597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,185400,3570156531,1237,1237,1237,1237,30913
|
|
20231211,185300,3570156531,1237,1237,1237,1237,0
|
|
20231211,185200,3570156531,1237,1237,1237,1237,0
|
|
20231211,185100,3570156531,1237,1237,1237,1237,0
|
|
20231211,185000,3570156531,1237,1237,1237,1237,0
|
|
20231211,184900,3570156531,1237,1237,1237,1237,0
|
|
20231211,184800,3570156531,1237,1237,1237,1237,0
|
|
20231211,184700,3570156531,1237,1237,1237,1237,0
|
|
20231211,184600,3570156531,1237,1237,1237,1237,0
|
|
20231211,184500,3570156531,1237,1237,1237,1237,0
|
|
20231211,184400,3570156531,1237,1237,1237,1237,0
|
|
20231211,184300,3570156531,1237,1237,1237,1237,0
|
|
20231211,184200,3570156531,1237,1237,1237,1237,0
|
|
20231211,184100,3570156531,1237,1237,1237,1237,0
|
|
20231211,184000,3570156531,1237,1237,1237,1237,0
|
|
20231211,183900,3570156531,1237,1237,1237,1237,0
|
|
20231211,183800,3570156531,1237,1237,1237,1237,0
|
|
20231211,183700,3570156531,1237,1237,1237,1237,0
|
|
20231211,183600,3570156531,1237,1237,1237,1237,0
|
|
20231211,183500,3570156531,1237,1237,1237,1237,0
|
|
20231211,183400,3570156531,1237,1237,1237,1237,0
|
|
20231211,183300,3570156531,1237,1237,1237,1237,0
|
|
20231211,183200,3570156531,1237,1237,1237,1237,0
|
|
20231211,183100,3570156531,1237,1237,1237,1237,0
|
|
20231211,183000,3570156531,1237,1237,1237,1237,0
|
|
20231211,182900,3570156531,1237,1237,1237,1237,0
|
|
20231211,182800,3570156531,1237,1237,1237,1237,0
|
|
20231211,182700,3570156531,1237,1237,1237,1237,0
|
|
20231211,182600,3570156531,1237,1237,1237,1237,0
|
|
20231211,182500,3570156531,1237,1237,1237,1237,0
|
|
20231211,182400,3570156531,1237,1237,1237,1237,30913
|
|
20231211,182300,3570156531,1237,1237,1237,1237,0
|
|
20231211,182200,3570156531,1237,1237,1237,1237,0
|
|
20231211,182100,3570156531,1237,1237,1237,1237,0
|
|
20231211,182000,3570156531,1237,1237,1237,1237,0
|
|
20231211,181900,3570156531,1237,1237,1237,1237,0
|
|
20231211,181800,3570156531,1237,1237,1237,1237,0
|
|
20231211,181700,3570156531,1237,1237,1237,1237,0
|
|
20231211,181600,3570156531,1237,1237,1237,1237,0
|
|
20231211,181500,3570156531,1237,1237,1237,1237,0
|
|
20231211,181400,3570156531,1237,1237,1237,1237,0
|
|
20231211,181300,3570156531,1237,1237,1237,1237,0
|
|
20231211,181200,3570156531,1237,1237,1237,1237,0
|
|
20231211,181100,3570156531,1237,1237,1237,1237,0
|
|
20231211,181000,3570156531,1237,1237,1237,1237,0
|
|
20231211,180900,3570156531,1237,1237,1237,1237,0
|
|
20231211,180800,3570156531,1237,1237,1237,1237,0
|
|
20231211,180700,3570156531,1237,1237,1237,1237,0
|
|
20231211,180600,3570156531,1237,1237,1237,1237,0
|
|
20231211,180500,3570156531,1237,1237,1237,1237,0
|
|
20231211,180400,3570156531,1237,1237,1237,1237,0
|
|
20231211,180300,3570156531,1237,1237,1237,1237,0
|
|
20231211,180200,3570156531,1237,1237,1237,1237,0
|
|
20231211,180100,3570156531,1237,1237,1237,1237,0
|
|
20231211,180000,3570156531,1237,1237,1237,1237,0
|
|
20231211,175900,3570156531,1237,1237,1237,1237,0
|
|
20231211,175800,3570156531,1237,1237,1237,1237,0
|
|
20231211,175700,3570156531,1237,1237,1237,1237,0
|
|
20231211,175600,3570156531,1237,1237,1237,1237,0
|
|
20231211,175500,3570156531,1237,1237,1237,1237,0
|
|
20231211,175400,3570156531,1237,1237,1237,1237,30913
|
|
20231211,175300,3570156531,1237,1237,1237,1237,0
|
|
20231211,175200,3570156531,1237,1237,1237,1237,0
|
|
20231211,175100,3570156531,1237,1237,1237,1237,0
|
|
20231211,175000,3570156531,1237,1237,1237,1237,0
|
|
20231211,174900,3570156531,1237,1237,1237,1237,0
|
|
20231211,174800,3570156531,1237,1237,1237,1237,0
|
|
20231211,174700,3570156531,1237,1237,1237,1237,0
|
|
20231211,174600,3570156531,1237,1237,1237,1237,0
|
|
20231211,174500,3570156531,1237,1237,1237,1237,0
|
|
20231211,174400,3570156531,1237,1237,1237,1237,0
|
|
20231211,174300,3570156531,1237,1237,1237,1237,0
|
|
20231211,174200,3570156531,1237,1237,1237,1237,0
|
|
20231211,174100,3570156531,1237,1237,1237,1237,0
|
|
20231211,174000,3570156531,1237,1237,1237,1237,0
|
|
20231211,173900,3570156531,1237,1237,1237,1237,0
|
|
20231211,173800,3570156531,1237,1237,1237,1237,0
|
|
20231211,173700,3570156531,1237,1237,1237,1237,0
|
|
20231211,173600,3570156531,1237,1237,1237,1237,0
|
|
20231211,173500,3570156531,1237,1237,1237,1237,0
|
|
20231211,173400,3570156531,1237,1237,1237,1237,0
|
|
20231211,173300,3570156531,1237,1237,1237,1237,0
|
|
20231211,173200,3570156531,1237,1237,1237,1237,0
|
|
20231211,173100,3570156531,1237,1237,1237,1237,0
|
|
20231211,173000,3570156531,1237,1237,1237,1237,0
|
|
20231211,172900,3570156531,1237,1237,1237,1237,0
|
|
20231211,172800,3570156531,1237,1237,1237,1237,0
|
|
20231211,172700,3570156531,1237,1237,1237,1237,0
|
|
20231211,172600,3570156531,1237,1237,1237,1237,0
|
|
20231211,172500,3570156531,1237,1237,1237,1237,0
|
|
20231211,172400,3570156531,1237,1237,1237,1237,30913
|
|
20231211,172300,3570156531,1237,1237,1237,1237,0
|
|
20231211,172200,3570156531,1237,1237,1237,1237,0
|
|
20231211,172100,3570156531,1237,1237,1237,1237,0
|
|
20231211,172000,3570156531,1237,1237,1237,1237,0
|
|
20231211,171900,3570156531,1237,1237,1237,1237,0
|
|
20231211,171800,3570156531,1237,1237,1237,1237,0
|
|
20231211,171700,3570156531,1237,1237,1237,1237,0
|
|
20231211,171600,3570156531,1237,1237,1237,1237,0
|
|
20231211,171500,3570156531,1237,1237,1237,1237,0
|
|
20231211,171400,3570156531,1237,1237,1237,1237,0
|
|
20231211,171300,3570156531,1237,1237,1237,1237,0
|
|
20231211,171200,3570156531,1237,1237,1237,1237,0
|
|
20231211,171100,3570156531,1237,1237,1237,1237,0
|
|
20231211,171000,3570156531,1237,1237,1237,1237,0
|
|
20231211,170900,3570156531,1237,1237,1237,1237,0
|
|
20231211,170800,3570156531,1237,1237,1237,1237,0
|
|
20231211,170700,3570156531,1237,1237,1237,1237,0
|
|
20231211,170600,3570156531,1237,1237,1237,1237,0
|
|
20231211,170500,3570156531,1237,1237,1237,1237,0
|
|
20231211,170400,3570156531,1237,1237,1237,1237,0
|
|
20231211,170300,3570156531,1237,1237,1237,1237,0
|
|
20231211,170200,3570156531,1237,1237,1237,1237,0
|
|
20231211,170100,3570156531,1237,1237,1237,1237,0
|
|
20231211,170000,3570156531,1237,1237,1237,1237,0
|
|
20231211,165900,3570156531,1237,1237,1237,1237,0
|
|
20231211,165800,3570156531,1237,1237,1237,1237,0
|
|
20231211,165700,3570156531,1237,1237,1237,1237,0
|
|
20231211,165600,3570156531,1237,1237,1237,1237,0
|
|
20231211,165500,3570156531,1237,1237,1237,1237,0
|
|
20231211,165400,3570156531,1237,1237,1237,1237,30913
|
|
20231211,165300,3570156531,1237,1237,1237,1237,0
|
|
20231211,165200,3570156531,1237,1237,1237,1237,0
|
|
20231211,165100,3570156531,1237,1237,1237,1237,0
|
|
20231211,165000,3570156531,1237,1237,1237,1237,0
|
|
20231211,164900,3570156531,1237,1237,1237,1237,0
|
|
20231211,164800,3570156531,1237,1237,1237,1237,0
|
|
20231211,164700,3570156531,1237,1237,1237,1237,0
|
|
20231211,164600,3570156531,1237,1237,1237,1237,0
|
|
20231211,164500,3570156531,1237,1237,1237,1237,0
|
|
20231211,164400,3570156531,1237,1237,1237,1237,0
|
|
20231211,164300,3570156531,1237,1237,1237,1237,0
|
|
20231211,164200,3570156531,1237,1237,1237,1237,0
|
|
20231211,164100,3570156531,1237,1237,1237,1237,0
|
|
20231211,164000,3570156531,1237,1237,1237,1237,0
|
|
20231211,163900,3570156531,1237,1237,1237,1237,0
|
|
20231211,163800,3570156531,1237,1237,1237,1237,0
|
|
20231211,163700,3570156531,1237,1237,1237,1237,0
|
|
20231211,163600,3570156531,1237,1237,1237,1237,0
|
|
20231211,163500,3570156531,1237,1237,1237,1237,0
|
|
20231211,163400,3570156531,1237,1237,1237,1237,0
|
|
20231211,163300,3570156531,1237,1237,1237,1237,0
|
|
20231211,163200,3570156531,1237,1237,1237,1237,0
|
|
20231211,163100,3570156531,1237,1237,1237,1237,0
|
|
20231211,163000,3570156531,1237,1237,1237,1237,0
|
|
20231211,162900,3570156531,1237,1237,1237,1237,0
|
|
20231211,162800,3570156531,1237,1237,1237,1237,0
|
|
20231211,162700,3570156531,1237,1237,1237,1237,0
|
|
20231211,162600,3570156531,1237,1237,1237,1237,0
|
|
20231211,162500,3570156531,1237,1237,1237,1237,0
|
|
20231211,162400,3570156531,1237,1237,1237,1237,30913
|
|
20231211,162300,3570156531,1237,1237,1237,1237,0
|
|
20231211,162200,3570156531,1237,1237,1237,1237,0
|
|
20231211,162100,3570156531,1237,1237,1237,1237,0
|
|
20231211,162000,3570156531,1237,1237,1237,1237,0
|
|
20231211,161900,3570156531,1237,1237,1237,1237,0
|
|
20231211,161800,3570156531,1237,1237,1237,1237,0
|
|
20231211,161700,3570156531,1237,1237,1237,1237,0
|
|
20231211,161600,3570156531,1237,1237,1237,1237,0
|
|
20231211,161500,3570156531,1237,1237,1237,1237,0
|
|
20231211,161400,3570156531,1237,1237,1237,1237,0
|
|
20231211,161300,3570156531,1237,1237,1237,1237,0
|
|
20231211,161200,3570156531,1237,1237,1237,1237,0
|
|
20231211,161100,3570156531,1237,1237,1237,1237,0
|
|
20231211,161000,3570156531,1237,1237,1237,1237,0
|
|
20231211,160900,3570156531,1237,1237,1237,1237,0
|
|
20231211,160800,3570156531,1237,1237,1237,1237,0
|
|
20231211,160700,3570156531,1237,1237,1237,1237,0
|
|
20231211,160600,3570156531,1237,1237,1237,1237,0
|
|
20231211,160500,3570156531,1237,1237,1237,1237,0
|
|
20231211,160400,3570156531,1237,1237,1237,1237,0
|
|
20231211,160300,3570156531,1237,1237,1237,1237,0
|
|
20231211,160200,3570156531,1237,1237,1237,1237,0
|
|
20231211,160100,3570156531,1237,1237,1237,1237,0
|
|
20231211,160000,3570156531,1237,1237,1237,1237,0
|
|
20231211,155900,3570156531,1237,1237,1237,1237,0
|
|
20231211,155800,3570156531,1237,1237,1237,1237,0
|
|
20231211,155700,3570156531,1237,1237,1237,1237,0
|
|
20231211,155600,3570156531,1237,1237,1237,1237,0
|
|
20231211,155500,3570156531,1237,1237,1237,1237,0
|
|
20231211,155400,3570156531,1237,1237,1237,1237,30913
|
|
20231211,155300,3570156531,1237,1237,1237,1237,0
|
|
20231211,155200,3570156531,1237,1237,1237,1237,0
|
|
20231211,155100,3570156531,1237,1237,1237,1237,0
|
|
20231211,155000,3570156531,1237,1237,1237,1237,0
|
|
20231211,154900,3570156531,1237,1237,1237,1237,0
|
|
20231211,154800,3570156531,1237,1237,1237,1237,0
|
|
20231211,154700,3570156531,1237,1237,1237,1237,0
|
|
20231211,154600,3570156531,1237,1237,1237,1237,0
|
|
20231211,154500,3570156531,1237,1237,1237,1237,0
|
|
20231211,154400,3570156531,1237,1237,1237,1237,0
|
|
20231211,154300,3570156531,1237,1237,1237,1237,0
|
|
20231211,154200,3570156531,1237,1237,1237,1237,0
|
|
20231211,154100,3570156531,1237,1237,1237,1237,0
|
|
20231211,154000,3570156531,1237,1237,1237,1237,0
|
|
20231211,153900,3570156531,1237,1237,1237,1237,0
|
|
20231211,153800,3570156531,1237,1237,1237,1237,0
|
|
20231211,153700,3570156531,1237,1237,1237,1237,0
|
|
20231211,153600,3570156531,1237,1237,1237,1237,0
|
|
20231211,153500,3570156531,1237,1237,1237,1237,0
|
|
20231211,153400,3570156531,1237,1237,1237,1237,0
|
|
20231211,153300,3570156531,1237,1237,1237,1237,0
|
|
20231211,153200,3570156531,1237,1237,1237,1237,0
|
|
20231211,153100,3570156531,1237,1237,1237,1237,0
|
|
20231211,153000,3570156531,1237,1237,1237,1237,30913
|
|
20231211,152900,3531917150,1237,1237,1237,1237,0
|
|
20231211,152800,3531917150,1237,1237,1237,1237,0
|
|
20231211,152700,3531917150,1237,1237,1237,1237,0
|
|
20231211,152600,3531917150,1237,1237,1237,1237,0
|
|
20231211,152500,3531917150,1237,1237,1237,1237,0
|
|
20231211,152400,3531917150,1237,1237,1237,1237,0
|
|
20231211,152300,3531917150,1237,1237,1237,1237,0
|
|
20231211,152200,3531917150,1237,1237,1237,1237,0
|
|
20231211,152100,3531917150,1237,1237,1237,1237,0
|
|
20231211,152000,3531917150,1237,1237,1237,1237,0
|
|
20231211,151900,3531917150,1237,1237,1238,1236,11998
|
|
20231211,151800,3517082559,1236,1236,1237,1236,11760
|
|
20231211,151700,3502547198,1236,1236,1236,1234,7644
|
|
20231211,151600,3493104950,1235,1235,1235,1234,15092
|
|
20231211,151500,3474479991,1235,1234,1237,1234,13264
|
|
20231211,151400,3458079035,1237,1237,1238,1235,7965
|
|
20231211,151300,3448239800,1238,1236,1238,1236,3103
|
|
20231211,151200,3444404286,1236,1237,1237,1236,216
|
|
20231211,151100,3444137307,1236,1234,1236,1233,4700
|
|
20231211,151000,3438333513,1235,1234,1235,1234,2785
|
|
20231211,150900,3434894312,1234,1234,1234,1233,950
|
|
20231211,150800,3433722018,1234,1234,1235,1234,3437
|
|
20231211,150700,3429480758,1233,1233,1233,1232,2835
|
|
20231211,150600,3425985808,1231,1234,1234,1231,11565
|
|
20231211,150500,3411734808,1232,1234,1234,1231,10885
|
|
20231211,150400,3398329635,1235,1235,1235,1234,2048
|
|
20231211,150300,3395801355,1235,1233,1235,1232,8177
|
|
20231211,150200,3385718779,1233,1232,1233,1232,7162
|
|
20231211,150100,3376891446,1232,1234,1234,1232,7399
|
|
20231211,150000,3367768385,1234,1235,1235,1234,10534
|
|
20231211,145900,3354766645,1235,1236,1236,1234,4624
|
|
20231211,145800,3349058444,1236,1239,1239,1236,16553
|
|
20231211,145700,3328583274,1239,1239,1239,1238,675
|
|
20231211,145600,3327747449,1240,1240,1242,1238,3274
|
|
20231211,145500,3323690404,1240,1238,1240,1238,4189
|
|
20231211,145400,3318504127,1239,1238,1241,1238,913
|
|
20231211,145300,3317372974,1238,1242,1242,1238,3435
|
|
20231211,145200,3313115403,1241,1241,1241,1241,2349
|
|
20231211,145100,3310200294,1241,1241,1241,1241,555
|
|
20231211,145000,3309511539,1241,1242,1242,1241,1093
|
|
20231211,144900,3308154408,1242,1239,1242,1239,1687
|
|
20231211,144800,3306062249,1239,1241,1241,1239,9341
|
|
20231211,144700,3294482261,1241,1240,1241,1240,3001
|
|
20231211,144600,3290760994,1240,1242,1242,1240,707
|
|
20231211,144500,3289883141,1242,1242,1242,1242,690
|
|
20231211,144400,3289026161,1241,1242,1242,1241,130
|
|
20231211,144300,3288864752,1242,1242,1242,1241,2550
|
|
20231211,144200,3285697876,1243,1241,1243,1241,1582
|
|
20231211,144100,3283733195,1241,1241,1242,1241,4321
|
|
20231211,144000,3278370820,1241,1241,1241,1241,1214
|
|
20231211,143900,3276864246,1241,1241,1241,1240,246
|
|
20231211,143800,3276559010,1239,1240,1240,1239,2997
|
|
20231211,143700,3272845078,1240,1240,1240,1240,879
|
|
20231211,143600,3271755118,1239,1241,1241,1239,1255
|
|
20231211,143500,3270198513,1241,1242,1242,1240,1156
|
|
20231211,143400,3268763917,1242,1242,1242,1242,265
|
|
20231211,143300,3268434787,1242,1243,1243,1242,911
|
|
20231211,143200,3267302551,1243,1244,1245,1243,9810
|
|
20231211,143100,3255108582,1243,1244,1244,1243,1642
|
|
20231211,143000,3253066551,1244,1243,1244,1243,1197
|
|
20231211,142900,3251578647,1243,1243,1243,1243,1607
|
|
20231211,142800,3249581146,1243,1242,1243,1240,12297
|
|
20231211,142700,3234304176,1242,1241,1244,1240,8375
|
|
20231211,142600,3223916448,1241,1244,1244,1241,1418
|
|
20231211,142500,3222156567,1242,1242,1243,1242,3017
|
|
20231211,142400,3218408793,1242,1240,1242,1240,1472
|
|
20231211,142300,3216580719,1240,1240,1241,1240,572
|
|
20231211,142200,3215871437,1240,1239,1241,1239,6397
|
|
20231211,142100,3207937201,1239,1237,1241,1237,2000
|
|
20231211,142000,3205457859,1241,1236,1241,1236,21111
|
|
20231211,141900,3179299445,1236,1230,1236,1230,16859
|
|
20231211,141800,3158496597,1230,1227,1230,1225,6538
|
|
20231211,141700,3150469411,1227,1233,1233,1225,13687
|
|
20231211,141600,3133654108,1230,1234,1234,1230,45931
|
|
20231211,141500,3077134371,1235,1235,1235,1234,15991
|
|
20231211,141400,3057390486,1235,1236,1237,1235,3674
|
|
20231211,141300,3052853037,1235,1236,1236,1235,3841
|
|
20231211,141200,3048109364,1238,1238,1238,1236,4909
|
|
20231211,141100,3042037212,1239,1239,1239,1239,247
|
|
20231211,141000,3041731179,1239,1239,1239,1238,3538
|
|
20231211,140900,3037348374,1239,1239,1239,1237,237
|
|
20231211,140800,3037054993,1239,1237,1239,1237,4847
|
|
20231211,140700,3031058696,1237,1237,1238,1237,1826
|
|
20231211,140600,3028799479,1236,1236,1236,1235,5944
|
|
20231211,140500,3021452895,1236,1237,1237,1236,1105
|
|
20231211,140400,3020086445,1237,1235,1237,1235,241
|
|
20231211,140300,3019788549,1235,1237,1238,1235,13720
|
|
20231211,140200,3002842018,1238,1238,1238,1238,159
|
|
20231211,140100,3002645176,1238,1238,1239,1235,9253
|
|
20231211,140000,2991199711,1238,1239,1239,1238,3321
|
|
20231211,135900,2987086828,1239,1240,1240,1239,4854
|
|
20231211,135800,2981068722,1240,1241,1241,1240,3277
|
|
20231211,135700,2977005195,1242,1240,1242,1238,20542
|
|
20231211,135600,2951549937,1240,1246,1246,1240,20122
|
|
20231211,135500,2926572779,1246,1246,1246,1243,9180
|
|
20231211,135400,2915158487,1246,1245,1246,1245,432
|
|
20231211,135300,2914620612,1245,1243,1245,1243,1132
|
|
20231211,135200,2913212004,1242,1244,1244,1242,5685
|
|
20231211,135100,2906145547,1244,1245,1245,1243,9004
|
|
20231211,135000,2894946537,1248,1248,1248,1245,1564
|
|
20231211,134900,2892997095,1248,1248,1249,1248,1265
|
|
20231211,134800,2891418340,1248,1248,1249,1248,920
|
|
20231211,134700,2890269289,1249,1248,1250,1248,7572
|
|
20231211,134600,2880810573,1249,1249,1249,1249,240
|
|
20231211,134500,2880510813,1249,1245,1249,1245,1407
|
|
20231211,134400,2878759090,1245,1246,1246,1245,1994
|
|
20231211,134300,2876275730,1246,1249,1249,1246,404
|
|
20231211,134200,2875771356,1250,1250,1250,1244,1777
|
|
20231211,134100,2873550436,1250,1244,1250,1244,171
|
|
20231211,134000,2873337706,1244,1250,1250,1244,2426
|
|
20231211,133900,2870317858,1248,1247,1251,1246,470
|
|
20231211,133800,2869730856,1249,1245,1249,1245,405
|
|
20231211,133700,2869226603,1247,1246,1247,1246,1443
|
|
20231211,133600,2867427608,1245,1243,1245,1243,1460
|
|
20231211,133500,2865611595,1243,1245,1245,1243,5467
|
|
20231211,133400,2858811711,1245,1249,1249,1245,10051
|
|
20231211,133300,2846287344,1250,1250,1250,1250,30
|
|
20231211,133200,2846249844,1251,1252,1252,1248,2311
|
|
20231211,133100,2843365576,1252,1250,1252,1249,591
|
|
20231211,133000,2842627347,1252,1248,1253,1248,562
|
|
20231211,132900,2841924443,1253,1248,1253,1247,1829
|
|
20231211,132800,2839642867,1247,1250,1250,1247,5759
|
|
20231211,132700,2832454998,1250,1254,1254,1250,1356
|
|
20231211,132600,2830759127,1254,1251,1254,1251,318
|
|
20231211,132500,2830360823,1249,1250,1250,1249,1558
|
|
20231211,132400,2828414690,1251,1254,1254,1249,8772
|
|
20231211,132300,2817449650,1255,1252,1256,1252,671
|
|
20231211,132200,2816609348,1256,1256,1256,1252,515
|
|
20231211,132100,2815964488,1256,1253,1256,1252,841
|
|
20231211,132000,2814911432,1253,1254,1254,1252,721
|
|
20231211,131900,2814007614,1257,1257,1257,1257,1509
|
|
20231211,131800,2812110801,1254,1254,1257,1254,131
|
|
20231211,131700,2811946518,1254,1254,1254,1254,447
|
|
20231211,131600,2811385980,1252,1254,1254,1252,1418
|
|
20231211,131500,2809609121,1254,1256,1256,1254,1745
|
|
20231211,131400,2807419600,1257,1257,1257,1257,6
|
|
20231211,131300,2807412058,1257,1255,1257,1255,2705
|
|
20231211,131200,2804017263,1254,1254,1255,1254,138
|
|
20231211,131100,2803844190,1254,1254,1254,1254,0
|
|
20231211,131000,2803844190,1254,1254,1254,1254,458
|
|
20231211,130900,2803269858,1254,1254,1254,1254,1885
|
|
20231211,130800,2800906068,1254,1254,1254,1252,9357
|
|
20231211,130700,2789187024,1254,1253,1254,1253,2765
|
|
20231211,130600,2785722226,1252,1252,1252,1252,217
|
|
20231211,130500,2785450542,1252,1252,1252,1252,3574
|
|
20231211,130400,2780975894,1252,1252,1252,1252,3
|
|
20231211,130300,2780972138,1252,1251,1252,1251,260
|
|
20231211,130200,2780646828,1251,1251,1251,1251,859
|
|
20231211,130100,2779572219,1251,1251,1251,1251,1046
|
|
20231211,130000,2778263673,1251,1250,1252,1250,219
|
|
20231211,125900,2777989903,1250,1249,1250,1249,1455
|
|
20231211,125800,2776171206,1250,1252,1252,1250,1630
|
|
20231211,125700,2774132577,1251,1252,1252,1251,227
|
|
20231211,125600,2773848483,1252,1252,1252,1252,297
|
|
20231211,125500,2773476639,1252,1251,1252,1251,225
|
|
20231211,125400,2773195037,1251,1251,1251,1250,1115
|
|
20231211,125300,2771800386,1250,1251,1251,1250,246
|
|
20231211,125200,2771492840,1251,1251,1251,1250,608
|
|
20231211,125100,2770732532,1251,1251,1251,1251,0
|
|
20231211,125000,2770732532,1251,1251,1251,1251,425
|
|
20231211,124900,2770200857,1251,1250,1251,1250,328
|
|
20231211,124800,2769790802,1250,1251,1251,1250,51
|
|
20231211,124700,2769727051,1250,1250,1250,1249,777
|
|
20231211,124600,2768755807,1250,1250,1250,1250,2170
|
|
20231211,124500,2766043307,1250,1250,1250,1249,142
|
|
20231211,124400,2765865809,1251,1250,1251,1250,3129
|
|
20231211,124300,2761954487,1251,1251,1251,1251,6
|
|
20231211,124200,2761946981,1251,1251,1251,1251,10
|
|
20231211,124100,2761934471,1252,1251,1252,1251,1000
|
|
20231211,124000,2760683347,1251,1251,1251,1251,2
|
|
20231211,123900,2760680845,1248,1252,1252,1248,11690
|
|
20231211,123800,2746080481,1250,1251,1251,1250,7149
|
|
20231211,123700,2737139231,1251,1251,1252,1251,416
|
|
20231211,123600,2736618814,1251,1251,1251,1251,876
|
|
20231211,123500,2735522938,1250,1250,1250,1250,15
|
|
20231211,123400,2735504188,1250,1251,1251,1250,4053
|
|
20231211,123300,2730437918,1251,1252,1252,1250,3858
|
|
20231211,123200,2725610207,1252,1252,1252,1252,121
|
|
20231211,123100,2725458715,1252,1252,1252,1252,634
|
|
20231211,123000,2724664947,1252,1252,1252,1252,0
|
|
20231211,122900,2724664947,1252,1253,1253,1252,582
|
|
20231211,122800,2723935993,1252,1252,1252,1251,886
|
|
20231211,122700,2722826728,1252,1252,1252,1252,133
|
|
20231211,122600,2722660212,1252,1252,1252,1252,2262
|
|
20231211,122500,2719828188,1252,1251,1252,1251,677
|
|
20231211,122400,2718981258,1251,1251,1252,1250,1280
|
|
20231211,122300,2717380467,1251,1252,1252,1251,1311
|
|
20231211,122200,2715739097,1252,1253,1253,1252,889
|
|
20231211,122100,2714625274,1253,1253,1253,1253,107
|
|
20231211,122000,2714491203,1253,1253,1253,1253,131
|
|
20231211,121900,2714327060,1253,1253,1253,1253,584
|
|
20231211,121800,2713595308,1252,1253,1253,1250,1825
|
|
20231211,121700,2711310129,1253,1253,1253,1253,302
|
|
20231211,121600,2710931723,1253,1250,1253,1250,5033
|
|
20231211,121500,2704631668,1250,1250,1250,1250,1693
|
|
20231211,121400,2702515418,1250,1250,1250,1249,2004
|
|
20231211,121300,2700010428,1249,1249,1249,1249,3817
|
|
20231211,121200,2695242995,1249,1249,1249,1249,317
|
|
20231211,121100,2694847062,1249,1249,1249,1249,130
|
|
20231211,121000,2694684692,1248,1248,1248,1248,190
|
|
20231211,120900,2694447572,1248,1248,1248,1248,5402
|
|
20231211,120800,2687705876,1248,1249,1249,1248,111
|
|
20231211,120700,2687567297,1249,1249,1249,1247,5133
|
|
20231211,120600,2681164173,1249,1249,1249,1248,912
|
|
20231211,120500,2680025790,1249,1250,1250,1249,20356
|
|
20231211,120400,2654595110,1253,1250,1253,1250,3676
|
|
20231211,120300,2650000107,1250,1252,1252,1250,4997
|
|
20231211,120200,2643750259,1253,1254,1254,1253,2006
|
|
20231211,120100,2641236735,1254,1256,1256,1253,23488
|
|
20231211,120000,2611761438,1256,1258,1258,1256,608
|
|
20231211,115900,2610997782,1256,1257,1257,1256,8243
|
|
20231211,115800,2600641073,1258,1258,1260,1258,4654
|
|
20231211,115700,2594784341,1260,1261,1261,1260,52
|
|
20231211,115600,2594718820,1260,1261,1261,1260,973
|
|
20231211,115500,2593492796,1261,1261,1261,1261,211
|
|
20231211,115400,2593226725,1258,1260,1260,1258,2824
|
|
20231211,115300,2589668575,1260,1260,1261,1260,4716
|
|
20231211,115200,2583726394,1260,1260,1260,1260,110
|
|
20231211,115100,2583587794,1260,1260,1260,1260,2090
|
|
20231211,115000,2580954394,1260,1260,1260,1260,712
|
|
20231211,114900,2580057274,1260,1260,1260,1260,203
|
|
20231211,114800,2579801494,1257,1262,1262,1257,8213
|
|
20231211,114700,2569465225,1261,1262,1262,1261,103
|
|
20231211,114600,2569335341,1260,1259,1260,1259,6493
|
|
20231211,114500,2561156701,1260,1260,1260,1260,21
|
|
20231211,114400,2561130241,1260,1260,1261,1260,4488
|
|
20231211,114300,2555475207,1259,1259,1259,1259,2221
|
|
20231211,114200,2552678968,1259,1258,1259,1258,1799
|
|
20231211,114100,2550414028,1258,1257,1258,1257,2023
|
|
20231211,114000,2547870094,1258,1257,1258,1257,102
|
|
20231211,113900,2547741878,1257,1257,1257,1257,71
|
|
20231211,113800,2547652631,1257,1257,1257,1256,1010
|
|
20231211,113700,2546383142,1258,1257,1258,1257,2085
|
|
20231211,113600,2543760297,1256,1257,1257,1256,3081
|
|
20231211,113500,2539888246,1257,1257,1257,1257,1350
|
|
20231211,113400,2538191296,1256,1256,1257,1256,360
|
|
20231211,113300,2537739076,1257,1256,1257,1256,3969
|
|
20231211,113200,2532753980,1256,1256,1256,1256,10
|
|
20231211,113100,2532741420,1256,1256,1256,1256,2232
|
|
20231211,113000,2529938028,1256,1255,1256,1255,4046
|
|
20231211,112900,2524857199,1254,1255,1255,1254,1473
|
|
20231211,112800,2523009014,1256,1257,1257,1256,6208
|
|
20231211,112700,2515211561,1257,1256,1257,1255,1089
|
|
20231211,112600,2513843695,1256,1256,1256,1255,2628
|
|
20231211,112500,2510545304,1257,1256,1258,1256,35
|
|
20231211,112400,2510501332,1255,1257,1257,1255,2200
|
|
20231211,112300,2507740262,1257,1255,1258,1255,342
|
|
20231211,112200,2507310910,1255,1258,1258,1254,5711
|
|
20231211,112100,2500148360,1258,1258,1258,1255,2258
|
|
20231211,112000,2497310916,1258,1259,1259,1258,1679
|
|
20231211,111900,2495198066,1259,1259,1259,1254,109
|
|
20231211,111800,2495060860,1259,1259,1259,1253,2154
|
|
20231211,111700,2492348980,1252,1259,1259,1252,1848
|
|
20231211,111600,2490032868,1259,1258,1259,1258,1822
|
|
20231211,111500,2487740539,1259,1254,1260,1251,5588
|
|
20231211,111400,2480718797,1254,1250,1254,1250,4958
|
|
20231211,111300,2474521257,1250,1256,1256,1248,31921
|
|
20231211,111200,2434611462,1254,1258,1259,1254,6584
|
|
20231211,111100,2426347278,1258,1259,1259,1255,2109
|
|
20231211,111000,2423696864,1259,1254,1259,1254,219
|
|
20231211,110900,2423421168,1254,1259,1260,1254,8618
|
|
20231211,110800,2412590832,1260,1259,1262,1259,3271
|
|
20231211,110700,2408469566,1260,1258,1260,1256,1454
|
|
20231211,110600,2406640533,1258,1255,1258,1255,5554
|
|
20231211,110500,2399655917,1258,1261,1261,1258,4271
|
|
20231211,110400,2394272860,1264,1264,1264,1261,2739
|
|
20231211,110300,2390812977,1264,1267,1267,1262,5022
|
|
20231211,110200,2384467402,1267,1276,1276,1265,7235
|
|
20231211,110100,2375291134,1276,1277,1277,1272,8558
|
|
20231211,110000,2364395139,1277,1277,1278,1273,3715
|
|
20231211,105900,2359649029,1278,1275,1278,1271,28581
|
|
20231211,105800,2323172034,1276,1274,1276,1274,11526
|
|
20231211,105700,2308471349,1274,1273,1275,1273,6592
|
|
20231211,105600,2300074654,1272,1268,1273,1268,27124
|
|
20231211,105500,2265621191,1268,1264,1268,1264,24902
|
|
20231211,105400,2234096637,1264,1265,1265,1261,5885
|
|
20231211,105300,2226672655,1264,1265,1265,1262,1184
|
|
20231211,105200,2225176338,1265,1263,1266,1263,16130
|
|
20231211,105100,2204762689,1266,1263,1266,1263,14722
|
|
20231211,105000,2186151905,1263,1259,1263,1259,8035
|
|
20231211,104900,2176011987,1260,1260,1260,1260,1433
|
|
20231211,104800,2174206407,1260,1259,1260,1259,1796
|
|
20231211,104700,2171945203,1260,1260,1260,1254,80
|
|
20231211,104600,2171844484,1260,1257,1261,1257,6352
|
|
20231211,104500,2163846185,1256,1256,1256,1256,703
|
|
20231211,104400,2162963217,1256,1255,1256,1255,1500
|
|
20231211,104300,2161079344,1253,1253,1255,1253,209
|
|
20231211,104200,2160817067,1253,1250,1253,1250,3005
|
|
20231211,104100,2157060439,1250,1249,1250,1249,2407
|
|
20231211,104000,2154052737,1249,1253,1254,1249,4573
|
|
20231211,103900,2148324060,1255,1251,1256,1247,10358
|
|
20231211,103800,2135356447,1248,1253,1253,1248,9757
|
|
20231211,103700,2123166955,1253,1253,1253,1253,1213
|
|
20231211,103600,2121647066,1253,1253,1253,1253,4271
|
|
20231211,103500,2116295503,1253,1254,1255,1252,4928
|
|
20231211,103400,2110121207,1254,1253,1254,1251,4431
|
|
20231211,103300,2104569464,1252,1252,1252,1252,40135
|
|
20231211,103200,2054320444,1251,1251,1251,1251,1232
|
|
20231211,103100,2052779212,1250,1250,1250,1250,3468
|
|
20231211,103000,2048444212,1249,1249,1249,1248,1166
|
|
20231211,102900,2046987901,1249,1250,1250,1249,131
|
|
20231211,102800,2046824272,1250,1250,1250,1248,2284
|
|
20231211,102700,2043972054,1250,1250,1250,1250,100
|
|
20231211,102600,2043847054,1249,1249,1249,1249,364
|
|
20231211,102500,2043392418,1248,1251,1251,1248,5999
|
|
20231211,102400,2035897465,1251,1252,1252,1251,51
|
|
20231211,102300,2035833663,1251,1249,1251,1249,5485
|
|
20231211,102200,2028975132,1249,1250,1250,1249,4619
|
|
20231211,102100,2023205698,1251,1251,1251,1251,137
|
|
20231211,102000,2023034311,1252,1253,1254,1252,1358
|
|
20231211,101900,2021333399,1253,1252,1253,1252,180
|
|
20231211,101800,2021107939,1252,1250,1252,1250,231
|
|
20231211,101700,2020818989,1250,1250,1251,1250,21911
|
|
20231211,101600,1993430062,1248,1250,1250,1248,3054
|
|
20231211,101500,1989616292,1250,1250,1250,1250,402
|
|
20231211,101400,1989113792,1251,1252,1252,1250,3590
|
|
20231211,101300,1984625694,1250,1254,1254,1250,1171
|
|
20231211,101200,1983161507,1254,1254,1254,1254,904
|
|
20231211,101100,1982027891,1250,1249,1250,1248,7407
|
|
20231211,101000,1972771708,1248,1248,1249,1248,382
|
|
20231211,100900,1972294875,1248,1249,1249,1247,8664
|
|
20231211,100800,1961488965,1248,1249,1249,1248,400
|
|
20231211,100700,1960989665,1250,1246,1250,1244,6495
|
|
20231211,100600,1952887490,1245,1245,1245,1244,1445
|
|
20231211,100500,1951088466,1246,1244,1246,1244,2944
|
|
20231211,100400,1947424824,1245,1248,1250,1245,7575
|
|
20231211,100300,1937986400,1249,1247,1250,1247,9451
|
|
20231211,100200,1926189544,1247,1247,1248,1244,9748
|
|
20231211,100100,1914038127,1247,1247,1247,1247,2010
|
|
20231211,100000,1911531657,1247,1243,1247,1242,6350
|
|
20231211,095900,1903617848,1244,1248,1248,1244,10187
|
|
20231211,095800,1890932389,1246,1249,1249,1246,9524
|
|
20231211,095700,1879057117,1248,1254,1254,1248,35533
|
|
20231211,095600,1834596407,1255,1254,1255,1253,3173
|
|
20231211,095500,1830617690,1255,1256,1257,1255,4794
|
|
20231211,095400,1824599500,1256,1257,1257,1256,615
|
|
20231211,095300,1823826851,1257,1258,1258,1257,8367
|
|
20231211,095200,1813302607,1256,1254,1256,1254,2583
|
|
20231211,095100,1810060517,1254,1259,1259,1254,6118
|
|
20231211,095000,1802378813,1259,1258,1259,1256,5844
|
|
20231211,094900,1795029282,1259,1263,1263,1258,14562
|
|
20231211,094800,1776664560,1263,1266,1266,1263,9824
|
|
20231211,094700,1764244550,1266,1267,1267,1265,13307
|
|
20231211,094600,1747402513,1267,1264,1268,1264,13640
|
|
20231211,094500,1730138313,1261,1260,1263,1260,15494
|
|
20231211,094400,1710586796,1261,1261,1263,1258,13109
|
|
20231211,094300,1694061164,1262,1258,1262,1258,33176
|
|
20231211,094200,1652266204,1258,1256,1258,1256,10290
|
|
20231211,094100,1639339994,1256,1252,1257,1250,32755
|
|
20231211,094000,1598279957,1253,1252,1253,1252,2345
|
|
20231211,093900,1595343182,1250,1252,1252,1247,9392
|
|
20231211,093800,1583609707,1252,1253,1255,1250,18015
|
|
20231211,093700,1561073676,1253,1247,1256,1246,103078
|
|
20231211,093600,1432204158,1246,1244,1248,1244,14193
|
|
20231211,093500,1414529615,1244,1244,1244,1243,1185
|
|
20231211,093400,1413055607,1244,1246,1246,1237,8912
|
|
20231211,093300,1401984197,1246,1242,1248,1242,46224
|
|
20231211,093200,1344528028,1242,1239,1242,1237,8815
|
|
20231211,093100,1333599917,1239,1242,1242,1237,2976
|
|
20231211,093000,1329908672,1242,1240,1242,1237,22652
|
|
20231211,092900,1301821785,1240,1242,1242,1237,12092
|
|
20231211,092800,1286833775,1240,1240,1242,1240,3225
|
|
20231211,092700,1282834725,1243,1237,1243,1235,19126
|
|
20231211,092600,1259113769,1237,1243,1243,1237,5810
|
|
20231211,092500,1251904174,1243,1241,1249,1240,33143
|
|
20231211,092400,1210684093,1238,1230,1241,1230,41230
|
|
20231211,092300,1159758854,1230,1227,1231,1227,27521
|
|
20231211,092200,1125930358,1225,1225,1228,1224,13763
|
|
20231211,092100,1109066968,1224,1227,1227,1224,1924
|
|
20231211,092000,1106709801,1227,1227,1227,1224,6443
|
|
20231211,091900,1098814400,1226,1228,1228,1222,8771
|
|
20231211,091800,1088073172,1228,1230,1230,1228,4683
|
|
20231211,091700,1082317603,1230,1227,1232,1227,54211
|
|
20231211,091600,1015647451,1222,1228,1228,1217,15182
|
|
20231211,091500,997093016,1228,1225,1228,1222,20408
|
|
20231211,091400,972107003,1225,1222,1225,1222,6437
|
|
20231211,091300,964234349,1217,1216,1224,1213,28026
|
|
20231211,091200,930177740,1213,1225,1225,1213,35897
|
|
20231211,091100,886485848,1227,1227,1227,1220,8772
|
|
20231211,091000,875759567,1227,1228,1228,1223,982
|
|
20231211,090900,874554573,1228,1227,1229,1216,57259
|
|
20231211,090800,804553801,1227,1229,1229,1222,29809
|
|
20231211,090700,768048915,1229,1238,1238,1228,24295
|
|
20231211,090600,738185435,1234,1235,1240,1232,35108
|
|
20231211,090500,694824097,1235,1238,1241,1227,24143
|
|
20231211,090400,665029762,1240,1223,1240,1213,90649
|
|
20231211,090300,553590161,1221,1223,1245,1220,143301
|
|
20231211,090200,376860932,1223,1193,1226,1193,140910
|
|
20231211,090100,206727167,1140,1140,1140,1140,0
|
|
20231211,090000,206727167,1140,1229,1229,1140,168733
|