598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,185500,1115929559,1382,1382,1382,1382,1201
|
|
20231206,185400,1115929559,1382,1382,1382,1382,0
|
|
20231206,185300,1115929559,1382,1382,1382,1382,0
|
|
20231206,185200,1115929559,1382,1382,1382,1382,0
|
|
20231206,185100,1115929559,1382,1382,1382,1382,0
|
|
20231206,185000,1115929559,1382,1382,1382,1382,0
|
|
20231206,184900,1115929559,1382,1382,1382,1382,0
|
|
20231206,184800,1115929559,1382,1382,1382,1382,0
|
|
20231206,184700,1115929559,1382,1382,1382,1382,0
|
|
20231206,184600,1115929559,1382,1382,1382,1382,0
|
|
20231206,184500,1115929559,1382,1382,1382,1382,0
|
|
20231206,184400,1115929559,1382,1382,1382,1382,0
|
|
20231206,184300,1115929559,1382,1382,1382,1382,0
|
|
20231206,184200,1115929559,1382,1382,1382,1382,0
|
|
20231206,184100,1115929559,1382,1382,1382,1382,0
|
|
20231206,184000,1115929559,1382,1382,1382,1382,0
|
|
20231206,183900,1115929559,1382,1382,1382,1382,0
|
|
20231206,183800,1115929559,1382,1382,1382,1382,0
|
|
20231206,183700,1115929559,1382,1382,1382,1382,0
|
|
20231206,183600,1115929559,1382,1382,1382,1382,0
|
|
20231206,183500,1115929559,1382,1382,1382,1382,0
|
|
20231206,183400,1115929559,1382,1382,1382,1382,0
|
|
20231206,183300,1115929559,1382,1382,1382,1382,0
|
|
20231206,183200,1115929559,1382,1382,1382,1382,0
|
|
20231206,183100,1115929559,1382,1382,1382,1382,0
|
|
20231206,183000,1115929559,1382,1382,1382,1382,0
|
|
20231206,182900,1115929559,1382,1382,1382,1382,0
|
|
20231206,182800,1115929559,1382,1382,1382,1382,0
|
|
20231206,182700,1115929559,1382,1382,1382,1382,0
|
|
20231206,182600,1115929559,1382,1382,1382,1382,0
|
|
20231206,182500,1115929559,1382,1382,1382,1382,1201
|
|
20231206,182400,1115929559,1382,1382,1382,1382,0
|
|
20231206,182300,1115929559,1382,1382,1382,1382,0
|
|
20231206,182200,1115929559,1382,1382,1382,1382,0
|
|
20231206,182100,1115929559,1382,1382,1382,1382,0
|
|
20231206,182000,1115929559,1382,1382,1382,1382,0
|
|
20231206,181900,1115929559,1382,1382,1382,1382,0
|
|
20231206,181800,1115929559,1382,1382,1382,1382,0
|
|
20231206,181700,1115929559,1382,1382,1382,1382,0
|
|
20231206,181600,1115929559,1382,1382,1382,1382,0
|
|
20231206,181500,1115929559,1382,1382,1382,1382,0
|
|
20231206,181400,1115929559,1382,1382,1382,1382,0
|
|
20231206,181300,1115929559,1382,1382,1382,1382,0
|
|
20231206,181200,1115929559,1382,1382,1382,1382,0
|
|
20231206,181100,1115929559,1382,1382,1382,1382,0
|
|
20231206,181000,1115929559,1382,1382,1382,1382,0
|
|
20231206,180900,1115929559,1382,1382,1382,1382,0
|
|
20231206,180800,1115929559,1382,1382,1382,1382,0
|
|
20231206,180700,1115929559,1382,1382,1382,1382,0
|
|
20231206,180600,1115929559,1382,1382,1382,1382,0
|
|
20231206,180500,1115929559,1382,1382,1382,1382,0
|
|
20231206,180400,1115929559,1382,1382,1382,1382,0
|
|
20231206,180300,1115929559,1382,1382,1382,1382,0
|
|
20231206,180200,1115929559,1382,1382,1382,1382,0
|
|
20231206,180100,1115929559,1382,1382,1382,1382,0
|
|
20231206,180000,1115929559,1382,1382,1382,1382,0
|
|
20231206,175900,1115929559,1382,1382,1382,1382,0
|
|
20231206,175800,1115929559,1382,1382,1382,1382,0
|
|
20231206,175700,1115929559,1382,1382,1382,1382,0
|
|
20231206,175600,1115929559,1382,1382,1382,1382,0
|
|
20231206,175500,1115929559,1382,1382,1382,1382,1201
|
|
20231206,175400,1115929559,1382,1382,1382,1382,0
|
|
20231206,175300,1115929559,1382,1382,1382,1382,0
|
|
20231206,175200,1115929559,1382,1382,1382,1382,0
|
|
20231206,175100,1115929559,1382,1382,1382,1382,0
|
|
20231206,175000,1115929559,1382,1382,1382,1382,0
|
|
20231206,174900,1115929559,1382,1382,1382,1382,0
|
|
20231206,174800,1115929559,1382,1382,1382,1382,0
|
|
20231206,174700,1115929559,1382,1382,1382,1382,0
|
|
20231206,174600,1115929559,1382,1382,1382,1382,0
|
|
20231206,174500,1115929559,1382,1382,1382,1382,0
|
|
20231206,174400,1115929559,1382,1382,1382,1382,0
|
|
20231206,174300,1115929559,1382,1382,1382,1382,0
|
|
20231206,174200,1115929559,1382,1382,1382,1382,0
|
|
20231206,174100,1115929559,1382,1382,1382,1382,0
|
|
20231206,174000,1115929559,1382,1382,1382,1382,0
|
|
20231206,173900,1115929559,1382,1382,1382,1382,0
|
|
20231206,173800,1115929559,1382,1382,1382,1382,0
|
|
20231206,173700,1115929559,1382,1382,1382,1382,0
|
|
20231206,173600,1115929559,1382,1382,1382,1382,0
|
|
20231206,173500,1115929559,1382,1382,1382,1382,0
|
|
20231206,173400,1115929559,1382,1382,1382,1382,0
|
|
20231206,173300,1115929559,1382,1382,1382,1382,0
|
|
20231206,173200,1115929559,1382,1382,1382,1382,0
|
|
20231206,173100,1115929559,1382,1382,1382,1382,0
|
|
20231206,173000,1115929559,1382,1382,1382,1382,0
|
|
20231206,172900,1115929559,1382,1382,1382,1382,0
|
|
20231206,172800,1115929559,1382,1382,1382,1382,0
|
|
20231206,172700,1115929559,1382,1382,1382,1382,0
|
|
20231206,172600,1115929559,1382,1382,1382,1382,0
|
|
20231206,172500,1115929559,1382,1382,1382,1382,1201
|
|
20231206,172400,1115929559,1382,1382,1382,1382,0
|
|
20231206,172300,1115929559,1382,1382,1382,1382,0
|
|
20231206,172200,1115929559,1382,1382,1382,1382,0
|
|
20231206,172100,1115929559,1382,1382,1382,1382,0
|
|
20231206,172000,1115929559,1382,1382,1382,1382,0
|
|
20231206,171900,1115929559,1382,1382,1382,1382,0
|
|
20231206,171800,1115929559,1382,1382,1382,1382,0
|
|
20231206,171700,1115929559,1382,1382,1382,1382,0
|
|
20231206,171600,1115929559,1382,1382,1382,1382,0
|
|
20231206,171500,1115929559,1382,1382,1382,1382,0
|
|
20231206,171400,1115929559,1382,1382,1382,1382,0
|
|
20231206,171300,1115929559,1382,1382,1382,1382,0
|
|
20231206,171200,1115929559,1382,1382,1382,1382,0
|
|
20231206,171100,1115929559,1382,1382,1382,1382,0
|
|
20231206,171000,1115929559,1382,1382,1382,1382,0
|
|
20231206,170900,1115929559,1382,1382,1382,1382,0
|
|
20231206,170800,1115929559,1382,1382,1382,1382,0
|
|
20231206,170700,1115929559,1382,1382,1382,1382,0
|
|
20231206,170600,1115929559,1382,1382,1382,1382,0
|
|
20231206,170500,1115929559,1382,1382,1382,1382,0
|
|
20231206,170400,1115929559,1382,1382,1382,1382,0
|
|
20231206,170300,1115929559,1382,1382,1382,1382,0
|
|
20231206,170200,1115929559,1382,1382,1382,1382,0
|
|
20231206,170100,1115929559,1382,1382,1382,1382,0
|
|
20231206,170000,1115929559,1382,1382,1382,1382,0
|
|
20231206,165900,1115929559,1382,1382,1382,1382,0
|
|
20231206,165800,1115929559,1382,1382,1382,1382,0
|
|
20231206,165700,1115929559,1382,1382,1382,1382,0
|
|
20231206,165600,1115929559,1382,1382,1382,1382,0
|
|
20231206,165500,1115929559,1382,1382,1382,1382,1201
|
|
20231206,165400,1115929559,1382,1382,1382,1382,0
|
|
20231206,165300,1115929559,1382,1382,1382,1382,0
|
|
20231206,165200,1115929559,1382,1382,1382,1382,0
|
|
20231206,165100,1115929559,1382,1382,1382,1382,0
|
|
20231206,165000,1115929559,1382,1382,1382,1382,0
|
|
20231206,164900,1115929559,1382,1382,1382,1382,0
|
|
20231206,164800,1115929559,1382,1382,1382,1382,0
|
|
20231206,164700,1115929559,1382,1382,1382,1382,0
|
|
20231206,164600,1115929559,1382,1382,1382,1382,0
|
|
20231206,164500,1115929559,1382,1382,1382,1382,0
|
|
20231206,164400,1115929559,1382,1382,1382,1382,0
|
|
20231206,164300,1115929559,1382,1382,1382,1382,0
|
|
20231206,164200,1115929559,1382,1382,1382,1382,0
|
|
20231206,164100,1115929559,1382,1382,1382,1382,0
|
|
20231206,164000,1115929559,1382,1382,1382,1382,0
|
|
20231206,163900,1115929559,1382,1382,1382,1382,0
|
|
20231206,163800,1115929559,1382,1382,1382,1382,0
|
|
20231206,163700,1115929559,1382,1382,1382,1382,0
|
|
20231206,163600,1115929559,1382,1382,1382,1382,0
|
|
20231206,163500,1115929559,1382,1382,1382,1382,0
|
|
20231206,163400,1115929559,1382,1382,1382,1382,0
|
|
20231206,163300,1115929559,1382,1382,1382,1382,0
|
|
20231206,163200,1115929559,1382,1382,1382,1382,0
|
|
20231206,163100,1115929559,1382,1382,1382,1382,0
|
|
20231206,163000,1115929559,1382,1382,1382,1382,0
|
|
20231206,162900,1115929559,1382,1382,1382,1382,0
|
|
20231206,162800,1115929559,1382,1382,1382,1382,0
|
|
20231206,162700,1115929559,1382,1382,1382,1382,0
|
|
20231206,162600,1115929559,1382,1382,1382,1382,0
|
|
20231206,162500,1115929559,1382,1382,1382,1382,1201
|
|
20231206,162400,1115929559,1382,1382,1382,1382,0
|
|
20231206,162300,1115929559,1382,1382,1382,1382,0
|
|
20231206,162200,1115929559,1382,1382,1382,1382,0
|
|
20231206,162100,1115929559,1382,1382,1382,1382,0
|
|
20231206,162000,1115929559,1382,1382,1382,1382,0
|
|
20231206,161900,1115929559,1382,1382,1382,1382,0
|
|
20231206,161800,1115929559,1382,1382,1382,1382,0
|
|
20231206,161700,1115929559,1382,1382,1382,1382,0
|
|
20231206,161600,1115929559,1382,1382,1382,1382,0
|
|
20231206,161500,1115929559,1382,1382,1382,1382,0
|
|
20231206,161400,1115929559,1382,1382,1382,1382,0
|
|
20231206,161300,1115929559,1382,1382,1382,1382,0
|
|
20231206,161200,1115929559,1382,1382,1382,1382,0
|
|
20231206,161100,1115929559,1382,1382,1382,1382,0
|
|
20231206,161000,1115929559,1382,1382,1382,1382,0
|
|
20231206,160900,1115929559,1382,1382,1382,1382,0
|
|
20231206,160800,1115929559,1382,1382,1382,1382,0
|
|
20231206,160700,1115929559,1382,1382,1382,1382,0
|
|
20231206,160600,1115929559,1382,1382,1382,1382,0
|
|
20231206,160500,1115929559,1382,1382,1382,1382,0
|
|
20231206,160400,1115929559,1382,1382,1382,1382,0
|
|
20231206,160300,1115929559,1382,1382,1382,1382,0
|
|
20231206,160200,1115929559,1382,1382,1382,1382,0
|
|
20231206,160100,1115929559,1382,1382,1382,1382,0
|
|
20231206,160000,1115929559,1382,1382,1382,1382,0
|
|
20231206,155900,1115929559,1382,1382,1382,1382,0
|
|
20231206,155800,1115929559,1382,1382,1382,1382,0
|
|
20231206,155700,1115929559,1382,1382,1382,1382,0
|
|
20231206,155600,1115929559,1382,1382,1382,1382,0
|
|
20231206,155500,1115929559,1382,1382,1382,1382,1201
|
|
20231206,155400,1115929559,1382,1382,1382,1382,0
|
|
20231206,155300,1115929559,1382,1382,1382,1382,0
|
|
20231206,155200,1115929559,1382,1382,1382,1382,0
|
|
20231206,155100,1115929559,1382,1382,1382,1382,0
|
|
20231206,155000,1115929559,1382,1382,1382,1382,0
|
|
20231206,154900,1115929559,1382,1382,1382,1382,0
|
|
20231206,154800,1115929559,1382,1382,1382,1382,0
|
|
20231206,154700,1115929559,1382,1382,1382,1382,0
|
|
20231206,154600,1115929559,1382,1382,1382,1382,0
|
|
20231206,154500,1115929559,1382,1382,1382,1382,0
|
|
20231206,154400,1115929559,1382,1382,1382,1382,0
|
|
20231206,154300,1115929559,1382,1382,1382,1382,0
|
|
20231206,154200,1115929559,1382,1382,1382,1382,0
|
|
20231206,154100,1115929559,1382,1382,1382,1382,0
|
|
20231206,154000,1115929559,1382,1382,1382,1382,0
|
|
20231206,153900,1115929559,1382,1382,1382,1382,0
|
|
20231206,153800,1115929559,1382,1382,1382,1382,0
|
|
20231206,153700,1115929559,1382,1382,1382,1382,0
|
|
20231206,153600,1115929559,1382,1382,1382,1382,0
|
|
20231206,153500,1115929559,1382,1382,1382,1382,0
|
|
20231206,153400,1115929559,1382,1382,1382,1382,0
|
|
20231206,153300,1115929559,1382,1382,1382,1382,0
|
|
20231206,153200,1115929559,1382,1382,1382,1382,0
|
|
20231206,153100,1115929559,1382,1382,1382,1382,0
|
|
20231206,153000,1115929559,1382,1382,1382,1382,1201
|
|
20231206,152900,1114269777,1383,1383,1383,1383,0
|
|
20231206,152800,1114269777,1383,1383,1383,1383,0
|
|
20231206,152700,1114269777,1383,1383,1383,1383,0
|
|
20231206,152600,1114269777,1383,1383,1383,1383,0
|
|
20231206,152500,1114269777,1383,1383,1383,1383,0
|
|
20231206,152400,1114269777,1383,1383,1383,1383,0
|
|
20231206,152300,1114269777,1383,1383,1383,1383,0
|
|
20231206,152200,1114269777,1383,1383,1383,1383,0
|
|
20231206,152100,1114269777,1383,1383,1383,1383,0
|
|
20231206,152000,1114269777,1383,1383,1383,1383,0
|
|
20231206,151900,1114269777,1383,1379,1383,1375,1404
|
|
20231206,151800,1112330892,1380,1372,1380,1372,1023
|
|
20231206,151700,1110920723,1376,1377,1377,1376,2
|
|
20231206,151600,1110917970,1372,1377,1377,1372,11594
|
|
20231206,151500,1094995287,1380,1380,1380,1380,0
|
|
20231206,151400,1094995287,1380,1380,1381,1380,349
|
|
20231206,151300,1094513662,1380,1378,1380,1378,844
|
|
20231206,151200,1093348991,1380,1380,1381,1380,102
|
|
20231206,151100,1093208182,1381,1378,1381,1378,1100
|
|
20231206,151000,1091689858,1378,1376,1378,1374,317
|
|
20231206,150900,1091253754,1377,1376,1377,1376,399
|
|
20231206,150800,1090704530,1379,1373,1379,1371,5914
|
|
20231206,150700,1082590491,1373,1373,1373,1373,100
|
|
20231206,150600,1082453191,1373,1381,1381,1373,29
|
|
20231206,150500,1082413360,1373,1374,1374,1373,160
|
|
20231206,150400,1082193672,1379,1380,1382,1377,1400
|
|
20231206,150300,1080262299,1382,1381,1382,1381,4
|
|
20231206,150200,1080256774,1373,1382,1382,1373,500
|
|
20231206,150100,1079567928,1382,1380,1382,1380,12
|
|
20231206,150000,1079551366,1381,1381,1381,1381,0
|
|
20231206,145900,1079551366,1381,1376,1381,1376,131
|
|
20231206,145800,1079370697,1379,1375,1379,1371,186
|
|
20231206,145700,1079115574,1382,1382,1382,1382,10
|
|
20231206,145600,1079101754,1383,1382,1383,1382,61
|
|
20231206,145500,1079017404,1382,1382,1382,1382,1
|
|
20231206,145400,1079016022,1383,1383,1383,1383,0
|
|
20231206,145300,1079016022,1383,1382,1383,1382,200
|
|
20231206,145200,1078739581,1386,1386,1388,1386,262
|
|
20231206,145100,1078376288,1388,1373,1388,1373,4100
|
|
20231206,145000,1072711220,1373,1374,1379,1370,18620
|
|
20231206,144900,1047193489,1374,1378,1380,1374,653
|
|
20231206,144800,1046295093,1376,1377,1377,1376,1167
|
|
20231206,144700,1044689001,1378,1379,1379,1378,1923
|
|
20231206,144600,1042039105,1379,1379,1379,1379,1
|
|
20231206,144500,1042037726,1383,1380,1383,1380,100
|
|
20231206,144400,1041899526,1379,1377,1379,1377,1881
|
|
20231206,144300,1039308923,1377,1379,1379,1377,45
|
|
20231206,144200,1039246892,1377,1380,1380,1377,202
|
|
20231206,144100,1038968726,1382,1382,1382,1382,1
|
|
20231206,144000,1038967344,1375,1378,1378,1374,1289
|
|
20231206,143900,1037192753,1377,1377,1377,1377,199
|
|
20231206,143800,1036918730,1383,1383,1383,1383,0
|
|
20231206,143700,1036918730,1383,1384,1385,1382,120
|
|
20231206,143600,1036752585,1385,1386,1386,1375,10025
|
|
20231206,143500,1022899259,1389,1389,1390,1387,3146
|
|
20231206,143400,1018531447,1389,1386,1389,1386,1219
|
|
20231206,143300,1016838913,1387,1387,1387,1387,1001
|
|
20231206,143200,1015450526,1388,1388,1388,1388,3000
|
|
20231206,143100,1011286526,1386,1384,1386,1384,2592
|
|
20231206,143000,1007694440,1383,1382,1385,1382,1958
|
|
20231206,142900,1004984404,1385,1382,1385,1382,170
|
|
20231206,142800,1004748984,1384,1383,1385,1383,3941
|
|
20231206,142700,999293581,1383,1382,1385,1382,4927
|
|
20231206,142600,992475748,1382,1381,1382,1381,2841
|
|
20231206,142500,988550017,1381,1380,1381,1380,2450
|
|
20231206,142400,985168017,1380,1380,1380,1380,641
|
|
20231206,142300,984283437,1380,1380,1380,1379,5803
|
|
20231206,142200,976275797,1379,1379,1379,1379,283
|
|
20231206,142100,975885540,1379,1379,1379,1379,454
|
|
20231206,142000,975259474,1379,1379,1379,1376,625
|
|
20231206,141900,974399279,1380,1379,1380,1379,884
|
|
20231206,141800,973180142,1379,1378,1379,1378,200
|
|
20231206,141700,972904392,1379,1379,1380,1376,3519
|
|
20231206,141600,968052473,1378,1378,1378,1378,10
|
|
20231206,141500,968038693,1379,1376,1379,1376,8367
|
|
20231206,141400,956519925,1375,1374,1375,1374,2397
|
|
20231206,141300,953224762,1374,1374,1374,1374,0
|
|
20231206,141200,953224762,1374,1374,1374,1374,0
|
|
20231206,141100,953224762,1374,1374,1374,1374,984
|
|
20231206,141000,951872746,1374,1374,1374,1374,608
|
|
20231206,140900,951037354,1374,1375,1375,1374,41
|
|
20231206,140800,950980990,1375,1374,1375,1374,2877
|
|
20231206,140700,947025155,1374,1373,1374,1373,1594
|
|
20231206,140600,944835062,1369,1369,1369,1369,0
|
|
20231206,140500,944835062,1369,1372,1373,1369,3257
|
|
20231206,140400,940373707,1373,1368,1373,1368,219
|
|
20231206,140300,940073409,1368,1370,1370,1368,1415
|
|
20231206,140200,938136195,1371,1373,1373,1371,70
|
|
20231206,140100,938040089,1374,1375,1375,1373,565
|
|
20231206,140000,937263710,1374,1374,1375,1374,1980
|
|
20231206,135900,934541352,1375,1374,1375,1374,1299
|
|
20231206,135800,932755327,1375,1373,1375,1371,820
|
|
20231206,135700,931629441,1375,1372,1375,1372,5120
|
|
20231206,135600,924596987,1373,1366,1373,1366,5157
|
|
20231206,135500,917551426,1368,1368,1368,1368,2139
|
|
20231206,135400,914625274,1368,1368,1368,1366,502
|
|
20231206,135300,913938638,1368,1373,1373,1368,434
|
|
20231206,135200,913343890,1379,1379,1379,1379,1322
|
|
20231206,135100,911520852,1379,1365,1379,1365,12184
|
|
20231206,135000,894818928,1362,1365,1365,1362,4944
|
|
20231206,134900,888074991,1374,1370,1374,1365,7902
|
|
20231206,134800,877287521,1365,1366,1375,1362,8650
|
|
20231206,134700,865475316,1362,1358,1367,1352,15506
|
|
20231206,134600,844326863,1353,1354,1367,1343,3440
|
|
20231206,134500,839656757,1354,1337,1354,1336,29512
|
|
20231206,134400,799972394,1335,1331,1335,1331,5361
|
|
20231206,134300,792825604,1332,1324,1332,1324,5549
|
|
20231206,134200,785442486,1324,1325,1325,1324,276
|
|
20231206,134100,785076960,1326,1328,1328,1326,1701
|
|
20231206,134000,782819432,1328,1328,1328,1328,2
|
|
20231206,133900,782816776,1328,1328,1328,1328,0
|
|
20231206,133800,782816776,1328,1328,1328,1328,0
|
|
20231206,133700,782816776,1328,1330,1330,1328,1131
|
|
20231206,133600,781314806,1330,1330,1330,1330,600
|
|
20231206,133500,780516806,1330,1330,1330,1330,0
|
|
20231206,133400,780516806,1330,1330,1330,1330,0
|
|
20231206,133300,780516806,1330,1330,1330,1330,0
|
|
20231206,133200,780516806,1330,1330,1330,1330,66
|
|
20231206,133100,780429026,1330,1331,1332,1330,1450
|
|
20231206,133000,778498676,1331,1331,1331,1331,1800
|
|
20231206,132900,776102876,1332,1330,1332,1330,612
|
|
20231206,132800,775288239,1331,1331,1331,1331,1500
|
|
20231206,132700,773291739,1332,1332,1332,1332,0
|
|
20231206,132600,773291739,1332,1332,1332,1332,100
|
|
20231206,132500,773158539,1330,1328,1330,1328,6483
|
|
20231206,132400,764538603,1329,1323,1330,1323,9944
|
|
20231206,132300,751363121,1322,1322,1322,1322,20
|
|
20231206,132200,751336681,1319,1316,1319,1316,3890
|
|
20231206,132100,746210439,1315,1315,1315,1315,899
|
|
20231206,132000,745028254,1315,1313,1315,1313,111
|
|
20231206,131900,744882309,1312,1312,1312,1312,15
|
|
20231206,131800,744862629,1311,1311,1311,1311,1791
|
|
20231206,131700,742514628,1311,1312,1312,1311,2243
|
|
20231206,131600,739573881,1315,1315,1315,1315,100
|
|
20231206,131500,739442381,1316,1316,1316,1316,0
|
|
20231206,131400,739442381,1316,1316,1316,1316,0
|
|
20231206,131300,739442381,1316,1315,1316,1315,100
|
|
20231206,131200,739310872,1315,1315,1315,1315,0
|
|
20231206,131100,739310872,1315,1314,1315,1314,500
|
|
20231206,131000,738653383,1315,1315,1315,1315,2001
|
|
20231206,130900,736022068,1315,1311,1315,1311,6418
|
|
20231206,130800,727607966,1311,1311,1311,1311,2617
|
|
20231206,130700,724177079,1311,1313,1313,1311,2012
|
|
20231206,130600,721537345,1312,1312,1312,1312,0
|
|
20231206,130500,721537345,1312,1312,1312,1312,0
|
|
20231206,130400,721537345,1312,1312,1312,1312,0
|
|
20231206,130300,721537345,1312,1312,1312,1312,21
|
|
20231206,130200,721509793,1311,1311,1311,1311,0
|
|
20231206,130100,721509793,1311,1311,1311,1311,0
|
|
20231206,130000,721509793,1311,1311,1311,1311,0
|
|
20231206,125900,721509793,1311,1311,1311,1311,0
|
|
20231206,125800,721509793,1311,1313,1313,1311,4429
|
|
20231206,125700,715702816,1314,1314,1314,1314,90
|
|
20231206,125600,715584556,1315,1315,1315,1315,113
|
|
20231206,125500,715435961,1316,1316,1316,1316,0
|
|
20231206,125400,715435961,1316,1315,1316,1315,249
|
|
20231206,125300,715108300,1315,1315,1315,1315,377
|
|
20231206,125200,714612545,1315,1315,1315,1315,0
|
|
20231206,125100,714612545,1315,1314,1315,1314,4
|
|
20231206,125000,714607286,1313,1313,1313,1313,312
|
|
20231206,124900,714197630,1312,1311,1312,1311,332
|
|
20231206,124800,713762367,1308,1311,1311,1308,7300
|
|
20231206,124700,704206379,1311,1313,1313,1311,1237
|
|
20231206,124600,702583788,1313,1313,1313,1313,12
|
|
20231206,124500,702568032,1313,1313,1313,1313,0
|
|
20231206,124400,702568032,1313,1313,1313,1313,0
|
|
20231206,124300,702568032,1313,1313,1313,1313,0
|
|
20231206,124200,702568032,1313,1315,1315,1313,200
|
|
20231206,124100,702305212,1316,1316,1316,1316,3822
|
|
20231206,124000,697275460,1316,1316,1316,1316,0
|
|
20231206,123900,697275460,1316,1316,1316,1316,0
|
|
20231206,123800,697275460,1316,1318,1318,1316,53
|
|
20231206,123700,697205638,1318,1319,1319,1318,12
|
|
20231206,123600,697189821,1319,1317,1319,1317,575
|
|
20231206,123500,696431461,1313,1313,1313,1313,24
|
|
20231206,123400,696399949,1313,1313,1313,1313,6
|
|
20231206,123300,696392071,1311,1311,1311,1311,2
|
|
20231206,123200,696389449,1310,1315,1319,1310,5252
|
|
20231206,123100,689503932,1315,1315,1315,1315,73
|
|
20231206,123000,689407937,1319,1315,1319,1315,2014
|
|
20231206,122900,686753382,1315,1315,1315,1315,0
|
|
20231206,122800,686753382,1315,1315,1315,1315,1
|
|
20231206,122700,686752067,1315,1315,1315,1315,0
|
|
20231206,122600,686752067,1315,1315,1315,1315,2
|
|
20231206,122500,686749437,1315,1313,1315,1313,1010
|
|
20231206,122400,685422723,1310,1310,1310,1310,12
|
|
20231206,122300,685407003,1310,1312,1312,1310,15226
|
|
20231206,122200,665447160,1312,1314,1314,1312,4000
|
|
20231206,122100,660196564,1314,1314,1314,1314,0
|
|
20231206,122000,660196564,1314,1314,1314,1314,0
|
|
20231206,121900,660196564,1314,1314,1314,1314,0
|
|
20231206,121800,660196564,1314,1317,1317,1314,1771
|
|
20231206,121700,657866820,1318,1318,1319,1317,2272
|
|
20231206,121600,654870336,1318,1318,1318,1318,2
|
|
20231206,121500,654867700,1318,1317,1318,1317,60
|
|
20231206,121400,654788632,1317,1317,1317,1317,0
|
|
20231206,121300,654788632,1317,1317,1317,1317,4
|
|
20231206,121200,654783364,1317,1317,1317,1317,60
|
|
20231206,121100,654704344,1317,1317,1317,1317,71
|
|
20231206,121000,654610837,1317,1320,1320,1317,1556
|
|
20231206,120900,652561520,1317,1317,1317,1317,12
|
|
20231206,120800,652545716,1320,1319,1320,1319,10
|
|
20231206,120700,652532519,1320,1320,1320,1320,0
|
|
20231206,120600,652532519,1320,1320,1320,1320,0
|
|
20231206,120500,652532519,1320,1319,1320,1319,78
|
|
20231206,120400,652429570,1319,1319,1319,1319,0
|
|
20231206,120300,652429570,1319,1315,1319,1315,317
|
|
20231206,120200,652011495,1319,1319,1319,1319,1
|
|
20231206,120100,652010176,1315,1315,1315,1315,0
|
|
20231206,120000,652010176,1315,1315,1315,1315,12
|
|
20231206,115900,651994396,1315,1315,1315,1315,5000
|
|
20231206,115800,645419396,1315,1322,1322,1315,3001
|
|
20231206,115700,641473074,1315,1318,1318,1315,7012
|
|
20231206,115600,632250326,1315,1320,1320,1315,862
|
|
20231206,115500,631116442,1318,1318,1318,1318,113
|
|
20231206,115400,630967508,1318,1320,1320,1318,202
|
|
20231206,115300,630701072,1322,1322,1322,1322,200
|
|
20231206,115200,630436672,1322,1322,1322,1322,0
|
|
20231206,115100,630436672,1322,1322,1325,1322,583
|
|
20231206,115000,629664278,1313,1317,1317,1313,7000
|
|
20231206,114900,620468463,1320,1317,1320,1317,1512
|
|
20231206,114800,618472659,1319,1317,1319,1317,379
|
|
20231206,114700,617972814,1318,1318,1318,1318,0
|
|
20231206,114600,617972814,1318,1322,1322,1318,773
|
|
20231206,114500,616953990,1320,1325,1325,1320,12640
|
|
20231206,114400,600259711,1325,1324,1325,1324,1012
|
|
20231206,114300,598919811,1324,1325,1325,1324,2029
|
|
20231206,114200,596232415,1324,1324,1324,1324,0
|
|
20231206,114100,596232415,1324,1329,1330,1324,1149
|
|
20231206,114000,594709016,1330,1330,1330,1330,10
|
|
20231206,113900,594695716,1335,1330,1338,1330,251
|
|
20231206,113800,594360430,1333,1333,1333,1333,2
|
|
20231206,113700,594357764,1330,1330,1330,1330,7
|
|
20231206,113600,594348454,1325,1327,1327,1325,6289
|
|
20231206,113500,586013748,1327,1330,1330,1327,200
|
|
20231206,113400,585748044,1331,1331,1331,1331,0
|
|
20231206,113300,585748044,1331,1331,1331,1328,697
|
|
20231206,113200,584821448,1331,1334,1335,1331,66
|
|
20231206,113100,584733356,1339,1339,1339,1339,0
|
|
20231206,113000,584733356,1339,1339,1339,1339,0
|
|
20231206,112900,584733356,1339,1339,1339,1339,0
|
|
20231206,112800,584733356,1339,1339,1339,1339,0
|
|
20231206,112700,584733356,1339,1335,1339,1335,3366
|
|
20231206,112600,580227205,1330,1331,1331,1330,17
|
|
20231206,112500,580204593,1329,1329,1329,1329,0
|
|
20231206,112400,580204593,1329,1329,1329,1329,2
|
|
20231206,112300,580201935,1335,1335,1335,1335,0
|
|
20231206,112200,580201935,1335,1335,1335,1335,10
|
|
20231206,112100,580188585,1336,1336,1336,1336,0
|
|
20231206,112000,580188585,1336,1332,1336,1332,101
|
|
20231206,111900,580053881,1327,1329,1329,1327,1016
|
|
20231206,111800,578705227,1329,1329,1329,1329,0
|
|
20231206,111700,578705227,1329,1329,1329,1329,0
|
|
20231206,111600,578705227,1329,1329,1329,1329,807
|
|
20231206,111500,577632724,1329,1329,1329,1329,0
|
|
20231206,111400,577632724,1329,1329,1329,1329,2262
|
|
20231206,111300,574626526,1330,1333,1333,1330,3014
|
|
20231206,111200,570614849,1334,1334,1334,1334,43
|
|
20231206,111100,570557487,1335,1335,1335,1335,21
|
|
20231206,111000,570529452,1335,1335,1335,1335,0
|
|
20231206,110900,570529452,1335,1336,1336,1335,6
|
|
20231206,110800,570521440,1336,1336,1336,1336,52
|
|
20231206,110700,570451968,1337,1337,1337,1337,65
|
|
20231206,110600,570365063,1339,1335,1339,1334,1007
|
|
20231206,110500,569016900,1334,1337,1337,1334,275
|
|
20231206,110400,568649742,1340,1340,1340,1340,0
|
|
20231206,110300,568649742,1340,1340,1340,1340,0
|
|
20231206,110200,568649742,1340,1340,1340,1340,1000
|
|
20231206,110100,567309742,1335,1337,1337,1335,94
|
|
20231206,110000,567184156,1337,1337,1337,1337,0
|
|
20231206,105900,567184156,1337,1338,1338,1337,92
|
|
20231206,105800,567061128,1340,1340,1340,1340,0
|
|
20231206,105700,567061128,1340,1340,1340,1340,0
|
|
20231206,105600,567061128,1340,1340,1340,1340,1
|
|
20231206,105500,567059788,1333,1340,1340,1333,2133
|
|
20231206,105400,564215568,1340,1340,1340,1331,1462
|
|
20231206,105300,562262784,1346,1340,1346,1340,1471
|
|
20231206,105200,560290997,1340,1337,1340,1337,2303
|
|
20231206,105100,557208025,1336,1336,1336,1336,1677
|
|
20231206,105000,554967553,1336,1336,1336,1336,0
|
|
20231206,104900,554967553,1336,1336,1336,1336,3743
|
|
20231206,104800,549966905,1337,1336,1337,1336,4727
|
|
20231206,104700,543647632,1337,1337,1337,1337,1
|
|
20231206,104600,543646295,1336,1336,1336,1336,33
|
|
20231206,104500,543602207,1335,1333,1335,1333,6387
|
|
20231206,104400,535086846,1333,1333,1333,1333,0
|
|
20231206,104300,535086846,1333,1333,1333,1333,6550
|
|
20231206,104200,526355696,1330,1330,1330,1330,293
|
|
20231206,104100,525966006,1330,1327,1333,1327,16263
|
|
20231206,104000,504324110,1327,1325,1328,1322,12711
|
|
20231206,103900,487493476,1324,1313,1324,1313,19551
|
|
20231206,103800,461737192,1315,1315,1315,1315,0
|
|
20231206,103700,461737192,1315,1315,1315,1315,0
|
|
20231206,103600,461737192,1315,1315,1315,1315,1
|
|
20231206,103500,461735877,1309,1311,1315,1309,7591
|
|
20231206,103400,451791281,1316,1315,1316,1311,214
|
|
20231206,103300,451509950,1315,1312,1316,1312,99
|
|
20231206,103200,451380043,1316,1311,1316,1310,1001
|
|
20231206,103100,450068244,1311,1316,1316,1311,1552
|
|
20231206,103000,448027332,1316,1316,1316,1316,2
|
|
20231206,102900,448024700,1317,1311,1317,1310,401
|
|
20231206,102800,447499007,1318,1314,1318,1310,9879
|
|
20231206,102700,434534808,1315,1315,1315,1315,391
|
|
20231206,102600,434020643,1315,1317,1317,1300,56663
|
|
20231206,102500,360138687,1310,1318,1318,1310,513
|
|
20231206,102400,359462633,1319,1313,1319,1301,10675
|
|
20231206,102300,345520161,1312,1317,1317,1312,3465
|
|
20231206,102200,340966560,1316,1320,1320,1316,2122
|
|
20231206,102100,338171808,1320,1320,1320,1319,3456
|
|
20231206,102000,333612388,1320,1321,1321,1319,2010
|
|
20231206,101900,330958877,1321,1326,1326,1319,2953
|
|
20231206,101800,327057918,1320,1318,1320,1318,7788
|
|
20231206,101700,316787728,1318,1313,1319,1313,1139
|
|
20231206,101600,315291464,1315,1320,1320,1315,1073
|
|
20231206,101500,313875711,1320,1327,1327,1320,101
|
|
20231206,101400,313742384,1320,1328,1328,1305,4332
|
|
20231206,101300,308061461,1328,1328,1330,1328,4267
|
|
20231206,101200,302388005,1328,1330,1330,1327,661
|
|
20231206,101100,301510200,1330,1330,1330,1330,525
|
|
20231206,101000,300811950,1330,1331,1332,1330,1340
|
|
20231206,100900,299029731,1333,1333,1333,1333,0
|
|
20231206,100800,299029731,1333,1333,1333,1333,0
|
|
20231206,100700,299029731,1333,1317,1334,1317,11731
|
|
20231206,100600,283499144,1301,1311,1320,1300,32209
|
|
20231206,100500,241495338,1310,1322,1325,1310,21673
|
|
20231206,100400,213053351,1320,1336,1336,1320,5971
|
|
20231206,100300,205167533,1329,1329,1336,1320,2154
|
|
20231206,100200,202310689,1320,1338,1338,1320,21677
|
|
20231206,100100,173619901,1328,1335,1335,1328,1448
|
|
20231206,100000,171687941,1335,1335,1335,1335,711
|
|
20231206,095900,170738756,1335,1335,1335,1335,1
|
|
20231206,095800,170737421,1336,1336,1336,1336,681
|
|
20231206,095700,169827605,1328,1329,1329,1328,4379
|
|
20231206,095600,164011796,1329,1332,1332,1329,5120
|
|
20231206,095500,157203093,1334,1334,1334,1334,0
|
|
20231206,095400,157203093,1334,1334,1334,1334,200
|
|
20231206,095300,156936293,1334,1334,1349,1332,465
|
|
20231206,095200,156315933,1334,1341,1341,1334,1348
|
|
20231206,095100,154511067,1359,1359,1359,1359,0
|
|
20231206,095000,154511067,1359,1359,1359,1359,0
|
|
20231206,094900,154511067,1359,1359,1359,1359,0
|
|
20231206,094800,154511067,1359,1348,1359,1348,3
|
|
20231206,094700,154507012,1348,1349,1350,1338,444
|
|
20231206,094600,153911441,1353,1332,1353,1324,2842
|
|
20231206,094500,150134105,1332,1329,1333,1324,26568
|
|
20231206,094400,114927972,1329,1333,1333,1322,4188
|
|
20231206,094300,109364545,1333,1338,1339,1330,4099
|
|
20231206,094200,103907734,1339,1345,1348,1339,4243
|
|
20231206,094100,98221969,1348,1353,1353,1348,678
|
|
20231206,094000,97307214,1353,1356,1356,1353,126
|
|
20231206,093900,97136538,1356,1356,1359,1350,7260
|
|
20231206,093800,87320220,1360,1369,1369,1360,10389
|
|
20231206,093700,73157636,1369,1371,1371,1369,505
|
|
20231206,093600,72465877,1380,1380,1380,1380,5
|
|
20231206,093500,72458977,1380,1379,1380,1370,726
|
|
20231206,093400,71463150,1370,1371,1371,1370,1053
|
|
20231206,093300,70020040,1380,1380,1380,1380,0
|
|
20231206,093200,70020040,1380,1380,1380,1380,802
|
|
20231206,093100,68913280,1380,1370,1380,1370,801
|
|
20231206,093000,67815900,1380,1380,1380,1380,1
|
|
20231206,092900,67814520,1368,1373,1373,1368,4648
|
|
20231206,092800,61453848,1374,1377,1377,1374,776
|
|
20231206,092700,60386838,1379,1379,1379,1379,0
|
|
20231206,092600,60386838,1379,1379,1379,1379,2246
|
|
20231206,092500,57289604,1383,1383,1383,1383,0
|
|
20231206,092400,57289604,1383,1380,1383,1380,100
|
|
20231206,092300,57151454,1379,1379,1379,1379,72
|
|
20231206,092200,57052166,1379,1379,1379,1379,30
|
|
20231206,092100,57010796,1375,1375,1375,1375,2
|
|
20231206,092000,57008046,1375,1375,1375,1375,276
|
|
20231206,091900,56628546,1375,1375,1375,1375,0
|
|
20231206,091800,56628546,1375,1375,1375,1375,100
|
|
20231206,091700,56491046,1371,1371,1371,1371,1
|
|
20231206,091600,56489675,1371,1371,1371,1371,28
|
|
20231206,091500,56451287,1375,1375,1375,1375,1000
|
|
20231206,091400,55076287,1375,1375,1375,1375,800
|
|
20231206,091300,53976287,1375,1375,1375,1375,165
|
|
20231206,091200,53749412,1375,1376,1376,1375,104
|
|
20231206,091100,53606332,1376,1380,1380,1376,1075
|
|
20231206,091000,52127040,1380,1384,1384,1380,3248
|
|
20231206,090900,47643288,1383,1380,1383,1380,578
|
|
20231206,090800,46844148,1380,1380,1380,1380,0
|
|
20231206,090700,46844148,1380,1370,1380,1368,1300
|
|
20231206,090600,45060635,1386,1372,1386,1370,10618
|
|
20231206,090500,30496573,1370,1371,1371,1370,1059
|
|
20231206,090400,29045084,1387,1387,1387,1387,126
|
|
20231206,090300,28870322,1387,1386,1387,1386,10342
|
|
20231206,090200,14525978,1387,1369,1387,1369,9
|
|
20231206,090100,14513621,1378,1378,1378,1361,5030
|
|
20231206,090000,7627776,1398,1366,1398,1366,5584
|