665 lines
35 KiB
CSV
665 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,200200,4119270270,11300,11300,11300,11300,5080
|
|
20231208,200100,4119270270,11300,11300,11300,11300,0
|
|
20231208,200000,4119270270,11300,11300,11300,11300,0
|
|
20231208,195900,4119270270,11300,11300,11300,11300,0
|
|
20231208,195800,4119270270,11300,11300,11300,11300,0
|
|
20231208,195700,4119270270,11300,11300,11300,11300,0
|
|
20231208,195600,4119270270,11300,11300,11300,11300,0
|
|
20231208,195500,4119270270,11300,11300,11300,11300,0
|
|
20231208,195400,4119270270,11300,11300,11300,11300,0
|
|
20231208,195300,4119270270,11300,11300,11300,11300,0
|
|
20231208,195200,4119270270,11300,11300,11300,11300,0
|
|
20231208,195100,4119270270,11300,11300,11300,11300,0
|
|
20231208,195000,4119270270,11300,11300,11300,11300,0
|
|
20231208,194900,4119270270,11300,11300,11300,11300,0
|
|
20231208,194800,4119270270,11300,11300,11300,11300,0
|
|
20231208,194700,4119270270,11300,11300,11300,11300,0
|
|
20231208,194600,4119270270,11300,11300,11300,11300,0
|
|
20231208,194500,4119270270,11300,11300,11300,11300,0
|
|
20231208,194400,4119270270,11300,11300,11300,11300,0
|
|
20231208,194300,4119270270,11300,11300,11300,11300,0
|
|
20231208,194200,4119270270,11300,11300,11300,11300,0
|
|
20231208,194100,4119270270,11300,11300,11300,11300,0
|
|
20231208,194000,4119270270,11300,11300,11300,11300,0
|
|
20231208,193900,4119270270,11300,11300,11300,11300,0
|
|
20231208,193800,4119270270,11300,11300,11300,11300,0
|
|
20231208,193700,4119270270,11300,11300,11300,11300,0
|
|
20231208,193600,4119270270,11300,11300,11300,11300,0
|
|
20231208,193500,4119270270,11300,11300,11300,11300,0
|
|
20231208,193400,4119270270,11300,11300,11300,11300,0
|
|
20231208,193300,4119270270,11300,11300,11300,11300,0
|
|
20231208,193200,4119270270,11300,11300,11300,11300,5080
|
|
20231208,193100,4119270270,11300,11300,11300,11300,0
|
|
20231208,193000,4119270270,11300,11300,11300,11300,0
|
|
20231208,192900,4119270270,11300,11300,11300,11300,0
|
|
20231208,192800,4119270270,11300,11300,11300,11300,0
|
|
20231208,192700,4119270270,11300,11300,11300,11300,0
|
|
20231208,192600,4119270270,11300,11300,11300,11300,0
|
|
20231208,192500,4119270270,11300,11300,11300,11300,0
|
|
20231208,192400,4119270270,11300,11300,11300,11300,0
|
|
20231208,192300,4119270270,11300,11300,11300,11300,0
|
|
20231208,192200,4119270270,11300,11300,11300,11300,0
|
|
20231208,192100,4119270270,11300,11300,11300,11300,0
|
|
20231208,192000,4119270270,11300,11300,11300,11300,0
|
|
20231208,191900,4119270270,11300,11300,11300,11300,0
|
|
20231208,191800,4119270270,11300,11300,11300,11300,0
|
|
20231208,191700,4119270270,11300,11300,11300,11300,0
|
|
20231208,191600,4119270270,11300,11300,11300,11300,0
|
|
20231208,191500,4119270270,11300,11300,11300,11300,0
|
|
20231208,191400,4119270270,11300,11300,11300,11300,0
|
|
20231208,191300,4119270270,11300,11300,11300,11300,0
|
|
20231208,191200,4119270270,11300,11300,11300,11300,0
|
|
20231208,191100,4119270270,11300,11300,11300,11300,0
|
|
20231208,191000,4119270270,11300,11300,11300,11300,0
|
|
20231208,190900,4119270270,11300,11300,11300,11300,0
|
|
20231208,190800,4119270270,11300,11300,11300,11300,0
|
|
20231208,190700,4119270270,11300,11300,11300,11300,0
|
|
20231208,190600,4119270270,11300,11300,11300,11300,0
|
|
20231208,190500,4119270270,11300,11300,11300,11300,0
|
|
20231208,190400,4119270270,11300,11300,11300,11300,0
|
|
20231208,190300,4119270270,11300,11300,11300,11300,0
|
|
20231208,190200,4119270270,11300,11300,11300,11300,5080
|
|
20231208,190100,4119270270,11300,11300,11300,11300,0
|
|
20231208,190000,4119270270,11300,11300,11300,11300,0
|
|
20231208,185900,4119270270,11300,11300,11300,11300,0
|
|
20231208,185800,4119270270,11300,11300,11300,11300,0
|
|
20231208,185700,4119270270,11300,11300,11300,11300,0
|
|
20231208,185600,4119270270,11300,11300,11300,11300,0
|
|
20231208,185500,4119270270,11300,11300,11300,11300,0
|
|
20231208,185400,4119270270,11300,11300,11300,11300,0
|
|
20231208,185300,4119270270,11300,11300,11300,11300,0
|
|
20231208,185200,4119270270,11300,11300,11300,11300,0
|
|
20231208,185100,4119270270,11300,11300,11300,11300,0
|
|
20231208,185000,4119270270,11300,11300,11300,11300,0
|
|
20231208,184900,4119270270,11300,11300,11300,11300,0
|
|
20231208,184800,4119270270,11300,11300,11300,11300,0
|
|
20231208,184700,4119270270,11300,11300,11300,11300,0
|
|
20231208,184600,4119270270,11300,11300,11300,11300,0
|
|
20231208,184500,4119270270,11300,11300,11300,11300,0
|
|
20231208,184400,4119270270,11300,11300,11300,11300,0
|
|
20231208,184300,4119270270,11300,11300,11300,11300,0
|
|
20231208,184200,4119270270,11300,11300,11300,11300,0
|
|
20231208,184100,4119270270,11300,11300,11300,11300,0
|
|
20231208,184000,4119270270,11300,11300,11300,11300,0
|
|
20231208,183900,4119270270,11300,11300,11300,11300,0
|
|
20231208,183800,4119270270,11300,11300,11300,11300,0
|
|
20231208,183700,4119270270,11300,11300,11300,11300,0
|
|
20231208,183600,4119270270,11300,11300,11300,11300,0
|
|
20231208,183500,4119270270,11300,11300,11300,11300,0
|
|
20231208,183400,4119270270,11300,11300,11300,11300,0
|
|
20231208,183300,4119270270,11300,11300,11300,11300,0
|
|
20231208,183200,4119270270,11300,11300,11300,11300,5080
|
|
20231208,183100,4119270270,11300,11300,11300,11300,0
|
|
20231208,183000,4119270270,11300,11300,11300,11300,0
|
|
20231208,182900,4119270270,11300,11300,11300,11300,0
|
|
20231208,182800,4119270270,11300,11300,11300,11300,0
|
|
20231208,182700,4119270270,11300,11300,11300,11300,0
|
|
20231208,182600,4119270270,11300,11300,11300,11300,0
|
|
20231208,182500,4119270270,11300,11300,11300,11300,0
|
|
20231208,182400,4119270270,11300,11300,11300,11300,0
|
|
20231208,182300,4119270270,11300,11300,11300,11300,0
|
|
20231208,182200,4119270270,11300,11300,11300,11300,0
|
|
20231208,182100,4119270270,11300,11300,11300,11300,0
|
|
20231208,182000,4119270270,11300,11300,11300,11300,0
|
|
20231208,181900,4119270270,11300,11300,11300,11300,0
|
|
20231208,181800,4119270270,11300,11300,11300,11300,0
|
|
20231208,181700,4119270270,11300,11300,11300,11300,0
|
|
20231208,181600,4119270270,11300,11300,11300,11300,0
|
|
20231208,181500,4119270270,11300,11300,11300,11300,0
|
|
20231208,181400,4119270270,11300,11300,11300,11300,0
|
|
20231208,181300,4119270270,11300,11300,11300,11300,0
|
|
20231208,181200,4119270270,11300,11300,11300,11300,0
|
|
20231208,181100,4119270270,11300,11300,11300,11300,0
|
|
20231208,181000,4119270270,11300,11300,11300,11300,0
|
|
20231208,180900,4119270270,11300,11300,11300,11300,0
|
|
20231208,180800,4119270270,11300,11300,11300,11300,0
|
|
20231208,180700,4119270270,11300,11300,11300,11300,0
|
|
20231208,180600,4119270270,11300,11300,11300,11300,0
|
|
20231208,180500,4119270270,11300,11300,11300,11300,0
|
|
20231208,180400,4119270270,11300,11300,11300,11300,0
|
|
20231208,180300,4119270270,11300,11300,11300,11300,0
|
|
20231208,180200,4119270270,11300,11300,11300,11300,5080
|
|
20231208,180100,4119270270,11300,11300,11300,11300,0
|
|
20231208,180000,4119270270,11300,11300,11300,11300,0
|
|
20231208,175900,4119270270,11300,11300,11300,11300,0
|
|
20231208,175800,4119270270,11300,11300,11300,11300,0
|
|
20231208,175700,4119270270,11300,11300,11300,11300,0
|
|
20231208,175600,4119270270,11300,11300,11300,11300,0
|
|
20231208,175500,4119270270,11300,11300,11300,11300,0
|
|
20231208,175400,4119270270,11300,11300,11300,11300,0
|
|
20231208,175300,4119270270,11300,11300,11300,11300,0
|
|
20231208,175200,4119270270,11300,11300,11300,11300,0
|
|
20231208,175100,4119270270,11300,11300,11300,11300,0
|
|
20231208,175000,4119270270,11300,11300,11300,11300,0
|
|
20231208,174900,4119270270,11300,11300,11300,11300,0
|
|
20231208,174800,4119270270,11300,11300,11300,11300,0
|
|
20231208,174700,4119270270,11300,11300,11300,11300,0
|
|
20231208,174600,4119270270,11300,11300,11300,11300,0
|
|
20231208,174500,4119270270,11300,11300,11300,11300,0
|
|
20231208,174400,4119270270,11300,11300,11300,11300,0
|
|
20231208,174300,4119270270,11300,11300,11300,11300,0
|
|
20231208,174200,4119270270,11300,11300,11300,11300,0
|
|
20231208,174100,4119270270,11300,11300,11300,11300,0
|
|
20231208,174000,4119270270,11300,11300,11300,11300,0
|
|
20231208,173900,4119270270,11300,11300,11300,11300,0
|
|
20231208,173800,4119270270,11300,11300,11300,11300,0
|
|
20231208,173700,4119270270,11300,11300,11300,11300,0
|
|
20231208,173600,4119270270,11300,11300,11300,11300,0
|
|
20231208,173500,4119270270,11300,11300,11300,11300,0
|
|
20231208,173400,4119270270,11300,11300,11300,11300,0
|
|
20231208,173300,4119270270,11300,11300,11300,11300,0
|
|
20231208,173200,4119270270,11300,11300,11300,11300,5080
|
|
20231208,173100,4119270270,11300,11300,11300,11300,0
|
|
20231208,173000,4119270270,11300,11300,11300,11300,0
|
|
20231208,172900,4119270270,11300,11300,11300,11300,0
|
|
20231208,172800,4119270270,11300,11300,11300,11300,0
|
|
20231208,172700,4119270270,11300,11300,11300,11300,0
|
|
20231208,172600,4119270270,11300,11300,11300,11300,0
|
|
20231208,172500,4119270270,11300,11300,11300,11300,0
|
|
20231208,172400,4119270270,11300,11300,11300,11300,0
|
|
20231208,172300,4119270270,11300,11300,11300,11300,0
|
|
20231208,172200,4119270270,11300,11300,11300,11300,0
|
|
20231208,172100,4119270270,11300,11300,11300,11300,0
|
|
20231208,172000,4119270270,11300,11300,11300,11300,0
|
|
20231208,171900,4119270270,11300,11300,11300,11300,0
|
|
20231208,171800,4119270270,11300,11300,11300,11300,0
|
|
20231208,171700,4119270270,11300,11300,11300,11300,0
|
|
20231208,171600,4119270270,11300,11300,11300,11300,0
|
|
20231208,171500,4119270270,11300,11300,11300,11300,0
|
|
20231208,171400,4119270270,11300,11300,11300,11300,0
|
|
20231208,171300,4119270270,11300,11300,11300,11300,0
|
|
20231208,171200,4119270270,11300,11300,11300,11300,0
|
|
20231208,171100,4119270270,11300,11300,11300,11300,0
|
|
20231208,171000,4119270270,11300,11300,11300,11300,0
|
|
20231208,170900,4119270270,11300,11300,11300,11300,0
|
|
20231208,170800,4119270270,11300,11300,11300,11300,0
|
|
20231208,170700,4119270270,11300,11300,11300,11300,0
|
|
20231208,170600,4119270270,11300,11300,11300,11300,0
|
|
20231208,170500,4119270270,11300,11300,11300,11300,0
|
|
20231208,170400,4119270270,11300,11300,11300,11300,0
|
|
20231208,170300,4119270270,11300,11300,11300,11300,0
|
|
20231208,170200,4119270270,11300,11300,11300,11300,5080
|
|
20231208,170100,4119270270,11300,11300,11300,11300,0
|
|
20231208,170000,4119270270,11300,11300,11300,11300,0
|
|
20231208,165900,4119270270,11300,11300,11300,11300,0
|
|
20231208,165800,4119270270,11300,11300,11300,11300,0
|
|
20231208,165700,4119270270,11300,11300,11300,11300,0
|
|
20231208,165600,4119270270,11300,11300,11300,11300,0
|
|
20231208,165500,4119270270,11300,11300,11300,11300,0
|
|
20231208,165400,4119270270,11300,11300,11300,11300,0
|
|
20231208,165300,4119270270,11300,11300,11300,11300,0
|
|
20231208,165200,4119270270,11300,11300,11300,11300,0
|
|
20231208,165100,4119270270,11300,11300,11300,11300,0
|
|
20231208,165000,4119270270,11300,11300,11300,11300,0
|
|
20231208,164900,4119270270,11300,11300,11300,11300,0
|
|
20231208,164800,4119270270,11300,11300,11300,11300,0
|
|
20231208,164700,4119270270,11300,11300,11300,11300,0
|
|
20231208,164600,4119270270,11300,11300,11300,11300,0
|
|
20231208,164500,4119270270,11300,11300,11300,11300,0
|
|
20231208,164400,4119270270,11300,11300,11300,11300,0
|
|
20231208,164300,4119270270,11300,11300,11300,11300,0
|
|
20231208,164200,4119270270,11300,11300,11300,11300,0
|
|
20231208,164100,4119270270,11300,11300,11300,11300,0
|
|
20231208,164000,4119270270,11300,11300,11300,11300,0
|
|
20231208,163900,4119270270,11300,11300,11300,11300,0
|
|
20231208,163800,4119270270,11300,11300,11300,11300,0
|
|
20231208,163700,4119270270,11300,11300,11300,11300,0
|
|
20231208,163600,4119270270,11300,11300,11300,11300,0
|
|
20231208,163500,4119270270,11300,11300,11300,11300,0
|
|
20231208,163400,4119270270,11300,11300,11300,11300,0
|
|
20231208,163300,4119270270,11300,11300,11300,11300,0
|
|
20231208,163200,4119270270,11300,11300,11300,11300,5080
|
|
20231208,163100,4119270270,11300,11300,11300,11300,0
|
|
20231208,163000,4119270270,11300,11300,11300,11300,0
|
|
20231208,162900,4119270270,11300,11300,11300,11300,0
|
|
20231208,162800,4119270270,11300,11300,11300,11300,0
|
|
20231208,162700,4119270270,11300,11300,11300,11300,0
|
|
20231208,162600,4119270270,11300,11300,11300,11300,0
|
|
20231208,162500,4119270270,11300,11300,11300,11300,0
|
|
20231208,162400,4119270270,11300,11300,11300,11300,0
|
|
20231208,162300,4119270270,11300,11300,11300,11300,0
|
|
20231208,162200,4119270270,11300,11300,11300,11300,0
|
|
20231208,162100,4119270270,11300,11300,11300,11300,0
|
|
20231208,162000,4119270270,11300,11300,11300,11300,0
|
|
20231208,161900,4119270270,11300,11300,11300,11300,0
|
|
20231208,161800,4119270270,11300,11300,11300,11300,0
|
|
20231208,161700,4119270270,11300,11300,11300,11300,0
|
|
20231208,161600,4119270270,11300,11300,11300,11300,0
|
|
20231208,161500,4119270270,11300,11300,11300,11300,0
|
|
20231208,161400,4119270270,11300,11300,11300,11300,0
|
|
20231208,161300,4119270270,11300,11300,11300,11300,0
|
|
20231208,161200,4119270270,11300,11300,11300,11300,0
|
|
20231208,161100,4119270270,11300,11300,11300,11300,0
|
|
20231208,161000,4119270270,11300,11300,11300,11300,0
|
|
20231208,160900,4119270270,11300,11300,11300,11300,0
|
|
20231208,160800,4119270270,11300,11300,11300,11300,0
|
|
20231208,160700,4119270270,11300,11300,11300,11300,0
|
|
20231208,160600,4119270270,11300,11300,11300,11300,0
|
|
20231208,160500,4119270270,11300,11300,11300,11300,0
|
|
20231208,160400,4119270270,11300,11300,11300,11300,0
|
|
20231208,160300,4119270270,11300,11300,11300,11300,0
|
|
20231208,160200,4119270270,11300,11300,11300,11300,5080
|
|
20231208,160100,4119270270,11300,11300,11300,11300,0
|
|
20231208,160000,4119270270,11300,11300,11300,11300,0
|
|
20231208,155900,4119270270,11300,11300,11300,11300,0
|
|
20231208,155800,4119270270,11300,11300,11300,11300,0
|
|
20231208,155700,4119270270,11300,11300,11300,11300,0
|
|
20231208,155600,4119270270,11300,11300,11300,11300,0
|
|
20231208,155500,4119270270,11300,11300,11300,11300,0
|
|
20231208,155400,4119270270,11300,11300,11300,11300,0
|
|
20231208,155300,4119270270,11300,11300,11300,11300,0
|
|
20231208,155200,4119270270,11300,11300,11300,11300,0
|
|
20231208,155100,4119270270,11300,11300,11300,11300,0
|
|
20231208,155000,4119270270,11300,11300,11300,11300,0
|
|
20231208,154900,4119270270,11300,11300,11300,11300,0
|
|
20231208,154800,4119270270,11300,11300,11300,11300,0
|
|
20231208,154700,4119270270,11300,11300,11300,11300,0
|
|
20231208,154600,4119270270,11300,11300,11300,11300,0
|
|
20231208,154500,4119270270,11300,11300,11300,11300,0
|
|
20231208,154400,4119270270,11300,11300,11300,11300,0
|
|
20231208,154300,4119270270,11300,11300,11300,11300,0
|
|
20231208,154200,4119270270,11300,11300,11300,11300,0
|
|
20231208,154100,4119270270,11300,11300,11300,11300,0
|
|
20231208,154000,4119270270,11300,11300,11300,11300,0
|
|
20231208,153900,4119270270,11300,11300,11300,11300,0
|
|
20231208,153800,4119270270,11300,11300,11300,11300,0
|
|
20231208,153700,4119270270,11300,11300,11300,11300,0
|
|
20231208,153600,4119270270,11300,11300,11300,11300,0
|
|
20231208,153500,4119270270,11300,11300,11300,11300,0
|
|
20231208,153400,4119270270,11300,11300,11300,11300,0
|
|
20231208,153300,4119270270,11300,11300,11300,11300,0
|
|
20231208,153200,4119270270,11300,11300,11300,11300,5080
|
|
20231208,153100,4119270270,11300,11300,11300,11300,0
|
|
20231208,153000,4119270270,11300,11300,11300,11300,5080
|
|
20231208,152900,4061866270,11300,11300,11300,11300,0
|
|
20231208,152800,4061866270,11300,11300,11300,11300,0
|
|
20231208,152700,4061866270,11300,11300,11300,11300,0
|
|
20231208,152600,4061866270,11300,11300,11300,11300,0
|
|
20231208,152500,4061866270,11300,11300,11300,11300,0
|
|
20231208,152400,4061866270,11300,11300,11300,11300,0
|
|
20231208,152300,4061866270,11300,11300,11300,11300,0
|
|
20231208,152200,4061866270,11300,11300,11300,11300,0
|
|
20231208,152100,4061866270,11300,11300,11300,11300,0
|
|
20231208,152000,4061866270,11300,11300,11300,11300,0
|
|
20231208,151900,4061866270,11300,11290,11300,11280,1337
|
|
20231208,151800,4046768100,11290,11280,11290,11280,639
|
|
20231208,151700,4039558030,11280,11290,11290,11280,141
|
|
20231208,151600,4037966940,11290,11290,11300,11290,401
|
|
20231208,151500,4033439530,11290,11290,11290,11290,347
|
|
20231208,151400,4029521900,11300,11290,11300,11290,715
|
|
20231208,151300,4021449450,11290,11300,11310,11290,998
|
|
20231208,151200,4010175520,11310,11300,11310,11300,205
|
|
20231208,151100,4007858910,11310,11300,11310,11300,214
|
|
20231208,151000,4005440250,11300,11300,11310,11300,1348
|
|
20231208,150900,3990207750,11300,11310,11310,11300,1736
|
|
20231208,150800,3970588950,11310,11310,11310,11310,799
|
|
20231208,150700,3961552260,11310,11310,11310,11310,992
|
|
20231208,150600,3950332740,11310,11310,11310,11300,1313
|
|
20231208,150500,3935483450,11310,11310,11310,11300,464
|
|
20231208,150400,3930236110,11310,11310,11310,11310,960
|
|
20231208,150300,3919378510,11310,11310,11320,11310,3809
|
|
20231208,150200,3876295250,11310,11310,11310,11300,239
|
|
20231208,150100,3873592660,11310,11310,11310,11300,1881
|
|
20231208,150000,3852320290,11310,11310,11310,11300,884
|
|
20231208,145900,3842323400,11310,11310,11310,11300,833
|
|
20231208,145800,3832905530,11310,11310,11310,11310,384
|
|
20231208,145700,3828562490,11310,11310,11310,11300,390
|
|
20231208,145600,3824152500,11310,11310,11310,11300,320
|
|
20231208,145500,3820533340,11310,11300,11310,11300,1178
|
|
20231208,145400,3807211840,11310,11300,11310,11300,411
|
|
20231208,145300,3802565110,11300,11320,11320,11300,2863
|
|
20231208,145200,3770186640,11320,11320,11320,11310,638
|
|
20231208,145100,3762964500,11320,11320,11320,11320,1116
|
|
20231208,145000,3750331380,11320,11320,11320,11320,974
|
|
20231208,144900,3739305700,11320,11320,11320,11310,1691
|
|
20231208,144800,3720163780,11320,11320,11320,11320,2193
|
|
20231208,144700,3695339020,11320,11320,11320,11320,123
|
|
20231208,144600,3693946660,11310,11320,11320,11310,1428
|
|
20231208,144500,3677786700,11320,11320,11320,11310,1376
|
|
20231208,144400,3662212510,11310,11320,11320,11310,502
|
|
20231208,144300,3656531560,11320,11310,11320,11310,136
|
|
20231208,144200,3654992280,11310,11310,11310,11300,1085
|
|
20231208,144100,3642724320,11310,11320,11320,11300,2700
|
|
20231208,144000,3612189780,11320,11320,11320,11320,663
|
|
20231208,143900,3604684620,11320,11320,11320,11310,886
|
|
20231208,143800,3594655110,11320,11320,11320,11320,1953
|
|
20231208,143700,3572547150,11320,11320,11320,11320,555
|
|
20231208,143600,3566264550,11320,11320,11320,11320,1118
|
|
20231208,143500,3553608790,11320,11320,11320,11320,1110
|
|
20231208,143400,3541043590,11320,11320,11320,11310,530
|
|
20231208,143300,3535044050,11320,11320,11320,11320,953
|
|
20231208,143200,3524256090,11320,11320,11320,11320,1039
|
|
20231208,143100,3512494610,11320,11310,11330,11310,3403
|
|
20231208,143000,3473970760,11320,11320,11320,11320,418
|
|
20231208,142900,3469239000,11320,11310,11320,11310,695
|
|
20231208,142800,3461376000,11310,11310,11310,11300,453
|
|
20231208,142700,3456254260,11310,11300,11310,11280,1244
|
|
20231208,142600,3442211170,11310,11310,11320,11310,579
|
|
20231208,142500,3435660130,11300,11300,11300,11270,1854
|
|
20231208,142400,3414736960,11300,11300,11300,11290,277
|
|
20231208,142300,3411607650,11290,11300,11300,11280,626
|
|
20231208,142200,3404540520,11290,11310,11310,11290,487
|
|
20231208,142100,3399038170,11310,11310,11320,11300,662
|
|
20231208,142000,3391555380,11320,11320,11320,11310,607
|
|
20231208,141900,3384688200,11320,11320,11320,11310,499
|
|
20231208,141800,3379041350,11320,11320,11320,11310,1024
|
|
20231208,141700,3367452450,11320,11330,11330,11320,560
|
|
20231208,141600,3361110400,11320,11330,11330,11320,333
|
|
20231208,141500,3357339340,11330,11330,11330,11320,511
|
|
20231208,141400,3351551050,11320,11330,11330,11320,438
|
|
20231208,141300,3346589880,11320,11330,11330,11320,261
|
|
20231208,141200,3343634430,11330,11330,11340,11320,851
|
|
20231208,141100,3333993470,11320,11340,11340,11320,943
|
|
20231208,141000,3323311100,11330,11340,11340,11330,194
|
|
20231208,140900,3321111800,11340,11340,11340,11330,282
|
|
20231208,140800,3317914060,11340,11330,11340,11330,1034
|
|
20231208,140700,3306194820,11330,11330,11330,11330,277
|
|
20231208,140600,3303056410,11330,11330,11330,11300,275
|
|
20231208,140500,3299942310,11300,11310,11340,11300,1851
|
|
20231208,140400,3278979340,11320,11340,11340,11320,435
|
|
20231208,140300,3274052450,11340,11330,11340,11310,998
|
|
20231208,140200,3262747720,11330,11340,11340,11330,805
|
|
20231208,140100,3253621050,11330,11350,11350,11310,1926
|
|
20231208,140000,3231804050,11350,11340,11350,11340,200
|
|
20231208,135900,3229534180,11350,11350,11350,11330,146
|
|
20231208,135800,3227877190,11350,11340,11350,11340,377
|
|
20231208,135700,3223598590,11340,11340,11350,11340,1783
|
|
20231208,135600,3203373320,11350,11350,11360,11340,1906
|
|
20231208,135500,3181739720,11350,11350,11350,11350,1883
|
|
20231208,135400,3160367670,11350,11350,11350,11340,1127
|
|
20231208,135300,3147577220,11350,11350,11350,11350,1689
|
|
20231208,135200,3128407070,11350,11350,11380,11350,7324
|
|
20231208,135100,3045159360,11340,11350,11350,11340,1695
|
|
20231208,135000,3025923310,11350,11340,11350,11340,2203
|
|
20231208,134900,3000919710,11350,11350,11350,11340,224
|
|
20231208,134800,2998377320,11350,11350,11350,11350,329
|
|
20231208,134700,2994643170,11350,11340,11350,11340,292
|
|
20231208,134600,2991330470,11340,11340,11340,11330,363
|
|
20231208,134500,2987214810,11340,11330,11340,11330,470
|
|
20231208,134400,2981885200,11330,11340,11340,11330,374
|
|
20231208,134300,2977645410,11320,11350,11350,11320,2190
|
|
20231208,134200,2952823590,11340,11350,11350,11340,194
|
|
20231208,134100,2950622440,11350,11350,11350,11340,1038
|
|
20231208,134000,2938846690,11350,11350,11350,11340,1627
|
|
20231208,133900,2920392250,11350,11350,11350,11350,855
|
|
20231208,133800,2910688000,11350,11340,11350,11340,1594
|
|
20231208,133700,2892596200,11350,11350,11350,11340,429
|
|
20231208,133600,2887730340,11350,11350,11350,11350,1594
|
|
20231208,133500,2869638440,11340,11340,11410,11340,14013
|
|
20231208,133400,2710309970,11350,11350,11350,11340,929
|
|
20231208,133300,2699770630,11350,11340,11350,11340,267
|
|
20231208,133200,2696741630,11340,11350,11350,11340,232
|
|
20231208,133100,2694108530,11350,11350,11350,11340,614
|
|
20231208,133000,2687139700,11350,11350,11350,11350,115
|
|
20231208,132900,2685834450,11350,11340,11350,11330,3265
|
|
20231208,132800,2648778950,11350,11350,11350,11340,655
|
|
20231208,132700,2641350010,11350,11340,11350,11340,711
|
|
20231208,132600,2633283980,11340,11340,11340,11330,521
|
|
20231208,132500,2627378770,11340,11340,11340,11330,835
|
|
20231208,132400,2617912970,11340,11350,11350,11340,755
|
|
20231208,132300,2609347440,11350,11330,11350,11330,516
|
|
20231208,132200,2603495570,11340,11330,11340,11330,874
|
|
20231208,132100,2593587510,11330,11340,11340,11330,1950
|
|
20231208,132000,2571475010,11350,11350,11350,11340,270
|
|
20231208,131900,2568410520,11350,11350,11360,11350,1408
|
|
20231208,131800,2552428280,11350,11350,11350,11340,556
|
|
20231208,131700,2546117780,11350,11350,11350,11340,444
|
|
20231208,131600,2541078880,11350,11340,11350,11340,216
|
|
20231208,131500,2538627910,11340,11350,11350,11340,225
|
|
20231208,131400,2536074290,11350,11350,11350,11340,590
|
|
20231208,131300,2529380020,11340,11350,11350,11340,906
|
|
20231208,131200,2519104310,11350,11350,11350,11350,975
|
|
20231208,131100,2508038060,11350,11340,11370,11340,2135
|
|
20231208,131000,2483789980,11350,11350,11350,11340,3261
|
|
20231208,130900,2446777690,11340,11350,11370,11330,9768
|
|
20231208,130800,2335880200,11350,11330,11360,11330,2880
|
|
20231208,130700,2303202560,11330,11340,11350,11330,1284
|
|
20231208,130600,2288644600,11340,11350,11360,11340,1703
|
|
20231208,130500,2269319210,11350,11350,11360,11330,1501
|
|
20231208,130400,2252281930,11340,11330,11340,11330,979
|
|
20231208,130300,2241181140,11340,11330,11340,11330,973
|
|
20231208,130200,2230156360,11330,11330,11340,11320,544
|
|
20231208,130100,2223992780,11320,11290,11330,11290,4481
|
|
20231208,130000,2173305190,11290,11280,11290,11280,339
|
|
20231208,125900,2169479360,11280,11280,11290,11280,194
|
|
20231208,125800,2167290750,11280,11290,11290,11280,773
|
|
20231208,125700,2158568960,11280,11270,11290,11270,220
|
|
20231208,125600,2156086240,11270,11290,11290,11270,546
|
|
20231208,125500,2149927690,11290,11300,11300,11290,421
|
|
20231208,125400,2145172850,11300,11300,11310,11290,1588
|
|
20231208,125300,2127227290,11300,11270,11300,11270,3353
|
|
20231208,125200,2089401840,11260,11240,11260,11220,2800
|
|
20231208,125100,2057903910,11250,11240,11250,11240,345
|
|
20231208,125000,2054024570,11240,11230,11250,11220,3666
|
|
20231208,124900,2012818120,11210,11200,11220,11200,2695
|
|
20231208,124800,1982594810,11210,11190,11210,11190,2081
|
|
20231208,124700,1959307040,11200,11190,11200,11190,5564
|
|
20231208,124600,1897010470,11190,11190,11190,11190,422
|
|
20231208,124500,1892288290,11190,11190,11190,11190,594
|
|
20231208,124400,1885641430,11190,11190,11190,11190,573
|
|
20231208,124300,1879229560,11190,11190,11190,11190,398
|
|
20231208,124200,1874775940,11190,11190,11190,11180,280
|
|
20231208,124100,1871642790,11190,11190,11190,11190,769
|
|
20231208,124000,1863037680,11190,11190,11190,11190,984
|
|
20231208,123900,1852026720,11190,11190,11190,11190,598
|
|
20231208,123800,1845335100,11190,11190,11190,11180,330
|
|
20231208,123700,1841643400,11190,11190,11190,11190,296
|
|
20231208,123600,1838331160,11190,11190,11190,11190,2689
|
|
20231208,123500,1808241250,11190,11190,11190,11190,245
|
|
20231208,123400,1805499700,11190,11190,11190,11180,269
|
|
20231208,123300,1802490590,11190,11190,11190,11190,970
|
|
20231208,123200,1791636290,11190,11190,11190,11190,605
|
|
20231208,123100,1784866340,11190,11190,11190,11190,729
|
|
20231208,123000,1776708830,11190,11190,11190,11190,596
|
|
20231208,122900,1770039590,11190,11190,11190,11190,388
|
|
20231208,122800,1765697870,11190,11190,11190,11180,822
|
|
20231208,122700,1756499700,11190,11190,11200,11190,5429
|
|
20231208,122600,1695732050,11190,11190,11190,11190,380
|
|
20231208,122500,1691479850,11190,11190,11190,11180,229
|
|
20231208,122400,1688918340,11190,11190,11190,11190,202
|
|
20231208,122300,1686657960,11190,11190,11190,11180,696
|
|
20231208,122200,1678870720,11190,11190,11190,11180,183
|
|
20231208,122100,1676823050,11190,11190,11190,11190,155
|
|
20231208,122000,1675088600,11190,11190,11190,11180,486
|
|
20231208,121900,1669653460,11190,11190,11190,11180,400
|
|
20231208,121800,1665177470,11180,11180,11190,11180,1278
|
|
20231208,121700,1650888590,11190,11190,11190,11190,364
|
|
20231208,121600,1646815430,11190,11190,11190,11190,631
|
|
20231208,121500,1639754540,11190,11190,11190,11190,666
|
|
20231208,121400,1632302000,11190,11190,11190,11190,238
|
|
20231208,121300,1629638780,11190,11190,11190,11190,344
|
|
20231208,121200,1625789420,11190,11190,11190,11190,340
|
|
20231208,121100,1621984820,11190,11190,11190,11180,857
|
|
20231208,121000,1612395290,11190,11190,11190,11190,400
|
|
20231208,120900,1607919290,11190,11190,11190,11190,265
|
|
20231208,120800,1604953940,11190,11190,11190,11180,1205
|
|
20231208,120700,1591477000,11190,11190,11190,11190,213
|
|
20231208,120600,1589093530,11190,11190,11190,11180,725
|
|
20231208,120500,1580980930,11190,11190,11190,11180,541
|
|
20231208,120400,1574927180,11190,11190,11190,11190,352
|
|
20231208,120300,1570988300,11180,11190,11190,11180,374
|
|
20231208,120200,1566804140,11190,11190,11190,11190,626
|
|
20231208,120100,1559799200,11190,11190,11190,11180,360
|
|
20231208,120000,1555770950,11190,11190,11190,11190,523
|
|
20231208,115900,1549918580,11190,11190,11190,11190,1155
|
|
20231208,115800,1536994130,11190,11190,11190,11190,417
|
|
20231208,115700,1532327900,11190,11190,11190,11190,726
|
|
20231208,115600,1524203960,11190,11190,11190,11180,654
|
|
20231208,115500,1516885810,11190,11190,11190,11190,508
|
|
20231208,115400,1511201290,11190,11190,11190,11190,651
|
|
20231208,115300,1503916600,11190,11190,11190,11190,631
|
|
20231208,115200,1496855710,11190,11190,11190,11190,603
|
|
20231208,115100,1490108140,11190,11190,11190,11190,658
|
|
20231208,115000,1482745120,11190,11190,11190,11190,431
|
|
20231208,114900,1477922230,11190,11190,11190,11190,519
|
|
20231208,114800,1472114620,11190,11190,11190,11190,447
|
|
20231208,114700,1467112690,11190,11190,11190,11190,333
|
|
20231208,114600,1463386420,11190,11190,11190,11180,466
|
|
20231208,114500,1458173880,11190,11190,11190,11190,878
|
|
20231208,114400,1448349060,11190,11190,11190,11190,394
|
|
20231208,114300,1443940200,11190,11190,11190,11190,389
|
|
20231208,114200,1439587290,11190,11190,11190,11190,709
|
|
20231208,114100,1431653580,11180,11190,11190,11180,527
|
|
20231208,114000,1425758450,11190,11190,11190,11190,212
|
|
20231208,113900,1423386170,11190,11190,11190,11190,254
|
|
20231208,113800,1420543910,11190,11190,11190,11190,449
|
|
20231208,113700,1415519600,11180,11190,11190,11180,155
|
|
20231208,113600,1413785160,11190,11190,11190,11190,482
|
|
20231208,113500,1408391580,11190,11190,11190,11190,343
|
|
20231208,113400,1404553410,11180,11190,11190,11180,109
|
|
20231208,113300,1403333900,11190,11190,11190,11180,3875
|
|
20231208,113200,1360008890,11190,11190,11190,11190,531
|
|
20231208,113100,1354067000,11190,11190,11190,11180,695
|
|
20231208,113000,1346290000,11180,11190,11190,11180,394
|
|
20231208,112900,1341881280,11190,11190,11190,11190,1606
|
|
20231208,112800,1323910140,11190,11190,11190,11180,414
|
|
20231208,112700,1319277630,11190,11190,11190,11190,1092
|
|
20231208,112600,1307058150,11190,11190,11190,11180,705
|
|
20231208,112500,1299174390,11180,11190,11190,11180,564
|
|
20231208,112400,1292863750,11190,11190,11190,11190,320
|
|
20231208,112300,1289282950,11190,11190,11200,11190,791
|
|
20231208,112200,1280431460,11190,11190,11190,11180,345
|
|
20231208,112100,1276571710,11190,11190,11190,11190,799
|
|
20231208,112000,1267630900,11190,11190,11190,11190,3109
|
|
20231208,111900,1232841190,11190,11190,11190,11190,77
|
|
20231208,111800,1231979560,11190,11190,11190,11190,773
|
|
20231208,111700,1223329690,11190,11170,11190,11170,412
|
|
20231208,111600,1218724690,11160,11190,11190,11160,1760
|
|
20231208,111500,1199057510,11190,11190,11190,11190,110
|
|
20231208,111400,1197826610,11190,11190,11190,11190,631
|
|
20231208,111300,1190765720,11200,11200,11200,11200,66
|
|
20231208,111200,1190026520,11200,11200,11200,11200,60
|
|
20231208,111100,1189354520,11200,11200,11210,11200,462
|
|
20231208,111000,1184177130,11200,11200,11200,11200,451
|
|
20231208,110900,1179125930,11200,11200,11200,11200,8
|
|
20231208,110800,1179036330,11210,11200,11210,11200,1432
|
|
20231208,110700,1162997500,11190,11190,11190,11190,557
|
|
20231208,110600,1156764670,11190,11190,11200,11190,394
|
|
20231208,110500,1152355370,11200,11190,11200,11190,145
|
|
20231208,110400,1150732670,11200,11190,11200,11190,329
|
|
20231208,110300,1147048590,11200,11190,11200,11180,256
|
|
20231208,110200,1144184770,11180,11200,11200,11180,183
|
|
20231208,110100,1142136190,11200,11190,11200,11190,211
|
|
20231208,110000,1139774260,11190,11190,11190,11190,92
|
|
20231208,105900,1138744780,11180,11190,11190,11180,45
|
|
20231208,105800,1138241250,11190,11190,11190,11190,148
|
|
20231208,105700,1136585130,11200,11190,11200,11190,570
|
|
20231208,105600,1130205140,11190,11190,11190,11190,550
|
|
20231208,105500,1124050640,11200,11200,11200,11200,404
|
|
20231208,105400,1119525840,11200,11200,11200,11200,295
|
|
20231208,105300,1116221840,11200,11200,11200,11200,1053
|
|
20231208,105200,1104428240,11180,11190,11200,11180,3403
|
|
20231208,105100,1066348230,11170,11210,11210,11170,6130
|
|
20231208,105000,997664990,11210,11200,11210,11200,1274
|
|
20231208,104900,983395760,11170,11200,11200,11170,787
|
|
20231208,104800,974592900,11200,11200,11200,11200,530
|
|
20231208,104700,968656900,11210,11200,11210,11200,2143
|
|
20231208,104600,944653370,11190,11190,11190,11180,900
|
|
20231208,104500,934582490,11190,11200,11200,11190,18
|
|
20231208,104400,934380900,11190,11180,11190,11180,132
|
|
20231208,104300,932904770,11180,11180,11180,11180,43
|
|
20231208,104200,932424030,11170,11170,11170,11170,35
|
|
20231208,104100,932033080,11170,11180,11180,11170,449
|
|
20231208,104000,927013560,11180,11180,11190,11180,230
|
|
20231208,103900,924440370,11180,11180,11180,11170,240
|
|
20231208,103800,921757370,11190,11190,11190,11190,447
|
|
20231208,103700,916755440,11200,11190,11200,11180,773
|
|
20231208,103600,908110730,11190,11190,11190,11190,291
|
|
20231208,103500,904854440,11190,11190,11190,11190,101
|
|
20231208,103400,903724250,11200,11190,11200,11190,261
|
|
20231208,103300,900802080,11190,11190,11190,11190,625
|
|
20231208,103200,893808330,11190,11200,11200,11190,1427
|
|
20231208,103100,877839470,11190,11180,11200,11180,3488
|
|
20231208,103000,838809450,11190,11180,11190,11180,318
|
|
20231208,102900,835251740,11180,11190,11190,11180,26
|
|
20231208,102800,834960950,11180,11190,11190,11170,234
|
|
20231208,102700,832345070,11180,11200,11200,11180,1006
|
|
20231208,102600,821091780,11200,11200,11200,11190,35
|
|
20231208,102500,820699930,11200,11200,11200,11200,73
|
|
20231208,102400,819882330,11200,11190,11200,11190,392
|
|
20231208,102300,815494850,11200,11200,11200,11200,302
|
|
20231208,102200,812112450,11200,11200,11200,11200,610
|
|
20231208,102100,805280450,11200,11200,11200,11200,54
|
|
20231208,102000,804675650,11200,11190,11200,11190,141
|
|
20231208,101900,803096680,11190,11200,11200,11190,77
|
|
20231208,101800,802234430,11190,11210,11210,11190,81
|
|
20231208,101700,801326910,11190,11210,11220,11190,4110
|
|
20231208,101600,755234290,11200,11200,11200,11190,184
|
|
20231208,101500,753173630,11190,11190,11200,11180,6954
|
|
20231208,101400,675302290,11190,11200,11200,11190,287
|
|
20231208,101300,672090330,11190,11190,11200,11180,553
|
|
20231208,101200,665903730,11190,11180,11190,11180,2115
|
|
20231208,101100,642247630,11170,11180,11180,11170,5
|
|
20231208,101000,642191770,11180,11170,11180,11170,179
|
|
20231208,100900,640190930,11170,11160,11170,11160,128
|
|
20231208,100800,638761440,11170,11160,11170,11160,150
|
|
20231208,100700,637086870,11180,11180,11180,11160,373
|
|
20231208,100600,632919990,11180,11170,11180,11170,435
|
|
20231208,100500,628058370,11170,11160,11170,11160,358
|
|
20231208,100400,624061790,11170,11170,11170,11170,109
|
|
20231208,100300,622844260,11170,11180,11180,11170,700
|
|
20231208,100200,615021070,11180,11180,11180,11180,0
|
|
20231208,100100,615021070,11180,11180,11180,11180,1
|
|
20231208,100000,615009890,11180,11160,11180,11160,565
|
|
20231208,095900,608699080,11160,11160,11160,11160,201
|
|
20231208,095800,606455920,11160,11150,11160,11150,118
|
|
20231208,095700,605139790,11160,11160,11160,11150,386
|
|
20231208,095600,600834540,11170,11150,11170,11150,288
|
|
20231208,095500,597620920,11150,11180,11180,11150,1402
|
|
20231208,095400,581967550,11180,11190,11190,11180,884
|
|
20231208,095300,572080060,11180,11170,11180,11170,1580
|
|
20231208,095200,554418330,11160,11170,11170,11160,221
|
|
20231208,095100,551951870,11170,11170,11170,11170,190
|
|
20231208,095000,549829570,11170,11190,11190,11160,402
|
|
20231208,094900,545336220,11190,11160,11190,11160,4448
|
|
20231208,094800,495602430,11160,11160,11170,11160,48
|
|
20231208,094700,495066720,11160,11160,11170,11160,574
|
|
20231208,094600,488660450,11160,11170,11170,11160,275
|
|
20231208,094500,485589220,11160,11170,11170,11160,82
|
|
20231208,094400,484673470,11170,11170,11170,11160,4
|
|
20231208,094300,484628800,11160,11160,11160,11160,656
|
|
20231208,094200,477307840,11170,11150,11170,11150,1899
|
|
20231208,094100,456122730,11150,11150,11160,11140,354
|
|
20231208,094000,452175420,11150,11150,11160,11150,74
|
|
20231208,093900,451350300,11150,11160,11160,11140,891
|
|
20231208,093800,441415830,11160,11160,11160,11160,54
|
|
20231208,093700,440813190,11160,11160,11160,11160,7
|
|
20231208,093600,440735070,11150,11160,11160,11140,443
|
|
20231208,093500,435794020,11160,11150,11160,11150,228
|
|
20231208,093400,433251390,11150,11160,11160,11150,539
|
|
20231208,093300,427240900,11160,11180,11180,11160,351
|
|
20231208,093200,423320000,11180,11180,11190,11170,2876
|
|
20231208,093100,391166010,11180,11170,11180,11150,1637
|
|
20231208,093000,372879790,11170,11170,11170,11150,3322
|
|
20231208,092900,335803060,11170,11150,11180,11150,1093
|
|
20231208,092800,323597490,11150,11140,11160,11130,2471
|
|
20231208,092700,296069870,11140,11160,11160,11140,367
|
|
20231208,092600,291976650,11170,11160,11170,11160,1411
|
|
20231208,092500,276216530,11160,11170,11170,11120,501
|
|
20231208,092400,270626270,11170,11110,11180,11110,3955
|
|
20231208,092300,226557780,11100,11100,11100,11100,551
|
|
20231208,092200,220441680,11100,11100,11100,11090,669
|
|
20231208,092100,213015830,11110,11120,11120,11110,657
|
|
20231208,092000,205712600,11120,11100,11130,11100,3322
|
|
20231208,091900,168801210,11100,11060,11100,11060,1866
|
|
20231208,091800,148134570,11060,11060,11060,11050,1385
|
|
20231208,091700,132820790,11060,11070,11080,11060,379
|
|
20231208,091600,128625430,11070,11070,11070,11070,266
|
|
20231208,091500,125680810,11070,11070,11070,11070,100
|
|
20231208,091400,124573810,11090,11090,11090,11070,369
|
|
20231208,091300,120487810,11100,11060,11100,11060,899
|
|
20231208,091200,110530630,11060,11070,11070,11060,429
|
|
20231208,091100,105784500,11070,11080,11080,11070,20
|
|
20231208,091000,105563000,11080,11080,11110,11070,1244
|
|
20231208,090900,91775960,11060,11070,11080,11050,394
|
|
20231208,090800,87412280,11070,11100,11100,11070,653
|
|
20231208,090700,80180740,11100,11050,11140,11050,2386
|
|
20231208,090600,53754190,11060,11050,11060,11030,310
|
|
20231208,090500,50331460,11070,11040,11070,11040,201
|
|
20231208,090400,48112390,11080,11080,11100,11040,451
|
|
20231208,090300,43127440,11100,11040,11100,11040,1201
|
|
20231208,090200,29840710,11040,11030,11050,11030,1293
|
|
20231208,090100,15570080,11030,11010,11030,11010,132
|
|
20231208,090000,14116440,11050,11000,11050,11000,1283
|