617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,191400,11030997020,11810,11810,11810,11810,30200
|
|
20231206,191300,11030997020,11810,11810,11810,11810,0
|
|
20231206,191200,11030997020,11810,11810,11810,11810,0
|
|
20231206,191100,11030997020,11810,11810,11810,11810,0
|
|
20231206,191000,11030997020,11810,11810,11810,11810,0
|
|
20231206,190900,11030997020,11810,11810,11810,11810,0
|
|
20231206,190800,11030997020,11810,11810,11810,11810,0
|
|
20231206,190700,11030997020,11810,11810,11810,11810,0
|
|
20231206,190600,11030997020,11810,11810,11810,11810,0
|
|
20231206,190500,11030997020,11810,11810,11810,11810,0
|
|
20231206,190400,11030997020,11810,11810,11810,11810,0
|
|
20231206,190300,11030997020,11810,11810,11810,11810,0
|
|
20231206,190200,11030997020,11810,11810,11810,11810,0
|
|
20231206,190100,11030997020,11810,11810,11810,11810,0
|
|
20231206,190000,11030997020,11810,11810,11810,11810,0
|
|
20231206,185900,11030997020,11810,11810,11810,11810,0
|
|
20231206,185800,11030997020,11810,11810,11810,11810,0
|
|
20231206,185700,11030997020,11810,11810,11810,11810,0
|
|
20231206,185600,11030997020,11810,11810,11810,11810,0
|
|
20231206,185500,11030997020,11810,11810,11810,11810,0
|
|
20231206,185400,11030997020,11810,11810,11810,11810,0
|
|
20231206,185300,11030997020,11810,11810,11810,11810,0
|
|
20231206,185200,11030997020,11810,11810,11810,11810,0
|
|
20231206,185100,11030997020,11810,11810,11810,11810,0
|
|
20231206,185000,11030997020,11810,11810,11810,11810,0
|
|
20231206,184900,11030997020,11810,11810,11810,11810,0
|
|
20231206,184800,11030997020,11810,11810,11810,11810,0
|
|
20231206,184700,11030997020,11810,11810,11810,11810,0
|
|
20231206,184600,11030997020,11810,11810,11810,11810,0
|
|
20231206,184500,11030997020,11810,11810,11810,11810,0
|
|
20231206,184400,11030997020,11810,11810,11810,11810,30200
|
|
20231206,184300,11030997020,11810,11810,11810,11810,0
|
|
20231206,184200,11030997020,11810,11810,11810,11810,0
|
|
20231206,184100,11030997020,11810,11810,11810,11810,0
|
|
20231206,184000,11030997020,11810,11810,11810,11810,0
|
|
20231206,183900,11030997020,11810,11810,11810,11810,0
|
|
20231206,183800,11030997020,11810,11810,11810,11810,0
|
|
20231206,183700,11030997020,11810,11810,11810,11810,0
|
|
20231206,183600,11030997020,11810,11810,11810,11810,0
|
|
20231206,183500,11030997020,11810,11810,11810,11810,0
|
|
20231206,183400,11030997020,11810,11810,11810,11810,0
|
|
20231206,183300,11030997020,11810,11810,11810,11810,0
|
|
20231206,183200,11030997020,11810,11810,11810,11810,0
|
|
20231206,183100,11030997020,11810,11810,11810,11810,0
|
|
20231206,183000,11030997020,11810,11810,11810,11810,0
|
|
20231206,182900,11030997020,11810,11810,11810,11810,0
|
|
20231206,182800,11030997020,11810,11810,11810,11810,0
|
|
20231206,182700,11030997020,11810,11810,11810,11810,0
|
|
20231206,182600,11030997020,11810,11810,11810,11810,0
|
|
20231206,182500,11030997020,11810,11810,11810,11810,0
|
|
20231206,182400,11030997020,11810,11810,11810,11810,0
|
|
20231206,182300,11030997020,11810,11810,11810,11810,0
|
|
20231206,182200,11030997020,11810,11810,11810,11810,0
|
|
20231206,182100,11030997020,11810,11810,11810,11810,0
|
|
20231206,182000,11030997020,11810,11810,11810,11810,0
|
|
20231206,181900,11030997020,11810,11810,11810,11810,0
|
|
20231206,181800,11030997020,11810,11810,11810,11810,0
|
|
20231206,181700,11030997020,11810,11810,11810,11810,0
|
|
20231206,181600,11030997020,11810,11810,11810,11810,0
|
|
20231206,181500,11030997020,11810,11810,11810,11810,0
|
|
20231206,181400,11030997020,11810,11810,11810,11810,30200
|
|
20231206,181300,11030997020,11810,11810,11810,11810,0
|
|
20231206,181200,11030997020,11810,11810,11810,11810,0
|
|
20231206,181100,11030997020,11810,11810,11810,11810,0
|
|
20231206,181000,11030997020,11810,11810,11810,11810,0
|
|
20231206,180900,11030997020,11810,11810,11810,11810,0
|
|
20231206,180800,11030997020,11810,11810,11810,11810,0
|
|
20231206,180700,11030997020,11810,11810,11810,11810,0
|
|
20231206,180600,11030997020,11810,11810,11810,11810,0
|
|
20231206,180500,11030997020,11810,11810,11810,11810,0
|
|
20231206,180400,11030997020,11810,11810,11810,11810,0
|
|
20231206,180300,11030997020,11810,11810,11810,11810,0
|
|
20231206,180200,11030997020,11810,11810,11810,11810,0
|
|
20231206,180100,11030997020,11810,11810,11810,11810,0
|
|
20231206,180000,11030997020,11810,11810,11810,11810,0
|
|
20231206,175900,11030997020,11810,11810,11810,11810,0
|
|
20231206,175800,11030997020,11810,11810,11810,11810,0
|
|
20231206,175700,11030997020,11810,11810,11810,11810,0
|
|
20231206,175600,11030997020,11810,11810,11810,11810,0
|
|
20231206,175500,11030997020,11810,11810,11810,11810,0
|
|
20231206,175400,11030997020,11810,11810,11810,11810,0
|
|
20231206,175300,11030997020,11810,11810,11810,11810,0
|
|
20231206,175200,11030997020,11810,11810,11810,11810,0
|
|
20231206,175100,11030997020,11810,11810,11810,11810,0
|
|
20231206,175000,11030997020,11810,11810,11810,11810,0
|
|
20231206,174900,11030997020,11810,11810,11810,11810,0
|
|
20231206,174800,11030997020,11810,11810,11810,11810,0
|
|
20231206,174700,11030997020,11810,11810,11810,11810,0
|
|
20231206,174600,11030997020,11810,11810,11810,11810,0
|
|
20231206,174500,11030997020,11810,11810,11810,11810,0
|
|
20231206,174400,11030997020,11810,11810,11810,11810,30200
|
|
20231206,174300,11030997020,11810,11810,11810,11810,0
|
|
20231206,174200,11030997020,11810,11810,11810,11810,0
|
|
20231206,174100,11030997020,11810,11810,11810,11810,0
|
|
20231206,174000,11030997020,11810,11810,11810,11810,0
|
|
20231206,173900,11030997020,11810,11810,11810,11810,0
|
|
20231206,173800,11030997020,11810,11810,11810,11810,0
|
|
20231206,173700,11030997020,11810,11810,11810,11810,0
|
|
20231206,173600,11030997020,11810,11810,11810,11810,0
|
|
20231206,173500,11030997020,11810,11810,11810,11810,0
|
|
20231206,173400,11030997020,11810,11810,11810,11810,0
|
|
20231206,173300,11030997020,11810,11810,11810,11810,0
|
|
20231206,173200,11030997020,11810,11810,11810,11810,0
|
|
20231206,173100,11030997020,11810,11810,11810,11810,0
|
|
20231206,173000,11030997020,11810,11810,11810,11810,0
|
|
20231206,172900,11030997020,11810,11810,11810,11810,0
|
|
20231206,172800,11030997020,11810,11810,11810,11810,0
|
|
20231206,172700,11030997020,11810,11810,11810,11810,0
|
|
20231206,172600,11030997020,11810,11810,11810,11810,0
|
|
20231206,172500,11030997020,11810,11810,11810,11810,0
|
|
20231206,172400,11030997020,11810,11810,11810,11810,0
|
|
20231206,172300,11030997020,11810,11810,11810,11810,0
|
|
20231206,172200,11030997020,11810,11810,11810,11810,0
|
|
20231206,172100,11030997020,11810,11810,11810,11810,0
|
|
20231206,172000,11030997020,11810,11810,11810,11810,0
|
|
20231206,171900,11030997020,11810,11810,11810,11810,0
|
|
20231206,171800,11030997020,11810,11810,11810,11810,0
|
|
20231206,171700,11030997020,11810,11810,11810,11810,0
|
|
20231206,171600,11030997020,11810,11810,11810,11810,0
|
|
20231206,171500,11030997020,11810,11810,11810,11810,0
|
|
20231206,171400,11030997020,11810,11810,11810,11810,30200
|
|
20231206,171300,11030997020,11810,11810,11810,11810,0
|
|
20231206,171200,11030997020,11810,11810,11810,11810,0
|
|
20231206,171100,11030997020,11810,11810,11810,11810,0
|
|
20231206,171000,11030997020,11810,11810,11810,11810,0
|
|
20231206,170900,11030997020,11810,11810,11810,11810,0
|
|
20231206,170800,11030997020,11810,11810,11810,11810,0
|
|
20231206,170700,11030997020,11810,11810,11810,11810,0
|
|
20231206,170600,11030997020,11810,11810,11810,11810,0
|
|
20231206,170500,11030997020,11810,11810,11810,11810,0
|
|
20231206,170400,11030997020,11810,11810,11810,11810,0
|
|
20231206,170300,11030997020,11810,11810,11810,11810,0
|
|
20231206,170200,11030997020,11810,11810,11810,11810,0
|
|
20231206,170100,11030997020,11810,11810,11810,11810,0
|
|
20231206,170000,11030997020,11810,11810,11810,11810,0
|
|
20231206,165900,11030997020,11810,11810,11810,11810,0
|
|
20231206,165800,11030997020,11810,11810,11810,11810,0
|
|
20231206,165700,11030997020,11810,11810,11810,11810,0
|
|
20231206,165600,11030997020,11810,11810,11810,11810,0
|
|
20231206,165500,11030997020,11810,11810,11810,11810,0
|
|
20231206,165400,11030997020,11810,11810,11810,11810,0
|
|
20231206,165300,11030997020,11810,11810,11810,11810,0
|
|
20231206,165200,11030997020,11810,11810,11810,11810,0
|
|
20231206,165100,11030997020,11810,11810,11810,11810,0
|
|
20231206,165000,11030997020,11810,11810,11810,11810,0
|
|
20231206,164900,11030997020,11810,11810,11810,11810,0
|
|
20231206,164800,11030997020,11810,11810,11810,11810,0
|
|
20231206,164700,11030997020,11810,11810,11810,11810,0
|
|
20231206,164600,11030997020,11810,11810,11810,11810,0
|
|
20231206,164500,11030997020,11810,11810,11810,11810,0
|
|
20231206,164400,11030997020,11810,11810,11810,11810,30200
|
|
20231206,164300,11030997020,11810,11810,11810,11810,0
|
|
20231206,164200,11030997020,11810,11810,11810,11810,0
|
|
20231206,164100,11030997020,11810,11810,11810,11810,0
|
|
20231206,164000,11030997020,11810,11810,11810,11810,0
|
|
20231206,163900,11030997020,11810,11810,11810,11810,0
|
|
20231206,163800,11030997020,11810,11810,11810,11810,0
|
|
20231206,163700,11030997020,11810,11810,11810,11810,0
|
|
20231206,163600,11030997020,11810,11810,11810,11810,0
|
|
20231206,163500,11030997020,11810,11810,11810,11810,0
|
|
20231206,163400,11030997020,11810,11810,11810,11810,0
|
|
20231206,163300,11030997020,11810,11810,11810,11810,0
|
|
20231206,163200,11030997020,11810,11810,11810,11810,0
|
|
20231206,163100,11030997020,11810,11810,11810,11810,0
|
|
20231206,163000,11030997020,11810,11810,11810,11810,0
|
|
20231206,162900,11030997020,11810,11810,11810,11810,0
|
|
20231206,162800,11030997020,11810,11810,11810,11810,0
|
|
20231206,162700,11030997020,11810,11810,11810,11810,0
|
|
20231206,162600,11030997020,11810,11810,11810,11810,0
|
|
20231206,162500,11030997020,11810,11810,11810,11810,0
|
|
20231206,162400,11030997020,11810,11810,11810,11810,0
|
|
20231206,162300,11030997020,11810,11810,11810,11810,0
|
|
20231206,162200,11030997020,11810,11810,11810,11810,0
|
|
20231206,162100,11030997020,11810,11810,11810,11810,0
|
|
20231206,162000,11030997020,11810,11810,11810,11810,0
|
|
20231206,161900,11030997020,11810,11810,11810,11810,0
|
|
20231206,161800,11030997020,11810,11810,11810,11810,0
|
|
20231206,161700,11030997020,11810,11810,11810,11810,0
|
|
20231206,161600,11030997020,11810,11810,11810,11810,0
|
|
20231206,161500,11030997020,11810,11810,11810,11810,0
|
|
20231206,161400,11030997020,11810,11810,11810,11810,30200
|
|
20231206,161300,11030997020,11810,11810,11810,11810,0
|
|
20231206,161200,11030997020,11810,11810,11810,11810,0
|
|
20231206,161100,11030997020,11810,11810,11810,11810,0
|
|
20231206,161000,11030997020,11810,11810,11810,11810,0
|
|
20231206,160900,11030997020,11810,11810,11810,11810,0
|
|
20231206,160800,11030997020,11810,11810,11810,11810,0
|
|
20231206,160700,11030997020,11810,11810,11810,11810,0
|
|
20231206,160600,11030997020,11810,11810,11810,11810,0
|
|
20231206,160500,11030997020,11810,11810,11810,11810,0
|
|
20231206,160400,11030997020,11810,11810,11810,11810,0
|
|
20231206,160300,11030997020,11810,11810,11810,11810,0
|
|
20231206,160200,11030997020,11810,11810,11810,11810,0
|
|
20231206,160100,11030997020,11810,11810,11810,11810,0
|
|
20231206,160000,11030997020,11810,11810,11810,11810,0
|
|
20231206,155900,11030997020,11810,11810,11810,11810,0
|
|
20231206,155800,11030997020,11810,11810,11810,11810,0
|
|
20231206,155700,11030997020,11810,11810,11810,11810,0
|
|
20231206,155600,11030997020,11810,11810,11810,11810,0
|
|
20231206,155500,11030997020,11810,11810,11810,11810,0
|
|
20231206,155400,11030997020,11810,11810,11810,11810,0
|
|
20231206,155300,11030997020,11810,11810,11810,11810,0
|
|
20231206,155200,11030997020,11810,11810,11810,11810,0
|
|
20231206,155100,11030997020,11810,11810,11810,11810,0
|
|
20231206,155000,11030997020,11810,11810,11810,11810,0
|
|
20231206,154900,11030997020,11810,11810,11810,11810,0
|
|
20231206,154800,11030997020,11810,11810,11810,11810,0
|
|
20231206,154700,11030997020,11810,11810,11810,11810,0
|
|
20231206,154600,11030997020,11810,11810,11810,11810,0
|
|
20231206,154500,11030997020,11810,11810,11810,11810,0
|
|
20231206,154400,11030997020,11810,11810,11810,11810,30200
|
|
20231206,154300,11030997020,11810,11810,11810,11810,0
|
|
20231206,154200,11030997020,11810,11810,11810,11810,0
|
|
20231206,154100,11030997020,11810,11810,11810,11810,0
|
|
20231206,154000,11030997020,11810,11810,11810,11810,0
|
|
20231206,153900,11030997020,11810,11810,11810,11810,0
|
|
20231206,153800,11030997020,11810,11810,11810,11810,0
|
|
20231206,153700,11030997020,11810,11810,11810,11810,0
|
|
20231206,153600,11030997020,11810,11810,11810,11810,0
|
|
20231206,153500,11030997020,11810,11810,11810,11810,0
|
|
20231206,153400,11030997020,11810,11810,11810,11810,0
|
|
20231206,153300,11030997020,11810,11810,11810,11810,0
|
|
20231206,153200,11030997020,11810,11810,11810,11810,0
|
|
20231206,153100,11030997020,11810,11810,11810,11810,0
|
|
20231206,153000,11030997020,11810,11810,11810,11810,30200
|
|
20231206,152900,10674335020,11810,11810,11810,11810,0
|
|
20231206,152800,10674335020,11810,11810,11810,11810,0
|
|
20231206,152700,10674335020,11810,11810,11810,11810,0
|
|
20231206,152600,10674335020,11810,11810,11810,11810,0
|
|
20231206,152500,10674335020,11810,11810,11810,11810,0
|
|
20231206,152400,10674335020,11810,11810,11810,11810,0
|
|
20231206,152300,10674335020,11810,11810,11810,11810,0
|
|
20231206,152200,10674335020,11810,11810,11810,11810,0
|
|
20231206,152100,10674335020,11810,11810,11810,11810,0
|
|
20231206,152000,10674335020,11810,11810,11810,11810,0
|
|
20231206,151900,10674335020,11810,11770,11810,11770,2674
|
|
20231206,151800,10642821510,11770,11760,11820,11760,2270
|
|
20231206,151700,10616082580,11780,11810,11820,11760,4837
|
|
20231206,151600,10559037890,11820,11840,11850,11810,3697
|
|
20231206,151500,10515310490,11850,11850,11850,11830,1541
|
|
20231206,151400,10497077690,11840,11850,11850,11830,1103
|
|
20231206,151300,10484022540,11830,11840,11850,11830,1146
|
|
20231206,151200,10470460000,11830,11850,11850,11830,143
|
|
20231206,151100,10468767580,11840,11840,11850,11830,1469
|
|
20231206,151000,10451369690,11840,11840,11850,11840,2513
|
|
20231206,150900,10421601910,11850,11840,11850,11830,787
|
|
20231206,150800,10412286690,11840,11840,11850,11830,1365
|
|
20231206,150700,10396120190,11830,11840,11850,11830,2347
|
|
20231206,150600,10368332420,11840,11830,11850,11830,2103
|
|
20231206,150500,10343433170,11840,11840,11840,11830,381
|
|
20231206,150400,10338923700,11830,11830,11840,11820,878
|
|
20231206,150300,10328535470,11830,11830,11840,11820,844
|
|
20231206,150200,10318550950,11830,11840,11850,11820,1899
|
|
20231206,150100,10296071540,11850,11840,11850,11840,673
|
|
20231206,150000,10288098210,11840,11840,11840,11820,2214
|
|
20231206,145900,10261902540,11840,11840,11850,11830,1864
|
|
20231206,145800,10239835430,11840,11840,11850,11830,1330
|
|
20231206,145700,10224091140,11840,11860,11860,11840,1577
|
|
20231206,145600,10205409160,11860,11860,11870,11860,848
|
|
20231206,145500,10195351800,11860,11850,11860,11850,1100
|
|
20231206,145400,10182306330,11860,11870,11880,11860,1290
|
|
20231206,145300,10167005470,11870,11870,11880,11860,1899
|
|
20231206,145200,10144461540,11860,11870,11880,11860,1980
|
|
20231206,145100,10120959420,11870,11870,11880,11860,503
|
|
20231206,145000,10114989800,11870,11870,11880,11870,864
|
|
20231206,144900,10104733680,11880,11880,11890,11860,2704
|
|
20231206,144800,10072613840,11880,11890,11890,11870,774
|
|
20231206,144700,10063421480,11900,11870,11900,11870,1058
|
|
20231206,144600,10050852960,11870,11870,11880,11870,1475
|
|
20231206,144500,10033342860,11870,11850,11870,11850,433
|
|
20231206,144400,10028207680,11850,11850,11870,11840,1390
|
|
20231206,144300,10011735260,11850,11860,11860,11840,740
|
|
20231206,144200,10002973510,11850,11850,11860,11840,3890
|
|
20231206,144100,9956879600,11860,11870,11870,11860,1327
|
|
20231206,144000,9941140890,11870,11860,11870,11860,1731
|
|
20231206,143900,9920602930,11850,11870,11870,11850,668
|
|
20231206,143800,9912677280,11870,11850,11870,11850,46
|
|
20231206,143700,9912132120,11870,11870,11870,11850,464
|
|
20231206,143600,9906628780,11860,11890,11900,11860,1941
|
|
20231206,143500,9883589560,11900,11890,11900,11880,203
|
|
20231206,143400,9881176370,11880,11900,11910,11880,1231
|
|
20231206,143300,9866542920,11910,11910,11910,11900,1787
|
|
20231206,143200,9845277010,11910,11900,11920,11900,281
|
|
20231206,143100,9841932520,11900,11910,11920,11900,3387
|
|
20231206,143000,9801612160,11920,11890,11920,11880,1350
|
|
20231206,142900,9785544960,11880,11870,11900,11860,696
|
|
20231206,142800,9777274030,11870,11870,11870,11860,579
|
|
20231206,142700,9770407050,11850,11850,11870,11840,840
|
|
20231206,142600,9760454330,11850,11880,11880,11850,450
|
|
20231206,142500,9755120030,11880,11880,11900,11830,2384
|
|
20231206,142400,9726867920,11900,11870,11900,11860,723
|
|
20231206,142300,9718286490,11870,11920,11920,11820,5223
|
|
20231206,142200,9656329900,11900,11890,11920,11880,1311
|
|
20231206,142100,9640730610,11860,11930,11930,11860,5764
|
|
20231206,142000,9572166150,11930,11950,11950,11930,2171
|
|
20231206,141900,9546252210,11950,11970,11970,11940,525
|
|
20231206,141800,9539978710,11950,11950,11970,11950,5059
|
|
20231206,141700,9479515330,11950,11950,11970,11950,357
|
|
20231206,141600,9475246360,11950,11980,11980,11950,1133
|
|
20231206,141500,9461690930,11980,11980,11990,11970,655
|
|
20231206,141400,9453845880,11980,11950,11980,11940,1635
|
|
20231206,141300,9434312390,11940,11970,11990,11940,2008
|
|
20231206,141200,9410300670,11970,11990,11990,11970,782
|
|
20231206,141100,9400933990,11980,12000,12000,11980,487
|
|
20231206,141000,9395094760,12000,11980,12000,11980,763
|
|
20231206,140900,9385944720,11980,12010,12010,11970,1893
|
|
20231206,140800,9363255470,12010,11960,12010,11940,1828
|
|
20231206,140700,9341342590,11950,11970,11970,11950,1731
|
|
20231206,140600,9320639880,11970,11970,11990,11960,627
|
|
20231206,140500,9313135610,11980,12010,12020,11980,1065
|
|
20231206,140400,9300362020,12010,12010,12020,11990,453
|
|
20231206,140300,9294923330,12000,12020,12020,11980,1960
|
|
20231206,140200,9271403200,12020,12040,12050,12010,2490
|
|
20231206,140100,9241462330,12030,12040,12050,12030,3008
|
|
20231206,140000,9205268200,12050,12080,12080,12030,3385
|
|
20231206,135900,9164448320,12090,12080,12090,12080,177
|
|
20231206,135800,9162309310,12080,12100,12100,12050,2744
|
|
20231206,135700,9129184630,12080,12080,12110,12080,8143
|
|
20231206,135600,9030688440,12070,12040,12080,12000,12396
|
|
20231206,135500,8881451570,12040,12040,12040,12020,177
|
|
20231206,135400,8879321350,12040,12040,12050,12030,1113
|
|
20231206,135300,8865924500,12050,12040,12050,12040,609
|
|
20231206,135200,8858590910,12050,12050,12050,12030,1420
|
|
20231206,135100,8841480190,12050,12030,12050,12030,133
|
|
20231206,135000,8839878560,12050,12060,12060,12030,1288
|
|
20231206,134900,8824351900,12060,12010,12060,12010,7564
|
|
20231206,134800,8733301270,12020,12010,12020,12000,118
|
|
20231206,134700,8731882950,12000,12010,12020,12000,1099
|
|
20231206,134600,8718680190,12010,12020,12020,12010,361
|
|
20231206,134500,8714344030,12020,12010,12020,12010,240
|
|
20231206,134400,8711461600,12010,11990,12020,11990,2175
|
|
20231206,134300,8685346530,11990,12000,12010,11990,781
|
|
20231206,134200,8675974240,12020,12010,12020,12000,553
|
|
20231206,134100,8669330840,12020,12010,12040,12010,8463
|
|
20231206,134000,8567590500,12020,12010,12020,12010,159
|
|
20231206,133900,8565679510,12020,12020,12020,12010,695
|
|
20231206,133800,8557330010,12010,12010,12020,12010,2544
|
|
20231206,133700,8526773950,12010,12000,12010,11990,4465
|
|
20231206,133600,8473211770,12010,12030,12030,12010,421
|
|
20231206,133500,8468155540,12010,12000,12020,12000,1430
|
|
20231206,133400,8450978530,12000,12010,12020,12000,1515
|
|
20231206,133300,8432782860,12010,12030,12030,12010,716
|
|
20231206,133200,8424183680,12010,12050,12050,12010,3062
|
|
20231206,133100,8387324350,12050,12030,12050,12020,4229
|
|
20231206,133000,8336389210,12030,12020,12040,12010,2613
|
|
20231206,132900,8304988170,12040,12020,12040,12020,1547
|
|
20231206,132800,8286385950,12020,11990,12040,11990,10703
|
|
20231206,132700,8157773340,12000,12000,12000,11990,3633
|
|
20231206,132600,8114177470,11990,11990,12000,11990,1739
|
|
20231206,132500,8093323300,11980,11980,11990,11980,385
|
|
20231206,132400,8088709340,11970,11960,11980,11960,527
|
|
20231206,132300,8082397380,11960,11970,11980,11960,295
|
|
20231206,132200,8078866400,11960,11960,11970,11950,655
|
|
20231206,132100,8071033340,11970,11970,11970,11960,167
|
|
20231206,132000,8069034560,11970,11940,11970,11940,788
|
|
20231206,131900,8059614370,11960,11950,11960,11940,835
|
|
20231206,131800,8049640010,11950,11950,11970,11950,1021
|
|
20231206,131700,8037438600,11960,11940,11980,11940,1442
|
|
20231206,131600,8020188010,11940,11940,11950,11940,1097
|
|
20231206,131500,8007089710,11940,11930,11950,11930,2001
|
|
20231206,131400,7983201530,11950,11940,11950,11930,646
|
|
20231206,131300,7975489060,11950,11940,11950,11930,290
|
|
20231206,131200,7972026690,11950,11950,11980,11940,2098
|
|
20231206,131100,7946917760,11950,11970,11970,11930,603
|
|
20231206,131000,7939718210,11940,11960,11970,11940,384
|
|
20231206,130900,7935126880,11980,11980,11980,11960,679
|
|
20231206,130800,7927000460,11960,11980,11980,11960,829
|
|
20231206,130700,7917080530,11980,11980,11990,11980,1684
|
|
20231206,130600,7896901800,11980,11990,11990,11980,651
|
|
20231206,130500,7889099320,11990,12010,12020,11990,1050
|
|
20231206,130400,7876490430,12010,11990,12020,11980,5688
|
|
20231206,130300,7808246860,11990,11950,11990,11950,1023
|
|
20231206,130200,7795997580,11950,11940,11950,11940,553
|
|
20231206,130100,7789389920,11940,11920,11940,11920,624
|
|
20231206,130000,7781948050,11910,11940,11950,11910,1181
|
|
20231206,125900,7767846930,11930,11930,11940,11930,1208
|
|
20231206,125800,7753434310,11910,11930,11930,11910,103
|
|
20231206,125700,7752207520,11900,11920,11940,11900,1534
|
|
20231206,125600,7733923060,11920,11900,11920,11900,69
|
|
20231206,125500,7733100600,11920,11900,11920,11900,670
|
|
20231206,125400,7725123810,11900,11900,11900,11900,134
|
|
20231206,125300,7723529210,11890,11890,11900,11890,586
|
|
20231206,125200,7716561650,11890,11870,11890,11870,570
|
|
20231206,125100,7709795530,11900,11890,11900,11890,808
|
|
20231206,125000,7700183690,11880,11880,11880,11860,62
|
|
20231206,124900,7699447250,11870,11870,11870,11870,62
|
|
20231206,124800,7698711310,11860,11860,11860,11860,80
|
|
20231206,124700,7697762510,11860,11860,11860,11860,0
|
|
20231206,124600,7697762510,11860,11820,11870,11820,3051
|
|
20231206,124500,7661667890,11830,11820,11830,11820,583
|
|
20231206,124400,7654775740,11830,11830,11830,11820,281
|
|
20231206,124300,7651453560,11830,11830,11830,11820,1524
|
|
20231206,124200,7633424960,11830,11830,11860,11830,2363
|
|
20231206,124100,7605469930,11860,11840,11870,11820,5194
|
|
20231206,124000,7543971320,11840,11850,11860,11840,104
|
|
20231206,123900,7542738940,11860,11850,11870,11850,1345
|
|
20231206,123800,7526787420,11850,11860,11860,11840,109
|
|
20231206,123700,7525494760,11850,11850,11860,11840,201
|
|
20231206,123600,7523112910,11850,11840,11850,11840,4905
|
|
20231206,123500,7464989480,11830,11830,11840,11830,9
|
|
20231206,123400,7464882990,11850,11850,11860,11850,102
|
|
20231206,123300,7463674280,11860,11860,11860,11860,1
|
|
20231206,123200,7463662420,11830,11870,11870,11830,209
|
|
20231206,123100,7461181650,11890,11880,11890,11870,277
|
|
20231206,123000,7457890870,11890,11840,11890,11840,14307
|
|
20231206,122900,7288271730,11840,11840,11840,11830,478
|
|
20231206,122800,7282612220,11840,11820,11840,11820,50
|
|
20231206,122700,7282020900,11820,11820,11820,11820,38
|
|
20231206,122600,7281571740,11820,11790,11820,11780,262
|
|
20231206,122500,7278483280,11760,11760,11790,11760,97
|
|
20231206,122400,7277342530,11790,11750,11790,11750,6
|
|
20231206,122300,7277271990,11800,11800,11820,11750,5013
|
|
20231206,122200,7218322350,11830,11830,11840,11800,576
|
|
20231206,122100,7211519260,11840,11830,11840,11830,12
|
|
20231206,122000,7211377280,11840,11850,11850,11840,2
|
|
20231206,121900,7211353590,11850,11820,11860,11820,2700
|
|
20231206,121800,7179384830,11820,11810,11820,11810,158
|
|
20231206,121700,7177518840,11820,11830,11840,11810,64
|
|
20231206,121600,7176762160,11840,11830,11840,11830,11
|
|
20231206,121500,7176632020,11850,11850,11850,11830,308
|
|
20231206,121400,7172987640,11830,11830,11850,11830,72
|
|
20231206,121300,7172135380,11850,11830,11850,11830,65
|
|
20231206,121200,7171366340,11830,11830,11850,11830,211
|
|
20231206,121100,7168870130,11810,11840,11840,11810,3592
|
|
20231206,121000,7126359620,11850,11840,11850,11840,87
|
|
20231206,120900,7125329410,11850,11840,11850,11840,96
|
|
20231206,120800,7124192310,11850,11840,11850,11830,1330
|
|
20231206,120700,7108441320,11850,11820,11860,11820,1846
|
|
20231206,120600,7086575970,11860,11790,11860,11790,3093
|
|
20231206,120500,7050031500,11800,11760,11800,11760,739
|
|
20231206,120400,7041320670,11780,11760,11780,11720,3910
|
|
20231206,120300,6995379130,11760,11760,11770,11750,5850
|
|
20231206,120200,6926628170,11770,11790,11790,11770,657
|
|
20231206,120100,6918894320,11780,11770,11790,11770,69
|
|
20231206,120000,6918081600,11790,11770,11790,11760,438
|
|
20231206,115900,6912929610,11800,11760,11800,11750,986
|
|
20231206,115800,6901323330,11760,11710,11760,11710,2839
|
|
20231206,115700,6868017140,11740,11760,11790,11710,1801
|
|
20231206,115600,6846825840,11760,11740,11760,11720,4929
|
|
20231206,115500,6788955000,11750,11740,11750,11710,4609
|
|
20231206,115400,6734862410,11750,11760,11770,11700,14090
|
|
20231206,115300,6569323470,11770,11770,11770,11760,1006
|
|
20231206,115200,6557484710,11770,11770,11790,11760,1541
|
|
20231206,115100,6539336490,11780,11790,11790,11770,1118
|
|
20231206,115000,6526169960,11790,11800,11820,11790,449
|
|
20231206,114900,6520872600,11800,11820,11830,11800,1125
|
|
20231206,114800,6507578230,11830,11830,11850,11830,1208
|
|
20231206,114700,6493287550,11830,11860,11860,11830,968
|
|
20231206,114600,6481828590,11870,11860,11870,11860,320
|
|
20231206,114500,6478032780,11870,11860,11870,11860,294
|
|
20231206,114400,6474544230,11870,11910,11910,11860,4620
|
|
20231206,114300,6419699140,11910,11890,11920,11870,699
|
|
20231206,114200,6411383850,11880,11860,11890,11850,491
|
|
20231206,114100,6405553300,11860,11850,11890,11840,425
|
|
20231206,114000,6400508840,11840,11860,11870,11840,952
|
|
20231206,113900,6389227150,11870,11880,11890,11870,99
|
|
20231206,113800,6388051630,11890,11920,11920,11880,734
|
|
20231206,113700,6379325710,11920,11890,11920,11890,2
|
|
20231206,113600,6379301900,11920,11890,11920,11890,205
|
|
20231206,113500,6376862320,11920,11990,11990,11890,4697
|
|
20231206,113400,6320900880,11970,11990,12000,11970,847
|
|
20231206,113300,6310749030,12010,11990,12010,11960,3401
|
|
20231206,113200,6269926920,12010,11980,12010,11980,964
|
|
20231206,113100,6258365260,11990,11980,12000,11980,582
|
|
20231206,113000,6251384400,11960,11970,11980,11960,597
|
|
20231206,112900,6244241060,11980,11970,11980,11940,1378
|
|
20231206,112800,6227768680,11970,11940,11970,11940,579
|
|
20231206,112700,6220848290,11940,11940,11940,11940,113
|
|
20231206,112600,6219499070,11940,11940,11940,11940,9
|
|
20231206,112500,6219391610,11940,11920,11940,11910,1618
|
|
20231206,112400,6200114720,11930,11950,11950,11930,13
|
|
20231206,112300,6199959430,11950,11950,11950,11930,62
|
|
20231206,112200,6199218730,11960,11930,11960,11930,175
|
|
20231206,112100,6197130060,11940,11930,11940,11930,48
|
|
20231206,112000,6196557410,11950,11930,11950,11930,7
|
|
20231206,111900,6196473860,11930,11970,11970,11920,258
|
|
20231206,111800,6193390120,11970,11950,11970,11950,1221
|
|
20231206,111700,6178799130,11950,11950,11950,11930,1207
|
|
20231206,111600,6164377460,11950,11950,11950,11940,37
|
|
20231206,111500,6163935330,11950,11970,11970,11950,494
|
|
20231206,111400,6158031990,11970,11970,11970,11970,128
|
|
20231206,111300,6156499830,11950,11950,11970,11950,350
|
|
20231206,111200,6152315950,11960,11970,11970,11960,7
|
|
20231206,111100,6152232170,11970,11920,11980,11920,423
|
|
20231206,111000,6147183310,11920,11900,11920,11900,1263
|
|
20231206,110900,6132145410,11900,11940,11940,11900,2403
|
|
20231206,110800,6103526290,11920,11940,11950,11920,2406
|
|
20231206,110700,6074834460,11970,11940,11970,11940,323
|
|
20231206,110600,6070971930,11940,11910,11940,11910,274
|
|
20231206,110500,6067707160,11920,11920,11940,11920,825
|
|
20231206,110400,6057872040,11940,11950,11970,11920,3202
|
|
20231206,110300,6019632620,11960,11980,11980,11960,1405
|
|
20231206,110200,6002827280,11980,11970,11980,11960,694
|
|
20231206,110100,5994520330,11960,11960,11970,11960,809
|
|
20231206,110000,5984844680,11940,11970,11990,11940,1013
|
|
20231206,105900,5972731530,11990,11950,11990,11950,495
|
|
20231206,105800,5966810200,11960,11990,12000,11960,2038
|
|
20231206,105700,5942396820,12000,11990,12000,11970,1907
|
|
20231206,105600,5919550510,11990,11980,12020,11970,1904
|
|
20231206,105500,5896722000,12000,12010,12020,11970,4789
|
|
20231206,105400,5839304680,12030,12060,12060,12010,1696
|
|
20231206,105300,5818897860,12070,12080,12080,12060,415
|
|
20231206,105200,5813887740,12080,12070,12080,12070,558
|
|
20231206,105100,5807152160,12070,12070,12080,12060,1353
|
|
20231206,105000,5790820140,12070,12050,12080,12040,1802
|
|
20231206,104900,5769085190,12050,12030,12050,12030,405
|
|
20231206,104800,5764210900,12030,12030,12030,12030,6
|
|
20231206,104700,5764138720,12030,12000,12040,12000,2230
|
|
20231206,104600,5737352030,12010,12030,12030,12010,249
|
|
20231206,104500,5734360060,12020,12060,12070,12020,2103
|
|
20231206,104400,5709010040,12050,12000,12060,12000,2653
|
|
20231206,104300,5677103970,11990,12010,12010,11990,325
|
|
20231206,104200,5673205500,12010,12020,12030,12000,1392
|
|
20231206,104100,5656492940,12020,12000,12020,11990,1566
|
|
20231206,104000,5637694950,12010,12020,12020,12010,185
|
|
20231206,103900,5635472550,12030,12030,12040,12000,4170
|
|
20231206,103800,5585408780,12050,12040,12050,12030,308
|
|
20231206,103700,5581699370,12040,12040,12040,12030,414
|
|
20231206,103600,5576714860,12020,12000,12020,12000,2587
|
|
20231206,103500,5545666720,11990,11960,12000,11960,4458
|
|
20231206,103400,5492281110,11970,11880,11970,11880,2969
|
|
20231206,103300,5456935850,11870,11890,11900,11870,3229
|
|
20231206,103200,5418575290,11900,11890,11900,11890,499
|
|
20231206,103100,5412640250,11900,11900,11900,11890,1071
|
|
20231206,103000,5399899070,11900,11940,11940,11900,1428
|
|
20231206,102900,5382885470,11940,11950,11950,11920,100
|
|
20231206,102800,5381692130,11950,11960,11970,11950,1143
|
|
20231206,102700,5368021130,11970,11890,11970,11890,3418
|
|
20231206,102600,5327209460,11890,11910,11910,11890,1782
|
|
20231206,102500,5306006260,11910,11900,11920,11880,804
|
|
20231206,102400,5296443480,11920,11980,11980,11890,1809
|
|
20231206,102300,5274867100,11980,11990,12030,11980,799
|
|
20231206,102200,5265280870,11980,12050,12070,11970,5084
|
|
20231206,102100,5204202130,12050,12100,12100,12050,2566
|
|
20231206,102000,5173199150,12100,12080,12100,12030,6903
|
|
20231206,101900,5089773700,12090,12080,12100,12070,4565
|
|
20231206,101800,5034607220,12070,12040,12100,12040,12878
|
|
20231206,101700,4879056600,12040,12020,12050,12010,8390
|
|
20231206,101600,4778074280,12010,12000,12020,11970,706
|
|
20231206,101500,4769601000,12000,12000,12020,11970,12704
|
|
20231206,101400,4617209950,12000,11960,12000,11950,1808
|
|
20231206,101300,4595564320,11960,11950,11960,11940,2891
|
|
20231206,101200,4561014810,11950,11950,11950,11900,3705
|
|
20231206,101100,4516830490,11940,11860,11950,11860,5245
|
|
20231206,101000,4454391610,11860,11860,11860,11840,699
|
|
20231206,100900,4446105160,11860,11860,11880,11860,778
|
|
20231206,100800,4436869880,11880,11880,11880,11870,219
|
|
20231206,100700,4434268740,11880,11900,11900,11840,7878
|
|
20231206,100600,4340949910,11860,11830,11910,11830,6404
|
|
20231206,100500,4264824970,11820,11790,11820,11790,4709
|
|
20231206,100400,4209233070,11790,11770,11790,11770,1372
|
|
20231206,100300,4193079570,11770,11770,11770,11770,74
|
|
20231206,100200,4192208590,11770,11730,11770,11730,1311
|
|
20231206,100100,4176819020,11730,11730,11740,11720,297
|
|
20231206,100000,4173333310,11720,11720,11740,11720,292
|
|
20231206,095900,4169905550,11730,11740,11740,11710,708
|
|
20231206,095800,4161604270,11740,11730,11740,11730,456
|
|
20231206,095700,4156254830,11740,11700,11740,11700,5196
|
|
20231206,095600,4095385670,11700,11690,11710,11650,2280
|
|
20231206,095500,4068773500,11690,11690,11710,11660,2807
|
|
20231206,095400,4036013720,11690,11680,11730,11680,2808
|
|
20231206,095300,4003171400,11690,11750,11750,11690,2126
|
|
20231206,095200,3978268620,11750,11720,11750,11680,4123
|
|
20231206,095100,3929948770,11730,11680,11750,11680,4639
|
|
20231206,095000,3875603890,11690,11740,11740,11670,36262
|
|
20231206,094900,3451384780,11740,11730,11750,11720,1749
|
|
20231206,094800,3430876940,11730,11730,11730,11710,2824
|
|
20231206,094700,3397764980,11730,11810,11810,11730,2684
|
|
20231206,094600,3366213420,11800,11820,11840,11800,1278
|
|
20231206,094500,3351122870,11810,11800,11860,11800,3614
|
|
20231206,094400,3308365350,11830,11800,11850,11800,7397
|
|
20231206,094300,3220900860,11790,11820,11820,11790,529
|
|
20231206,094200,3214662670,11800,11790,11810,11790,4380
|
|
20231206,094100,3162986480,11790,11790,11790,11770,714
|
|
20231206,094000,3154580220,11790,11820,11820,11790,3114
|
|
20231206,093900,3117831630,11820,11820,11820,11810,942
|
|
20231206,093800,3106697200,11820,11810,11820,11800,822
|
|
20231206,093700,3096989830,11810,11790,11820,11790,5216
|
|
20231206,093600,3035387430,11780,11770,11790,11750,1842
|
|
20231206,093500,3013728170,11770,11800,11800,11760,3969
|
|
20231206,093400,2966974140,11820,11790,11820,11790,1077
|
|
20231206,093300,2954268580,11790,11840,11840,11790,2008
|
|
20231206,093200,2930573570,11850,11850,11850,11810,13
|
|
20231206,093100,2930419720,11850,11810,11850,11790,1010
|
|
20231206,093000,2918509450,11820,11830,11830,11790,794
|
|
20231206,092900,2909137670,11840,11800,11840,11790,3276
|
|
20231206,092800,2870488140,11800,11800,11840,11790,746
|
|
20231206,092700,2861683740,11800,11800,11810,11790,360
|
|
20231206,092600,2857436730,11800,11790,11820,11780,1920
|
|
20231206,092500,2834797810,11790,11760,11800,11760,1757
|
|
20231206,092400,2814107470,11750,11870,11870,11700,11868
|
|
20231206,092300,2674565870,11870,11910,11910,11840,1747
|
|
20231206,092200,2653842480,11910,11870,11910,11870,3369
|
|
20231206,092100,2613814920,11860,11870,11880,11860,1931
|
|
20231206,092000,2590890590,11870,11830,11890,11830,1356
|
|
20231206,091900,2574794520,11830,11790,11850,11790,5114
|
|
20231206,091800,2514277890,11820,11730,11820,11720,8461
|
|
20231206,091700,2414823830,11730,11780,11780,11730,5174
|
|
20231206,091600,2354078520,11820,11820,11830,11760,4105
|
|
20231206,091500,2305684030,11820,11830,11830,11810,621
|
|
20231206,091400,2298342310,11830,11810,11850,11770,11234
|
|
20231206,091300,2165867370,11810,11750,11840,11750,3978
|
|
20231206,091200,2119021690,11760,11980,11980,11700,19108
|
|
20231206,091100,1892138820,11980,11960,11990,11960,1584
|
|
20231206,091000,1873163510,11960,11980,11980,11930,3810
|
|
20231206,090900,1827599090,11970,11970,12010,11970,8273
|
|
20231206,090800,1728382100,11980,12010,12010,11950,8083
|
|
20231206,090700,1631586590,12010,12050,12060,12010,6747
|
|
20231206,090600,1550379860,12060,12060,12120,12010,7879
|
|
20231206,090500,1455394700,12020,11970,12070,11950,11807
|
|
20231206,090400,1313635620,11970,11870,11970,11840,10139
|
|
20231206,090300,1192746880,11870,12030,12040,11700,26224
|
|
20231206,090200,881033170,12070,12000,12120,11980,25522
|
|
20231206,090100,573506860,11990,11720,12100,11720,25077
|
|
20231206,090000,273807760,11720,11600,11750,11600,22155
|