597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,185400,1469970999,1278,1278,1278,1278,24294
|
|
20231208,185300,1469970999,1278,1278,1278,1278,0
|
|
20231208,185200,1469970999,1278,1278,1278,1278,0
|
|
20231208,185100,1469970999,1278,1278,1278,1278,0
|
|
20231208,185000,1469970999,1278,1278,1278,1278,0
|
|
20231208,184900,1469970999,1278,1278,1278,1278,0
|
|
20231208,184800,1469970999,1278,1278,1278,1278,0
|
|
20231208,184700,1469970999,1278,1278,1278,1278,0
|
|
20231208,184600,1469970999,1278,1278,1278,1278,0
|
|
20231208,184500,1469970999,1278,1278,1278,1278,0
|
|
20231208,184400,1469970999,1278,1278,1278,1278,0
|
|
20231208,184300,1469970999,1278,1278,1278,1278,0
|
|
20231208,184200,1469970999,1278,1278,1278,1278,0
|
|
20231208,184100,1469970999,1278,1278,1278,1278,0
|
|
20231208,184000,1469970999,1278,1278,1278,1278,0
|
|
20231208,183900,1469970999,1278,1278,1278,1278,0
|
|
20231208,183800,1469970999,1278,1278,1278,1278,0
|
|
20231208,183700,1469970999,1278,1278,1278,1278,0
|
|
20231208,183600,1469970999,1278,1278,1278,1278,0
|
|
20231208,183500,1469970999,1278,1278,1278,1278,0
|
|
20231208,183400,1469970999,1278,1278,1278,1278,0
|
|
20231208,183300,1469970999,1278,1278,1278,1278,0
|
|
20231208,183200,1469970999,1278,1278,1278,1278,0
|
|
20231208,183100,1469970999,1278,1278,1278,1278,0
|
|
20231208,183000,1469970999,1278,1278,1278,1278,0
|
|
20231208,182900,1469970999,1278,1278,1278,1278,0
|
|
20231208,182800,1469970999,1278,1278,1278,1278,0
|
|
20231208,182700,1469970999,1278,1278,1278,1278,0
|
|
20231208,182600,1469970999,1278,1278,1278,1278,0
|
|
20231208,182500,1469970999,1278,1278,1278,1278,0
|
|
20231208,182400,1469970999,1278,1278,1278,1278,24294
|
|
20231208,182300,1469970999,1278,1278,1278,1278,0
|
|
20231208,182200,1469970999,1278,1278,1278,1278,0
|
|
20231208,182100,1469970999,1278,1278,1278,1278,0
|
|
20231208,182000,1469970999,1278,1278,1278,1278,0
|
|
20231208,181900,1469970999,1278,1278,1278,1278,0
|
|
20231208,181800,1469970999,1278,1278,1278,1278,0
|
|
20231208,181700,1469970999,1278,1278,1278,1278,0
|
|
20231208,181600,1469970999,1278,1278,1278,1278,0
|
|
20231208,181500,1469970999,1278,1278,1278,1278,0
|
|
20231208,181400,1469970999,1278,1278,1278,1278,0
|
|
20231208,181300,1469970999,1278,1278,1278,1278,0
|
|
20231208,181200,1469970999,1278,1278,1278,1278,0
|
|
20231208,181100,1469970999,1278,1278,1278,1278,0
|
|
20231208,181000,1469970999,1278,1278,1278,1278,0
|
|
20231208,180900,1469970999,1278,1278,1278,1278,0
|
|
20231208,180800,1469970999,1278,1278,1278,1278,0
|
|
20231208,180700,1469970999,1278,1278,1278,1278,0
|
|
20231208,180600,1469970999,1278,1278,1278,1278,0
|
|
20231208,180500,1469970999,1278,1278,1278,1278,0
|
|
20231208,180400,1469970999,1278,1278,1278,1278,0
|
|
20231208,180300,1469970999,1278,1278,1278,1278,0
|
|
20231208,180200,1469970999,1278,1278,1278,1278,0
|
|
20231208,180100,1469970999,1278,1278,1278,1278,0
|
|
20231208,180000,1469970999,1278,1278,1278,1278,0
|
|
20231208,175900,1469970999,1278,1278,1278,1278,0
|
|
20231208,175800,1469970999,1278,1278,1278,1278,0
|
|
20231208,175700,1469970999,1278,1278,1278,1278,0
|
|
20231208,175600,1469970999,1278,1278,1278,1278,0
|
|
20231208,175500,1469970999,1278,1278,1278,1278,0
|
|
20231208,175400,1469970999,1278,1278,1278,1278,24294
|
|
20231208,175300,1469970999,1278,1278,1278,1278,0
|
|
20231208,175200,1469970999,1278,1278,1278,1278,0
|
|
20231208,175100,1469970999,1278,1278,1278,1278,0
|
|
20231208,175000,1469970999,1278,1278,1278,1278,0
|
|
20231208,174900,1469970999,1278,1278,1278,1278,0
|
|
20231208,174800,1469970999,1278,1278,1278,1278,0
|
|
20231208,174700,1469970999,1278,1278,1278,1278,0
|
|
20231208,174600,1469970999,1278,1278,1278,1278,0
|
|
20231208,174500,1469970999,1278,1278,1278,1278,0
|
|
20231208,174400,1469970999,1278,1278,1278,1278,0
|
|
20231208,174300,1469970999,1278,1278,1278,1278,0
|
|
20231208,174200,1469970999,1278,1278,1278,1278,0
|
|
20231208,174100,1469970999,1278,1278,1278,1278,0
|
|
20231208,174000,1469970999,1278,1278,1278,1278,0
|
|
20231208,173900,1469970999,1278,1278,1278,1278,0
|
|
20231208,173800,1469970999,1278,1278,1278,1278,0
|
|
20231208,173700,1469970999,1278,1278,1278,1278,0
|
|
20231208,173600,1469970999,1278,1278,1278,1278,0
|
|
20231208,173500,1469970999,1278,1278,1278,1278,0
|
|
20231208,173400,1469970999,1278,1278,1278,1278,0
|
|
20231208,173300,1469970999,1278,1278,1278,1278,0
|
|
20231208,173200,1469970999,1278,1278,1278,1278,0
|
|
20231208,173100,1469970999,1278,1278,1278,1278,0
|
|
20231208,173000,1469970999,1278,1278,1278,1278,0
|
|
20231208,172900,1469970999,1278,1278,1278,1278,0
|
|
20231208,172800,1469970999,1278,1278,1278,1278,0
|
|
20231208,172700,1469970999,1278,1278,1278,1278,0
|
|
20231208,172600,1469970999,1278,1278,1278,1278,0
|
|
20231208,172500,1469970999,1278,1278,1278,1278,0
|
|
20231208,172400,1469970999,1278,1278,1278,1278,24294
|
|
20231208,172300,1469970999,1278,1278,1278,1278,0
|
|
20231208,172200,1469970999,1278,1278,1278,1278,0
|
|
20231208,172100,1469970999,1278,1278,1278,1278,0
|
|
20231208,172000,1469970999,1278,1278,1278,1278,0
|
|
20231208,171900,1469970999,1278,1278,1278,1278,0
|
|
20231208,171800,1469970999,1278,1278,1278,1278,0
|
|
20231208,171700,1469970999,1278,1278,1278,1278,0
|
|
20231208,171600,1469970999,1278,1278,1278,1278,0
|
|
20231208,171500,1469970999,1278,1278,1278,1278,0
|
|
20231208,171400,1469970999,1278,1278,1278,1278,0
|
|
20231208,171300,1469970999,1278,1278,1278,1278,0
|
|
20231208,171200,1469970999,1278,1278,1278,1278,0
|
|
20231208,171100,1469970999,1278,1278,1278,1278,0
|
|
20231208,171000,1469970999,1278,1278,1278,1278,0
|
|
20231208,170900,1469970999,1278,1278,1278,1278,0
|
|
20231208,170800,1469970999,1278,1278,1278,1278,0
|
|
20231208,170700,1469970999,1278,1278,1278,1278,0
|
|
20231208,170600,1469970999,1278,1278,1278,1278,0
|
|
20231208,170500,1469970999,1278,1278,1278,1278,0
|
|
20231208,170400,1469970999,1278,1278,1278,1278,0
|
|
20231208,170300,1469970999,1278,1278,1278,1278,0
|
|
20231208,170200,1469970999,1278,1278,1278,1278,0
|
|
20231208,170100,1469970999,1278,1278,1278,1278,0
|
|
20231208,170000,1469970999,1278,1278,1278,1278,0
|
|
20231208,165900,1469970999,1278,1278,1278,1278,0
|
|
20231208,165800,1469970999,1278,1278,1278,1278,0
|
|
20231208,165700,1469970999,1278,1278,1278,1278,0
|
|
20231208,165600,1469970999,1278,1278,1278,1278,0
|
|
20231208,165500,1469970999,1278,1278,1278,1278,0
|
|
20231208,165400,1469970999,1278,1278,1278,1278,24294
|
|
20231208,165300,1469970999,1278,1278,1278,1278,0
|
|
20231208,165200,1469970999,1278,1278,1278,1278,0
|
|
20231208,165100,1469970999,1278,1278,1278,1278,0
|
|
20231208,165000,1469970999,1278,1278,1278,1278,0
|
|
20231208,164900,1469970999,1278,1278,1278,1278,0
|
|
20231208,164800,1469970999,1278,1278,1278,1278,0
|
|
20231208,164700,1469970999,1278,1278,1278,1278,0
|
|
20231208,164600,1469970999,1278,1278,1278,1278,0
|
|
20231208,164500,1469970999,1278,1278,1278,1278,0
|
|
20231208,164400,1469970999,1278,1278,1278,1278,0
|
|
20231208,164300,1469970999,1278,1278,1278,1278,0
|
|
20231208,164200,1469970999,1278,1278,1278,1278,0
|
|
20231208,164100,1469970999,1278,1278,1278,1278,0
|
|
20231208,164000,1469970999,1278,1278,1278,1278,0
|
|
20231208,163900,1469970999,1278,1278,1278,1278,0
|
|
20231208,163800,1469970999,1278,1278,1278,1278,0
|
|
20231208,163700,1469970999,1278,1278,1278,1278,0
|
|
20231208,163600,1469970999,1278,1278,1278,1278,0
|
|
20231208,163500,1469970999,1278,1278,1278,1278,0
|
|
20231208,163400,1469970999,1278,1278,1278,1278,0
|
|
20231208,163300,1469970999,1278,1278,1278,1278,0
|
|
20231208,163200,1469970999,1278,1278,1278,1278,0
|
|
20231208,163100,1469970999,1278,1278,1278,1278,0
|
|
20231208,163000,1469970999,1278,1278,1278,1278,0
|
|
20231208,162900,1469970999,1278,1278,1278,1278,0
|
|
20231208,162800,1469970999,1278,1278,1278,1278,0
|
|
20231208,162700,1469970999,1278,1278,1278,1278,0
|
|
20231208,162600,1469970999,1278,1278,1278,1278,0
|
|
20231208,162500,1469970999,1278,1278,1278,1278,0
|
|
20231208,162400,1469970999,1278,1278,1278,1278,24294
|
|
20231208,162300,1469970999,1278,1278,1278,1278,0
|
|
20231208,162200,1469970999,1278,1278,1278,1278,0
|
|
20231208,162100,1469970999,1278,1278,1278,1278,0
|
|
20231208,162000,1469970999,1278,1278,1278,1278,0
|
|
20231208,161900,1469970999,1278,1278,1278,1278,0
|
|
20231208,161800,1469970999,1278,1278,1278,1278,0
|
|
20231208,161700,1469970999,1278,1278,1278,1278,0
|
|
20231208,161600,1469970999,1278,1278,1278,1278,0
|
|
20231208,161500,1469970999,1278,1278,1278,1278,0
|
|
20231208,161400,1469970999,1278,1278,1278,1278,0
|
|
20231208,161300,1469970999,1278,1278,1278,1278,0
|
|
20231208,161200,1469970999,1278,1278,1278,1278,0
|
|
20231208,161100,1469970999,1278,1278,1278,1278,0
|
|
20231208,161000,1469970999,1278,1278,1278,1278,0
|
|
20231208,160900,1469970999,1278,1278,1278,1278,0
|
|
20231208,160800,1469970999,1278,1278,1278,1278,0
|
|
20231208,160700,1469970999,1278,1278,1278,1278,0
|
|
20231208,160600,1469970999,1278,1278,1278,1278,0
|
|
20231208,160500,1469970999,1278,1278,1278,1278,0
|
|
20231208,160400,1469970999,1278,1278,1278,1278,0
|
|
20231208,160300,1469970999,1278,1278,1278,1278,0
|
|
20231208,160200,1469970999,1278,1278,1278,1278,0
|
|
20231208,160100,1469970999,1278,1278,1278,1278,0
|
|
20231208,160000,1469970999,1278,1278,1278,1278,0
|
|
20231208,155900,1469970999,1278,1278,1278,1278,0
|
|
20231208,155800,1469970999,1278,1278,1278,1278,0
|
|
20231208,155700,1469970999,1278,1278,1278,1278,0
|
|
20231208,155600,1469970999,1278,1278,1278,1278,0
|
|
20231208,155500,1469970999,1278,1278,1278,1278,0
|
|
20231208,155400,1469970999,1278,1278,1278,1278,24294
|
|
20231208,155300,1469970999,1278,1278,1278,1278,0
|
|
20231208,155200,1469970999,1278,1278,1278,1278,0
|
|
20231208,155100,1469970999,1278,1278,1278,1278,0
|
|
20231208,155000,1469970999,1278,1278,1278,1278,0
|
|
20231208,154900,1469970999,1278,1278,1278,1278,0
|
|
20231208,154800,1469970999,1278,1278,1278,1278,0
|
|
20231208,154700,1469970999,1278,1278,1278,1278,0
|
|
20231208,154600,1469970999,1278,1278,1278,1278,0
|
|
20231208,154500,1469970999,1278,1278,1278,1278,0
|
|
20231208,154400,1469970999,1278,1278,1278,1278,0
|
|
20231208,154300,1469970999,1278,1278,1278,1278,0
|
|
20231208,154200,1469970999,1278,1278,1278,1278,0
|
|
20231208,154100,1469970999,1278,1278,1278,1278,0
|
|
20231208,154000,1469970999,1278,1278,1278,1278,0
|
|
20231208,153900,1469970999,1278,1278,1278,1278,0
|
|
20231208,153800,1469970999,1278,1278,1278,1278,0
|
|
20231208,153700,1469970999,1278,1278,1278,1278,0
|
|
20231208,153600,1469970999,1278,1278,1278,1278,0
|
|
20231208,153500,1469970999,1278,1278,1278,1278,0
|
|
20231208,153400,1469970999,1278,1278,1278,1278,0
|
|
20231208,153300,1469970999,1278,1278,1278,1278,0
|
|
20231208,153200,1469970999,1278,1278,1278,1278,0
|
|
20231208,153100,1469970999,1278,1278,1278,1278,0
|
|
20231208,153000,1469970999,1278,1278,1278,1278,24294
|
|
20231208,152900,1438923267,1278,1278,1278,1278,0
|
|
20231208,152800,1438923267,1278,1278,1278,1278,0
|
|
20231208,152700,1438923267,1278,1278,1278,1278,0
|
|
20231208,152600,1438923267,1278,1278,1278,1278,0
|
|
20231208,152500,1438923267,1278,1278,1278,1278,0
|
|
20231208,152400,1438923267,1278,1278,1278,1278,0
|
|
20231208,152300,1438923267,1278,1278,1278,1278,0
|
|
20231208,152200,1438923267,1278,1278,1278,1278,0
|
|
20231208,152100,1438923267,1278,1278,1278,1278,0
|
|
20231208,152000,1438923267,1278,1278,1278,1278,0
|
|
20231208,151900,1438923267,1278,1279,1281,1264,25412
|
|
20231208,151800,1406636282,1280,1274,1284,1273,32459
|
|
20231208,151700,1365126754,1274,1271,1274,1271,10782
|
|
20231208,151600,1351405105,1272,1272,1273,1271,3003
|
|
20231208,151500,1347585289,1272,1271,1272,1271,4207
|
|
20231208,151400,1342234903,1272,1271,1272,1271,1202
|
|
20231208,151300,1340707111,1272,1271,1272,1270,4927
|
|
20231208,151200,1334445705,1271,1271,1271,1270,2148
|
|
20231208,151100,1331716166,1271,1271,1272,1271,1261
|
|
20231208,151000,1330113380,1271,1272,1272,1270,1465
|
|
20231208,150900,1328251798,1272,1270,1272,1270,10601
|
|
20231208,150800,1314774997,1271,1270,1272,1270,1383
|
|
20231208,150700,1313017356,1271,1271,1272,1271,1191
|
|
20231208,150600,1311503004,1272,1269,1272,1265,19566
|
|
20231208,150500,1286663451,1268,1266,1269,1266,18181
|
|
20231208,150400,1263615271,1266,1265,1266,1265,6410
|
|
20231208,150300,1255501397,1265,1266,1267,1265,798
|
|
20231208,150200,1254491237,1267,1268,1268,1267,640
|
|
20231208,150100,1253679996,1268,1266,1268,1266,5809
|
|
20231208,150000,1246323040,1266,1265,1266,1265,2615
|
|
20231208,145900,1243013361,1265,1264,1265,1264,13274
|
|
20231208,145800,1226225754,1265,1262,1265,1262,8595
|
|
20231208,145700,1215365467,1262,1260,1263,1259,12379
|
|
20231208,145600,1199762162,1260,1259,1260,1259,400
|
|
20231208,145500,1199258362,1259,1258,1259,1258,447
|
|
20231208,145400,1198696005,1259,1257,1260,1257,6515
|
|
20231208,145300,1190500620,1257,1258,1259,1257,2428
|
|
20231208,145200,1187448154,1258,1259,1259,1258,1594
|
|
20231208,145100,1185441318,1259,1259,1260,1259,911
|
|
20231208,145000,1184294368,1259,1259,1259,1258,1952
|
|
20231208,144900,1181837208,1259,1260,1260,1259,3464
|
|
20231208,144800,1177474868,1260,1259,1260,1259,1442
|
|
20231208,144700,1175658116,1260,1259,1260,1259,1322
|
|
20231208,144600,1173993197,1260,1259,1260,1259,2800
|
|
20231208,144500,1170467684,1259,1258,1259,1258,2635
|
|
20231208,144400,1167152644,1258,1257,1258,1257,2724
|
|
20231208,144300,1163726501,1257,1257,1257,1257,767
|
|
20231208,144200,1162762382,1257,1257,1257,1255,854
|
|
20231208,144100,1161690092,1255,1255,1255,1255,84
|
|
20231208,144000,1161584672,1255,1255,1257,1254,3476
|
|
20231208,143900,1157223741,1255,1256,1256,1255,5709
|
|
20231208,143800,1150057940,1256,1256,1256,1255,281
|
|
20231208,143700,1149705159,1255,1256,1256,1255,2433
|
|
20231208,143600,1146649694,1255,1256,1257,1255,1527
|
|
20231208,143500,1144731805,1256,1256,1257,1256,1292
|
|
20231208,143400,1143108207,1256,1256,1257,1256,1922
|
|
20231208,143300,1140694174,1256,1257,1257,1256,489
|
|
20231208,143200,1140079940,1257,1256,1257,1256,1347
|
|
20231208,143100,1138388054,1256,1256,1256,1255,891
|
|
20231208,143000,1137269458,1255,1255,1256,1255,595
|
|
20231208,142900,1136522728,1255,1255,1256,1255,4267
|
|
20231208,142800,1131167642,1256,1256,1256,1256,50
|
|
20231208,142700,1131104842,1256,1255,1256,1255,652
|
|
20231208,142600,1130286430,1255,1255,1256,1255,4754
|
|
20231208,142500,1124317160,1255,1254,1255,1254,4113
|
|
20231208,142400,1119155908,1254,1254,1255,1254,1151
|
|
20231208,142300,1117712553,1254,1252,1254,1252,644
|
|
20231208,142200,1116904997,1252,1254,1254,1252,3749
|
|
20231208,142100,1112208885,1254,1255,1255,1254,1374
|
|
20231208,142000,1110485452,1255,1253,1255,1252,690
|
|
20231208,141900,1109620625,1253,1254,1254,1253,2802
|
|
20231208,141800,1106109442,1254,1255,1255,1254,1853
|
|
20231208,141700,1103785680,1255,1254,1255,1254,618
|
|
20231208,141600,1103010590,1256,1256,1256,1254,260
|
|
20231208,141500,1102684330,1256,1256,1256,1256,50
|
|
20231208,141400,1102621530,1256,1256,1256,1253,2165
|
|
20231208,141300,1099906002,1256,1256,1256,1256,91
|
|
20231208,141200,1099791706,1256,1255,1256,1255,2008
|
|
20231208,141100,1097271615,1254,1255,1255,1254,947
|
|
20231208,141000,1096084068,1255,1256,1256,1255,128
|
|
20231208,140900,1095923378,1256,1256,1256,1256,216
|
|
20231208,140800,1095652082,1256,1256,1257,1256,4434
|
|
20231208,140700,1090082972,1256,1257,1257,1256,1325
|
|
20231208,140600,1088418747,1257,1256,1257,1256,380
|
|
20231208,140500,1087941437,1257,1257,1257,1256,810
|
|
20231208,140400,1086923767,1257,1256,1257,1256,2501
|
|
20231208,140300,1083782510,1256,1256,1256,1256,3097
|
|
20231208,140200,1079892678,1256,1252,1256,1252,5005
|
|
20231208,140100,1073626410,1252,1253,1253,1252,3031
|
|
20231208,140000,1069831497,1250,1256,1256,1250,100
|
|
20231208,135900,1069706069,1255,1256,1256,1250,7555
|
|
20231208,135800,1060252195,1255,1256,1256,1255,2154
|
|
20231208,135700,1057546911,1255,1256,1256,1255,850
|
|
20231208,135600,1056479381,1255,1251,1255,1250,421
|
|
20231208,135500,1055951636,1250,1254,1254,1250,5786
|
|
20231208,135400,1048708133,1254,1255,1255,1254,1454
|
|
20231208,135300,1046884152,1255,1255,1255,1255,0
|
|
20231208,135200,1046884152,1255,1255,1255,1255,153
|
|
20231208,135100,1046692137,1255,1255,1255,1255,500
|
|
20231208,135000,1046064637,1255,1255,1255,1255,554
|
|
20231208,134900,1045369367,1255,1256,1256,1255,1773
|
|
20231208,134800,1043142771,1257,1256,1257,1256,1954
|
|
20231208,134700,1040687093,1256,1257,1257,1256,4096
|
|
20231208,134600,1035542514,1256,1256,1256,1256,1502
|
|
20231208,134500,1033656002,1256,1256,1256,1256,1845
|
|
20231208,134400,1031338682,1256,1256,1256,1256,165
|
|
20231208,134300,1031131442,1256,1256,1257,1256,1259
|
|
20231208,134200,1029549980,1256,1256,1256,1256,7
|
|
20231208,134100,1029541188,1256,1256,1256,1256,10
|
|
20231208,134000,1029528628,1256,1256,1256,1256,4
|
|
20231208,133900,1029523604,1256,1253,1256,1253,975
|
|
20231208,133800,1028299055,1256,1257,1257,1256,39
|
|
20231208,133700,1028250057,1257,1252,1257,1249,36042
|
|
20231208,133600,983183380,1251,1258,1258,1250,31579
|
|
20231208,133500,943634434,1258,1260,1260,1258,954
|
|
20231208,133400,942433602,1259,1258,1259,1258,701
|
|
20231208,133300,941551044,1258,1259,1259,1258,292
|
|
20231208,133200,941183589,1260,1260,1260,1260,502
|
|
20231208,133100,940551069,1260,1259,1260,1259,110
|
|
20231208,133000,940412479,1260,1260,1260,1260,3196
|
|
20231208,132900,936385519,1260,1258,1260,1258,4739
|
|
20231208,132800,930417296,1255,1254,1257,1254,5048
|
|
20231208,132700,924076521,1254,1255,1255,1254,352
|
|
20231208,132600,923635049,1254,1255,1255,1254,1097
|
|
20231208,132500,922258454,1255,1253,1255,1253,672
|
|
20231208,132400,921416424,1256,1253,1256,1252,173
|
|
20231208,132300,921199813,1252,1256,1256,1252,204
|
|
20231208,132200,920944005,1252,1254,1254,1252,5267
|
|
20231208,132100,914349701,1252,1255,1255,1252,8000
|
|
20231208,132000,904327880,1256,1256,1256,1256,100
|
|
20231208,131900,904202280,1256,1255,1256,1255,443
|
|
20231208,131800,903646215,1255,1255,1255,1255,400
|
|
20231208,131700,903144215,1256,1255,1256,1255,251
|
|
20231208,131600,902829109,1256,1256,1256,1256,20
|
|
20231208,131500,902803989,1256,1257,1257,1256,128
|
|
20231208,131400,902643193,1257,1257,1257,1257,1518
|
|
20231208,131300,900735067,1257,1257,1257,1257,1218
|
|
20231208,131200,899204041,1257,1256,1257,1256,715
|
|
20231208,131100,898305380,1253,1253,1253,1253,1665
|
|
20231208,131000,896219135,1253,1254,1254,1253,300
|
|
20231208,130900,895843225,1253,1255,1255,1253,2055
|
|
20231208,130800,893268302,1255,1253,1255,1253,167
|
|
20231208,130700,893058725,1253,1253,1253,1253,20
|
|
20231208,130600,893033665,1253,1254,1255,1253,1657
|
|
20231208,130500,890956908,1255,1256,1256,1255,1625
|
|
20231208,130400,888917511,1256,1256,1256,1256,383
|
|
20231208,130300,888436463,1257,1255,1257,1254,451
|
|
20231208,130200,887870340,1253,1254,1254,1253,2250
|
|
20231208,130100,885050269,1258,1258,1258,1258,0
|
|
20231208,130000,885050269,1258,1258,1258,1258,429
|
|
20231208,125900,884510587,1258,1253,1258,1253,701
|
|
20231208,125800,883632184,1253,1259,1259,1253,2786
|
|
20231208,125700,880138359,1256,1259,1259,1254,3492
|
|
20231208,125600,875755709,1259,1259,1259,1259,20
|
|
20231208,125500,875730529,1259,1258,1259,1258,52
|
|
20231208,125400,875665103,1258,1258,1258,1258,200
|
|
20231208,125300,875413503,1258,1258,1258,1258,170
|
|
20231208,125200,875199643,1258,1260,1260,1258,1032
|
|
20231208,125100,873900825,1260,1261,1261,1260,14
|
|
20231208,125000,873883181,1260,1260,1261,1260,752
|
|
20231208,124900,872935510,1260,1260,1260,1260,11559
|
|
20231208,124800,858371170,1260,1260,1260,1260,2225
|
|
20231208,124700,855567670,1259,1258,1259,1258,692
|
|
20231208,124600,854696446,1258,1258,1258,1258,367
|
|
20231208,124500,854234760,1259,1258,1259,1258,350
|
|
20231208,124400,853794310,1258,1259,1259,1258,116
|
|
20231208,124300,853648372,1258,1259,1259,1258,664
|
|
20231208,124200,852813049,1258,1258,1258,1258,412
|
|
20231208,124100,852294753,1258,1255,1258,1253,4304
|
|
20231208,124000,846900030,1258,1257,1258,1257,10
|
|
20231208,123900,846887459,1254,1254,1254,1254,5
|
|
20231208,123800,846881189,1254,1256,1256,1254,8030
|
|
20231208,123700,836802465,1256,1256,1257,1256,2742
|
|
20231208,123600,833358430,1256,1257,1257,1256,227
|
|
20231208,123500,833073268,1258,1258,1258,1258,125
|
|
20231208,123400,832916018,1258,1258,1258,1258,4
|
|
20231208,123300,832910986,1258,1258,1258,1255,1054
|
|
20231208,123200,831587228,1258,1258,1259,1258,1611
|
|
20231208,123100,829560588,1257,1256,1257,1255,576
|
|
20231208,123000,828837094,1257,1257,1257,1257,740
|
|
20231208,122900,827906914,1256,1259,1259,1256,668
|
|
20231208,122800,827067406,1259,1257,1259,1257,1506
|
|
20231208,122700,825172590,1259,1259,1259,1259,4
|
|
20231208,122600,825167554,1259,1259,1259,1259,2000
|
|
20231208,122500,822649554,1259,1259,1259,1258,948
|
|
20231208,122400,821456032,1259,1258,1259,1258,1574
|
|
20231208,122300,819475902,1258,1257,1258,1257,307
|
|
20231208,122200,819089697,1258,1259,1259,1258,2
|
|
20231208,122100,819087180,1253,1253,1253,1253,1348
|
|
20231208,122000,817398136,1253,1253,1253,1252,2747
|
|
20231208,121900,813958455,1252,1259,1259,1252,5463
|
|
20231208,121800,807112066,1260,1257,1260,1256,126
|
|
20231208,121700,806953765,1256,1260,1263,1256,315
|
|
20231208,121600,806556885,1263,1261,1263,1252,38092
|
|
20231208,121500,758689595,1261,1261,1261,1261,19
|
|
20231208,121400,758665636,1260,1260,1261,1260,206
|
|
20231208,121300,758406075,1260,1260,1260,1260,4
|
|
20231208,121200,758401035,1260,1260,1260,1260,448
|
|
20231208,121100,757836555,1261,1261,1261,1261,1
|
|
20231208,121000,757835294,1260,1259,1260,1259,505
|
|
20231208,120900,757199144,1259,1259,1259,1259,5
|
|
20231208,120800,757192849,1258,1259,1259,1258,2046
|
|
20231208,120700,754618881,1260,1260,1260,1260,85
|
|
20231208,120600,754511781,1260,1260,1260,1258,481
|
|
20231208,120500,753906321,1260,1260,1261,1258,1385
|
|
20231208,120400,752162058,1260,1261,1261,1260,462
|
|
20231208,120300,751579886,1261,1260,1263,1260,428
|
|
20231208,120200,751040190,1263,1258,1264,1258,3148
|
|
20231208,120100,747067035,1258,1260,1260,1258,1019
|
|
20231208,120000,745784702,1259,1260,1260,1259,74
|
|
20231208,115900,745691518,1259,1259,1259,1259,156
|
|
20231208,115800,745495114,1259,1260,1260,1259,59
|
|
20231208,115700,745420818,1260,1260,1260,1260,0
|
|
20231208,115600,745420818,1260,1259,1260,1259,1837
|
|
20231208,115500,743108004,1259,1259,1259,1259,709
|
|
20231208,115400,742215373,1259,1259,1259,1259,23
|
|
20231208,115300,742186416,1259,1259,1259,1257,3595
|
|
20231208,115200,737665800,1259,1258,1259,1258,1325
|
|
20231208,115100,735998723,1259,1262,1262,1259,1851
|
|
20231208,115000,733667982,1262,1258,1263,1258,1066
|
|
20231208,114900,732325032,1257,1258,1258,1256,1402
|
|
20231208,114800,730562723,1258,1258,1258,1257,5399
|
|
20231208,114700,723774154,1258,1263,1263,1258,13507
|
|
20231208,114600,706769438,1263,1263,1263,1263,4
|
|
20231208,114500,706764386,1263,1260,1263,1260,1292
|
|
20231208,114400,705134829,1260,1260,1260,1259,923
|
|
20231208,114300,703972269,1260,1261,1261,1260,5096
|
|
20231208,114200,697549662,1260,1261,1261,1260,1134
|
|
20231208,114100,696119838,1261,1260,1261,1260,13036
|
|
20231208,114000,679694475,1261,1261,1262,1261,2960
|
|
20231208,113900,675961358,1261,1264,1264,1261,13690
|
|
20231208,113800,658686968,1264,1264,1264,1264,652
|
|
20231208,113700,657862840,1265,1266,1266,1265,455
|
|
20231208,113600,657287255,1265,1264,1267,1263,649
|
|
20231208,113500,656466846,1265,1266,1267,1265,627
|
|
20231208,113400,655672982,1268,1265,1268,1265,6232
|
|
20231208,113300,647784277,1265,1265,1265,1265,181
|
|
20231208,113200,647555312,1265,1264,1265,1264,583
|
|
20231208,113100,646818374,1264,1263,1265,1262,680
|
|
20231208,113000,645959778,1263,1262,1263,1262,1247
|
|
20231208,112900,644385053,1263,1262,1263,1262,650
|
|
20231208,112800,643564733,1262,1261,1262,1261,784
|
|
20231208,112700,642575791,1261,1261,1262,1260,296
|
|
20231208,112600,642202576,1261,1260,1262,1260,1367
|
|
20231208,112500,640479520,1261,1262,1262,1261,3601
|
|
20231208,112400,635938545,1262,1262,1262,1262,94
|
|
20231208,112300,635819917,1262,1262,1262,1262,1194
|
|
20231208,112200,634313089,1262,1263,1263,1262,420
|
|
20231208,112100,633782989,1264,1263,1264,1263,310
|
|
20231208,112000,633391455,1262,1262,1262,1262,74
|
|
20231208,111900,633298067,1262,1262,1262,1262,18
|
|
20231208,111800,633275351,1261,1262,1262,1261,428
|
|
20231208,111700,632735377,1262,1262,1262,1260,2362
|
|
20231208,111600,629759207,1260,1261,1261,1260,2102
|
|
20231208,111500,627109711,1261,1261,1261,1260,3381
|
|
20231208,111400,622848373,1260,1262,1262,1260,4739
|
|
20231208,111300,616872262,1262,1263,1263,1262,302
|
|
20231208,111200,616490838,1263,1265,1265,1263,538
|
|
20231208,111100,615811298,1265,1265,1266,1265,705
|
|
20231208,111000,614918854,1265,1263,1265,1263,315
|
|
20231208,110900,614520693,1264,1263,1264,1263,421
|
|
20231208,110800,613988908,1260,1260,1260,1260,100
|
|
20231208,110700,613862908,1261,1262,1262,1260,10185
|
|
20231208,110600,601017687,1261,1262,1262,1261,3559
|
|
20231208,110500,596528108,1262,1263,1263,1262,3286
|
|
20231208,110400,592380009,1263,1264,1265,1263,2097
|
|
20231208,110300,589729546,1265,1266,1266,1265,293
|
|
20231208,110200,589358865,1264,1264,1264,1264,50
|
|
20231208,110100,589295665,1264,1264,1264,1264,1081
|
|
20231208,110000,587929281,1264,1263,1264,1263,4212
|
|
20231208,105900,582608525,1263,1263,1263,1263,1
|
|
20231208,105800,582607262,1262,1263,1263,1262,313
|
|
20231208,105700,582212236,1263,1263,1263,1263,396
|
|
20231208,105600,581712088,1263,1263,1263,1263,101
|
|
20231208,105500,581584525,1263,1262,1263,1262,201
|
|
20231208,105400,581330705,1262,1262,1262,1262,450
|
|
20231208,105300,580762805,1262,1262,1262,1262,590
|
|
20231208,105200,580018225,1263,1263,1263,1262,200
|
|
20231208,105100,579765775,1263,1264,1264,1262,80
|
|
20231208,105000,579664798,1264,1264,1264,1260,7739
|
|
20231208,104900,569902909,1264,1266,1266,1263,1191
|
|
20231208,104800,568396833,1267,1271,1271,1267,643
|
|
20231208,104700,567580237,1271,1270,1271,1270,70
|
|
20231208,104600,567491274,1266,1270,1271,1266,2054
|
|
20231208,104500,564882654,1270,1269,1270,1263,921
|
|
20231208,104400,563713300,1270,1270,1270,1263,1751
|
|
20231208,104300,561500996,1263,1266,1270,1263,2631
|
|
20231208,104200,558170957,1266,1265,1266,1265,867
|
|
20231208,104100,557074002,1265,1265,1265,1265,46
|
|
20231208,104000,557015812,1265,1264,1265,1264,390
|
|
20231208,103900,556522847,1264,1264,1265,1264,425
|
|
20231208,103800,555985637,1261,1261,1261,1261,1438
|
|
20231208,103700,554172319,1261,1261,1261,1261,1621
|
|
20231208,103600,552128238,1261,1263,1263,1261,7912
|
|
20231208,103500,542145595,1263,1264,1265,1263,2943
|
|
20231208,103400,538427762,1264,1264,1264,1263,332
|
|
20231208,103300,538008223,1263,1264,1264,1262,2667
|
|
20231208,103200,534640191,1262,1262,1262,1261,5667
|
|
20231208,103100,527488548,1262,1261,1265,1260,16325
|
|
20231208,103000,506892181,1261,1262,1262,1261,2331
|
|
20231208,102900,503951578,1263,1263,1264,1263,3561
|
|
20231208,102800,499453902,1264,1266,1267,1264,1552
|
|
20231208,102700,497492045,1266,1266,1266,1265,2491
|
|
20231208,102600,494340549,1266,1265,1266,1265,2744
|
|
20231208,102500,490869188,1266,1266,1266,1265,1409
|
|
20231208,102400,489086427,1268,1266,1268,1265,7556
|
|
20231208,102300,479523078,1267,1269,1269,1267,3794
|
|
20231208,102200,474714371,1269,1269,1269,1269,2170
|
|
20231208,102100,471960641,1270,1270,1270,1270,1415
|
|
20231208,102000,470163591,1269,1273,1273,1269,23171
|
|
20231208,101900,440733916,1271,1273,1273,1271,3713
|
|
20231208,101800,436013420,1272,1275,1279,1272,5968
|
|
20231208,101700,428416344,1275,1275,1275,1275,3
|
|
20231208,101600,428412519,1274,1276,1276,1274,5449
|
|
20231208,101500,421469387,1277,1282,1282,1277,1375
|
|
20231208,101400,419712469,1282,1282,1282,1278,518
|
|
20231208,101300,419048433,1282,1279,1282,1278,1840
|
|
20231208,101200,416695897,1283,1281,1283,1279,2465
|
|
20231208,101100,413535241,1284,1280,1284,1280,2032
|
|
20231208,101000,410927078,1284,1279,1284,1278,10058
|
|
20231208,100900,398036392,1279,1279,1279,1279,2000
|
|
20231208,100800,395478392,1277,1279,1279,1277,586
|
|
20231208,100700,394728956,1279,1276,1279,1275,3410
|
|
20231208,100600,390378948,1278,1278,1278,1277,5446
|
|
20231208,100500,383423040,1280,1282,1282,1280,117
|
|
20231208,100400,383273254,1280,1281,1283,1279,6850
|
|
20231208,100300,374504450,1281,1283,1283,1281,2158
|
|
20231208,100200,371738914,1283,1283,1283,1283,1809
|
|
20231208,100100,369417967,1283,1278,1283,1278,7401
|
|
20231208,100000,359940576,1277,1277,1277,1277,213
|
|
20231208,095900,359668575,1275,1277,1277,1275,711
|
|
20231208,095800,358762048,1277,1277,1277,1277,138
|
|
20231208,095700,358585822,1271,1277,1277,1271,2766
|
|
20231208,095600,355067740,1278,1275,1278,1271,2326
|
|
20231208,095500,352110454,1275,1278,1278,1275,4570
|
|
20231208,095400,346273864,1278,1279,1279,1278,1829
|
|
20231208,095300,343936252,1279,1280,1280,1279,36
|
|
20231208,095200,343890190,1280,1278,1280,1277,1610
|
|
20231208,095100,341832980,1278,1277,1278,1277,462
|
|
20231208,095000,341242689,1277,1276,1278,1271,6111
|
|
20231208,094900,333456083,1277,1277,1277,1276,53
|
|
20231208,094800,333388406,1276,1277,1277,1276,2524
|
|
20231208,094700,330165358,1277,1279,1279,1277,5103
|
|
20231208,094600,323648791,1278,1279,1279,1278,13698
|
|
20231208,094500,306129187,1279,1279,1279,1279,133
|
|
20231208,094400,305959080,1279,1281,1282,1278,1349
|
|
20231208,094300,304234154,1278,1280,1280,1278,1115
|
|
20231208,094200,302807184,1280,1280,1280,1280,5106
|
|
20231208,094100,296271504,1280,1279,1280,1277,1163
|
|
20231208,094000,294785205,1280,1282,1282,1280,3619
|
|
20231208,093900,290147869,1282,1283,1283,1282,117
|
|
20231208,093800,289997759,1283,1280,1284,1280,10572
|
|
20231208,093700,276443299,1279,1280,1280,1279,5252
|
|
20231208,093600,269720986,1280,1279,1280,1278,4061
|
|
20231208,093500,264524237,1279,1276,1279,1276,15408
|
|
20231208,093400,244842739,1275,1277,1277,1275,204
|
|
20231208,093300,244582637,1274,1276,1277,1273,523
|
|
20231208,093200,243915491,1277,1277,1277,1277,770
|
|
20231208,093100,242932201,1277,1274,1277,1273,9690
|
|
20231208,093000,230583243,1273,1273,1273,1273,2205
|
|
20231208,092900,227776278,1271,1271,1271,1271,3465
|
|
20231208,092800,223372263,1273,1273,1273,1272,2977
|
|
20231208,092700,219584560,1273,1273,1273,1272,835
|
|
20231208,092600,218522302,1273,1272,1273,1272,364
|
|
20231208,092500,218058934,1273,1272,1274,1272,1254
|
|
20231208,092400,216462700,1274,1271,1274,1271,43
|
|
20231208,092300,216408044,1270,1269,1270,1269,3122
|
|
20231208,092200,212443526,1269,1269,1269,1269,433
|
|
20231208,092100,211894049,1269,1272,1272,1269,9899
|
|
20231208,092000,199317160,1274,1273,1275,1272,4670
|
|
20231208,091900,193371226,1273,1278,1280,1273,2817
|
|
20231208,091800,189778903,1272,1274,1280,1272,2944
|
|
20231208,091700,186025148,1274,1282,1282,1274,2477
|
|
20231208,091600,182861734,1282,1275,1282,1274,392
|
|
20231208,091500,182360041,1273,1282,1283,1273,5955
|
|
20231208,091400,174744708,1282,1287,1287,1282,3635
|
|
20231208,091300,170070815,1287,1284,1287,1284,19933
|
|
20231208,091200,144451193,1284,1282,1284,1280,14259
|
|
20231208,091100,126172271,1282,1283,1284,1281,5229
|
|
20231208,091000,119467017,1283,1284,1285,1283,3852
|
|
20231208,090900,114521248,1284,1283,1284,1280,10875
|
|
20231208,090800,100572879,1283,1276,1283,1276,17354
|
|
20231208,090700,78350128,1276,1277,1277,1273,4024
|
|
20231208,090600,73216575,1278,1278,1282,1276,20953
|
|
20231208,090500,46413522,1278,1275,1278,1273,7368
|
|
20231208,090400,37015939,1275,1273,1275,1267,12247
|
|
20231208,090300,21447010,1273,1271,1274,1267,2632
|
|
20231208,090200,18099135,1269,1274,1275,1269,5793
|
|
20231208,090100,10732274,1275,1275,1278,1270,3762
|
|
20231208,090000,5946364,1274,1265,1274,1265,4011
|