,5653746400,11820,11820,11830,11810,2603
|
|
20231207,145000,5622969330,11820,11820,11820,11800,3125
|
|
20231207,144900,5586039960,11820,11830,11830,11800,3158
|
|
20231207,144800,5548718390,11810,11820,11830,11810,3352
|
|
20231207,144700,5509092260,11810,11800,11830,11800,2612
|
|
20231207,144600,5478224580,11810,11810,11810,11800,2803
|
|
20231207,144500,5445122820,11800,11810,11810,11800,2525
|
|
20231207,144400,5415305610,11800,11810,11810,11800,26134
|
|
20231207,144300,5106915450,11810,11810,11810,11800,429
|
|
20231207,144200,5101850010,11800,11810,11810,11800,1122
|
|
20231207,144100,5088600540,11810,11810,11810,11800,1326
|
|
20231207,144000,5072951570,11800,11810,11810,11800,332
|
|
20231207,143900,5069031570,11800,11810,11810,11800,1350
|
|
20231207,143800,5053088730,11800,11800,11810,11800,880
|
|
20231207,143700,5042697820,11800,11810,11810,11800,291
|
|
20231207,143600,5039262000,11810,11800,11810,11800,1443
|
|
20231207,143500,5022228450,11800,11800,11810,11800,583
|
|
20231207,143400,5015344640,11800,11810,11810,11800,614
|
|
20231207,143300,5008093900,11800,11810,11810,11800,522
|
|
20231207,143200,5001931300,11800,11810,11810,11800,407
|
|
20231207,143100,4997125920,11800,11810,11810,11800,696
|
|
20231207,143000,4988907410,11810,11820,11830,11800,10158
|
|
20231207,142900,4868872870,11830,11830,11830,11820,277
|
|
20231207,142800,4865596220,11830,11830,11830,11820,137
|
|
20231207,142700,4863975520,11830,11820,11830,11820,400
|
|
20231207,142600,4859245390,11830,11820,11830,11820,541
|
|
20231207,142500,4852850620,11820,11820,11820,11810,1067
|
|
20231207,142400,4840240520,11820,11830,11830,11810,634
|
|
20231207,142300,4832748270,11820,11820,11830,11810,961
|
|
20231207,142200,4821389970,11830,11830,11830,11830,125
|
|
20231207,142100,4819911220,11830,11820,11830,11820,738
|
|
20231207,142000,4811185410,11830,11830,11830,11820,1172
|
|
20231207,141900,4797323100,11840,11820,11840,11820,534
|
|
20231207,141800,4791008770,11840,11830,11840,11820,3219
|
|
20231207,141700,4752903070,11840,11820,11840,11810,11528
|
|
20231207,141600,4616549790,11820,11820,11820,11800,794
|
|
20231207,141500,4607171770,11800,11820,11830,11800,1313
|
|
20231207,141400,4591664560,11820,11820,11830,11810,231
|
|
20231207,141300,4588934490,11830,11820,11830,11810,2168
|
|
20231207,141200,4563317670,11820,11820,11820,11810,616
|
|
20231207,141100,4556040510,11820,11820,11820,11820,302
|
|
20231207,141000,4552470870,11820,11820,11830,11810,601
|
|
20231207,140900,4545370580,11820,11820,11820,11810,432
|
|
20231207,140800,4540265690,11820,11830,11830,11820,214
|
|
20231207,140700,4537736100,11820,11820,11820,11810,565
|
|
20231207,140600,4531061990,11820,11820,11830,11810,13585
|
|
20231207,140500,4370573930,11820,11820,11830,11820,315
|
|
20231207,140400,4366849360,11820,11820,11820,11810,420
|
|
20231207,140300,4361886110,11820,11820,11830,11810,797
|
|
20231207,140200,4352465820,11810,11820,11820,11810,752
|
|
20231207,140100,4343579540,11820,11820,11830,11810,545
|
|
20231207,140000,4337139990,11820,11810,11830,11810,452
|
|
20231207,135900,4331798790,11820,11830,11830,11820,407
|
|
20231207,135800,4326987170,11820,11830,11830,11820,370
|
|
20231207,135700,4322611380,11820,11820,11830,11820,486
|
|
20231207,135600,4316866010,11830,11820,11830,11810,307
|
|
20231207,135500,4313237680,11830,11820,11830,11810,3256
|
|
20231207,135400,4274752340,11820,11830,11830,11820,645
|
|
20231207,135300,4267126190,11820,11820,11830,11820,175
|
|
20231207,135200,4265057220,11820,11820,11840,11820,1164
|
|
20231207,135100,4251290380,11830,11820,11840,11820,526
|
|
20231207,135000,4245070930,11820,11830,11830,11820,554
|
|
20231207,134900,4238520410,11820,11830,11830,11820,400
|
|
20231207,134800,4233790500,11830,11840,11840,11820,506
|
|
20231207,134700,4227808270,11840,11830,11840,11820,405
|
|
20231207,134600,4223018410,11830,11820,11840,11820,728
|
|
20231207,134500,4214405500,11820,11830,11830,11820,833
|
|
20231207,134400,4204556150,11820,11830,11830,11820,437
|
|
20231207,134300,4199388840,11820,11840,11840,11820,616
|
|
20231207,134200,4192104170,11840,11840,11840,11830,79
|
|
20231207,134100,4191168830,11830,11840,11840,11830,352
|
|
20231207,134000,4187003210,11830,11840,11840,11830,224
|
|
20231207,133900,4184352370,11840,11830,11840,11830,2659
|
|
20231207,133800,4152893950,11830,11830,11840,11830,801
|
|
20231207,133700,4143417600,11840,11840,11840,11830,416
|
|
20231207,133600,4138494210,11840,11840,11840,11830,153
|
|
20231207,133500,4136682860,11830,11830,11840,11830,671
|
|
20231207,133400,4128743290,11830,11830,11840,11830,165
|
|
20231207,133300,4126789970,11830,11840,11840,11830,835
|
|
20231207,133200,4116909630,11840,11840,11840,11830,363
|
|
20231207,133100,4112613840,11840,11840,11840,11830,332
|
|
20231207,133000,4108683080,11840,11830,11840,11830,1077
|
|
20231207,132900,4095933850,11840,11840,11840,11830,556
|
|
20231207,132800,4089354090,11830,11820,11830,11820,8064
|
|
20231207,132700,3993961830,11820,11830,11830,11820,207
|
|
20231207,132600,3991514060,11830,11820,11830,11820,784
|
|
20231207,132500,3982244920,11830,11830,11830,11820,213
|
|
20231207,132400,3979725880,11830,11820,11830,11820,400
|
|
20231207,132300,3974995730,11820,11830,11830,11820,184
|
|
20231207,132200,3972819320,11830,11830,11830,11820,1064
|
|
20231207,132100,3960237790,11830,11830,11830,11820,395
|
|
20231207,132000,3955566990,11830,11830,11830,11820,4029
|
|
20231207,131900,3907903960,11820,11820,11830,11820,393
|
|
20231207,131800,3903257310,11820,11830,11830,11810,981
|
|
20231207,131700,3891663220,11820,11820,11830,11820,307
|
|
20231207,131600,3888033970,11830,11830,11830,11820,285
|
|
20231207,131500,3884662500,11820,11830,11830,11820,439
|
|
20231207,131400,3879472300,11820,11820,11830,11820,253
|
|
20231207,131300,3876480040,11820,11820,11830,11820,238
|
|
20231207,131200,3873666410,11820,11820,11830,11820,75
|
|
20231207,131100,3872779430,11830,11820,11830,11820,54
|
|
20231207,131000,3872140680,11830,11830,11830,11820,234
|
|
20231207,130900,3869374300,11820,11830,11830,11820,100
|
|
20231207,130800,3868191830,11820,11830,11830,11820,206
|
|
20231207,130700,3865756760,11830,11820,11830,11820,73
|
|
20231207,130600,3864893430,11830,11820,11830,11810,733
|
|
20231207,130500,3856232680,11830,11820,11830,11820,603
|
|
20231207,130400,3849104750,11820,11820,11830,11820,311
|
|
20231207,130300,3845428260,11820,11820,11830,11820,398
|
|
20231207,130200,3840723430,11810,11820,11820,11810,560
|
|
20231207,130100,3834104290,11820,11820,11830,11820,404
|
|
20231207,130000,3829329000,11820,11820,11820,11810,49
|
|
20231207,125900,3828749830,11810,11820,11820,11810,6270
|
|
20231207,125800,3754700330,11810,11810,11810,11810,19
|
|
20231207,125700,3754475940,11810,11820,11820,11810,1112
|
|
20231207,125600,3741333930,11820,11820,11820,11820,58
|
|
20231207,125500,3740648370,11820,11830,11830,11820,244
|
|
20231207,125400,3737763860,11820,11820,11830,11820,644
|
|
20231207,125300,3730151750,11820,11810,11820,11810,212
|
|
20231207,125200,3727647940,11810,11810,11810,11810,505
|
|
20231207,125100,3721683890,11810,11820,11820,11810,347
|
|
20231207,125000,3717585720,11810,11820,11820,11810,518
|
|
20231207,124900,3711468130,11820,11810,11820,11810,310
|
|
20231207,124800,3707806950,11810,11820,11820,11810,31
|
|
20231207,124700,3707440590,11820,11810,11820,11810,121
|
|
20231207,124600,3706010570,11810,11820,11830,11810,2553
|
|
20231207,124500,3675855780,11820,11820,11830,11820,1600
|
|
20231207,124400,3656927990,11820,11820,11830,11820,1718
|
|
20231207,124300,3636611340,11820,11820,11820,11810,648
|
|
20231207,124200,3628952040,11820,11810,11830,11810,305
|
|
20231207,124100,3625347490,11820,11820,11820,11820,4
|
|
20231207,124000,3625300210,11820,11820,11830,11810,931
|
|
20231207,123900,3614295850,11820,11820,11830,11820,837
|
|
20231207,123800,3604402500,11810,11810,11820,11810,426
|
|
20231207,123700,3599369200,11810,11810,11810,11810,24
|
|
20231207,123600,3599085760,11820,11820,11820,11810,35
|
|
20231207,123500,3598672240,11810,11820,11820,11810,290
|
|
20231207,123400,3595246310,11820,11820,11820,11810,130
|
|
20231207,123300,3593710270,11810,11820,11820,11810,203
|
|
20231207,123200,3591312830,11820,11810,11820,11810,91
|
|
20231207,123100,3590237270,11810,11820,11820,11810,1227
|
|
20231207,123000,3575734160,11820,11810,11820,11810,19
|
|
20231207,122900,3575509760,11820,11810,11820,11810,208
|
|
20231207,122800,3573053110,11810,11810,11820,11810,746
|
|
20231207,122700,3564235570,11810,11810,11810,11810,187
|
|
20231207,122600,3562027100,11810,11820,11820,11810,235
|
|
20231207,122500,3559251660,11820,11810,11820,11810,26
|
|
20231207,122400,3558944540,11810,11810,11810,11810,289
|
|
20231207,122300,3555531450,11810,11800,11810,11800,219
|
|
20231207,122200,3552947120,11800,11810,11810,11800,209
|
|
20231207,122100,3550480870,11810,11810,11810,11800,282
|
|
20231207,122000,3547152460,11800,11820,11820,11800,2673
|
|
20231207,121900,3515584420,11810,11810,11820,11810,282
|
|
20231207,121800,3512251950,11810,11810,11810,11810,206
|
|
20231207,121700,3509819090,11810,11810,11810,11810,523
|
|
20231207,121600,3503642460,11810,11810,11820,11810,1956
|
|
20231207,121500,3480533410,11820,11810,11820,11810,62
|
|
20231207,121400,3479800670,11820,11810,11820,11810,1054
|
|
20231207,121300,3467352880,11810,11820,11820,11810,443
|
|
20231207,121200,3462120500,11810,11810,11810,11810,49
|
|
20231207,121100,3461541810,11810,11810,11810,11810,201
|
|
20231207,121000,3459168000,11820,11820,11820,11810,113
|
|
20231207,120900,3457832370,11810,11810,11810,11810,192
|
|
20231207,120800,3455564850,11810,11810,11820,11810,102
|
|
20231207,120700,3454360220,11820,11810,11820,11810,1195
|
|
20231207,120600,3440247160,11810,11820,11820,11810,2094
|
|
20231207,120500,3415516220,11820,11820,11820,11820,1604
|
|
20231207,120400,3396556940,11820,11820,11820,11820,7
|
|
20231207,120300,3396474200,11820,11820,11830,11820,92
|
|
20231207,120200,3395386230,11820,11820,11830,11820,223
|
|
20231207,120100,3392750200,11810,11820,11830,11810,4073
|
|
20231207,120000,3344592960,11810,11810,11820,11810,343
|
|
20231207,115900,3340542110,11810,11820,11820,11810,205
|
|
20231207,115800,3338119550,11820,11820,11820,11810,414
|
|
20231207,115700,3333229170,11820,11810,11820,11810,923
|
|
20231207,115600,3322320770,11820,11820,11820,11810,558
|
|
20231207,115500,3315727680,11820,11810,11820,11810,249
|
|
20231207,115400,3312785100,11810,11820,11820,11810,436
|
|
20231207,115300,3307634770,11820,11810,11820,11810,132
|
|
20231207,115200,3306075700,11810,11810,11820,11810,23
|
|
20231207,115100,3305803910,11810,11820,11820,11810,1411
|
|
20231207,115000,3289129790,11820,11810,11820,11810,126
|
|
20231207,114900,3287641550,11810,11810,11820,11810,283
|
|
20231207,114800,3284299170,11810,11810,11820,11810,159
|
|
20231207,114700,3282421220,11810,11810,11820,11810,257
|
|
20231207,114600,3279385900,11810,11820,11820,11810,155
|
|
20231207,114500,3277555170,11810,11820,11820,11810,449
|
|
20231207,114400,3272252330,11810,11810,11820,11810,171
|
|
20231207,114300,3270232360,11810,11820,11820,11810,268
|
|
20231207,114200,3267067120,11820,11810,11820,11810,67
|
|
20231207,114100,3266275840,11810,11810,11820,11810,151
|
|
20231207,114000,3264492270,11820,11820,11820,11810,298
|
|
20231207,113900,3260972540,11820,11800,11820,11800,860
|
|
20231207,113800,3250817980,11800,11800,11810,11800,229
|
|
20231207,113700,3248115620,11810,11800,11810,11800,132
|
|
20231207,113600,3246557860,11800,11800,11810,11800,371
|
|
20231207,113500,3242179890,11800,11810,11820,11800,722
|
|
20231207,113400,3233652080,11820,11820,11820,11810,273
|
|
20231207,113300,3230427700,11820,11810,11820,11810,161
|
|
20231207,113200,3228525810,11820,11810,11820,11810,529
|
|
20231207,113100,3222277530,11820,11810,11820,11810,1154
|
|
20231207,113000,3208647630,11810,11820,11820,11810,138
|
|
20231207,112900,3207017680,11810,11820,11820,11810,1627
|
|
20231207,112800,3187792630,11820,11810,11820,11810,115
|
|
20231207,112700,3186433880,11810,11820,11820,11810,274
|
|
20231207,112600,3183197730,11810,11810,11810,11800,585
|
|
20231207,112500,3176289630,11810,11800,11810,11800,314
|
|
20231207,112400,3172584270,11800,11800,11810,11800,300
|
|
20231207,112300,3169044120,11800,11810,11810,11800,253
|
|
20231207,112200,3166058550,11810,11810,11810,11800,987
|
|
20231207,112100,3154402600,11820,11810,11820,11810,1525
|
|
20231207,112000,3136392200,11810,11810,11820,11810,3750
|
|
20231207,111900,3092104630,11810,11800,11810,11800,79
|
|
20231207,111800,3091172220,11800,11800,11810,11800,1279
|
|
20231207,111700,3076070480,11800,11800,11810,11800,177
|
|
20231207,111600,3073981330,11800,11810,11810,11800,1264
|
|
20231207,111500,3059065900,11810,11800,11810,11800,192
|
|
20231207,111400,3056800110,11800,11810,11810,11800,255
|
|
20231207,111300,3053790950,11800,11810,11810,11800,130
|
|
20231207,111200,3052256370,11800,11810,11810,11800,366
|
|
20231207,111100,3047937210,11810,11810,11810,11800,770
|
|
20231207,111000,3038844040,11800,11800,11800,11790,835
|
|
20231207,110900,3028994040,11800,11800,11800,11790,419
|
|
20231207,110800,3024049930,11800,11790,11800,11790,645
|
|
20231207,110700,3016445160,11790,11790,11800,11790,1755
|
|
20231207,110600,2995739170,11790,11800,11800,11790,1208
|
|
20231207,110500,2981494790,11790,11800,11800,11790,489
|
|
20231207,110400,2975727650,11800,11800,11800,11790,1523
|
|
20231207,110300,2957756780,11790,11790,11800,11790,524
|
|
20231207,110200,2951576620,11790,11800,11800,11790,335
|
|
20231207,110100,2947626710,11800,11790,11800,11790,585
|
|
20231207,110000,2940726720,11790,11790,11800,11790,241
|
|
20231207,105900,2937884090,11790,11790,11800,11790,311
|
|
20231207,105800,2934217230,11790,11800,11800,11790,217
|
|
20231207,105700,2931657290,11800,11790,11800,11790,273
|
|
20231207,105600,2928438340,11790,11800,11800,11790,139
|
|
20231207,105500,2926799370,11790,11800,11800,11790,82
|
|
20231207,105400,2925832430,11790,11800,11800,11790,309
|
|
20231207,105300,2922189140,11790,11800,11800,11790,166
|
|
20231207,105200,2920231530,11800,11790,11800,11790,591
|
|
20231207,105100,2913260090,11800,11790,11800,11790,271
|
|
20231207,105000,2910064010,11790,11810,11810,11790,307
|
|
20231207,104900,2906441570,11800,11810,11810,11800,1373
|
|
20231207,104800,2890236160,11810,11790,11810,11790,1906
|
|
20231207,104700,2867745920,11790,11800,11800,11790,170
|
|
20231207,104600,2865740880,11800,11800,11800,11790,139
|
|
20231207,104500,2864101860,11800,11790,11800,11790,197
|
|
20231207,104400,2861778940,11790,11800,11800,11790,110
|
|
20231207,104300,2860481600,11800,11800,11800,11790,476
|
|
20231207,104200,2854866660,11790,11800,11800,11790,108
|
|
20231207,104100,2853592860,11800,11790,11800,11790,1356
|
|
20231207,104000,2837594220,11800,11800,11800,11790,264
|
|
20231207,103900,2834479110,11800,11790,11800,11790,513
|
|
20231207,103800,2828426870,11800,11800,11800,11790,159
|
|
20231207,103700,2826551190,11790,11800,11800,11790,505
|
|
20231207,103600,2820592890,11790,11790,11800,11790,638
|
|
20231207,103500,2813070400,11800,11790,11800,11790,250
|
|
20231207,103400,2810120940,11800,11790,11800,11790,848
|
|
20231207,103300,2800122860,11800,11790,11800,11790,17
|
|
20231207,103200,2799922280,11790,11810,11810,11790,5107
|
|
20231207,103100,2739661980,11810,11800,11810,11800,162
|
|
20231207,103000,2737750230,11810,11810,11810,11800,46
|
|
20231207,102900,2737207060,11800,11800,11810,11800,137
|
|
20231207,102800,2735590300,11810,11800,11810,11800,133
|
|
20231207,102700,2734020620,11800,11800,11810,11800,131
|
|
20231207,102600,2732474670,11810,11800,11810,11800,185
|
|
20231207,102500,2730289830,11800,11800,11810,11800,192
|
|
20231207,102400,2728024050,11800,11810,11810,11800,959
|
|
20231207,102300,2716699440,11810,11800,11810,11800,512
|
|
20231207,102200,2710653250,11810,11810,11810,11800,101
|
|
20231207,102100,2709461090,11800,11800,11810,11800,144
|
|
20231207,102000,2707761730,11810,11790,11810,11790,710
|
|
20231207,101900,2699388500,11790,11780,11790,11780,251
|
|
20231207,101800,2696429870,11790,11780,11790,11780,3304
|
|
20231207,101700,2657481450,11780,11790,11790,11780,1130
|
|
20231207,101600,2644162250,11790,11800,11800,11780,2998
|
|
20231207,101500,2608817490,11800,11800,11800,11790,267
|
|
20231207,101400,2605667730,11800,11790,11800,11790,79
|
|
20231207,101300,2604736060,11790,11790,11800,11790,2202
|
|
20231207,101200,2578773010,11810,11810,11810,11780,50237
|
|
20231207,101100,1986480400,11800,11810,11810,11800,96
|
|
20231207,101000,1985347330,11800,11810,11810,11800,771
|
|
20231207,100900,1976243570,11800,11800,11810,11800,922
|
|
20231207,100800,1965361780,11800,11810,11820,11800,176
|
|
20231207,100700,1963283700,11810,11810,11820,11810,1450
|
|
20231207,100600,1946157610,11820,11820,11820,11810,2357
|
|
20231207,100500,1918320910,11820,11820,11820,11810,90
|
|
20231207,100400,1917257750,11810,11820,11820,11810,84
|
|
20231207,100300,1916265410,11810,11820,11820,11810,188
|
|
20231207,100200,1914044420,11810,11820,11820,11810,4144
|
|
20231207,100100,1865103520,11820,11820,11820,11810,22
|
|
20231207,100000,1864843490,11810,11820,11820,11810,154
|
|
20231207,095900,1863024420,11810,11820,11820,11810,119
|
|
20231207,095800,1861618380,11820,11810,11820,11810,266
|
|
20231207,095700,1858475800,11820,11820,11820,11810,34
|
|
20231207,095600,1858074080,11810,11820,11820,11810,348
|
|
20231207,095500,1853963080,11810,11830,11830,11810,131
|
|
20231207,095400,1852415670,11830,11830,11830,11830,26
|
|
20231207,095300,1852108090,11830,11810,11830,11800,851
|
|
20231207,095200,1842058550,11810,11810,11810,11800,146
|
|
20231207,095100,1840334810,11810,11810,11810,11800,194
|
|
20231207,095000,1838044850,11810,11800,11810,11800,309
|
|
20231207,094900,1834396200,11810,11810,11820,11800,6001
|
|
20231207,094800,1763520110,11810,11800,11810,11800,341
|
|
20231207,094700,1759494090,11810,11810,11810,11800,551
|
|
20231207,094600,1752987370,11800,11810,11810,11800,463
|
|
20231207,094500,1747520600,11800,11810,11810,11800,541
|
|
20231207,094400,1741136380,11800,11810,11810,11800,154
|
|
20231207,094300,1739318880,11810,11800,11810,11800,1237
|
|
20231207,094200,1724720440,11800,11810,11810,11800,585
|
|
20231207,094100,1717817200,11800,11800,11810,11800,582
|
|
20231207,094000,1710949440,11810,11800,11810,11800,153
|
|
20231207,093900,1709143040,11800,11810,11810,11800,235
|
|
20231207,093800,1706369340,11800,11810,11810,11800,673
|
|
20231207,093700,1698422380,11810,11810,11810,11800,371
|
|
20231207,093600,1694042380,11800,11800,11810,11790,544
|
|
20231207,093500,1687623750,11800,11810,11810,11790,453
|
|
20231207,093400,1682278160,11810,11800,11810,11790,2073
|
|
20231207,093300,1657825480,11790,11800,11800,11790,270
|
|
20231207,093200,1654640500,11800,11800,11800,11790,313
|
|
20231207,093100,1650947760,11800,11790,11800,11790,966
|
|
20231207,093000,1639557470,11790,11790,11790,11780,8973
|
|
20231207,092900,1533796430,11790,11790,11790,11780,2629
|
|
20231207,092800,1502801190,11780,11790,11790,11780,923
|
|
20231207,092700,1491919550,11790,11790,11790,11780,3076
|
|
20231207,092600,1455654680,11790,11790,11800,11780,7795
|
|
20231207,092500,1363792620,11800,11800,11800,11790,2474
|
|
20231207,092400,1334599430,11790,11790,11800,11790,1502
|
|
20231207,092300,1316890680,11790,11800,11800,11790,1243
|
|
20231207,092200,1302232620,11800,11780,11810,11780,798
|
|
20231207,092100,1292819010,11810,11780,11810,11770,11205
|
|
20231207,092000,1160797090,11770,11780,11780,11770,1389
|
|
20231207,091900,1144435830,11770,11780,11780,11770,2563
|
|
20231207,091800,1114250530,11780,11770,11780,11770,2074
|
|
20231207,091700,1089837840,11780,11780,11780,11770,959
|
|
20231207,091600,1078546980,11780,11780,11780,11770,1043
|
|
20231207,091500,1066261440,11780,11780,11780,11770,21759
|
|
20231207,091400,809941100,11790,11790,11790,11780,2399
|
|
20231207,091300,781658040,11790,11790,11790,11790,2006
|
|
20231207,091200,758007300,11790,11800,11800,11780,5881
|
|
20231207,091100,688672710,11800,11790,11800,11790,8823
|
|
20231207,091000,584641670,11790,11800,11800,11790,311
|
|
20231207,090900,580974080,11790,11800,11800,11790,3069
|
|
20231207,090800,544769280,11800,11790,11800,11780,2789
|
|
20231207,090700,511886750,11790,11810,11810,11790,11448
|
|
20231207,090600,376831950,11810,11810,11810,11800,511
|
|
20231207,090500,370798020,11810,11810,11810,11800,989
|
|
20231207,090400,359118830,11810,11820,11820,11810,3282
|
|
20231207,090300,320353110,11820,11820,11840,11810,1707
|
|
20231207,090200,300177090,11820,11820,11820,11810,1363
|
|
20231207,090100,284068430,11810,11810,11840,11810,720
|
|
20231207,090000,275564300,11790,11820,11830,11790,23339
|