597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,185400,1775262428,1329,1329,1329,1329,35803
|
|
20231204,185300,1775262428,1329,1329,1329,1329,0
|
|
20231204,185200,1775262428,1329,1329,1329,1329,0
|
|
20231204,185100,1775262428,1329,1329,1329,1329,0
|
|
20231204,185000,1775262428,1329,1329,1329,1329,0
|
|
20231204,184900,1775262428,1329,1329,1329,1329,0
|
|
20231204,184800,1775262428,1329,1329,1329,1329,0
|
|
20231204,184700,1775262428,1329,1329,1329,1329,0
|
|
20231204,184600,1775262428,1329,1329,1329,1329,0
|
|
20231204,184500,1775262428,1329,1329,1329,1329,0
|
|
20231204,184400,1775262428,1329,1329,1329,1329,0
|
|
20231204,184300,1775262428,1329,1329,1329,1329,0
|
|
20231204,184200,1775262428,1329,1329,1329,1329,0
|
|
20231204,184100,1775262428,1329,1329,1329,1329,0
|
|
20231204,184000,1775262428,1329,1329,1329,1329,0
|
|
20231204,183900,1775262428,1329,1329,1329,1329,0
|
|
20231204,183800,1775262428,1329,1329,1329,1329,0
|
|
20231204,183700,1775262428,1329,1329,1329,1329,0
|
|
20231204,183600,1775262428,1329,1329,1329,1329,0
|
|
20231204,183500,1775262428,1329,1329,1329,1329,0
|
|
20231204,183400,1775262428,1329,1329,1329,1329,0
|
|
20231204,183300,1775262428,1329,1329,1329,1329,0
|
|
20231204,183200,1775262428,1329,1329,1329,1329,0
|
|
20231204,183100,1775262428,1329,1329,1329,1329,0
|
|
20231204,183000,1775262428,1329,1329,1329,1329,0
|
|
20231204,182900,1775262428,1329,1329,1329,1329,0
|
|
20231204,182800,1775262428,1329,1329,1329,1329,0
|
|
20231204,182700,1775262428,1329,1329,1329,1329,0
|
|
20231204,182600,1775262428,1329,1329,1329,1329,0
|
|
20231204,182500,1775262428,1329,1329,1329,1329,0
|
|
20231204,182400,1775262428,1329,1329,1329,1329,35803
|
|
20231204,182300,1775262428,1329,1329,1329,1329,0
|
|
20231204,182200,1775262428,1329,1329,1329,1329,0
|
|
20231204,182100,1775262428,1329,1329,1329,1329,0
|
|
20231204,182000,1775262428,1329,1329,1329,1329,0
|
|
20231204,181900,1775262428,1329,1329,1329,1329,0
|
|
20231204,181800,1775262428,1329,1329,1329,1329,0
|
|
20231204,181700,1775262428,1329,1329,1329,1329,0
|
|
20231204,181600,1775262428,1329,1329,1329,1329,0
|
|
20231204,181500,1775262428,1329,1329,1329,1329,0
|
|
20231204,181400,1775262428,1329,1329,1329,1329,0
|
|
20231204,181300,1775262428,1329,1329,1329,1329,0
|
|
20231204,181200,1775262428,1329,1329,1329,1329,0
|
|
20231204,181100,1775262428,1329,1329,1329,1329,0
|
|
20231204,181000,1775262428,1329,1329,1329,1329,0
|
|
20231204,180900,1775262428,1329,1329,1329,1329,0
|
|
20231204,180800,1775262428,1329,1329,1329,1329,0
|
|
20231204,180700,1775262428,1329,1329,1329,1329,0
|
|
20231204,180600,1775262428,1329,1329,1329,1329,0
|
|
20231204,180500,1775262428,1329,1329,1329,1329,0
|
|
20231204,180400,1775262428,1329,1329,1329,1329,0
|
|
20231204,180300,1775262428,1329,1329,1329,1329,0
|
|
20231204,180200,1775262428,1329,1329,1329,1329,0
|
|
20231204,180100,1775262428,1329,1329,1329,1329,0
|
|
20231204,180000,1775262428,1329,1329,1329,1329,0
|
|
20231204,175900,1775262428,1329,1329,1329,1329,0
|
|
20231204,175800,1775262428,1329,1329,1329,1329,0
|
|
20231204,175700,1775262428,1329,1329,1329,1329,0
|
|
20231204,175600,1775262428,1329,1329,1329,1329,0
|
|
20231204,175500,1775262428,1329,1329,1329,1329,0
|
|
20231204,175400,1775262428,1329,1329,1329,1329,35803
|
|
20231204,175300,1775262428,1329,1329,1329,1329,0
|
|
20231204,175200,1775262428,1329,1329,1329,1329,0
|
|
20231204,175100,1775262428,1329,1329,1329,1329,0
|
|
20231204,175000,1775262428,1329,1329,1329,1329,0
|
|
20231204,174900,1775262428,1329,1329,1329,1329,0
|
|
20231204,174800,1775262428,1329,1329,1329,1329,0
|
|
20231204,174700,1775262428,1329,1329,1329,1329,0
|
|
20231204,174600,1775262428,1329,1329,1329,1329,0
|
|
20231204,174500,1775262428,1329,1329,1329,1329,0
|
|
20231204,174400,1775262428,1329,1329,1329,1329,0
|
|
20231204,174300,1775262428,1329,1329,1329,1329,0
|
|
20231204,174200,1775262428,1329,1329,1329,1329,0
|
|
20231204,174100,1775262428,1329,1329,1329,1329,0
|
|
20231204,174000,1775262428,1329,1329,1329,1329,0
|
|
20231204,173900,1775262428,1329,1329,1329,1329,0
|
|
20231204,173800,1775262428,1329,1329,1329,1329,0
|
|
20231204,173700,1775262428,1329,1329,1329,1329,0
|
|
20231204,173600,1775262428,1329,1329,1329,1329,0
|
|
20231204,173500,1775262428,1329,1329,1329,1329,0
|
|
20231204,173400,1775262428,1329,1329,1329,1329,0
|
|
20231204,173300,1775262428,1329,1329,1329,1329,0
|
|
20231204,173200,1775262428,1329,1329,1329,1329,0
|
|
20231204,173100,1775262428,1329,1329,1329,1329,0
|
|
20231204,173000,1775262428,1329,1329,1329,1329,0
|
|
20231204,172900,1775262428,1329,1329,1329,1329,0
|
|
20231204,172800,1775262428,1329,1329,1329,1329,0
|
|
20231204,172700,1775262428,1329,1329,1329,1329,0
|
|
20231204,172600,1775262428,1329,1329,1329,1329,0
|
|
20231204,172500,1775262428,1329,1329,1329,1329,0
|
|
20231204,172400,1775262428,1329,1329,1329,1329,35803
|
|
20231204,172300,1775262428,1329,1329,1329,1329,0
|
|
20231204,172200,1775262428,1329,1329,1329,1329,0
|
|
20231204,172100,1775262428,1329,1329,1329,1329,0
|
|
20231204,172000,1775262428,1329,1329,1329,1329,0
|
|
20231204,171900,1775262428,1329,1329,1329,1329,0
|
|
20231204,171800,1775262428,1329,1329,1329,1329,0
|
|
20231204,171700,1775262428,1329,1329,1329,1329,0
|
|
20231204,171600,1775262428,1329,1329,1329,1329,0
|
|
20231204,171500,1775262428,1329,1329,1329,1329,0
|
|
20231204,171400,1775262428,1329,1329,1329,1329,0
|
|
20231204,171300,1775262428,1329,1329,1329,1329,0
|
|
20231204,171200,1775262428,1329,1329,1329,1329,0
|
|
20231204,171100,1775262428,1329,1329,1329,1329,0
|
|
20231204,171000,1775262428,1329,1329,1329,1329,0
|
|
20231204,170900,1775262428,1329,1329,1329,1329,0
|
|
20231204,170800,1775262428,1329,1329,1329,1329,0
|
|
20231204,170700,1775262428,1329,1329,1329,1329,0
|
|
20231204,170600,1775262428,1329,1329,1329,1329,0
|
|
20231204,170500,1775262428,1329,1329,1329,1329,0
|
|
20231204,170400,1775262428,1329,1329,1329,1329,0
|
|
20231204,170300,1775262428,1329,1329,1329,1329,0
|
|
20231204,170200,1775262428,1329,1329,1329,1329,0
|
|
20231204,170100,1775262428,1329,1329,1329,1329,0
|
|
20231204,170000,1775262428,1329,1329,1329,1329,0
|
|
20231204,165900,1775262428,1329,1329,1329,1329,0
|
|
20231204,165800,1775262428,1329,1329,1329,1329,0
|
|
20231204,165700,1775262428,1329,1329,1329,1329,0
|
|
20231204,165600,1775262428,1329,1329,1329,1329,0
|
|
20231204,165500,1775262428,1329,1329,1329,1329,0
|
|
20231204,165400,1775262428,1329,1329,1329,1329,35803
|
|
20231204,165300,1775262428,1329,1329,1329,1329,0
|
|
20231204,165200,1775262428,1329,1329,1329,1329,0
|
|
20231204,165100,1775262428,1329,1329,1329,1329,0
|
|
20231204,165000,1775262428,1329,1329,1329,1329,0
|
|
20231204,164900,1775262428,1329,1329,1329,1329,0
|
|
20231204,164800,1775262428,1329,1329,1329,1329,0
|
|
20231204,164700,1775262428,1329,1329,1329,1329,0
|
|
20231204,164600,1775262428,1329,1329,1329,1329,0
|
|
20231204,164500,1775262428,1329,1329,1329,1329,0
|
|
20231204,164400,1775262428,1329,1329,1329,1329,0
|
|
20231204,164300,1775262428,1329,1329,1329,1329,0
|
|
20231204,164200,1775262428,1329,1329,1329,1329,0
|
|
20231204,164100,1775262428,1329,1329,1329,1329,0
|
|
20231204,164000,1775262428,1329,1329,1329,1329,0
|
|
20231204,163900,1775262428,1329,1329,1329,1329,0
|
|
20231204,163800,1775262428,1329,1329,1329,1329,0
|
|
20231204,163700,1775262428,1329,1329,1329,1329,0
|
|
20231204,163600,1775262428,1329,1329,1329,1329,0
|
|
20231204,163500,1775262428,1329,1329,1329,1329,0
|
|
20231204,163400,1775262428,1329,1329,1329,1329,0
|
|
20231204,163300,1775262428,1329,1329,1329,1329,0
|
|
20231204,163200,1775262428,1329,1329,1329,1329,0
|
|
20231204,163100,1775262428,1329,1329,1329,1329,0
|
|
20231204,163000,1775262428,1329,1329,1329,1329,0
|
|
20231204,162900,1775262428,1329,1329,1329,1329,0
|
|
20231204,162800,1775262428,1329,1329,1329,1329,0
|
|
20231204,162700,1775262428,1329,1329,1329,1329,0
|
|
20231204,162600,1775262428,1329,1329,1329,1329,0
|
|
20231204,162500,1775262428,1329,1329,1329,1329,0
|
|
20231204,162400,1775262428,1329,1329,1329,1329,35803
|
|
20231204,162300,1775262428,1329,1329,1329,1329,0
|
|
20231204,162200,1775262428,1329,1329,1329,1329,0
|
|
20231204,162100,1775262428,1329,1329,1329,1329,0
|
|
20231204,162000,1775262428,1329,1329,1329,1329,0
|
|
20231204,161900,1775262428,1329,1329,1329,1329,0
|
|
20231204,161800,1775262428,1329,1329,1329,1329,0
|
|
20231204,161700,1775262428,1329,1329,1329,1329,0
|
|
20231204,161600,1775262428,1329,1329,1329,1329,0
|
|
20231204,161500,1775262428,1329,1329,1329,1329,0
|
|
20231204,161400,1775262428,1329,1329,1329,1329,0
|
|
20231204,161300,1775262428,1329,1329,1329,1329,0
|
|
20231204,161200,1775262428,1329,1329,1329,1329,0
|
|
20231204,161100,1775262428,1329,1329,1329,1329,0
|
|
20231204,161000,1775262428,1329,1329,1329,1329,0
|
|
20231204,160900,1775262428,1329,1329,1329,1329,0
|
|
20231204,160800,1775262428,1329,1329,1329,1329,0
|
|
20231204,160700,1775262428,1329,1329,1329,1329,0
|
|
20231204,160600,1775262428,1329,1329,1329,1329,0
|
|
20231204,160500,1775262428,1329,1329,1329,1329,0
|
|
20231204,160400,1775262428,1329,1329,1329,1329,0
|
|
20231204,160300,1775262428,1329,1329,1329,1329,0
|
|
20231204,160200,1775262428,1329,1329,1329,1329,0
|
|
20231204,160100,1775262428,1329,1329,1329,1329,0
|
|
20231204,160000,1775262428,1329,1329,1329,1329,0
|
|
20231204,155900,1775262428,1329,1329,1329,1329,0
|
|
20231204,155800,1775262428,1329,1329,1329,1329,0
|
|
20231204,155700,1775262428,1329,1329,1329,1329,0
|
|
20231204,155600,1775262428,1329,1329,1329,1329,0
|
|
20231204,155500,1775262428,1329,1329,1329,1329,0
|
|
20231204,155400,1775262428,1329,1329,1329,1329,35803
|
|
20231204,155300,1775262428,1329,1329,1329,1329,0
|
|
20231204,155200,1775262428,1329,1329,1329,1329,0
|
|
20231204,155100,1775262428,1329,1329,1329,1329,0
|
|
20231204,155000,1775262428,1329,1329,1329,1329,0
|
|
20231204,154900,1775262428,1329,1329,1329,1329,0
|
|
20231204,154800,1775262428,1329,1329,1329,1329,0
|
|
20231204,154700,1775262428,1329,1329,1329,1329,0
|
|
20231204,154600,1775262428,1329,1329,1329,1329,0
|
|
20231204,154500,1775262428,1329,1329,1329,1329,0
|
|
20231204,154400,1775262428,1329,1329,1329,1329,0
|
|
20231204,154300,1775262428,1329,1329,1329,1329,0
|
|
20231204,154200,1775262428,1329,1329,1329,1329,0
|
|
20231204,154100,1775262428,1329,1329,1329,1329,0
|
|
20231204,154000,1775262428,1329,1329,1329,1329,0
|
|
20231204,153900,1775262428,1329,1329,1329,1329,0
|
|
20231204,153800,1775262428,1329,1329,1329,1329,0
|
|
20231204,153700,1775262428,1329,1329,1329,1329,0
|
|
20231204,153600,1775262428,1329,1329,1329,1329,0
|
|
20231204,153500,1775262428,1329,1329,1329,1329,0
|
|
20231204,153400,1775262428,1329,1329,1329,1329,0
|
|
20231204,153300,1775262428,1329,1329,1329,1329,0
|
|
20231204,153200,1775262428,1329,1329,1329,1329,0
|
|
20231204,153100,1775262428,1329,1329,1329,1329,0
|
|
20231204,153000,1775262428,1329,1329,1329,1329,35803
|
|
20231204,152900,1727680241,1330,1330,1330,1330,0
|
|
20231204,152800,1727680241,1330,1330,1330,1330,0
|
|
20231204,152700,1727680241,1330,1330,1330,1330,0
|
|
20231204,152600,1727680241,1330,1330,1330,1330,0
|
|
20231204,152500,1727680241,1330,1330,1330,1330,0
|
|
20231204,152400,1727680241,1330,1330,1330,1330,0
|
|
20231204,152300,1727680241,1330,1330,1330,1330,0
|
|
20231204,152200,1727680241,1330,1330,1330,1330,0
|
|
20231204,152100,1727680241,1330,1330,1330,1330,0
|
|
20231204,152000,1727680241,1330,1330,1330,1330,0
|
|
20231204,151900,1727680241,1330,1330,1330,1329,2018
|
|
20231204,151800,1724996302,1330,1329,1330,1329,1185
|
|
20231204,151700,1723421326,1330,1330,1330,1330,3558
|
|
20231204,151600,1718689186,1331,1331,1331,1331,1933
|
|
20231204,151500,1716116363,1331,1328,1332,1328,9774
|
|
20231204,151400,1703128360,1328,1328,1331,1328,6739
|
|
20231204,151300,1694178717,1328,1330,1331,1327,4902
|
|
20231204,151200,1687665131,1329,1330,1330,1329,7249
|
|
20231204,151100,1678027506,1330,1330,1330,1330,191
|
|
20231204,151000,1677773476,1330,1330,1331,1330,3899
|
|
20231204,150900,1672586327,1331,1331,1331,1331,56
|
|
20231204,150800,1672511791,1331,1330,1331,1330,9339
|
|
20231204,150700,1660082582,1330,1330,1330,1330,0
|
|
20231204,150600,1660082582,1330,1330,1330,1330,1617
|
|
20231204,150500,1657931972,1330,1329,1330,1329,2795
|
|
20231204,150400,1654216791,1329,1330,1330,1329,699
|
|
20231204,150300,1653287252,1330,1330,1330,1330,550
|
|
20231204,150200,1652555752,1330,1330,1330,1330,155
|
|
20231204,150100,1652349602,1330,1327,1330,1327,1472
|
|
20231204,150000,1650396162,1330,1330,1330,1330,112
|
|
20231204,145900,1650247202,1331,1330,1331,1330,2215
|
|
20231204,145800,1647300201,1327,1331,1331,1327,4680
|
|
20231204,145700,1641080653,1333,1328,1333,1328,2124
|
|
20231204,145600,1638255461,1328,1333,1333,1328,935
|
|
20231204,145500,1637011141,1328,1327,1333,1327,1345
|
|
20231204,145400,1635219085,1333,1333,1333,1333,724
|
|
20231204,145300,1634253993,1333,1330,1333,1326,5588
|
|
20231204,145200,1626827282,1333,1330,1333,1330,4645
|
|
20231204,145100,1620636522,1329,1331,1331,1329,3263
|
|
20231204,145000,1616295366,1331,1331,1332,1331,3256
|
|
20231204,144900,1611959901,1331,1325,1331,1325,4971
|
|
20231204,144800,1605362826,1325,1325,1326,1325,477
|
|
20231204,144700,1604730764,1325,1327,1327,1325,2896
|
|
20231204,144600,1600891181,1327,1327,1327,1327,85
|
|
20231204,144500,1600778386,1325,1326,1326,1325,3742
|
|
20231204,144400,1595817057,1326,1326,1326,1325,3552
|
|
20231204,144300,1591107212,1326,1327,1327,1326,1915
|
|
20231204,144200,1588567897,1327,1327,1327,1327,5978
|
|
20231204,144100,1580635091,1328,1327,1328,1327,753
|
|
20231204,144000,1579635857,1327,1328,1328,1327,3775
|
|
20231204,143900,1574623778,1328,1328,1328,1328,445
|
|
20231204,143800,1574032818,1328,1328,1328,1328,3220
|
|
20231204,143700,1569756658,1328,1328,1329,1328,4877
|
|
20231204,143600,1563279980,1328,1330,1330,1328,1281
|
|
20231204,143500,1561578648,1330,1330,1330,1330,137
|
|
20231204,143400,1561396438,1328,1329,1329,1328,5796
|
|
20231204,143300,1553698013,1330,1330,1330,1330,4522
|
|
20231204,143200,1547683753,1330,1330,1330,1330,1433
|
|
20231204,143100,1545777863,1330,1331,1331,1330,550
|
|
20231204,143000,1545046313,1331,1330,1331,1330,510
|
|
20231204,142900,1544368003,1330,1331,1331,1330,1929
|
|
20231204,142800,1541802404,1331,1331,1331,1331,2475
|
|
20231204,142700,1538508179,1331,1332,1332,1331,1729
|
|
20231204,142600,1536206812,1332,1332,1332,1332,208
|
|
20231204,142500,1535929756,1332,1331,1332,1331,172
|
|
20231204,142400,1535700822,1331,1332,1332,1331,1125
|
|
20231204,142300,1534203322,1332,1332,1332,1332,55
|
|
20231204,142200,1534130062,1332,1332,1332,1332,52
|
|
20231204,142100,1534060798,1332,1333,1333,1332,1244
|
|
20231204,142000,1532403765,1333,1332,1333,1332,2
|
|
20231204,141900,1532401100,1332,1332,1332,1332,0
|
|
20231204,141800,1532401100,1332,1332,1332,1332,0
|
|
20231204,141700,1532401100,1332,1332,1332,1332,12
|
|
20231204,141600,1532385116,1332,1332,1332,1332,101
|
|
20231204,141500,1532250584,1332,1333,1333,1332,1439
|
|
20231204,141400,1530333397,1333,1333,1333,1333,244
|
|
20231204,141300,1530008145,1333,1333,1333,1333,146
|
|
20231204,141200,1529813527,1332,1332,1332,1332,6
|
|
20231204,141100,1529805535,1332,1333,1333,1332,375
|
|
20231204,141000,1529306010,1333,1334,1335,1333,1656
|
|
20231204,140900,1527097291,1334,1333,1334,1333,4339
|
|
20231204,140800,1521311111,1333,1333,1333,1333,55
|
|
20231204,140700,1521237796,1333,1332,1333,1332,790
|
|
20231204,140600,1520184766,1331,1331,1331,1331,0
|
|
20231204,140500,1520184766,1331,1331,1331,1331,1231
|
|
20231204,140400,1518546305,1330,1331,1331,1330,452
|
|
20231204,140300,1517945108,1331,1331,1331,1331,363
|
|
20231204,140200,1517461955,1330,1330,1330,1329,584
|
|
20231204,140100,1516685236,1330,1330,1330,1330,1204
|
|
20231204,140000,1515083916,1330,1331,1331,1330,4788
|
|
20231204,135900,1508715801,1331,1331,1331,1331,180
|
|
20231204,135800,1508476221,1329,1329,1330,1329,192
|
|
20231204,135700,1508221003,1331,1330,1331,1329,2528
|
|
20231204,135600,1504858231,1331,1329,1331,1329,760
|
|
20231204,135500,1503847489,1329,1330,1330,1329,4000
|
|
20231204,135400,1498528711,1330,1330,1330,1330,0
|
|
20231204,135300,1498528711,1330,1330,1330,1330,647
|
|
20231204,135200,1497668201,1330,1330,1330,1330,0
|
|
20231204,135100,1497668201,1330,1331,1331,1330,1347
|
|
20231204,135000,1495876364,1331,1331,1331,1331,81
|
|
20231204,134900,1495768553,1331,1330,1331,1329,6327
|
|
20231204,134800,1487353068,1330,1331,1331,1330,4286
|
|
20231204,134700,1481652638,1331,1331,1331,1331,490
|
|
20231204,134600,1481000448,1331,1331,1331,1331,672
|
|
20231204,134500,1480106016,1331,1332,1332,1331,5445
|
|
20231204,134400,1472853530,1333,1332,1333,1332,364
|
|
20231204,134300,1472368340,1333,1334,1334,1332,285
|
|
20231204,134200,1471988638,1333,1331,1333,1331,7798
|
|
20231204,134100,1461604098,1331,1331,1331,1331,1289
|
|
20231204,134000,1459888439,1332,1332,1332,1331,3431
|
|
20231204,133900,1455320762,1332,1332,1332,1332,157
|
|
20231204,133800,1455111638,1331,1331,1333,1331,6440
|
|
20231204,133700,1446534249,1330,1329,1330,1329,3019
|
|
20231204,133600,1442520057,1329,1326,1329,1326,2954
|
|
20231204,133500,1438597744,1326,1327,1327,1326,1693
|
|
20231204,133400,1436351705,1327,1327,1327,1327,654
|
|
20231204,133300,1435483847,1326,1327,1327,1326,695
|
|
20231204,133200,1434561727,1327,1327,1327,1326,3844
|
|
20231204,133100,1429464525,1327,1328,1328,1327,233
|
|
20231204,133000,1429155309,1328,1327,1328,1326,3540
|
|
20231204,132900,1424460697,1328,1326,1328,1326,1560
|
|
20231204,132800,1422390726,1327,1327,1327,1325,3603
|
|
20231204,132700,1417615241,1326,1326,1327,1325,1315
|
|
20231204,132600,1415871616,1326,1326,1326,1325,1019
|
|
20231204,132500,1414520562,1325,1326,1326,1325,1452
|
|
20231204,132400,1412595261,1327,1328,1328,1327,1403
|
|
20231204,132300,1410733395,1328,1327,1328,1327,749
|
|
20231204,132200,1409739368,1327,1327,1327,1326,584
|
|
20231204,132100,1408964600,1327,1326,1327,1326,777
|
|
20231204,132000,1407933546,1326,1323,1326,1323,1635
|
|
20231204,131900,1405767456,1326,1326,1326,1325,235
|
|
20231204,131800,1405455901,1326,1323,1326,1322,8481
|
|
20231204,131700,1394216200,1322,1323,1323,1322,6969
|
|
20231204,131600,1384997354,1323,1323,1323,1323,486
|
|
20231204,131500,1384354376,1323,1322,1323,1322,2175
|
|
20231204,131400,1381478976,1325,1322,1325,1322,882
|
|
20231204,131300,1380312306,1322,1324,1324,1321,100
|
|
20231204,131200,1380180128,1321,1324,1324,1321,10177
|
|
20231204,131100,1366728865,1324,1324,1324,1324,145
|
|
20231204,131000,1366536885,1323,1324,1324,1323,473
|
|
20231204,130900,1365910734,1324,1324,1325,1324,1213
|
|
20231204,130800,1364304721,1324,1325,1325,1324,251
|
|
20231204,130700,1363972351,1325,1325,1325,1325,150
|
|
20231204,130600,1363773601,1325,1325,1325,1322,3052
|
|
20231204,130500,1359736250,1325,1322,1325,1321,1117
|
|
20231204,130400,1358258037,1322,1322,1324,1322,8193
|
|
20231204,130300,1347426468,1322,1323,1323,1322,1967
|
|
20231204,130200,1344825633,1322,1324,1325,1322,10837
|
|
20231204,130100,1330488525,1325,1325,1325,1325,3301
|
|
20231204,130000,1326114700,1325,1324,1325,1324,316
|
|
20231204,125900,1325696010,1324,1324,1325,1324,4427
|
|
20231204,125800,1319834658,1324,1325,1325,1324,1349
|
|
20231204,125700,1318047318,1325,1325,1326,1325,1823
|
|
20231204,125600,1315631812,1325,1325,1325,1325,1680
|
|
20231204,125500,1313405812,1326,1325,1326,1325,1601
|
|
20231204,125400,1311284461,1325,1326,1326,1325,1098
|
|
20231204,125300,1309829550,1325,1325,1325,1325,710
|
|
20231204,125200,1308888800,1326,1326,1326,1326,219
|
|
20231204,125100,1308598406,1326,1325,1326,1325,260
|
|
20231204,125000,1308253870,1325,1326,1326,1325,63
|
|
20231204,124900,1308170383,1326,1325,1326,1325,3423
|
|
20231204,124800,1303634836,1325,1325,1326,1325,1105
|
|
20231204,124700,1302170701,1326,1324,1326,1324,2486
|
|
20231204,124600,1298878467,1326,1325,1326,1324,916
|
|
20231204,124500,1297664739,1325,1326,1326,1325,862
|
|
20231204,124400,1296522539,1326,1326,1326,1324,3518
|
|
20231204,124300,1291863198,1326,1325,1326,1323,8161
|
|
20231204,124200,1281061200,1325,1325,1325,1325,1000
|
|
20231204,124100,1279736200,1324,1324,1325,1324,2512
|
|
20231204,124000,1276409124,1324,1326,1326,1323,3823
|
|
20231204,123900,1271341809,1323,1326,1326,1323,28582
|
|
20231204,123800,1233473932,1326,1326,1327,1326,620
|
|
20231204,123700,1232651699,1327,1327,1327,1326,3230
|
|
20231204,123600,1228368292,1327,1327,1327,1327,165
|
|
20231204,123500,1228149337,1326,1328,1328,1326,762
|
|
20231204,123400,1227138436,1328,1327,1328,1325,10207
|
|
20231204,123300,1213609658,1327,1327,1329,1326,11477
|
|
20231204,123200,1198388758,1327,1327,1327,1327,3397
|
|
20231204,123100,1193880939,1327,1328,1328,1327,4220
|
|
20231204,123000,1188280655,1328,1330,1330,1328,1828
|
|
20231204,122900,1185852995,1330,1330,1330,1330,52
|
|
20231204,122800,1185783835,1328,1328,1330,1328,1056
|
|
20231204,122700,1184379450,1328,1328,1329,1327,6280
|
|
20231204,122600,1176041635,1328,1328,1328,1328,361
|
|
20231204,122500,1175562227,1328,1328,1328,1328,2008
|
|
20231204,122400,1172895603,1329,1329,1329,1329,86
|
|
20231204,122300,1172781309,1329,1329,1329,1329,306
|
|
20231204,122200,1172374635,1329,1330,1331,1329,1667
|
|
20231204,122100,1170157690,1332,1330,1332,1330,126
|
|
20231204,122000,1169990058,1330,1331,1332,1330,179
|
|
20231204,121900,1169751834,1333,1333,1333,1333,1168
|
|
20231204,121800,1168194890,1335,1332,1335,1330,675
|
|
20231204,121700,1167295256,1333,1330,1333,1330,1001
|
|
20231204,121600,1165962741,1330,1328,1330,1328,620
|
|
20231204,121500,1165139377,1330,1328,1330,1328,3151
|
|
20231204,121400,1160949524,1328,1327,1328,1327,426
|
|
20231204,121300,1160384212,1328,1327,1328,1327,2566
|
|
20231204,121200,1156978919,1328,1328,1328,1328,718
|
|
20231204,121100,1156025415,1328,1328,1328,1328,35
|
|
20231204,121000,1155978935,1328,1327,1328,1327,1464
|
|
20231204,120900,1154036079,1328,1330,1330,1327,5084
|
|
20231204,120800,1147288227,1330,1328,1330,1328,1019
|
|
20231204,120700,1145934843,1328,1328,1328,1328,26
|
|
20231204,120600,1145900315,1328,1329,1329,1328,2569
|
|
20231204,120500,1142488682,1328,1328,1328,1328,1382
|
|
20231204,120400,1140653386,1327,1329,1330,1327,5675
|
|
20231204,120300,1133116986,1330,1330,1330,1327,6356
|
|
20231204,120200,1124670859,1330,1330,1331,1330,6646
|
|
20231204,120100,1115831677,1331,1331,1331,1330,812
|
|
20231204,120000,1114751437,1331,1333,1333,1331,4308
|
|
20231204,115900,1109016616,1333,1332,1333,1332,7001
|
|
20231204,115800,1099691194,1333,1333,1333,1333,205
|
|
20231204,115700,1099417929,1332,1332,1332,1332,2738
|
|
20231204,115600,1095770913,1332,1332,1332,1332,150
|
|
20231204,115500,1095571113,1332,1332,1332,1331,1648
|
|
20231204,115400,1093376184,1332,1332,1332,1332,25
|
|
20231204,115300,1093342884,1332,1332,1332,1332,4025
|
|
20231204,115200,1087981584,1332,1333,1333,1332,223
|
|
20231204,115100,1087684538,1333,1336,1336,1333,373
|
|
20231204,115000,1087187325,1336,1334,1336,1333,3535
|
|
20231204,114900,1082474035,1336,1334,1336,1333,211
|
|
20231204,114800,1082192729,1333,1334,1334,1333,537
|
|
20231204,114700,1081476521,1334,1336,1336,1334,36
|
|
20231204,114600,1081428445,1334,1336,1336,1334,79
|
|
20231204,114500,1081323021,1336,1334,1336,1334,501
|
|
20231204,114400,1080654685,1333,1334,1334,1333,26
|
|
20231204,114300,1080620012,1333,1333,1333,1333,446
|
|
20231204,114200,1080025494,1333,1333,1333,1333,290
|
|
20231204,114100,1079638924,1333,1333,1334,1333,3099
|
|
20231204,114000,1075505904,1333,1333,1333,1333,1750
|
|
20231204,113900,1073173154,1333,1334,1335,1333,1107
|
|
20231204,113800,1071695399,1333,1333,1333,1333,1250
|
|
20231204,113700,1070029149,1333,1333,1333,1333,2010
|
|
20231204,113600,1067349819,1334,1333,1334,1333,1431
|
|
20231204,113500,1065442063,1333,1333,1333,1333,22
|
|
20231204,113400,1065412737,1333,1332,1333,1332,178
|
|
20231204,113300,1065175588,1332,1332,1332,1332,84
|
|
20231204,113200,1065063700,1333,1333,1333,1333,443
|
|
20231204,113100,1064473181,1333,1333,1334,1333,748
|
|
20231204,113000,1063476059,1333,1334,1334,1333,102
|
|
20231204,112900,1063340091,1334,1334,1334,1334,188
|
|
20231204,112800,1063089299,1333,1333,1333,1333,427
|
|
20231204,112700,1062520108,1333,1332,1333,1332,1086
|
|
20231204,112600,1061073553,1333,1334,1334,1333,1112
|
|
20231204,112500,1059591240,1334,1334,1334,1333,200
|
|
20231204,112400,1059324598,1334,1334,1334,1333,3773
|
|
20231204,112300,1054294416,1333,1333,1333,1333,1006
|
|
20231204,112200,1052953418,1334,1334,1334,1334,800
|
|
20231204,112100,1051886218,1334,1334,1334,1334,396
|
|
20231204,112000,1051357954,1334,1334,1335,1334,716
|
|
20231204,111900,1050402666,1334,1335,1335,1334,38
|
|
20231204,111800,1050351968,1335,1334,1335,1334,248
|
|
20231204,111700,1050020908,1334,1334,1334,1334,503
|
|
20231204,111600,1049349906,1334,1335,1335,1334,9189
|
|
20231204,111500,1037091018,1335,1337,1338,1335,7769
|
|
20231204,111400,1026716137,1336,1336,1336,1335,3802
|
|
20231204,111300,1021636674,1337,1335,1337,1335,34
|
|
20231204,111200,1021591282,1335,1337,1337,1335,1007
|
|
20231204,111100,1020246935,1335,1337,1337,1335,130
|
|
20231204,111000,1020073325,1337,1337,1337,1337,201
|
|
20231204,110900,1019804588,1337,1337,1338,1336,3048
|
|
20231204,110800,1015731440,1337,1338,1338,1337,146
|
|
20231204,110700,1015536112,1339,1339,1339,1339,4374
|
|
20231204,110600,1009679326,1339,1339,1339,1339,100
|
|
20231204,110500,1009545426,1340,1340,1340,1340,1018
|
|
20231204,110400,1008181306,1340,1342,1342,1340,2403
|
|
20231204,110300,1004961256,1342,1342,1342,1340,2017
|
|
20231204,110200,1002256242,1344,1344,1344,1339,1418
|
|
20231204,110100,1000354320,1344,1344,1344,1333,1906
|
|
20231204,110000,997800000,1344,1343,1344,1340,1339
|
|
20231204,105900,996003277,1340,1333,1343,1333,28670
|
|
20231204,105800,957663899,1332,1332,1332,1332,4010
|
|
20231204,105700,952322579,1331,1333,1333,1331,3530
|
|
20231204,105600,947622818,1333,1333,1333,1333,2063
|
|
20231204,105500,944872839,1333,1334,1334,1333,11
|
|
20231204,105400,944858175,1335,1333,1336,1328,9784
|
|
20231204,105300,931804728,1330,1328,1332,1327,12604
|
|
20231204,105200,915048021,1328,1330,1330,1328,471
|
|
20231204,105100,914421685,1330,1327,1330,1327,832
|
|
20231204,105000,913317576,1327,1327,1330,1327,459
|
|
20231204,104900,912708468,1327,1327,1327,1327,903
|
|
20231204,104800,911510187,1326,1330,1330,1326,6653
|
|
20231204,104700,902682978,1330,1329,1330,1329,1179
|
|
20231204,104600,901116067,1329,1331,1331,1329,4916
|
|
20231204,104500,894576174,1331,1332,1332,1331,2207
|
|
20231204,104400,891636734,1333,1334,1334,1332,3230
|
|
20231204,104300,887332024,1333,1333,1333,1332,4279
|
|
20231204,104200,881629117,1333,1332,1333,1332,870
|
|
20231204,104100,880469951,1332,1332,1332,1332,199
|
|
20231204,104000,880204883,1331,1330,1331,1329,6641
|
|
20231204,103900,871372830,1330,1329,1330,1329,2625
|
|
20231204,103800,867884197,1329,1330,1330,1329,1225
|
|
20231204,103700,866255097,1330,1330,1330,1330,204
|
|
20231204,103600,865983777,1330,1331,1331,1330,1706
|
|
20231204,103500,863713299,1331,1327,1331,1326,1395
|
|
20231204,103400,861862145,1331,1331,1332,1327,5577
|
|
20231204,103300,854450582,1331,1331,1331,1331,912
|
|
20231204,103200,853236710,1331,1330,1331,1327,1655
|
|
20231204,103100,851035601,1329,1328,1329,1327,10806
|
|
20231204,103000,836679080,1328,1328,1329,1328,4701
|
|
20231204,102900,830435100,1329,1329,1329,1328,1321
|
|
20231204,102800,828680736,1329,1329,1330,1328,14499
|
|
20231204,102700,809406992,1329,1329,1329,1325,12145
|
|
20231204,102600,793287880,1329,1330,1330,1329,2116
|
|
20231204,102500,790475644,1330,1330,1330,1329,3226
|
|
20231204,102400,786185526,1330,1330,1330,1328,7145
|
|
20231204,102300,776685917,1330,1331,1331,1329,12407
|
|
20231204,102200,760185427,1330,1333,1333,1330,37627
|
|
20231204,102100,710094535,1333,1334,1334,1332,34753
|
|
20231204,102000,663793853,1333,1335,1336,1333,8649
|
|
20231204,101900,652253552,1336,1337,1337,1336,9
|
|
20231204,101800,652241521,1337,1335,1337,1334,4932
|
|
20231204,101700,645659414,1335,1335,1335,1335,2015
|
|
20231204,101600,642969389,1335,1335,1337,1335,4651
|
|
20231204,101500,636755048,1335,1337,1337,1334,2085
|
|
20231204,101400,633971414,1337,1339,1339,1337,1555
|
|
20231204,101300,631891540,1338,1335,1338,1335,4900
|
|
20231204,101200,625341869,1335,1336,1336,1335,6058
|
|
20231204,101100,617251381,1337,1337,1337,1337,2369
|
|
20231204,101000,614084028,1337,1338,1339,1337,2468
|
|
20231204,100900,610782468,1338,1340,1340,1337,747
|
|
20231204,100800,609782842,1340,1345,1345,1340,2042
|
|
20231204,100700,607043894,1345,1344,1345,1336,4486
|
|
20231204,100600,601039068,1337,1337,1344,1336,15735
|
|
20231204,100500,579996145,1336,1341,1343,1336,8102
|
|
20231204,100400,569140804,1340,1340,1340,1340,188
|
|
20231204,100300,568888884,1340,1343,1344,1340,3007
|
|
20231204,100200,564855287,1343,1340,1343,1340,509
|
|
20231204,100100,564172524,1340,1340,1340,1333,4846
|
|
20231204,100000,557692956,1340,1338,1340,1338,84
|
|
20231204,095900,557580496,1340,1338,1340,1331,7419
|
|
20231204,095800,547669891,1338,1340,1344,1330,34648
|
|
20231204,095700,501501015,1345,1345,1345,1345,9
|
|
20231204,095600,501488910,1346,1347,1348,1337,2535
|
|
20231204,095500,498096103,1348,1348,1348,1338,21189
|
|
20231204,095400,469635756,1348,1350,1350,1346,1801
|
|
20231204,095300,467207427,1350,1347,1351,1347,2826
|
|
20231204,095200,463399418,1350,1347,1350,1346,5587
|
|
20231204,095100,455874709,1347,1350,1351,1347,7510
|
|
20231204,095000,445742781,1350,1352,1352,1350,1400
|
|
20231204,094900,443850781,1350,1351,1352,1350,15925
|
|
20231204,094800,422345538,1351,1353,1353,1350,11371
|
|
20231204,094700,406982576,1354,1355,1355,1352,10372
|
|
20231204,094600,392940195,1355,1354,1355,1354,2549
|
|
20231204,094500,389486338,1354,1354,1354,1353,603
|
|
20231204,094400,388670005,1354,1355,1355,1353,883
|
|
20231204,094300,387474329,1355,1357,1357,1355,7370
|
|
20231204,094200,377484139,1357,1357,1357,1357,0
|
|
20231204,094100,377484139,1357,1356,1357,1356,2726
|
|
20231204,094000,373787353,1357,1359,1359,1356,2387
|
|
20231204,093900,370549069,1359,1358,1359,1357,2147
|
|
20231204,093800,367635096,1359,1359,1359,1359,33
|
|
20231204,093700,367590249,1359,1360,1360,1359,373
|
|
20231204,093600,367083269,1360,1359,1360,1356,1976
|
|
20231204,093500,364398820,1359,1359,1360,1359,4900
|
|
20231204,093400,357739697,1358,1359,1359,1358,1584
|
|
20231204,093300,355588042,1359,1355,1359,1355,28846
|
|
20231204,093200,316418421,1355,1356,1357,1354,13273
|
|
20231204,093100,298434365,1357,1357,1357,1356,2072
|
|
20231204,093000,295623719,1357,1357,1357,1356,35
|
|
20231204,092900,295576238,1355,1357,1357,1355,10068
|
|
20231204,092800,281925552,1357,1357,1357,1357,14
|
|
20231204,092700,281906554,1357,1357,1357,1356,611
|
|
20231204,092600,281077735,1357,1356,1357,1356,2159
|
|
20231204,092500,278149627,1358,1358,1358,1358,773
|
|
20231204,092400,277099893,1358,1358,1358,1356,1567
|
|
20231204,092300,274972947,1358,1357,1358,1356,2151
|
|
20231204,092200,272055359,1355,1358,1359,1355,9281
|
|
20231204,092100,259475977,1359,1359,1359,1359,1135
|
|
20231204,092000,257933512,1359,1360,1361,1359,1873
|
|
20231204,091900,255386143,1361,1361,1361,1361,1164
|
|
20231204,091800,253801939,1361,1363,1363,1360,2059
|
|
20231204,091700,250999420,1362,1363,1363,1362,5190
|
|
20231204,091600,243929456,1364,1363,1364,1362,7203
|
|
20231204,091500,234111879,1363,1361,1363,1360,16778
|
|
20231204,091400,211264343,1361,1361,1361,1360,3975
|
|
20231204,091300,205855884,1361,1362,1363,1361,1747
|
|
20231204,091200,203477105,1361,1362,1363,1361,2333
|
|
20231204,091100,200299010,1363,1361,1363,1361,4444
|
|
20231204,091000,194243214,1361,1357,1361,1354,3224
|
|
20231204,090900,189869517,1354,1354,1355,1354,4717
|
|
20231204,090800,183481939,1355,1358,1358,1355,2094
|
|
20231204,090700,180643474,1355,1359,1359,1355,9419
|
|
20231204,090600,167866356,1359,1364,1364,1359,8445
|
|
20231204,090500,156367126,1363,1363,1364,1358,9843
|
|
20231204,090400,142952085,1363,1360,1363,1357,14412
|
|
20231204,090300,123348950,1360,1361,1361,1360,5531
|
|
20231204,090200,115826423,1360,1352,1361,1350,27215
|
|
20231204,090100,79027728,1355,1353,1362,1351,7228
|
|
20231204,090000,69230612,1359,1352,1359,1351,51160
|