610 lines
33 KiB
CSV
610 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,190700,8786230870,11860,11860,11860,11860,44120
|
|
20231208,190600,8786230870,11860,11860,11860,11860,0
|
|
20231208,190500,8786230870,11860,11860,11860,11860,0
|
|
20231208,190400,8786230870,11860,11860,11860,11860,0
|
|
20231208,190300,8786230870,11860,11860,11860,11860,0
|
|
20231208,190200,8786230870,11860,11860,11860,11860,0
|
|
20231208,190100,8786230870,11860,11860,11860,11860,0
|
|
20231208,190000,8786230870,11860,11860,11860,11860,0
|
|
20231208,185900,8786230870,11860,11860,11860,11860,0
|
|
20231208,185800,8786230870,11860,11860,11860,11860,0
|
|
20231208,185700,8786230870,11860,11860,11860,11860,0
|
|
20231208,185600,8786230870,11860,11860,11860,11860,0
|
|
20231208,185500,8786230870,11860,11860,11860,11860,0
|
|
20231208,185400,8786230870,11860,11860,11860,11860,0
|
|
20231208,185300,8786230870,11860,11860,11860,11860,0
|
|
20231208,185200,8786230870,11860,11860,11860,11860,0
|
|
20231208,185100,8786230870,11860,11860,11860,11860,0
|
|
20231208,185000,8786230870,11860,11860,11860,11860,0
|
|
20231208,184900,8786230870,11860,11860,11860,11860,0
|
|
20231208,184800,8786230870,11860,11860,11860,11860,0
|
|
20231208,184700,8786230870,11860,11860,11860,11860,0
|
|
20231208,184600,8786230870,11860,11860,11860,11860,0
|
|
20231208,184500,8786230870,11860,11860,11860,11860,0
|
|
20231208,184400,8786230870,11860,11860,11860,11860,0
|
|
20231208,184300,8786230870,11860,11860,11860,11860,0
|
|
20231208,184200,8786230870,11860,11860,11860,11860,0
|
|
20231208,184100,8786230870,11860,11860,11860,11860,0
|
|
20231208,184000,8786230870,11860,11860,11860,11860,0
|
|
20231208,183900,8786230870,11860,11860,11860,11860,0
|
|
20231208,183800,8786230870,11860,11860,11860,11860,0
|
|
20231208,183700,8786230870,11860,11860,11860,11860,44120
|
|
20231208,183600,8786230870,11860,11860,11860,11860,0
|
|
20231208,183500,8786230870,11860,11860,11860,11860,0
|
|
20231208,183400,8786230870,11860,11860,11860,11860,0
|
|
20231208,183300,8786230870,11860,11860,11860,11860,0
|
|
20231208,183200,8786230870,11860,11860,11860,11860,0
|
|
20231208,183100,8786230870,11860,11860,11860,11860,0
|
|
20231208,183000,8786230870,11860,11860,11860,11860,0
|
|
20231208,182900,8786230870,11860,11860,11860,11860,0
|
|
20231208,182800,8786230870,11860,11860,11860,11860,0
|
|
20231208,182700,8786230870,11860,11860,11860,11860,0
|
|
20231208,182600,8786230870,11860,11860,11860,11860,0
|
|
20231208,182500,8786230870,11860,11860,11860,11860,0
|
|
20231208,182400,8786230870,11860,11860,11860,11860,0
|
|
20231208,182300,8786230870,11860,11860,11860,11860,0
|
|
20231208,182200,8786230870,11860,11860,11860,11860,0
|
|
20231208,182100,8786230870,11860,11860,11860,11860,0
|
|
20231208,182000,8786230870,11860,11860,11860,11860,0
|
|
20231208,181900,8786230870,11860,11860,11860,11860,0
|
|
20231208,181800,8786230870,11860,11860,11860,11860,0
|
|
20231208,181700,8786230870,11860,11860,11860,11860,0
|
|
20231208,181600,8786230870,11860,11860,11860,11860,0
|
|
20231208,181500,8786230870,11860,11860,11860,11860,0
|
|
20231208,181400,8786230870,11860,11860,11860,11860,0
|
|
20231208,181300,8786230870,11860,11860,11860,11860,0
|
|
20231208,181200,8786230870,11860,11860,11860,11860,0
|
|
20231208,181100,8786230870,11860,11860,11860,11860,0
|
|
20231208,181000,8786230870,11860,11860,11860,11860,0
|
|
20231208,180900,8786230870,11860,11860,11860,11860,0
|
|
20231208,180800,8786230870,11860,11860,11860,11860,0
|
|
20231208,180700,8786230870,11860,11860,11860,11860,44120
|
|
20231208,180600,8786230870,11860,11860,11860,11860,0
|
|
20231208,180500,8786230870,11860,11860,11860,11860,0
|
|
20231208,180400,8786230870,11860,11860,11860,11860,0
|
|
20231208,180300,8786230870,11860,11860,11860,11860,0
|
|
20231208,180200,8786230870,11860,11860,11860,11860,0
|
|
20231208,180100,8786230870,11860,11860,11860,11860,0
|
|
20231208,180000,8786230870,11860,11860,11860,11860,0
|
|
20231208,175900,8786230870,11860,11860,11860,11860,0
|
|
20231208,175800,8786230870,11860,11860,11860,11860,0
|
|
20231208,175700,8786230870,11860,11860,11860,11860,0
|
|
20231208,175600,8786230870,11860,11860,11860,11860,0
|
|
20231208,175500,8786230870,11860,11860,11860,11860,0
|
|
20231208,175400,8786230870,11860,11860,11860,11860,0
|
|
20231208,175300,8786230870,11860,11860,11860,11860,0
|
|
20231208,175200,8786230870,11860,11860,11860,11860,0
|
|
20231208,175100,8786230870,11860,11860,11860,11860,0
|
|
20231208,175000,8786230870,11860,11860,11860,11860,0
|
|
20231208,174900,8786230870,11860,11860,11860,11860,0
|
|
20231208,174800,8786230870,11860,11860,11860,11860,0
|
|
20231208,174700,8786230870,11860,11860,11860,11860,0
|
|
20231208,174600,8786230870,11860,11860,11860,11860,0
|
|
20231208,174500,8786230870,11860,11860,11860,11860,0
|
|
20231208,174400,8786230870,11860,11860,11860,11860,0
|
|
20231208,174300,8786230870,11860,11860,11860,11860,0
|
|
20231208,174200,8786230870,11860,11860,11860,11860,0
|
|
20231208,174100,8786230870,11860,11860,11860,11860,0
|
|
20231208,174000,8786230870,11860,11860,11860,11860,0
|
|
20231208,173900,8786230870,11860,11860,11860,11860,0
|
|
20231208,173800,8786230870,11860,11860,11860,11860,0
|
|
20231208,173700,8786230870,11860,11860,11860,11860,44120
|
|
20231208,173600,8786230870,11860,11860,11860,11860,0
|
|
20231208,173500,8786230870,11860,11860,11860,11860,0
|
|
20231208,173400,8786230870,11860,11860,11860,11860,0
|
|
20231208,173300,8786230870,11860,11860,11860,11860,0
|
|
20231208,173200,8786230870,11860,11860,11860,11860,0
|
|
20231208,173100,8786230870,11860,11860,11860,11860,0
|
|
20231208,173000,8786230870,11860,11860,11860,11860,0
|
|
20231208,172900,8786230870,11860,11860,11860,11860,0
|
|
20231208,172800,8786230870,11860,11860,11860,11860,0
|
|
20231208,172700,8786230870,11860,11860,11860,11860,0
|
|
20231208,172600,8786230870,11860,11860,11860,11860,0
|
|
20231208,172500,8786230870,11860,11860,11860,11860,0
|
|
20231208,172400,8786230870,11860,11860,11860,11860,0
|
|
20231208,172300,8786230870,11860,11860,11860,11860,0
|
|
20231208,172200,8786230870,11860,11860,11860,11860,0
|
|
20231208,172100,8786230870,11860,11860,11860,11860,0
|
|
20231208,172000,8786230870,11860,11860,11860,11860,0
|
|
20231208,171900,8786230870,11860,11860,11860,11860,0
|
|
20231208,171800,8786230870,11860,11860,11860,11860,0
|
|
20231208,171700,8786230870,11860,11860,11860,11860,0
|
|
20231208,171600,8786230870,11860,11860,11860,11860,0
|
|
20231208,171500,8786230870,11860,11860,11860,11860,0
|
|
20231208,171400,8786230870,11860,11860,11860,11860,0
|
|
20231208,171300,8786230870,11860,11860,11860,11860,0
|
|
20231208,171200,8786230870,11860,11860,11860,11860,0
|
|
20231208,171100,8786230870,11860,11860,11860,11860,0
|
|
20231208,171000,8786230870,11860,11860,11860,11860,0
|
|
20231208,170900,8786230870,11860,11860,11860,11860,0
|
|
20231208,170800,8786230870,11860,11860,11860,11860,0
|
|
20231208,170700,8786230870,11860,11860,11860,11860,44120
|
|
20231208,170600,8786230870,11860,11860,11860,11860,0
|
|
20231208,170500,8786230870,11860,11860,11860,11860,0
|
|
20231208,170400,8786230870,11860,11860,11860,11860,0
|
|
20231208,170300,8786230870,11860,11860,11860,11860,0
|
|
20231208,170200,8786230870,11860,11860,11860,11860,0
|
|
20231208,170100,8786230870,11860,11860,11860,11860,0
|
|
20231208,170000,8786230870,11860,11860,11860,11860,0
|
|
20231208,165900,8786230870,11860,11860,11860,11860,0
|
|
20231208,165800,8786230870,11860,11860,11860,11860,0
|
|
20231208,165700,8786230870,11860,11860,11860,11860,0
|
|
20231208,165600,8786230870,11860,11860,11860,11860,0
|
|
20231208,165500,8786230870,11860,11860,11860,11860,0
|
|
20231208,165400,8786230870,11860,11860,11860,11860,0
|
|
20231208,165300,8786230870,11860,11860,11860,11860,0
|
|
20231208,165200,8786230870,11860,11860,11860,11860,0
|
|
20231208,165100,8786230870,11860,11860,11860,11860,0
|
|
20231208,165000,8786230870,11860,11860,11860,11860,0
|
|
20231208,164900,8786230870,11860,11860,11860,11860,0
|
|
20231208,164800,8786230870,11860,11860,11860,11860,0
|
|
20231208,164700,8786230870,11860,11860,11860,11860,0
|
|
20231208,164600,8786230870,11860,11860,11860,11860,0
|
|
20231208,164500,8786230870,11860,11860,11860,11860,0
|
|
20231208,164400,8786230870,11860,11860,11860,11860,0
|
|
20231208,164300,8786230870,11860,11860,11860,11860,0
|
|
20231208,164200,8786230870,11860,11860,11860,11860,0
|
|
20231208,164100,8786230870,11860,11860,11860,11860,0
|
|
20231208,164000,8786230870,11860,11860,11860,11860,0
|
|
20231208,163900,8786230870,11860,11860,11860,11860,0
|
|
20231208,163800,8786230870,11860,11860,11860,11860,0
|
|
20231208,163700,8786230870,11860,11860,11860,11860,44120
|
|
20231208,163600,8786230870,11860,11860,11860,11860,0
|
|
20231208,163500,8786230870,11860,11860,11860,11860,0
|
|
20231208,163400,8786230870,11860,11860,11860,11860,0
|
|
20231208,163300,8786230870,11860,11860,11860,11860,0
|
|
20231208,163200,8786230870,11860,11860,11860,11860,0
|
|
20231208,163100,8786230870,11860,11860,11860,11860,0
|
|
20231208,163000,8786230870,11860,11860,11860,11860,0
|
|
20231208,162900,8786230870,11860,11860,11860,11860,0
|
|
20231208,162800,8786230870,11860,11860,11860,11860,0
|
|
20231208,162700,8786230870,11860,11860,11860,11860,0
|
|
20231208,162600,8786230870,11860,11860,11860,11860,0
|
|
20231208,162500,8786230870,11860,11860,11860,11860,0
|
|
20231208,162400,8786230870,11860,11860,11860,11860,0
|
|
20231208,162300,8786230870,11860,11860,11860,11860,0
|
|
20231208,162200,8786230870,11860,11860,11860,11860,0
|
|
20231208,162100,8786230870,11860,11860,11860,11860,0
|
|
20231208,162000,8786230870,11860,11860,11860,11860,0
|
|
20231208,161900,8786230870,11860,11860,11860,11860,0
|
|
20231208,161800,8786230870,11860,11860,11860,11860,0
|
|
20231208,161700,8786230870,11860,11860,11860,11860,0
|
|
20231208,161600,8786230870,11860,11860,11860,11860,0
|
|
20231208,161500,8786230870,11860,11860,11860,11860,0
|
|
20231208,161400,8786230870,11860,11860,11860,11860,0
|
|
20231208,161300,8786230870,11860,11860,11860,11860,0
|
|
20231208,161200,8786230870,11860,11860,11860,11860,0
|
|
20231208,161100,8786230870,11860,11860,11860,11860,0
|
|
20231208,161000,8786230870,11860,11860,11860,11860,0
|
|
20231208,160900,8786230870,11860,11860,11860,11860,0
|
|
20231208,160800,8786230870,11860,11860,11860,11860,0
|
|
20231208,160700,8786230870,11860,11860,11860,11860,44120
|
|
20231208,160600,8786230870,11860,11860,11860,11860,0
|
|
20231208,160500,8786230870,11860,11860,11860,11860,0
|
|
20231208,160400,8786230870,11860,11860,11860,11860,0
|
|
20231208,160300,8786230870,11860,11860,11860,11860,0
|
|
20231208,160200,8786230870,11860,11860,11860,11860,0
|
|
20231208,160100,8786230870,11860,11860,11860,11860,0
|
|
20231208,160000,8786230870,11860,11860,11860,11860,0
|
|
20231208,155900,8786230870,11860,11860,11860,11860,0
|
|
20231208,155800,8786230870,11860,11860,11860,11860,0
|
|
20231208,155700,8786230870,11860,11860,11860,11860,0
|
|
20231208,155600,8786230870,11860,11860,11860,11860,0
|
|
20231208,155500,8786230870,11860,11860,11860,11860,0
|
|
20231208,155400,8786230870,11860,11860,11860,11860,0
|
|
20231208,155300,8786230870,11860,11860,11860,11860,0
|
|
20231208,155200,8786230870,11860,11860,11860,11860,0
|
|
20231208,155100,8786230870,11860,11860,11860,11860,0
|
|
20231208,155000,8786230870,11860,11860,11860,11860,0
|
|
20231208,154900,8786230870,11860,11860,11860,11860,0
|
|
20231208,154800,8786230870,11860,11860,11860,11860,0
|
|
20231208,154700,8786230870,11860,11860,11860,11860,0
|
|
20231208,154600,8786230870,11860,11860,11860,11860,0
|
|
20231208,154500,8786230870,11860,11860,11860,11860,0
|
|
20231208,154400,8786230870,11860,11860,11860,11860,0
|
|
20231208,154300,8786230870,11860,11860,11860,11860,0
|
|
20231208,154200,8786230870,11860,11860,11860,11860,0
|
|
20231208,154100,8786230870,11860,11860,11860,11860,0
|
|
20231208,154000,8786230870,11860,11860,11860,11860,0
|
|
20231208,153900,8786230870,11860,11860,11860,11860,0
|
|
20231208,153800,8786230870,11860,11860,11860,11860,0
|
|
20231208,153700,8786230870,11860,11860,11860,11860,44120
|
|
20231208,153600,8786230870,11860,11860,11860,11860,0
|
|
20231208,153500,8786230870,11860,11860,11860,11860,0
|
|
20231208,153400,8786230870,11860,11860,11860,11860,0
|
|
20231208,153300,8786230870,11860,11860,11860,11860,0
|
|
20231208,153200,8786230870,11860,11860,11860,11860,0
|
|
20231208,153100,8786230870,11860,11860,11860,11860,0
|
|
20231208,153000,8786230870,11860,11860,11860,11860,44120
|
|
20231208,152900,8262967670,11850,11850,11850,11850,0
|
|
20231208,152800,8262967670,11850,11850,11850,11850,0
|
|
20231208,152700,8262967670,11850,11850,11850,11850,0
|
|
20231208,152600,8262967670,11850,11850,11850,11850,0
|
|
20231208,152500,8262967670,11850,11850,11850,11850,0
|
|
20231208,152400,8262967670,11850,11850,11850,11850,0
|
|
20231208,152300,8262967670,11850,11850,11850,11850,0
|
|
20231208,152200,8262967670,11850,11850,11850,11850,0
|
|
20231208,152100,8262967670,11850,11850,11850,11850,0
|
|
20231208,152000,8262967670,11850,11850,11850,11850,0
|
|
20231208,151900,8262967670,11850,11840,11850,11840,2788
|
|
20231208,151800,8229932370,11850,11850,11850,11840,1073
|
|
20231208,151700,8217217780,11850,11840,11850,11840,700
|
|
20231208,151600,8208925970,11850,11840,11850,11840,795
|
|
20231208,151500,8199510420,11850,11850,11850,11840,1310
|
|
20231208,151400,8183990270,11840,11840,11850,11840,1220
|
|
20231208,151300,8169539120,11840,11850,11850,11840,2050
|
|
20231208,151200,8145259310,11850,11850,11860,11840,1355
|
|
20231208,151100,8129203680,11850,11860,11860,11850,3102
|
|
20231208,151000,8092442120,11850,11860,11860,11850,1557
|
|
20231208,150900,8073986990,11860,11850,11860,11850,964
|
|
20231208,150800,8062558740,11860,11850,11860,11850,1239
|
|
20231208,150700,8047873640,11860,11850,11860,11850,1448
|
|
20231208,150600,8030709300,11850,11850,11860,11850,932
|
|
20231208,150500,8019661380,11850,11850,11860,11850,806
|
|
20231208,150400,8010107260,11850,11850,11860,11840,3846
|
|
20231208,150300,7964532280,11850,11840,11850,11840,1463
|
|
20231208,150200,7947199590,11840,11840,11850,11840,2855
|
|
20231208,150100,7913394240,11850,11840,11850,11840,1024
|
|
20231208,150000,7901265990,11850,11850,11850,11840,1797
|
|
20231208,145900,7879975480,11850,11840,11850,11840,1228
|
|
20231208,145800,7865429940,11840,11840,11850,11840,12247
|
|
20231208,145700,7720308430,11840,11840,11850,11840,786
|
|
20231208,145600,7710999750,11850,11850,11850,11840,3010
|
|
20231208,145500,7675336820,11850,11850,11850,11840,946
|
|
20231208,145400,7664132310,11840,11850,11850,11840,985
|
|
20231208,145300,7652464470,11850,11840,11850,11840,3352
|
|
20231208,145200,7612769510,11850,11850,11850,11840,1781
|
|
20231208,145100,7591669970,11850,11850,11850,11840,1211
|
|
20231208,145000,7577325910,11840,11850,11850,11840,998
|
|
20231208,144900,7565504410,11850,11840,11850,11840,1152
|
|
20231208,144800,7551854040,11850,11840,11850,11840,428
|
|
20231208,144700,7546783160,11840,11850,11850,11840,920
|
|
20231208,144600,7535882330,11850,11840,11850,11840,5301
|
|
20231208,144500,7473113310,11850,11840,11850,11840,871
|
|
20231208,144400,7462792990,11840,11840,11850,11840,685
|
|
20231208,144300,7454677070,11850,11840,11850,11840,500
|
|
20231208,144200,7448754180,11850,11840,11850,11840,1402
|
|
20231208,144100,7432143160,11850,11850,11850,11840,1604
|
|
20231208,144000,7413146450,11840,11840,11850,11840,482
|
|
20231208,143900,7407437500,11840,11850,11850,11830,919
|
|
20231208,143800,7396560380,11830,11840,11850,11830,4338
|
|
20231208,143700,7345186940,11850,11850,11850,11840,656
|
|
20231208,143600,7337414650,11850,11840,11850,11840,323
|
|
20231208,143500,7333588510,11840,11850,11850,11840,2590
|
|
20231208,143400,7302908650,11850,11850,11850,11840,796
|
|
20231208,143300,7293481980,11850,11850,11850,11840,761
|
|
20231208,143200,7284468190,11850,11850,11850,11830,21727
|
|
20231208,143100,7027215320,11840,11850,11850,11840,1052
|
|
20231208,143000,7014749640,11850,11850,11850,11840,1849
|
|
20231208,142900,6992840240,11850,11850,11850,11840,656
|
|
20231208,142800,6985068050,11850,11850,11850,11840,784
|
|
20231208,142700,6975777900,11850,11850,11850,11840,815
|
|
20231208,142600,6966121170,11850,11840,11850,11840,812
|
|
20231208,142500,6956504220,11850,11840,11850,11840,1032
|
|
20231208,142400,6944278730,11850,11850,11850,11840,2959
|
|
20231208,142300,6909220160,11840,11850,11850,11840,383
|
|
20231208,142200,6904682080,11850,11850,11850,11840,1698
|
|
20231208,142100,6884561310,11850,11850,11850,11840,416
|
|
20231208,142000,6879632380,11850,11850,11850,11840,1659
|
|
20231208,141900,6859973550,11840,11840,11850,11840,1157
|
|
20231208,141800,6846269280,11840,11850,11850,11840,403
|
|
20231208,141700,6841494490,11850,11850,11850,11840,1301
|
|
20231208,141600,6826079190,11850,11840,11850,11840,385
|
|
20231208,141500,6821517310,11850,11850,11850,11840,5539
|
|
20231208,141400,6755931760,11840,11850,11850,11840,257
|
|
20231208,141300,6752886470,11850,11840,11850,11840,1561
|
|
20231208,141200,6734391240,11840,11850,11850,11840,552
|
|
20231208,141100,6727851790,11840,11850,11850,11840,551
|
|
20231208,141000,6721323000,11850,11840,11850,11840,1353
|
|
20231208,140900,6705290620,11850,11850,11850,11840,69
|
|
20231208,140800,6704473150,11850,11840,11850,11840,344
|
|
20231208,140700,6700397190,11840,11840,11850,11840,944
|
|
20231208,140600,6689213460,11840,11840,11850,11840,907
|
|
20231208,140500,6678465960,11840,11850,11850,11840,459
|
|
20231208,140400,6673027290,11850,11850,11850,11840,657
|
|
20231208,140300,6665242510,11850,11850,11850,11840,693
|
|
20231208,140200,6657030990,11850,11850,11850,11840,1626
|
|
20231208,140100,6637763110,11840,11850,11850,11840,691
|
|
20231208,140000,6629575860,11850,11850,11850,11840,295
|
|
20231208,135900,6626080300,11840,11850,11850,11840,1280
|
|
20231208,135800,6610912710,11850,11850,11850,11840,575
|
|
20231208,135700,6604099910,11850,11840,11850,11840,5540
|
|
20231208,135600,6538501010,11850,11850,11850,11840,718
|
|
20231208,135500,6529993060,11840,11840,11850,11840,815
|
|
20231208,135400,6520335930,11850,11850,11850,11840,5380
|
|
20231208,135300,6456623420,11850,11840,11850,11840,1012
|
|
20231208,135200,6444636180,11850,11840,11850,11840,7796
|
|
20231208,135100,6352313950,11850,11840,11850,11840,2530
|
|
20231208,135000,6322335720,11850,11850,11850,11840,1605
|
|
20231208,134900,6303326470,11850,11850,11850,11840,703
|
|
20231208,134800,6294996540,11850,11850,11850,11850,968
|
|
20231208,134700,6283525740,11840,11850,11850,11840,265
|
|
20231208,134600,6280385760,11850,11850,11850,11840,539
|
|
20231208,134500,6273999640,11850,11850,11850,11850,1712
|
|
20231208,134400,6253712440,11850,11850,11850,11840,10586
|
|
20231208,134300,6128368600,11850,11850,11850,11840,828
|
|
20231208,134200,6118557180,11850,11850,11850,11840,2271
|
|
20231208,134100,6091646090,11850,11850,11850,11840,2464
|
|
20231208,134000,6062447960,11850,11840,11850,11830,20501
|
|
20231208,133900,5819690360,11840,11840,11840,11830,1096
|
|
20231208,133800,5806718980,11840,11830,11840,11830,2164
|
|
20231208,133700,5781097600,11840,11840,11840,11830,727
|
|
20231208,133600,5772490180,11840,11840,11840,11840,473
|
|
20231208,133500,5766889860,11830,11840,11840,11830,1422
|
|
20231208,133400,5750064020,11840,11840,11840,11830,6557
|
|
20231208,133300,5672429400,11840,11840,11840,11830,924
|
|
20231208,133200,5661490840,11840,11840,11840,11830,300
|
|
20231208,133100,5657939470,11840,11840,11840,11830,443
|
|
20231208,133000,5652694490,11840,11830,11840,11830,959
|
|
20231208,132900,5641340600,11840,11830,11840,11830,367
|
|
20231208,132800,5636995950,11840,11840,11840,11840,269
|
|
20231208,132700,5633810990,11840,11830,11840,11830,1188
|
|
20231208,132600,5619745350,11840,11840,11840,11830,99
|
|
20231208,132500,5618573560,11840,11840,11840,11830,2053
|
|
20231208,132400,5594266310,11840,11840,11840,11840,674
|
|
20231208,132300,5586286150,11830,11840,11840,11830,1227
|
|
20231208,132200,5571759100,11840,11840,11840,11830,760
|
|
20231208,132100,5562760960,11840,11840,11840,11840,498
|
|
20231208,132000,5556864640,11840,11840,11840,11830,2575
|
|
20231208,131900,5526390370,11840,11840,11840,11840,19
|
|
20231208,131800,5526165410,11840,11840,11840,11830,760
|
|
20231208,131700,5517167270,11840,11830,11840,11830,1169
|
|
20231208,131600,5503327940,11840,11840,11840,11830,715
|
|
20231208,131500,5494863350,11840,11840,11840,11830,239
|
|
20231208,131400,5492033850,11840,11840,11840,11830,1062
|
|
20231208,131300,5479460140,11840,11840,11840,11830,852
|
|
20231208,131200,5469372990,11840,11840,11840,11830,97
|
|
20231208,131100,5468224520,11840,11840,11840,11830,1806
|
|
20231208,131000,5446853810,11840,11840,11840,11830,1850
|
|
20231208,130900,5424950070,11840,11840,11840,11840,574
|
|
20231208,130800,5418153910,11830,11830,11840,11830,584
|
|
20231208,130700,5411241210,11840,11840,11840,11840,294
|
|
20231208,130600,5407760250,11840,11830,11840,11830,292
|
|
20231208,130500,5404303600,11840,11830,11840,11830,905
|
|
20231208,130400,5393588660,11840,11840,11840,11830,383
|
|
20231208,130300,5389053950,11840,11840,11840,11830,1142
|
|
20231208,130200,5375533510,11840,11840,11840,11830,2019
|
|
20231208,130100,5351638550,11840,11840,11840,11830,946
|
|
20231208,130000,5340443640,11840,11840,11840,11830,873
|
|
20231208,125900,5330107700,11830,11840,11840,11830,713
|
|
20231208,125800,5321668940,11840,11830,11840,11830,797
|
|
20231208,125700,5312234770,11830,11840,11840,11830,924
|
|
20231208,125600,5301300380,11830,11820,11830,11820,9555
|
|
20231208,125500,5188265750,11830,11820,11830,11820,759
|
|
20231208,125400,5179287460,11820,11830,11830,11820,307
|
|
20231208,125300,5175656280,11830,11830,11830,11820,1486
|
|
20231208,125200,5158077470,11830,11830,11830,11830,312
|
|
20231208,125100,5154386510,11830,11830,11830,11820,2538
|
|
20231208,125000,5124362590,11830,11830,11840,11830,12722
|
|
20231208,124900,4973861180,11840,11840,11840,11830,696
|
|
20231208,124800,4965622350,11830,11840,11840,11830,901
|
|
20231208,124700,4954955880,11830,11830,11840,11830,750
|
|
20231208,124600,4946083210,11840,11830,11840,11830,1144
|
|
20231208,124500,4932543730,11840,11840,11840,11830,538
|
|
20231208,124400,4926177400,11840,11830,11840,11830,1240
|
|
20231208,124300,4911502280,11840,11840,11840,11830,853
|
|
20231208,124200,4901407050,11840,11840,11840,11830,257
|
|
20231208,124100,4898364800,11840,11830,11840,11830,234
|
|
20231208,124000,4895594510,11840,11840,11840,11830,1269
|
|
20231208,123900,4880572690,11840,11840,11840,11830,414
|
|
20231208,123800,4875671560,11840,11840,11840,11840,223
|
|
20231208,123700,4873031240,11840,11840,11840,11830,877
|
|
20231208,123600,4862647830,11830,11840,11840,11830,182
|
|
20231208,123500,4860493320,11830,11840,11840,11830,1371
|
|
20231208,123400,4844262950,11840,11830,11840,11830,1015
|
|
20231208,123300,4832245610,11830,11840,11840,11830,646
|
|
20231208,123200,4824597340,11840,11830,11840,11830,421
|
|
20231208,123100,4819613060,11840,11840,11840,11830,381
|
|
20231208,123000,4815102500,11840,11840,11840,11830,5725
|
|
20231208,122900,4747368870,11830,11840,11840,11830,388
|
|
20231208,122800,4742775290,11840,11840,11840,11830,548
|
|
20231208,122700,4736287340,11840,11830,11840,11830,265
|
|
20231208,122600,4733150010,11840,11840,11840,11830,698
|
|
20231208,122500,4724885710,11830,11840,11840,11830,867
|
|
20231208,122400,4714621930,11840,11840,11840,11840,293
|
|
20231208,122300,4711152810,11840,11840,11840,11830,732
|
|
20231208,122200,4702486190,11840,11840,11840,11830,745
|
|
20231208,122100,4693666020,11840,11830,11840,11830,567
|
|
20231208,122000,4686954740,11830,11830,11840,11830,380
|
|
20231208,121900,4682457840,11830,11840,11840,11830,647
|
|
20231208,121800,4674797800,11840,11840,11840,11830,764
|
|
20231208,121700,4665752300,11840,11830,11840,11830,65
|
|
20231208,121600,4664983040,11840,11840,11840,11830,200
|
|
20231208,121500,4662615420,11840,11840,11840,11830,985
|
|
20231208,121400,4650953280,11840,11840,11840,11840,676
|
|
20231208,121300,4642949440,11840,11840,11840,11830,1450
|
|
20231208,121200,4625792070,11840,11840,11840,11840,841
|
|
20231208,121100,4615834630,11830,11840,11840,11830,460
|
|
20231208,121000,4610388490,11830,11830,11840,11830,459
|
|
20231208,120900,4604958260,11840,11840,11840,11840,427
|
|
20231208,120800,4599902580,11840,11830,11840,11830,1279
|
|
20231208,120700,4584766510,11840,11840,11840,11830,472
|
|
20231208,120600,4579178400,11830,11840,11840,11830,1229
|
|
20231208,120500,4564627800,11830,11830,11840,11830,821
|
|
20231208,120400,4554907430,11830,11830,11840,11830,543
|
|
20231208,120300,4548480460,11840,11830,11840,11830,754
|
|
20231208,120200,4539556350,11840,11830,11840,11830,186
|
|
20231208,120100,4537354120,11830,11840,11840,11830,1567
|
|
20231208,120000,4518801470,11830,11840,11840,11830,658
|
|
20231208,115900,4511010850,11840,11830,11840,11830,233
|
|
20231208,115800,4508252890,11840,11840,11840,11820,1016
|
|
20231208,115700,4496226860,11840,11840,11840,11820,3394
|
|
20231208,115600,4456067570,11830,11830,11840,11830,132
|
|
20231208,115500,4454505750,11830,11830,11840,11830,2696
|
|
20231208,115400,4422610510,11830,11830,11840,11830,983
|
|
20231208,115300,4410973180,11840,11830,11840,11830,5944
|
|
20231208,115200,4340650830,11830,11840,11840,11820,11485
|
|
20231208,115100,4204786180,11840,11840,11840,11830,11506
|
|
20231208,115000,4068666240,11840,11840,11840,11830,5757
|
|
20231208,114900,4000549090,11830,11830,11840,11830,9379
|
|
20231208,114800,3889590180,11840,11840,11840,11830,1096
|
|
20231208,114700,3876615350,11840,11840,11840,11830,1116
|
|
20231208,114600,3863402540,11840,11840,11840,11830,602
|
|
20231208,114500,3856275430,11840,11830,11840,11830,338
|
|
20231208,114400,3852275780,11840,11840,11840,11830,1846
|
|
20231208,114300,3830419770,11840,11840,11840,11830,779
|
|
20231208,114200,3821196520,11840,11830,11840,11830,777
|
|
20231208,114100,3812001630,11830,11840,11840,11830,497
|
|
20231208,114000,3806117700,11830,11840,11840,11830,683
|
|
20231208,113900,3798031250,11840,11840,11840,11830,505
|
|
20231208,113800,3792052430,11840,11840,11840,11830,1240
|
|
20231208,113700,3777379980,11840,11840,11840,11830,302
|
|
20231208,113600,3773805000,11840,11840,11840,11840,832
|
|
20231208,113500,3763954120,11840,11840,11840,11830,645
|
|
20231208,113400,3756318070,11840,11840,11840,11830,1435
|
|
20231208,113300,3739330920,11840,11840,11840,11830,1307
|
|
20231208,113200,3723861930,11830,11840,11840,11830,689
|
|
20231208,113100,3715704920,11840,11840,11840,11840,178
|
|
20231208,113000,3713597400,11830,11840,11840,11830,1414
|
|
20231208,112900,3696867630,11830,11840,11840,11830,1188
|
|
20231208,112800,3682802890,11830,11830,11840,11830,894
|
|
20231208,112700,3672221620,11830,11830,11840,11830,676
|
|
20231208,112600,3664222450,11840,11840,11840,11830,1774
|
|
20231208,112500,3643218810,11840,11830,11840,11830,692
|
|
20231208,112400,3635029110,11830,11830,11840,11830,325
|
|
20231208,112300,3631181880,11830,11840,11840,11830,599
|
|
20231208,112200,3624090510,11840,11830,11840,11830,1088
|
|
20231208,112100,3611209410,11830,11840,11840,11830,609
|
|
20231208,112000,3604000610,11830,11840,11840,11830,506
|
|
20231208,111900,3598010250,11840,11830,11840,11830,1088
|
|
20231208,111800,3585138030,11830,11840,11840,11830,1069
|
|
20231208,111700,3572481780,11840,11840,11840,11830,455
|
|
20231208,111600,3567094700,11830,11830,11840,11830,1058
|
|
20231208,111500,3554568350,11840,11840,11840,11830,1319
|
|
20231208,111400,3538956200,11840,11840,11840,11830,429
|
|
20231208,111300,3533877080,11840,11830,11840,11830,315
|
|
20231208,111200,3530147760,11840,11840,11840,11830,303
|
|
20231208,111100,3526560720,11830,11840,11840,11830,1071
|
|
20231208,111000,3513880340,11840,11840,11840,11830,352
|
|
20231208,110900,3509713040,11840,11840,11840,11830,470
|
|
20231208,110800,3504149490,11830,11840,11840,11830,1539
|
|
20231208,110700,3485932300,11840,11840,11840,11840,699
|
|
20231208,110600,3477656140,11840,11840,11840,11830,1066
|
|
20231208,110500,3465035450,11840,11840,11840,11830,306
|
|
20231208,110400,3461412530,11830,11840,11840,11830,1363
|
|
20231208,110300,3445276100,11840,11840,11840,11830,294
|
|
20231208,110200,3441795890,11840,11840,11840,11840,437
|
|
20231208,110100,3436621810,11840,11840,11840,11830,1011
|
|
20231208,110000,3424651950,11840,11840,11840,11830,646
|
|
20231208,105900,3417004680,11840,11840,11840,11830,662
|
|
20231208,105800,3409166970,11840,11830,11840,11830,1405
|
|
20231208,105700,3392541050,11830,11840,11840,11830,4481
|
|
20231208,105600,3339486720,11840,11830,11840,11830,744
|
|
20231208,105500,3330682780,11840,11830,11840,11830,483
|
|
20231208,105400,3324964450,11840,11840,11840,11830,1087
|
|
20231208,105300,3312104740,11840,11840,11840,11820,2076
|
|
20231208,105200,3287548330,11830,11840,11840,11830,537
|
|
20231208,105100,3281195060,11840,11840,11840,11830,228
|
|
20231208,105000,3278495820,11840,11830,11840,11820,1675
|
|
20231208,104900,3258677250,11830,11830,11840,11830,1694
|
|
20231208,104800,3238634710,11840,11840,11840,11830,2878
|
|
20231208,104700,3204584310,11830,11830,11840,11830,703
|
|
20231208,104600,3196266930,11840,11840,11840,11830,1339
|
|
20231208,104500,3180413960,11840,11840,11840,11830,84
|
|
20231208,104400,3179419520,11830,11830,11840,11830,566
|
|
20231208,104300,3172718530,11840,11840,11840,11830,6068
|
|
20231208,104200,3100923910,11840,11840,11840,11830,709
|
|
20231208,104100,3092529610,11840,11840,11840,11830,807
|
|
20231208,104000,3082974850,11830,11830,11840,11830,89
|
|
20231208,103900,3081921750,11840,11840,11840,11830,2641
|
|
20231208,103800,3050652700,11840,11840,11840,11830,380
|
|
20231208,103700,3046154000,11830,11840,11840,11830,269
|
|
20231208,103600,3042969770,11840,11840,11840,11830,1032
|
|
20231208,103500,3030751010,11830,11840,11840,11830,647
|
|
20231208,103400,3023095100,11840,11830,11840,11830,106
|
|
20231208,103300,3021840910,11840,11840,11840,11830,1397
|
|
20231208,103200,3005300450,11830,11840,11840,11830,1473
|
|
20231208,103100,2987864180,11840,11840,11840,11830,78
|
|
20231208,103000,2986941030,11840,11840,11840,11830,1684
|
|
20231208,102900,2967002860,11830,11840,11840,11830,342
|
|
20231208,102800,2962953780,11840,11840,11840,11830,3015
|
|
20231208,102700,2927276920,11840,11830,11840,11830,326
|
|
20231208,102600,2923417460,11840,11830,11840,11830,463
|
|
20231208,102500,2917937990,11840,11840,11840,11830,1731
|
|
20231208,102400,2897445110,11840,11840,11840,11830,1028
|
|
20231208,102300,2885277520,11840,11850,11850,11840,543
|
|
20231208,102200,2878846400,11850,11840,11850,11840,2294
|
|
20231208,102100,2851685170,11850,11840,11850,11840,2617
|
|
20231208,102000,2820683150,11840,11840,11850,11840,8299
|
|
20231208,101900,2722422470,11850,11840,11850,11840,420
|
|
20231208,101800,2717447530,11840,11840,11850,11840,1449
|
|
20231208,101700,2700281040,11850,11840,11850,11840,703
|
|
20231208,101600,2691955940,11850,11850,11850,11840,1127
|
|
20231208,101500,2678607770,11840,11850,11850,11840,1128
|
|
20231208,101400,2665246310,11840,11840,11850,11840,1240
|
|
20231208,101300,2650555650,11840,11840,11850,11840,386
|
|
20231208,101200,2645984170,11840,11850,11850,11840,839
|
|
20231208,101100,2636045530,11850,11850,11850,11840,1100
|
|
20231208,101000,2623013510,11840,11840,11850,11840,2747
|
|
20231208,100900,2590486800,11830,11840,11840,11830,8109
|
|
20231208,100800,2494477740,11840,11830,11840,11830,814
|
|
20231208,100700,2484843710,11840,11830,11840,11830,1139
|
|
20231208,100600,2471359370,11830,11840,11840,11830,558
|
|
20231208,100500,2464755370,11830,11830,11840,11830,575
|
|
20231208,100400,2457949200,11830,11850,11850,11830,2029
|
|
20231208,100300,2433924290,11840,11850,11850,11840,1154
|
|
20231208,100200,2420253150,11840,11840,11840,11830,1184
|
|
20231208,100100,2406235040,11840,11830,11840,11830,659
|
|
20231208,100000,2398435280,11840,11830,11840,11820,1741
|
|
20231208,095900,2377829000,11820,11830,11830,11820,1028
|
|
20231208,095800,2365670840,11830,11820,11830,11820,431
|
|
20231208,095700,2360574020,11820,11840,11840,11820,1054
|
|
20231208,095600,2348104340,11840,11810,11840,11810,8780
|
|
20231208,095500,2244302930,11810,11810,11820,11810,319
|
|
20231208,095400,2240535410,11820,11820,11820,11810,385
|
|
20231208,095300,2235986440,11810,11810,11820,11810,1568
|
|
20231208,095200,2217457150,11810,11820,11820,11810,303
|
|
20231208,095100,2213877160,11810,11820,11820,11810,1829
|
|
20231208,095000,2192274770,11810,11810,11820,11810,1655
|
|
20231208,094900,2172729210,11810,11800,11810,11800,6917
|
|
20231208,094800,2091101360,11800,11820,11820,11800,944
|
|
20231208,094700,2079954750,11820,11810,11820,11800,1360
|
|
20231208,094600,2063892260,11820,11820,11820,11810,2587
|
|
20231208,094500,2033328530,11810,11820,11820,11810,580
|
|
20231208,094400,2026478260,11810,11810,11820,11810,4274
|
|
20231208,094300,1975996500,11820,11810,11820,11800,1605
|
|
20231208,094200,1957036910,11820,11810,11820,11810,4366
|
|
20231208,094100,1905465620,11820,11820,11840,11820,1802
|
|
20231208,094000,1884151970,11820,11830,11840,11800,23972
|
|
20231208,093900,1600973390,11830,11830,11840,11800,13473
|
|
20231208,093800,1441880170,11830,11830,11830,11810,649
|
|
20231208,093700,1434209190,11830,11840,11840,11820,2681
|
|
20231208,093600,1402512510,11840,11830,11840,11830,2398
|
|
20231208,093500,1374142110,11840,11830,11840,11830,2424
|
|
20231208,093400,1345458960,11830,11850,11850,11830,7142
|
|
20231208,093300,1260953320,11850,11850,11850,11830,2195
|
|
20231208,093200,1234962350,11850,11850,11850,11840,2226
|
|
20231208,093100,1208603050,11840,11840,11850,11830,2336
|
|
20231208,093000,1180937760,11850,11850,11850,11830,2354
|
|
20231208,092900,1153064480,11850,11840,11850,11840,959
|
|
20231208,092800,1141701310,11850,11850,11860,11840,3707
|
|
20231208,092700,1097763720,11850,11860,11860,11840,4430
|
|
20231208,092600,1045285530,11850,11860,11860,11850,668
|
|
20231208,092500,1037365420,11860,11860,11860,11840,1678
|
|
20231208,092400,1017470860,11860,11860,11860,11850,2089
|
|
20231208,092300,992704570,11850,11850,11860,11850,2324
|
|
20231208,092200,965153610,11860,11850,11860,11850,549
|
|
20231208,092100,958642820,11850,11850,11860,11850,996
|
|
20231208,092000,946831380,11860,11850,11860,11850,5292
|
|
20231208,091900,884117840,11850,11840,11850,11840,5900
|
|
20231208,091800,814242270,11850,11850,11860,11840,10632
|
|
20231208,091700,688343010,11850,11840,11860,11840,5043
|
|
20231208,091600,628578580,11850,11860,11860,11840,5377
|
|
20231208,091500,564861570,11850,11860,11860,11850,1383
|
|
20231208,091400,548463130,11850,11860,11860,11850,1642
|
|
20231208,091300,528992800,11860,11860,11860,11850,1249
|
|
20231208,091200,514180270,11860,11850,11860,11850,1884
|
|
20231208,091100,491837370,11850,11850,11860,11850,6624
|
|
20231208,091000,413313740,11860,11860,11860,11850,4433
|
|
20231208,090900,360771720,11850,11850,11860,11850,350
|
|
20231208,090800,356622820,11860,11850,11860,11850,1710
|
|
20231208,090700,336357250,11850,11860,11860,11840,3585
|
|
20231208,090600,293861450,11850,11850,11850,11840,1603
|
|
20231208,090500,274870580,11850,11850,11860,11850,8466
|
|
20231208,090400,174547980,11850,11860,11860,11850,291
|
|
20231208,090300,171099420,11860,11850,11860,11840,5040
|
|
20231208,090200,111371240,11850,11840,11850,11840,669
|
|
20231208,090100,103449300,11840,11860,11860,11840,4195
|
|
20231208,090000,53762840,11850,11860,11870,11850,4533
|