654 lines
35 KiB
CSV
654 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,195100,8436223660,11140,11140,11140,11140,10373
|
|
20231204,195000,8436223660,11140,11140,11140,11140,0
|
|
20231204,194900,8436223660,11140,11140,11140,11140,0
|
|
20231204,194800,8436223660,11140,11140,11140,11140,0
|
|
20231204,194700,8436223660,11140,11140,11140,11140,0
|
|
20231204,194600,8436223660,11140,11140,11140,11140,0
|
|
20231204,194500,8436223660,11140,11140,11140,11140,0
|
|
20231204,194400,8436223660,11140,11140,11140,11140,0
|
|
20231204,194300,8436223660,11140,11140,11140,11140,0
|
|
20231204,194200,8436223660,11140,11140,11140,11140,0
|
|
20231204,194100,8436223660,11140,11140,11140,11140,0
|
|
20231204,194000,8436223660,11140,11140,11140,11140,0
|
|
20231204,193900,8436223660,11140,11140,11140,11140,0
|
|
20231204,193800,8436223660,11140,11140,11140,11140,0
|
|
20231204,193700,8436223660,11140,11140,11140,11140,0
|
|
20231204,193600,8436223660,11140,11140,11140,11140,0
|
|
20231204,193500,8436223660,11140,11140,11140,11140,0
|
|
20231204,193400,8436223660,11140,11140,11140,11140,0
|
|
20231204,193300,8436223660,11140,11140,11140,11140,0
|
|
20231204,193200,8436223660,11140,11140,11140,11140,0
|
|
20231204,193100,8436223660,11140,11140,11140,11140,0
|
|
20231204,193000,8436223660,11140,11140,11140,11140,0
|
|
20231204,192900,8436223660,11140,11140,11140,11140,0
|
|
20231204,192800,8436223660,11140,11140,11140,11140,0
|
|
20231204,192700,8436223660,11140,11140,11140,11140,0
|
|
20231204,192600,8436223660,11140,11140,11140,11140,0
|
|
20231204,192500,8436223660,11140,11140,11140,11140,0
|
|
20231204,192400,8436223660,11140,11140,11140,11140,0
|
|
20231204,192300,8436223660,11140,11140,11140,11140,0
|
|
20231204,192200,8436223660,11140,11140,11140,11140,0
|
|
20231204,192100,8436223660,11140,11140,11140,11140,10373
|
|
20231204,192000,8436223660,11140,11140,11140,11140,0
|
|
20231204,191900,8436223660,11140,11140,11140,11140,0
|
|
20231204,191800,8436223660,11140,11140,11140,11140,0
|
|
20231204,191700,8436223660,11140,11140,11140,11140,0
|
|
20231204,191600,8436223660,11140,11140,11140,11140,0
|
|
20231204,191500,8436223660,11140,11140,11140,11140,0
|
|
20231204,191400,8436223660,11140,11140,11140,11140,0
|
|
20231204,191300,8436223660,11140,11140,11140,11140,0
|
|
20231204,191200,8436223660,11140,11140,11140,11140,0
|
|
20231204,191100,8436223660,11140,11140,11140,11140,0
|
|
20231204,191000,8436223660,11140,11140,11140,11140,0
|
|
20231204,190900,8436223660,11140,11140,11140,11140,0
|
|
20231204,190800,8436223660,11140,11140,11140,11140,0
|
|
20231204,190700,8436223660,11140,11140,11140,11140,0
|
|
20231204,190600,8436223660,11140,11140,11140,11140,0
|
|
20231204,190500,8436223660,11140,11140,11140,11140,0
|
|
20231204,190400,8436223660,11140,11140,11140,11140,0
|
|
20231204,190300,8436223660,11140,11140,11140,11140,0
|
|
20231204,190200,8436223660,11140,11140,11140,11140,0
|
|
20231204,190100,8436223660,11140,11140,11140,11140,0
|
|
20231204,190000,8436223660,11140,11140,11140,11140,0
|
|
20231204,185900,8436223660,11140,11140,11140,11140,0
|
|
20231204,185800,8436223660,11140,11140,11140,11140,0
|
|
20231204,185700,8436223660,11140,11140,11140,11140,0
|
|
20231204,185600,8436223660,11140,11140,11140,11140,0
|
|
20231204,185500,8436223660,11140,11140,11140,11140,0
|
|
20231204,185400,8436223660,11140,11140,11140,11140,0
|
|
20231204,185300,8436223660,11140,11140,11140,11140,0
|
|
20231204,185200,8436223660,11140,11140,11140,11140,0
|
|
20231204,185100,8436223660,11140,11140,11140,11140,10373
|
|
20231204,185000,8436223660,11140,11140,11140,11140,0
|
|
20231204,184900,8436223660,11140,11140,11140,11140,0
|
|
20231204,184800,8436223660,11140,11140,11140,11140,0
|
|
20231204,184700,8436223660,11140,11140,11140,11140,0
|
|
20231204,184600,8436223660,11140,11140,11140,11140,0
|
|
20231204,184500,8436223660,11140,11140,11140,11140,0
|
|
20231204,184400,8436223660,11140,11140,11140,11140,0
|
|
20231204,184300,8436223660,11140,11140,11140,11140,0
|
|
20231204,184200,8436223660,11140,11140,11140,11140,0
|
|
20231204,184100,8436223660,11140,11140,11140,11140,0
|
|
20231204,184000,8436223660,11140,11140,11140,11140,0
|
|
20231204,183900,8436223660,11140,11140,11140,11140,0
|
|
20231204,183800,8436223660,11140,11140,11140,11140,0
|
|
20231204,183700,8436223660,11140,11140,11140,11140,0
|
|
20231204,183600,8436223660,11140,11140,11140,11140,0
|
|
20231204,183500,8436223660,11140,11140,11140,11140,0
|
|
20231204,183400,8436223660,11140,11140,11140,11140,0
|
|
20231204,183300,8436223660,11140,11140,11140,11140,0
|
|
20231204,183200,8436223660,11140,11140,11140,11140,0
|
|
20231204,183100,8436223660,11140,11140,11140,11140,0
|
|
20231204,183000,8436223660,11140,11140,11140,11140,0
|
|
20231204,182900,8436223660,11140,11140,11140,11140,0
|
|
20231204,182800,8436223660,11140,11140,11140,11140,0
|
|
20231204,182700,8436223660,11140,11140,11140,11140,0
|
|
20231204,182600,8436223660,11140,11140,11140,11140,0
|
|
20231204,182500,8436223660,11140,11140,11140,11140,0
|
|
20231204,182400,8436223660,11140,11140,11140,11140,0
|
|
20231204,182300,8436223660,11140,11140,11140,11140,0
|
|
20231204,182200,8436223660,11140,11140,11140,11140,0
|
|
20231204,182100,8436223660,11140,11140,11140,11140,10373
|
|
20231204,182000,8436223660,11140,11140,11140,11140,0
|
|
20231204,181900,8436223660,11140,11140,11140,11140,0
|
|
20231204,181800,8436223660,11140,11140,11140,11140,0
|
|
20231204,181700,8436223660,11140,11140,11140,11140,0
|
|
20231204,181600,8436223660,11140,11140,11140,11140,0
|
|
20231204,181500,8436223660,11140,11140,11140,11140,0
|
|
20231204,181400,8436223660,11140,11140,11140,11140,0
|
|
20231204,181300,8436223660,11140,11140,11140,11140,0
|
|
20231204,181200,8436223660,11140,11140,11140,11140,0
|
|
20231204,181100,8436223660,11140,11140,11140,11140,0
|
|
20231204,181000,8436223660,11140,11140,11140,11140,0
|
|
20231204,180900,8436223660,11140,11140,11140,11140,0
|
|
20231204,180800,8436223660,11140,11140,11140,11140,0
|
|
20231204,180700,8436223660,11140,11140,11140,11140,0
|
|
20231204,180600,8436223660,11140,11140,11140,11140,0
|
|
20231204,180500,8436223660,11140,11140,11140,11140,0
|
|
20231204,180400,8436223660,11140,11140,11140,11140,0
|
|
20231204,180300,8436223660,11140,11140,11140,11140,0
|
|
20231204,180200,8436223660,11140,11140,11140,11140,0
|
|
20231204,180100,8436223660,11140,11140,11140,11140,0
|
|
20231204,180000,8436223660,11140,11140,11140,11140,0
|
|
20231204,175900,8436223660,11140,11140,11140,11140,0
|
|
20231204,175800,8436223660,11140,11140,11140,11140,0
|
|
20231204,175700,8436223660,11140,11140,11140,11140,0
|
|
20231204,175600,8436223660,11140,11140,11140,11140,0
|
|
20231204,175500,8436223660,11140,11140,11140,11140,0
|
|
20231204,175400,8436223660,11140,11140,11140,11140,0
|
|
20231204,175300,8436223660,11140,11140,11140,11140,0
|
|
20231204,175200,8436223660,11140,11140,11140,11140,0
|
|
20231204,175100,8436223660,11140,11140,11140,11140,10373
|
|
20231204,175000,8436223660,11140,11140,11140,11140,0
|
|
20231204,174900,8436223660,11140,11140,11140,11140,0
|
|
20231204,174800,8436223660,11140,11140,11140,11140,0
|
|
20231204,174700,8436223660,11140,11140,11140,11140,0
|
|
20231204,174600,8436223660,11140,11140,11140,11140,0
|
|
20231204,174500,8436223660,11140,11140,11140,11140,0
|
|
20231204,174400,8436223660,11140,11140,11140,11140,0
|
|
20231204,174300,8436223660,11140,11140,11140,11140,0
|
|
20231204,174200,8436223660,11140,11140,11140,11140,0
|
|
20231204,174100,8436223660,11140,11140,11140,11140,0
|
|
20231204,174000,8436223660,11140,11140,11140,11140,0
|
|
20231204,173900,8436223660,11140,11140,11140,11140,0
|
|
20231204,173800,8436223660,11140,11140,11140,11140,0
|
|
20231204,173700,8436223660,11140,11140,11140,11140,0
|
|
20231204,173600,8436223660,11140,11140,11140,11140,0
|
|
20231204,173500,8436223660,11140,11140,11140,11140,0
|
|
20231204,173400,8436223660,11140,11140,11140,11140,0
|
|
20231204,173300,8436223660,11140,11140,11140,11140,0
|
|
20231204,173200,8436223660,11140,11140,11140,11140,0
|
|
20231204,173100,8436223660,11140,11140,11140,11140,0
|
|
20231204,173000,8436223660,11140,11140,11140,11140,0
|
|
20231204,172900,8436223660,11140,11140,11140,11140,0
|
|
20231204,172800,8436223660,11140,11140,11140,11140,0
|
|
20231204,172700,8436223660,11140,11140,11140,11140,0
|
|
20231204,172600,8436223660,11140,11140,11140,11140,0
|
|
20231204,172500,8436223660,11140,11140,11140,11140,0
|
|
20231204,172400,8436223660,11140,11140,11140,11140,0
|
|
20231204,172300,8436223660,11140,11140,11140,11140,0
|
|
20231204,172200,8436223660,11140,11140,11140,11140,0
|
|
20231204,172100,8436223660,11140,11140,11140,11140,10373
|
|
20231204,172000,8436223660,11140,11140,11140,11140,0
|
|
20231204,171900,8436223660,11140,11140,11140,11140,0
|
|
20231204,171800,8436223660,11140,11140,11140,11140,0
|
|
20231204,171700,8436223660,11140,11140,11140,11140,0
|
|
20231204,171600,8436223660,11140,11140,11140,11140,0
|
|
20231204,171500,8436223660,11140,11140,11140,11140,0
|
|
20231204,171400,8436223660,11140,11140,11140,11140,0
|
|
20231204,171300,8436223660,11140,11140,11140,11140,0
|
|
20231204,171200,8436223660,11140,11140,11140,11140,0
|
|
20231204,171100,8436223660,11140,11140,11140,11140,0
|
|
20231204,171000,8436223660,11140,11140,11140,11140,0
|
|
20231204,170900,8436223660,11140,11140,11140,11140,0
|
|
20231204,170800,8436223660,11140,11140,11140,11140,0
|
|
20231204,170700,8436223660,11140,11140,11140,11140,0
|
|
20231204,170600,8436223660,11140,11140,11140,11140,0
|
|
20231204,170500,8436223660,11140,11140,11140,11140,0
|
|
20231204,170400,8436223660,11140,11140,11140,11140,0
|
|
20231204,170300,8436223660,11140,11140,11140,11140,0
|
|
20231204,170200,8436223660,11140,11140,11140,11140,0
|
|
20231204,170100,8436223660,11140,11140,11140,11140,0
|
|
20231204,170000,8436223660,11140,11140,11140,11140,0
|
|
20231204,165900,8436223660,11140,11140,11140,11140,0
|
|
20231204,165800,8436223660,11140,11140,11140,11140,0
|
|
20231204,165700,8436223660,11140,11140,11140,11140,0
|
|
20231204,165600,8436223660,11140,11140,11140,11140,0
|
|
20231204,165500,8436223660,11140,11140,11140,11140,0
|
|
20231204,165400,8436223660,11140,11140,11140,11140,0
|
|
20231204,165300,8436223660,11140,11140,11140,11140,0
|
|
20231204,165200,8436223660,11140,11140,11140,11140,0
|
|
20231204,165100,8436223660,11140,11140,11140,11140,10373
|
|
20231204,165000,8436223660,11140,11140,11140,11140,0
|
|
20231204,164900,8436223660,11140,11140,11140,11140,0
|
|
20231204,164800,8436223660,11140,11140,11140,11140,0
|
|
20231204,164700,8436223660,11140,11140,11140,11140,0
|
|
20231204,164600,8436223660,11140,11140,11140,11140,0
|
|
20231204,164500,8436223660,11140,11140,11140,11140,0
|
|
20231204,164400,8436223660,11140,11140,11140,11140,0
|
|
20231204,164300,8436223660,11140,11140,11140,11140,0
|
|
20231204,164200,8436223660,11140,11140,11140,11140,0
|
|
20231204,164100,8436223660,11140,11140,11140,11140,0
|
|
20231204,164000,8436223660,11140,11140,11140,11140,0
|
|
20231204,163900,8436223660,11140,11140,11140,11140,0
|
|
20231204,163800,8436223660,11140,11140,11140,11140,0
|
|
20231204,163700,8436223660,11140,11140,11140,11140,0
|
|
20231204,163600,8436223660,11140,11140,11140,11140,0
|
|
20231204,163500,8436223660,11140,11140,11140,11140,0
|
|
20231204,163400,8436223660,11140,11140,11140,11140,0
|
|
20231204,163300,8436223660,11140,11140,11140,11140,0
|
|
20231204,163200,8436223660,11140,11140,11140,11140,0
|
|
20231204,163100,8436223660,11140,11140,11140,11140,0
|
|
20231204,163000,8436223660,11140,11140,11140,11140,0
|
|
20231204,162900,8436223660,11140,11140,11140,11140,0
|
|
20231204,162800,8436223660,11140,11140,11140,11140,0
|
|
20231204,162700,8436223660,11140,11140,11140,11140,0
|
|
20231204,162600,8436223660,11140,11140,11140,11140,0
|
|
20231204,162500,8436223660,11140,11140,11140,11140,0
|
|
20231204,162400,8436223660,11140,11140,11140,11140,0
|
|
20231204,162300,8436223660,11140,11140,11140,11140,0
|
|
20231204,162200,8436223660,11140,11140,11140,11140,0
|
|
20231204,162100,8436223660,11140,11140,11140,11140,10373
|
|
20231204,162000,8436223660,11140,11140,11140,11140,0
|
|
20231204,161900,8436223660,11140,11140,11140,11140,0
|
|
20231204,161800,8436223660,11140,11140,11140,11140,0
|
|
20231204,161700,8436223660,11140,11140,11140,11140,0
|
|
20231204,161600,8436223660,11140,11140,11140,11140,0
|
|
20231204,161500,8436223660,11140,11140,11140,11140,0
|
|
20231204,161400,8436223660,11140,11140,11140,11140,0
|
|
20231204,161300,8436223660,11140,11140,11140,11140,0
|
|
20231204,161200,8436223660,11140,11140,11140,11140,0
|
|
20231204,161100,8436223660,11140,11140,11140,11140,0
|
|
20231204,161000,8436223660,11140,11140,11140,11140,0
|
|
20231204,160900,8436223660,11140,11140,11140,11140,0
|
|
20231204,160800,8436223660,11140,11140,11140,11140,0
|
|
20231204,160700,8436223660,11140,11140,11140,11140,0
|
|
20231204,160600,8436223660,11140,11140,11140,11140,0
|
|
20231204,160500,8436223660,11140,11140,11140,11140,0
|
|
20231204,160400,8436223660,11140,11140,11140,11140,0
|
|
20231204,160300,8436223660,11140,11140,11140,11140,0
|
|
20231204,160200,8436223660,11140,11140,11140,11140,0
|
|
20231204,160100,8436223660,11140,11140,11140,11140,0
|
|
20231204,160000,8436223660,11140,11140,11140,11140,0
|
|
20231204,155900,8436223660,11140,11140,11140,11140,0
|
|
20231204,155800,8436223660,11140,11140,11140,11140,0
|
|
20231204,155700,8436223660,11140,11140,11140,11140,0
|
|
20231204,155600,8436223660,11140,11140,11140,11140,0
|
|
20231204,155500,8436223660,11140,11140,11140,11140,0
|
|
20231204,155400,8436223660,11140,11140,11140,11140,0
|
|
20231204,155300,8436223660,11140,11140,11140,11140,0
|
|
20231204,155200,8436223660,11140,11140,11140,11140,0
|
|
20231204,155100,8436223660,11140,11140,11140,11140,10373
|
|
20231204,155000,8436223660,11140,11140,11140,11140,0
|
|
20231204,154900,8436223660,11140,11140,11140,11140,0
|
|
20231204,154800,8436223660,11140,11140,11140,11140,0
|
|
20231204,154700,8436223660,11140,11140,11140,11140,0
|
|
20231204,154600,8436223660,11140,11140,11140,11140,0
|
|
20231204,154500,8436223660,11140,11140,11140,11140,0
|
|
20231204,154400,8436223660,11140,11140,11140,11140,0
|
|
20231204,154300,8436223660,11140,11140,11140,11140,0
|
|
20231204,154200,8436223660,11140,11140,11140,11140,0
|
|
20231204,154100,8436223660,11140,11140,11140,11140,0
|
|
20231204,154000,8436223660,11140,11140,11140,11140,0
|
|
20231204,153900,8436223660,11140,11140,11140,11140,0
|
|
20231204,153800,8436223660,11140,11140,11140,11140,0
|
|
20231204,153700,8436223660,11140,11140,11140,11140,0
|
|
20231204,153600,8436223660,11140,11140,11140,11140,0
|
|
20231204,153500,8436223660,11140,11140,11140,11140,0
|
|
20231204,153400,8436223660,11140,11140,11140,11140,0
|
|
20231204,153300,8436223660,11140,11140,11140,11140,0
|
|
20231204,153200,8436223660,11140,11140,11140,11140,0
|
|
20231204,153100,8436223660,11140,11140,11140,11140,0
|
|
20231204,153000,8436223660,11140,11140,11140,11140,10373
|
|
20231204,152900,8320668440,11100,11100,11100,11100,0
|
|
20231204,152800,8320668440,11100,11100,11100,11100,0
|
|
20231204,152700,8320668440,11100,11100,11100,11100,0
|
|
20231204,152600,8320668440,11100,11100,11100,11100,0
|
|
20231204,152500,8320668440,11100,11100,11100,11100,0
|
|
20231204,152400,8320668440,11100,11100,11100,11100,0
|
|
20231204,152300,8320668440,11100,11100,11100,11100,0
|
|
20231204,152200,8320668440,11100,11100,11100,11100,0
|
|
20231204,152100,8320668440,11100,11100,11100,11100,0
|
|
20231204,152000,8320668440,11100,11100,11100,11100,0
|
|
20231204,151900,8320668440,11100,11070,11100,11070,9342
|
|
20231204,151800,8217032010,11060,11060,11060,11060,860
|
|
20231204,151700,8207520410,11060,11050,11060,11040,477
|
|
20231204,151600,8202250620,11080,11080,11100,11050,2493
|
|
20231204,151500,8174617470,11080,11050,11080,11050,58
|
|
20231204,151400,8173975550,11050,11080,11080,11050,2368
|
|
20231204,151300,8147775790,11090,11100,11100,11090,35
|
|
20231204,151200,8147387590,11080,11120,11120,11080,3212
|
|
20231204,151100,8111745550,11140,11130,11140,11120,202
|
|
20231204,151000,8109498470,11150,11130,11160,11130,84
|
|
20231204,150900,8108562870,11130,11160,11160,11130,88
|
|
20231204,150800,8107582900,11130,11120,11130,11120,559
|
|
20231204,150700,8101362330,11120,11130,11130,11110,1008
|
|
20231204,150600,8090155730,11130,11130,11130,11120,326
|
|
20231204,150500,8086529460,11130,11130,11130,11130,166
|
|
20231204,150400,8084681880,11130,11130,11130,11130,13
|
|
20231204,150300,8084537190,11130,11130,11130,11130,65
|
|
20231204,150200,8083813740,11130,11130,11130,11120,237
|
|
20231204,150100,8081177970,11130,11130,11130,11130,5
|
|
20231204,150000,8081122320,11130,11130,11130,11120,109
|
|
20231204,145900,8079910150,11130,11130,11140,11100,533
|
|
20231204,145800,8073990450,11140,11130,11140,11130,72
|
|
20231204,145700,8073189040,11140,11140,11140,11140,202
|
|
20231204,145600,8070938760,11130,11140,11140,11120,558
|
|
20231204,145500,8064729250,11140,11130,11140,11130,9
|
|
20231204,145400,8064629000,11140,11160,11160,11140,50
|
|
20231204,145300,8064071900,11140,11130,11160,11130,170
|
|
20231204,145200,8062179500,11160,11140,11160,11140,545
|
|
20231204,145100,8056098020,11140,11150,11150,11140,75
|
|
20231204,145000,8055261800,11170,11170,11170,11170,26
|
|
20231204,144900,8054971380,11170,11170,11170,11170,5
|
|
20231204,144800,8054915530,11150,11160,11170,11150,14
|
|
20231204,144700,8054759250,11170,11180,11180,11170,93
|
|
20231204,144600,8053720390,11180,11140,11180,11140,4
|
|
20231204,144500,8053675710,11140,11120,11140,11120,970
|
|
20231204,144400,8042881390,11120,11120,11120,11110,11
|
|
20231204,144300,8042759090,11130,11130,11130,11130,21
|
|
20231204,144200,8042525360,11110,11130,11130,11110,121
|
|
20231204,144100,8041178860,11130,11130,11130,11130,1329
|
|
20231204,144000,8026387090,11120,11120,11120,11120,50
|
|
20231204,143900,8025831090,11130,11130,11130,11130,28
|
|
20231204,143800,8025519450,11130,11130,11130,11130,2
|
|
20231204,143700,8025497190,11130,11120,11130,11120,146
|
|
20231204,143600,8023872950,11080,11070,11120,11070,3173
|
|
20231204,143500,7988637810,11080,11080,11110,11060,1887
|
|
20231204,143400,7967742620,11080,11120,11120,11080,223
|
|
20231204,143300,7965271370,11130,11130,11130,11130,1
|
|
20231204,143200,7965260240,11130,11100,11130,11100,322
|
|
20231204,143100,7961685890,11100,11140,11150,11100,2423
|
|
20231204,143000,7934758240,11130,11140,11150,11130,15
|
|
20231204,142900,7934591090,11150,11150,11150,11150,82
|
|
20231204,142800,7933676790,11160,11150,11160,11150,13
|
|
20231204,142700,7933531790,11150,11150,11160,11150,316
|
|
20231204,142600,7930006760,11120,11160,11160,11120,144
|
|
20231204,142500,7928404760,11160,11160,11160,11160,0
|
|
20231204,142400,7928404760,11160,11160,11160,11160,5
|
|
20231204,142300,7928348960,11160,11120,11160,11110,205
|
|
20231204,142200,7926070970,11170,11170,11170,11170,5
|
|
20231204,142100,7926015120,11170,11170,11170,11150,310
|
|
20231204,142000,7922556290,11160,11150,11160,11150,74
|
|
20231204,141900,7921730600,11170,11110,11170,11060,111
|
|
20231204,141800,7920500870,11110,11190,11190,11110,756
|
|
20231204,141700,7912073500,11200,11200,11200,11200,13
|
|
20231204,141600,7911927900,11200,11200,11200,11200,0
|
|
20231204,141500,7911927900,11200,11200,11200,11200,513
|
|
20231204,141400,7906182300,11200,11200,11200,11200,50
|
|
20231204,141300,7905622300,11210,11210,11210,11210,12
|
|
20231204,141200,7905487780,11180,11190,11210,11180,169
|
|
20231204,141100,7903595350,11220,11220,11220,11220,6
|
|
20231204,141000,7903528030,11220,11230,11230,11220,1005
|
|
20231204,140900,7892241930,11230,11150,11230,11150,721
|
|
20231204,140800,7884157800,11150,11110,11150,11110,1903
|
|
20231204,140700,7862948470,11100,11100,11100,11100,0
|
|
20231204,140600,7862948470,11100,11090,11100,11090,115
|
|
20231204,140500,7861672900,11090,11080,11090,11080,62
|
|
20231204,140400,7860985340,11090,11030,11100,11030,2005
|
|
20231204,140300,7838809840,11030,11060,11060,11030,1002
|
|
20231204,140200,7827756740,11110,11060,11110,11030,836
|
|
20231204,140100,7818524190,11050,11100,11120,11040,836
|
|
20231204,140000,7809257170,11090,11020,11090,11020,146
|
|
20231204,135900,7807647900,11020,11060,11060,11020,342
|
|
20231204,135800,7803869400,11130,11060,11130,11060,133
|
|
20231204,135700,7802398070,11060,11060,11060,11010,995
|
|
20231204,135600,7791407680,11060,10950,11150,10950,11972
|
|
20231204,135500,7659537910,10950,10940,10950,10940,384
|
|
20231204,135400,7655336810,10950,11020,11020,10940,3483
|
|
20231204,135300,7617086310,11010,11050,11060,11000,4591
|
|
20231204,135200,7566503480,11040,11050,11070,11040,389
|
|
20231204,135100,7562205850,11050,11080,11080,11050,146
|
|
20231204,135000,7560592140,11040,11040,11050,11030,314
|
|
20231204,134900,7557124440,11040,11050,11050,11040,236
|
|
20231204,134800,7554518850,11050,11050,11080,11050,276
|
|
20231204,134700,7551468900,11050,11040,11100,11040,213
|
|
20231204,134600,7549116330,11050,11050,11050,11050,190
|
|
20231204,134500,7547016830,11050,11050,11060,11050,192
|
|
20231204,134400,7544894480,11050,11060,11070,11050,469
|
|
20231204,134300,7539707470,11060,11060,11120,11060,74
|
|
20231204,134200,7538888650,11060,11100,11160,11040,4104
|
|
20231204,134100,7493351670,11150,11120,11150,11100,1131
|
|
20231204,134000,7480776120,11110,11140,11140,11110,288
|
|
20231204,133900,7477571810,11120,11110,11150,11110,214
|
|
20231204,133800,7475192160,11140,11210,11210,11110,1334
|
|
20231204,133700,7460333680,11150,11160,11160,11150,378
|
|
20231204,133600,7456116490,11210,11160,11210,11150,133
|
|
20231204,133500,7454632320,11160,11150,11220,11150,138
|
|
20231204,133400,7453092720,11220,11220,11220,11130,135
|
|
20231204,133300,7451588350,11140,11130,11210,11110,712
|
|
20231204,133200,7443641120,11160,11160,11160,11160,5
|
|
20231204,133100,7443585320,11160,11120,11160,11120,10
|
|
20231204,133000,7443473920,11160,11090,11160,11090,83
|
|
20231204,132900,7442553030,11090,11100,11100,11090,126
|
|
20231204,132800,7441155610,11090,11100,11100,11080,432
|
|
20231204,132700,7436368040,11090,11090,11130,11090,141
|
|
20231204,132600,7434801240,11090,11090,11120,11090,227
|
|
20231204,132500,7432283660,11080,11070,11130,11070,127
|
|
20231204,132400,7430876530,11060,11060,11130,11050,2098
|
|
20231204,132300,7407579590,11060,11070,11070,11050,83
|
|
20231204,132200,7406661760,11040,11040,11070,11040,102
|
|
20231204,132100,7405535010,11040,11040,11070,11040,178
|
|
20231204,132000,7403569740,11030,11040,11070,11030,124
|
|
20231204,131900,7402201480,11070,11050,11070,11030,847
|
|
20231204,131800,7392854660,11050,11060,11060,11040,107
|
|
20231204,131700,7391672240,11050,11030,11070,11030,1237
|
|
20231204,131600,7378013710,11030,11050,11050,11030,320
|
|
20231204,131500,7374483850,11050,11040,11070,11040,1492
|
|
20231204,131400,7358012130,11030,11030,11080,11030,144
|
|
20231204,131300,7356421360,11030,11000,11080,11000,1913
|
|
20231204,131200,7335294930,11000,11170,11170,10980,6482
|
|
20231204,131100,7263887280,11080,11110,11110,11080,5041
|
|
20231204,131000,7207947470,11100,11180,11200,11100,7400
|
|
20231204,130900,7125663890,11170,11210,11210,11170,1561
|
|
20231204,130800,7108187610,11210,11240,11240,11200,910
|
|
20231204,130700,7097986290,11230,11230,11230,11230,134
|
|
20231204,130600,7096481470,11240,11240,11240,11240,41
|
|
20231204,130500,7096020630,11230,11240,11240,11230,236
|
|
20231204,130400,7093368010,11240,11230,11260,11230,81
|
|
20231204,130300,7092457590,11230,11240,11240,11230,73
|
|
20231204,130200,7091637200,11240,11220,11240,11210,281
|
|
20231204,130100,7088485300,11240,11240,11240,11220,15
|
|
20231204,130000,7088316730,11250,11260,11260,11250,71
|
|
20231204,125900,7087517560,11260,11260,11260,11260,6
|
|
20231204,125800,7087450000,11230,11260,11260,11230,187
|
|
20231204,125700,7085348880,11260,11230,11260,11230,28
|
|
20231204,125600,7085034290,11290,11230,11290,11230,1896
|
|
20231204,125500,7063675080,11230,11260,11260,11230,30
|
|
20231204,125400,7063337960,11260,11260,11260,11260,37
|
|
20231204,125300,7062921340,11230,11230,11230,11230,166
|
|
20231204,125200,7061057160,11260,11260,11260,11260,42
|
|
20231204,125100,7060584240,11210,11220,11260,11210,377
|
|
20231204,125000,7056354490,11200,11270,11270,11200,2002
|
|
20231204,124900,7033915150,11270,11270,11270,11270,5
|
|
20231204,124800,7033858800,11270,11270,11270,11270,49
|
|
20231204,124700,7033306570,11270,11260,11270,11260,36
|
|
20231204,124600,7032901160,11270,11250,11270,11250,1336
|
|
20231204,124500,7017871140,11250,11230,11250,11230,159
|
|
20231204,124400,7016084830,11240,11240,11240,11240,47
|
|
20231204,124300,7015556550,11240,11210,11240,11210,42
|
|
20231204,124200,7015085670,11210,11250,11250,11210,1204
|
|
20231204,124100,7001585160,11220,11240,11240,11220,580
|
|
20231204,124000,6995073390,11240,11250,11250,11230,47
|
|
20231204,123900,6994544710,11250,11260,11260,11230,649
|
|
20231204,123800,6987243490,11270,11270,11270,11270,42
|
|
20231204,123700,6986770150,11250,11270,11270,11250,102
|
|
20231204,123600,6985621610,11270,11270,11270,11260,150
|
|
20231204,123500,6983932110,11260,11260,11270,11250,241
|
|
20231204,123400,6981218600,11230,11270,11270,11230,202
|
|
20231204,123300,6978947770,11270,11260,11270,11250,21
|
|
20231204,123200,6978711360,11260,11260,11260,11260,37
|
|
20231204,123100,6978294740,11240,11270,11270,11240,118
|
|
20231204,123000,6976967170,11260,11280,11280,11260,60
|
|
20231204,122900,6976290730,11280,11280,11280,11280,5
|
|
20231204,122800,6976234330,11240,11290,11290,11240,47
|
|
20231204,122700,6975704120,11250,11260,11260,11230,228
|
|
20231204,122600,6973139320,11260,11320,11320,11220,3549
|
|
20231204,122500,6933297350,11240,11320,11320,11240,503
|
|
20231204,122400,6927623490,11300,11320,11320,11300,182
|
|
20231204,122300,6925563390,11320,11300,11320,11300,67
|
|
20231204,122200,6924806190,11300,11330,11330,11300,48
|
|
20231204,122100,6924262580,11290,11330,11330,11290,7
|
|
20231204,122000,6924183350,11320,11330,11330,11320,332
|
|
20231204,121900,6920424690,11330,11320,11330,11290,229
|
|
20231204,121800,6917834200,11300,11300,11300,11300,365
|
|
20231204,121700,6913709700,11300,11290,11300,11280,196
|
|
20231204,121600,6911497310,11290,11290,11290,11290,549
|
|
20231204,121500,6905299100,11280,11280,11280,11280,0
|
|
20231204,121400,6905299100,11280,11280,11290,11270,143
|
|
20231204,121300,6903686850,11280,11290,11290,11280,61
|
|
20231204,121200,6902998720,11290,11290,11290,11290,43
|
|
20231204,121100,6902513250,11290,11290,11290,11290,0
|
|
20231204,121000,6902513250,11290,11290,11290,11290,42
|
|
20231204,120900,6902039070,11290,11290,11290,11270,314
|
|
20231204,120800,6898500050,11290,11290,11290,11290,42
|
|
20231204,120700,6898025870,11280,11270,11280,11270,490
|
|
20231204,120600,6892499490,11290,11290,11290,11290,37
|
|
20231204,120500,6892081760,11290,11250,11290,11250,211
|
|
20231204,120400,6889707810,11290,11290,11290,11240,2062
|
|
20231204,120300,6866500990,11280,11290,11300,11280,155
|
|
20231204,120200,6864751560,11300,11290,11320,11290,61
|
|
20231204,120100,6864061380,11290,11280,11290,11280,16
|
|
20231204,120000,6863880750,11310,11260,11310,11260,199
|
|
20231204,115900,6861635060,11250,11300,11320,11250,1395
|
|
20231204,115800,6845904310,11330,11330,11330,11330,113
|
|
20231204,115700,6844624020,11300,11320,11320,11300,900
|
|
20231204,115600,6834452830,11330,11320,11330,11320,23
|
|
20231204,115500,6834192350,11330,11330,11330,11330,211
|
|
20231204,115400,6831801720,11330,11360,11370,11330,266
|
|
20231204,115300,6828780430,11370,11370,11370,11370,5
|
|
20231204,115200,6828723580,11370,11370,11370,11370,57
|
|
20231204,115100,6828075490,11370,11370,11370,11310,385
|
|
20231204,115000,6823700850,11360,11360,11370,11360,50
|
|
20231204,114900,6823132410,11370,11370,11370,11370,1
|
|
20231204,114800,6823121040,11300,11340,11360,11300,3439
|
|
20231204,114700,6784128050,11340,11360,11360,11340,347
|
|
20231204,114600,6780188690,11360,11360,11370,11360,297
|
|
20231204,114500,6776814270,11370,11370,11370,11370,0
|
|
20231204,114400,6776814270,11370,11360,11370,11360,368
|
|
20231204,114300,6772631820,11360,11370,11370,11360,355
|
|
20231204,114200,6768595760,11370,11360,11370,11360,73
|
|
20231204,114100,6767765900,11370,11370,11370,11360,209
|
|
20231204,114000,6765389600,11370,11370,11370,11370,247
|
|
20231204,113900,6762581210,11380,11380,11380,11360,428
|
|
20231204,113800,6757715140,11390,11360,11390,11360,378
|
|
20231204,113700,6753413590,11390,11360,11390,11340,3544
|
|
20231204,113600,6713101730,11360,11310,11360,11310,3830
|
|
20231204,113500,6669689440,11320,11250,11320,11250,2257
|
|
20231204,113400,6644202810,11290,11260,11290,11260,1457
|
|
20231204,113300,6627785700,11260,11260,11260,11240,654
|
|
20231204,113200,6620425440,11250,11260,11260,11250,103
|
|
20231204,113100,6619266320,11260,11260,11260,11260,105
|
|
20231204,113000,6618084020,11260,11220,11260,11190,1494
|
|
20231204,112900,6601344820,11250,11250,11250,11250,20
|
|
20231204,112800,6601119820,11240,11210,11240,11210,106
|
|
20231204,112700,6599928710,11240,11220,11240,11210,504
|
|
20231204,112600,6594272790,11230,11190,11230,11190,1984
|
|
20231204,112500,6572032370,11200,11210,11210,11200,174
|
|
20231204,112400,6570083340,11250,11210,11260,11210,370
|
|
20231204,112300,6565925860,11210,11210,11220,11190,790
|
|
20231204,112200,6557074430,11220,11210,11270,11210,244
|
|
20231204,112100,6554332160,11210,11230,11280,11210,225
|
|
20231204,112000,6551804860,11290,11290,11290,11290,42
|
|
20231204,111900,6551330680,11220,11270,11300,11200,562
|
|
20231204,111800,6545012490,11270,11290,11300,11270,243
|
|
20231204,111700,6542268110,11290,11310,11310,11290,1040
|
|
20231204,111600,6530517630,11310,11290,11310,11260,1272
|
|
20231204,111500,6516152500,11250,11250,11250,11250,1353
|
|
20231204,111400,6500931250,11250,11270,11290,11250,760
|
|
20231204,111300,6492378870,11270,11290,11290,11270,58
|
|
20231204,111200,6491725070,11290,11290,11300,11290,811
|
|
20231204,111100,6482563150,11290,11250,11290,11250,864
|
|
20231204,111000,6472823400,11240,11210,11240,11210,761
|
|
20231204,110900,6464280590,11240,11240,11240,11200,503
|
|
20231204,110800,6458636750,11240,11240,11250,11240,47
|
|
20231204,110700,6458108050,11250,11250,11250,11220,215
|
|
20231204,110600,6455689990,11240,11210,11250,11210,259
|
|
20231204,110500,6452783540,11210,11220,11220,11200,628
|
|
20231204,110400,6445746090,11230,11230,11230,11220,121
|
|
20231204,110300,6444387820,11220,11260,11260,11220,224
|
|
20231204,110200,6441872250,11230,11230,11260,11220,1605
|
|
20231204,110100,6423859660,11260,11190,11260,11190,654
|
|
20231204,110000,6416524720,11190,11260,11260,11190,3130
|
|
20231204,105900,6381405430,11260,11280,11280,11260,164
|
|
20231204,105800,6379558690,11270,11280,11280,11270,251
|
|
20231204,105700,6376729700,11270,11270,11270,11270,19
|
|
20231204,105600,6376515570,11270,11280,11300,11270,1006
|
|
20231204,105500,6365164290,11270,11270,11290,11270,556
|
|
20231204,105400,6358893180,11240,11230,11250,11230,1439
|
|
20231204,105300,6342713290,11230,11200,11230,11200,502
|
|
20231204,105200,6337078680,11200,11220,11240,11200,2172
|
|
20231204,105100,6312717240,11220,11230,11240,11220,285
|
|
20231204,105000,6309517990,11240,11220,11240,11220,556
|
|
20231204,104900,6303273970,11220,11220,11240,11220,1165
|
|
20231204,104800,6290202650,11220,11220,11240,11220,265
|
|
20231204,104700,6287226800,11220,11220,11220,11220,131
|
|
20231204,104600,6285756980,11220,11200,11220,11200,100
|
|
20231204,104500,6284636920,11200,11200,11200,11200,0
|
|
20231204,104400,6284636920,11200,11220,11240,11200,186
|
|
20231204,104300,6282551490,11220,11250,11250,11220,248
|
|
20231204,104200,6279763080,11210,11200,11240,11200,545
|
|
20231204,104100,6273649280,11200,11140,11200,11140,150
|
|
20231204,104000,6271972280,11140,11220,11220,11140,600
|
|
20231204,103900,6265283300,11220,11180,11250,11180,879
|
|
20231204,103800,6255425900,11120,11120,11120,11120,60
|
|
20231204,103700,6254758700,11110,11220,11220,11080,2839
|
|
20231204,103600,6223067900,11200,11190,11250,11180,6936
|
|
20231204,103500,6145369400,11180,11090,11180,11090,539
|
|
20231204,103400,6139361290,11090,11080,11140,11080,710
|
|
20231204,103300,6131453080,11080,11110,11180,11080,8536
|
|
20231204,103200,6036320990,11110,10960,11110,10960,3234
|
|
20231204,103100,6000544900,10960,10970,10970,10960,695
|
|
20231204,103000,5992925980,10970,10950,11000,10950,1239
|
|
20231204,102900,5979332130,10930,10890,10950,10870,3563
|
|
20231204,102800,5940445640,10850,10860,10860,10850,2395
|
|
20231204,102700,5914450940,10900,10860,10900,10860,461
|
|
20231204,102600,5909432710,10850,10850,10850,10840,659
|
|
20231204,102500,5902283210,10850,10860,10860,10850,2660
|
|
20231204,102400,5873419790,10940,10870,10940,10850,8830
|
|
20231204,102300,5777413930,10870,10960,10960,10870,2302
|
|
20231204,102200,5752373320,10880,10920,10920,10870,672
|
|
20231204,102100,5745051830,10900,11000,11000,10900,3906
|
|
20231204,102000,5702335200,11000,11070,11070,11000,1665
|
|
20231204,101900,5683968280,11070,11080,11100,11070,944
|
|
20231204,101800,5673509960,11100,11080,11100,11080,159
|
|
20231204,101700,5671746600,11080,11090,11100,11080,894
|
|
20231204,101600,5661828690,11110,11030,11120,11030,1341
|
|
20231204,101500,5646950120,11020,11040,11040,11010,427
|
|
20231204,101400,5642246790,11010,11090,11140,11010,5133
|
|
20231204,101300,5585354800,11060,10960,11060,10960,3389
|
|
20231204,101200,5548082620,10920,10900,10940,10860,1779
|
|
20231204,101100,5528645620,10890,10790,10900,10790,3127
|
|
20231204,101000,5494648820,10780,10830,10850,10770,5228
|
|
20231204,100900,5438147120,10830,10860,10900,10810,4739
|
|
20231204,100800,5386747080,10900,10940,10960,10810,11607
|
|
20231204,100700,5260730320,10940,10960,11010,10850,28561
|
|
20231204,100600,4948589410,10950,11160,11160,10950,13880
|
|
20231204,100500,4794875520,11160,11190,11190,11160,1629
|
|
20231204,100400,4776680830,11190,11190,11190,11170,1555
|
|
20231204,100300,4759298890,11190,11250,11270,11190,260
|
|
20231204,100200,4756385540,11190,11180,11260,11180,947
|
|
20231204,100100,4745755340,11270,11220,11270,11180,2966
|
|
20231204,100000,4712552910,11220,11310,11340,11220,8376
|
|
20231204,095900,4618168780,11340,11320,11340,11310,846
|
|
20231204,095800,4608599450,11340,11310,11340,11310,136
|
|
20231204,095700,4607060640,11310,11310,11350,11300,81
|
|
20231204,095600,4606144170,11310,11310,11310,11300,139
|
|
20231204,095500,4604572320,11310,11320,11360,11300,1507
|
|
20231204,095400,4587525410,11330,11300,11350,11300,1495
|
|
20231204,095300,4570624240,11330,11340,11340,11300,109
|
|
20231204,095200,4569389750,11370,11320,11370,11320,199
|
|
20231204,095100,4567137020,11270,11230,11320,11230,1405
|
|
20231204,095000,4551281460,11220,11300,11300,11220,8320
|
|
20231204,094900,4457578930,11290,11380,11380,11290,2145
|
|
20231204,094800,4433238450,11400,11510,11510,11380,5617
|
|
20231204,094700,4369089170,11500,11520,11540,11490,2369
|
|
20231204,094600,4341791570,11520,11510,11560,11510,4515
|
|
20231204,094500,4289732590,11510,11440,11510,11440,6328
|
|
20231204,094400,4217003110,11440,11410,11450,11390,965
|
|
20231204,094300,4205993280,11410,11390,11460,11390,3063
|
|
20231204,094200,4170902400,11390,11420,11480,11370,6338
|
|
20231204,094100,4098587870,11400,11360,11420,11360,8373
|
|
20231204,094000,4003190560,11350,11310,11350,11310,936
|
|
20231204,093900,3992589710,11310,11240,11310,11240,3071
|
|
20231204,093800,3957908300,11290,11280,11300,11240,711
|
|
20231204,093700,3949885900,11220,11280,11280,11220,86
|
|
20231204,093600,3948915880,11280,11200,11280,11200,2308
|
|
20231204,093500,3923013350,11200,11230,11230,11200,649
|
|
20231204,093400,3915736370,11200,11220,11230,11200,3001
|
|
20231204,093300,3882105620,11230,11250,11250,11200,827
|
|
20231204,093200,3872813640,11280,11250,11290,11190,6940
|
|
20231204,093100,3794600430,11260,11190,11270,11170,2999
|
|
20231204,093000,3761033170,11190,11250,11260,11170,4757
|
|
20231204,092900,3707668130,11280,11250,11280,11240,757
|
|
20231204,092800,3699152300,11260,11200,11260,11170,183
|
|
20231204,092700,3697106700,11200,11200,11200,11170,2801
|
|
20231204,092600,3665765530,11200,11230,11280,11160,218
|
|
20231204,092500,3663325770,11280,11300,11300,11160,1540
|
|
20231204,092400,3646044430,11300,11300,11310,11230,3193
|
|
20231204,092300,3610008350,11300,11250,11300,11250,1289
|
|
20231204,092200,3595464080,11270,11290,11290,11170,1915
|
|
20231204,092100,3573961540,11290,11180,11290,11150,18868
|
|
20231204,092000,3363327840,11170,11200,11240,11170,1414
|
|
20231204,091900,3347504900,11200,11240,11280,11200,1817
|
|
20231204,091800,3327067400,11240,11280,11290,11180,2017
|
|
20231204,091700,3304421860,11290,11220,11290,11220,470
|
|
20231204,091600,3299130190,11220,11190,11260,11120,8339
|
|
20231204,091500,3206120990,11180,11230,11260,11180,5206
|
|
20231204,091400,3147711710,11240,11350,11350,11240,7729
|
|
20231204,091300,3060359330,11350,11340,11400,11320,4094
|
|
20231204,091200,3013878310,11340,11490,11500,11340,7131
|
|
20231204,091100,2932201170,11500,11430,11520,11390,7688
|
|
20231204,091000,2843868140,11430,11330,11500,11240,15741
|
|
20231204,090900,2663920200,11330,11230,11330,11230,5735
|
|
20231204,090800,2599297870,11280,11250,11280,11220,4323
|
|
20231204,090700,2550690320,11400,11210,11400,11110,18167
|
|
20231204,090600,2346264730,11150,11160,11240,11130,2775
|
|
20231204,090500,2315311270,11170,11390,11390,11100,11522
|
|
20231204,090400,2186152240,11400,11490,11550,11270,21188
|
|
20231204,090300,1944065020,11400,11350,11490,11320,20077
|
|
20231204,090200,1714431250,11300,11170,11350,11110,26176
|
|
20231204,090100,1420572690,11180,11520,11740,11070,39078
|
|
20231204,090000,975792490,11490,11200,11750,11200,82878
|