605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,190200,750539341,1313,1313,1313,1313,12225
|
|
20231204,190100,750539341,1313,1313,1313,1313,0
|
|
20231204,190000,750539341,1313,1313,1313,1313,0
|
|
20231204,185900,750539341,1313,1313,1313,1313,0
|
|
20231204,185800,750539341,1313,1313,1313,1313,0
|
|
20231204,185700,750539341,1313,1313,1313,1313,0
|
|
20231204,185600,750539341,1313,1313,1313,1313,0
|
|
20231204,185500,750539341,1313,1313,1313,1313,0
|
|
20231204,185400,750539341,1313,1313,1313,1313,0
|
|
20231204,185300,750539341,1313,1313,1313,1313,0
|
|
20231204,185200,750539341,1313,1313,1313,1313,0
|
|
20231204,185100,750539341,1313,1313,1313,1313,0
|
|
20231204,185000,750539341,1313,1313,1313,1313,0
|
|
20231204,184900,750539341,1313,1313,1313,1313,0
|
|
20231204,184800,750539341,1313,1313,1313,1313,0
|
|
20231204,184700,750539341,1313,1313,1313,1313,0
|
|
20231204,184600,750539341,1313,1313,1313,1313,0
|
|
20231204,184500,750539341,1313,1313,1313,1313,0
|
|
20231204,184400,750539341,1313,1313,1313,1313,0
|
|
20231204,184300,750539341,1313,1313,1313,1313,0
|
|
20231204,184200,750539341,1313,1313,1313,1313,0
|
|
20231204,184100,750539341,1313,1313,1313,1313,0
|
|
20231204,184000,750539341,1313,1313,1313,1313,0
|
|
20231204,183900,750539341,1313,1313,1313,1313,0
|
|
20231204,183800,750539341,1313,1313,1313,1313,0
|
|
20231204,183700,750539341,1313,1313,1313,1313,0
|
|
20231204,183600,750539341,1313,1313,1313,1313,0
|
|
20231204,183500,750539341,1313,1313,1313,1313,0
|
|
20231204,183400,750539341,1313,1313,1313,1313,0
|
|
20231204,183300,750539341,1313,1313,1313,1313,0
|
|
20231204,183200,750539341,1313,1313,1313,1313,12225
|
|
20231204,183100,750539341,1313,1313,1313,1313,0
|
|
20231204,183000,750539341,1313,1313,1313,1313,0
|
|
20231204,182900,750539341,1313,1313,1313,1313,0
|
|
20231204,182800,750539341,1313,1313,1313,1313,0
|
|
20231204,182700,750539341,1313,1313,1313,1313,0
|
|
20231204,182600,750539341,1313,1313,1313,1313,0
|
|
20231204,182500,750539341,1313,1313,1313,1313,0
|
|
20231204,182400,750539341,1313,1313,1313,1313,0
|
|
20231204,182300,750539341,1313,1313,1313,1313,0
|
|
20231204,182200,750539341,1313,1313,1313,1313,0
|
|
20231204,182100,750539341,1313,1313,1313,1313,0
|
|
20231204,182000,750539341,1313,1313,1313,1313,0
|
|
20231204,181900,750539341,1313,1313,1313,1313,0
|
|
20231204,181800,750539341,1313,1313,1313,1313,0
|
|
20231204,181700,750539341,1313,1313,1313,1313,0
|
|
20231204,181600,750539341,1313,1313,1313,1313,0
|
|
20231204,181500,750539341,1313,1313,1313,1313,0
|
|
20231204,181400,750539341,1313,1313,1313,1313,0
|
|
20231204,181300,750539341,1313,1313,1313,1313,0
|
|
20231204,181200,750539341,1313,1313,1313,1313,0
|
|
20231204,181100,750539341,1313,1313,1313,1313,0
|
|
20231204,181000,750539341,1313,1313,1313,1313,0
|
|
20231204,180900,750539341,1313,1313,1313,1313,0
|
|
20231204,180800,750539341,1313,1313,1313,1313,0
|
|
20231204,180700,750539341,1313,1313,1313,1313,0
|
|
20231204,180600,750539341,1313,1313,1313,1313,0
|
|
20231204,180500,750539341,1313,1313,1313,1313,0
|
|
20231204,180400,750539341,1313,1313,1313,1313,0
|
|
20231204,180300,750539341,1313,1313,1313,1313,0
|
|
20231204,180200,750539341,1313,1313,1313,1313,12225
|
|
20231204,180100,750539341,1313,1313,1313,1313,0
|
|
20231204,180000,750539341,1313,1313,1313,1313,0
|
|
20231204,175900,750539341,1313,1313,1313,1313,0
|
|
20231204,175800,750539341,1313,1313,1313,1313,0
|
|
20231204,175700,750539341,1313,1313,1313,1313,0
|
|
20231204,175600,750539341,1313,1313,1313,1313,0
|
|
20231204,175500,750539341,1313,1313,1313,1313,0
|
|
20231204,175400,750539341,1313,1313,1313,1313,0
|
|
20231204,175300,750539341,1313,1313,1313,1313,0
|
|
20231204,175200,750539341,1313,1313,1313,1313,0
|
|
20231204,175100,750539341,1313,1313,1313,1313,0
|
|
20231204,175000,750539341,1313,1313,1313,1313,0
|
|
20231204,174900,750539341,1313,1313,1313,1313,0
|
|
20231204,174800,750539341,1313,1313,1313,1313,0
|
|
20231204,174700,750539341,1313,1313,1313,1313,0
|
|
20231204,174600,750539341,1313,1313,1313,1313,0
|
|
20231204,174500,750539341,1313,1313,1313,1313,0
|
|
20231204,174400,750539341,1313,1313,1313,1313,0
|
|
20231204,174300,750539341,1313,1313,1313,1313,0
|
|
20231204,174200,750539341,1313,1313,1313,1313,0
|
|
20231204,174100,750539341,1313,1313,1313,1313,0
|
|
20231204,174000,750539341,1313,1313,1313,1313,0
|
|
20231204,173900,750539341,1313,1313,1313,1313,0
|
|
20231204,173800,750539341,1313,1313,1313,1313,0
|
|
20231204,173700,750539341,1313,1313,1313,1313,0
|
|
20231204,173600,750539341,1313,1313,1313,1313,0
|
|
20231204,173500,750539341,1313,1313,1313,1313,0
|
|
20231204,173400,750539341,1313,1313,1313,1313,0
|
|
20231204,173300,750539341,1313,1313,1313,1313,0
|
|
20231204,173200,750539341,1313,1313,1313,1313,12225
|
|
20231204,173100,750539341,1313,1313,1313,1313,0
|
|
20231204,173000,750539341,1313,1313,1313,1313,0
|
|
20231204,172900,750539341,1313,1313,1313,1313,0
|
|
20231204,172800,750539341,1313,1313,1313,1313,0
|
|
20231204,172700,750539341,1313,1313,1313,1313,0
|
|
20231204,172600,750539341,1313,1313,1313,1313,0
|
|
20231204,172500,750539341,1313,1313,1313,1313,0
|
|
20231204,172400,750539341,1313,1313,1313,1313,0
|
|
20231204,172300,750539341,1313,1313,1313,1313,0
|
|
20231204,172200,750539341,1313,1313,1313,1313,0
|
|
20231204,172100,750539341,1313,1313,1313,1313,0
|
|
20231204,172000,750539341,1313,1313,1313,1313,0
|
|
20231204,171900,750539341,1313,1313,1313,1313,0
|
|
20231204,171800,750539341,1313,1313,1313,1313,0
|
|
20231204,171700,750539341,1313,1313,1313,1313,0
|
|
20231204,171600,750539341,1313,1313,1313,1313,0
|
|
20231204,171500,750539341,1313,1313,1313,1313,0
|
|
20231204,171400,750539341,1313,1313,1313,1313,0
|
|
20231204,171300,750539341,1313,1313,1313,1313,0
|
|
20231204,171200,750539341,1313,1313,1313,1313,0
|
|
20231204,171100,750539341,1313,1313,1313,1313,0
|
|
20231204,171000,750539341,1313,1313,1313,1313,0
|
|
20231204,170900,750539341,1313,1313,1313,1313,0
|
|
20231204,170800,750539341,1313,1313,1313,1313,0
|
|
20231204,170700,750539341,1313,1313,1313,1313,0
|
|
20231204,170600,750539341,1313,1313,1313,1313,0
|
|
20231204,170500,750539341,1313,1313,1313,1313,0
|
|
20231204,170400,750539341,1313,1313,1313,1313,0
|
|
20231204,170300,750539341,1313,1313,1313,1313,0
|
|
20231204,170200,750539341,1313,1313,1313,1313,12225
|
|
20231204,170100,750539341,1313,1313,1313,1313,0
|
|
20231204,170000,750539341,1313,1313,1313,1313,0
|
|
20231204,165900,750539341,1313,1313,1313,1313,0
|
|
20231204,165800,750539341,1313,1313,1313,1313,0
|
|
20231204,165700,750539341,1313,1313,1313,1313,0
|
|
20231204,165600,750539341,1313,1313,1313,1313,0
|
|
20231204,165500,750539341,1313,1313,1313,1313,0
|
|
20231204,165400,750539341,1313,1313,1313,1313,0
|
|
20231204,165300,750539341,1313,1313,1313,1313,0
|
|
20231204,165200,750539341,1313,1313,1313,1313,0
|
|
20231204,165100,750539341,1313,1313,1313,1313,0
|
|
20231204,165000,750539341,1313,1313,1313,1313,0
|
|
20231204,164900,750539341,1313,1313,1313,1313,0
|
|
20231204,164800,750539341,1313,1313,1313,1313,0
|
|
20231204,164700,750539341,1313,1313,1313,1313,0
|
|
20231204,164600,750539341,1313,1313,1313,1313,0
|
|
20231204,164500,750539341,1313,1313,1313,1313,0
|
|
20231204,164400,750539341,1313,1313,1313,1313,0
|
|
20231204,164300,750539341,1313,1313,1313,1313,0
|
|
20231204,164200,750539341,1313,1313,1313,1313,0
|
|
20231204,164100,750539341,1313,1313,1313,1313,0
|
|
20231204,164000,750539341,1313,1313,1313,1313,0
|
|
20231204,163900,750539341,1313,1313,1313,1313,0
|
|
20231204,163800,750539341,1313,1313,1313,1313,0
|
|
20231204,163700,750539341,1313,1313,1313,1313,0
|
|
20231204,163600,750539341,1313,1313,1313,1313,0
|
|
20231204,163500,750539341,1313,1313,1313,1313,0
|
|
20231204,163400,750539341,1313,1313,1313,1313,0
|
|
20231204,163300,750539341,1313,1313,1313,1313,0
|
|
20231204,163200,750539341,1313,1313,1313,1313,12225
|
|
20231204,163100,750539341,1313,1313,1313,1313,0
|
|
20231204,163000,750539341,1313,1313,1313,1313,0
|
|
20231204,162900,750539341,1313,1313,1313,1313,0
|
|
20231204,162800,750539341,1313,1313,1313,1313,0
|
|
20231204,162700,750539341,1313,1313,1313,1313,0
|
|
20231204,162600,750539341,1313,1313,1313,1313,0
|
|
20231204,162500,750539341,1313,1313,1313,1313,0
|
|
20231204,162400,750539341,1313,1313,1313,1313,0
|
|
20231204,162300,750539341,1313,1313,1313,1313,0
|
|
20231204,162200,750539341,1313,1313,1313,1313,0
|
|
20231204,162100,750539341,1313,1313,1313,1313,0
|
|
20231204,162000,750539341,1313,1313,1313,1313,0
|
|
20231204,161900,750539341,1313,1313,1313,1313,0
|
|
20231204,161800,750539341,1313,1313,1313,1313,0
|
|
20231204,161700,750539341,1313,1313,1313,1313,0
|
|
20231204,161600,750539341,1313,1313,1313,1313,0
|
|
20231204,161500,750539341,1313,1313,1313,1313,0
|
|
20231204,161400,750539341,1313,1313,1313,1313,0
|
|
20231204,161300,750539341,1313,1313,1313,1313,0
|
|
20231204,161200,750539341,1313,1313,1313,1313,0
|
|
20231204,161100,750539341,1313,1313,1313,1313,0
|
|
20231204,161000,750539341,1313,1313,1313,1313,0
|
|
20231204,160900,750539341,1313,1313,1313,1313,0
|
|
20231204,160800,750539341,1313,1313,1313,1313,0
|
|
20231204,160700,750539341,1313,1313,1313,1313,0
|
|
20231204,160600,750539341,1313,1313,1313,1313,0
|
|
20231204,160500,750539341,1313,1313,1313,1313,0
|
|
20231204,160400,750539341,1313,1313,1313,1313,0
|
|
20231204,160300,750539341,1313,1313,1313,1313,0
|
|
20231204,160200,750539341,1313,1313,1313,1313,12225
|
|
20231204,160100,750539341,1313,1313,1313,1313,0
|
|
20231204,160000,750539341,1313,1313,1313,1313,0
|
|
20231204,155900,750539341,1313,1313,1313,1313,0
|
|
20231204,155800,750539341,1313,1313,1313,1313,0
|
|
20231204,155700,750539341,1313,1313,1313,1313,0
|
|
20231204,155600,750539341,1313,1313,1313,1313,0
|
|
20231204,155500,750539341,1313,1313,1313,1313,0
|
|
20231204,155400,750539341,1313,1313,1313,1313,0
|
|
20231204,155300,750539341,1313,1313,1313,1313,0
|
|
20231204,155200,750539341,1313,1313,1313,1313,0
|
|
20231204,155100,750539341,1313,1313,1313,1313,0
|
|
20231204,155000,750539341,1313,1313,1313,1313,0
|
|
20231204,154900,750539341,1313,1313,1313,1313,0
|
|
20231204,154800,750539341,1313,1313,1313,1313,0
|
|
20231204,154700,750539341,1313,1313,1313,1313,0
|
|
20231204,154600,750539341,1313,1313,1313,1313,0
|
|
20231204,154500,750539341,1313,1313,1313,1313,0
|
|
20231204,154400,750539341,1313,1313,1313,1313,0
|
|
20231204,154300,750539341,1313,1313,1313,1313,0
|
|
20231204,154200,750539341,1313,1313,1313,1313,0
|
|
20231204,154100,750539341,1313,1313,1313,1313,0
|
|
20231204,154000,750539341,1313,1313,1313,1313,0
|
|
20231204,153900,750539341,1313,1313,1313,1313,0
|
|
20231204,153800,750539341,1313,1313,1313,1313,0
|
|
20231204,153700,750539341,1313,1313,1313,1313,0
|
|
20231204,153600,750539341,1313,1313,1313,1313,0
|
|
20231204,153500,750539341,1313,1313,1313,1313,0
|
|
20231204,153400,750539341,1313,1313,1313,1313,0
|
|
20231204,153300,750539341,1313,1313,1313,1313,0
|
|
20231204,153200,750539341,1313,1313,1313,1313,12225
|
|
20231204,153100,750539341,1313,1313,1313,1313,0
|
|
20231204,153000,750539341,1313,1313,1313,1313,12225
|
|
20231204,152900,734487916,1308,1308,1308,1308,0
|
|
20231204,152800,734487916,1308,1308,1308,1308,0
|
|
20231204,152700,734487916,1308,1308,1308,1308,0
|
|
20231204,152600,734487916,1308,1308,1308,1308,0
|
|
20231204,152500,734487916,1308,1308,1308,1308,0
|
|
20231204,152400,734487916,1308,1308,1308,1308,0
|
|
20231204,152300,734487916,1308,1308,1308,1308,0
|
|
20231204,152200,734487916,1308,1308,1308,1308,0
|
|
20231204,152100,734487916,1308,1308,1308,1308,0
|
|
20231204,152000,734487916,1308,1308,1308,1308,0
|
|
20231204,151900,734487916,1308,1307,1308,1307,1139
|
|
20231204,151800,732998373,1307,1307,1307,1307,440
|
|
20231204,151700,732423293,1307,1307,1307,1307,591
|
|
20231204,151600,731650856,1308,1308,1308,1308,4
|
|
20231204,151500,731645624,1308,1307,1308,1307,101
|
|
20231204,151400,731513616,1308,1308,1308,1307,58
|
|
20231204,151300,731437767,1307,1307,1307,1307,630
|
|
20231204,151200,730614357,1306,1305,1308,1304,8214
|
|
20231204,151100,719895205,1304,1304,1304,1304,982
|
|
20231204,151000,718614677,1304,1304,1304,1304,630
|
|
20231204,150900,717793157,1304,1304,1304,1304,20
|
|
20231204,150800,717767077,1304,1304,1304,1304,0
|
|
20231204,150700,717767077,1304,1304,1306,1304,1192
|
|
20231204,150600,716212665,1304,1304,1304,1304,400
|
|
20231204,150500,715691065,1306,1306,1306,1306,1
|
|
20231204,150400,715689759,1306,1304,1306,1304,3
|
|
20231204,150300,715685845,1304,1304,1304,1304,693
|
|
20231204,150200,714782173,1304,1304,1304,1304,359
|
|
20231204,150100,714314037,1304,1304,1304,1304,0
|
|
20231204,150000,714314037,1304,1305,1305,1304,793
|
|
20231204,145900,713279559,1305,1305,1305,1305,4
|
|
20231204,145800,713274339,1307,1305,1307,1305,971
|
|
20231204,145700,712006269,1305,1305,1305,1305,52
|
|
20231204,145600,711938409,1305,1303,1305,1303,1321
|
|
20231204,145500,710217144,1303,1304,1304,1303,1630
|
|
20231204,145400,708092188,1304,1305,1306,1304,4597
|
|
20231204,145300,702095219,1306,1307,1307,1306,844
|
|
20231204,145200,700992913,1306,1308,1308,1306,360
|
|
20231204,145100,700522623,1308,1308,1308,1308,7
|
|
20231204,145000,700513467,1308,1308,1308,1308,0
|
|
20231204,144900,700513467,1308,1309,1309,1308,200
|
|
20231204,144800,700251766,1308,1307,1308,1306,1598
|
|
20231204,144700,698163576,1307,1308,1308,1307,3037
|
|
20231204,144600,694194216,1308,1309,1309,1308,1009
|
|
20231204,144500,692874443,1309,1309,1309,1309,4
|
|
20231204,144400,692869207,1309,1309,1309,1309,0
|
|
20231204,144300,692869207,1309,1309,1309,1309,1767
|
|
20231204,144200,690556204,1309,1309,1309,1309,0
|
|
20231204,144100,690556204,1309,1309,1309,1309,0
|
|
20231204,144000,690556204,1309,1309,1309,1309,0
|
|
20231204,143900,690556204,1309,1309,1309,1309,0
|
|
20231204,143800,690556204,1309,1309,1309,1309,0
|
|
20231204,143700,690556204,1309,1309,1309,1309,10
|
|
20231204,143600,690543114,1309,1309,1309,1309,0
|
|
20231204,143500,690543114,1309,1309,1309,1309,2
|
|
20231204,143400,690540496,1309,1309,1309,1309,0
|
|
20231204,143300,690540496,1309,1310,1310,1309,188
|
|
20231204,143200,690294294,1310,1310,1310,1310,407
|
|
20231204,143100,689761124,1310,1310,1310,1310,0
|
|
20231204,143000,689761124,1310,1310,1310,1310,273
|
|
20231204,142900,689403494,1310,1310,1310,1310,0
|
|
20231204,142800,689403494,1310,1310,1310,1310,937
|
|
20231204,142700,688176024,1310,1310,1310,1310,200
|
|
20231204,142600,687914024,1310,1310,1310,1310,500
|
|
20231204,142500,687259024,1310,1310,1310,1310,0
|
|
20231204,142400,687259024,1310,1310,1310,1310,1
|
|
20231204,142300,687257714,1310,1310,1310,1310,12
|
|
20231204,142200,687241994,1309,1309,1309,1309,100
|
|
20231204,142100,687111094,1309,1308,1309,1308,193
|
|
20231204,142000,686858472,1308,1309,1309,1308,200
|
|
20231204,141900,686596693,1309,1309,1309,1309,129
|
|
20231204,141800,686427832,1309,1309,1309,1309,1594
|
|
20231204,141700,684341286,1310,1309,1310,1309,18
|
|
20231204,141600,684317723,1310,1310,1310,1310,11
|
|
20231204,141500,684303313,1309,1309,1309,1309,248
|
|
20231204,141400,683978681,1311,1311,1311,1311,0
|
|
20231204,141300,683978681,1311,1311,1311,1311,0
|
|
20231204,141200,683978681,1311,1311,1311,1311,0
|
|
20231204,141100,683978681,1311,1310,1311,1310,179
|
|
20231204,141000,683744190,1309,1309,1309,1309,295
|
|
20231204,140900,683358035,1309,1309,1309,1309,2000
|
|
20231204,140800,680740035,1309,1309,1309,1309,70
|
|
20231204,140700,680648405,1311,1311,1311,1311,0
|
|
20231204,140600,680648405,1311,1311,1311,1311,228
|
|
20231204,140500,680349497,1310,1309,1310,1309,2826
|
|
20231204,140400,676648438,1310,1310,1310,1310,763
|
|
20231204,140300,675648908,1310,1310,1310,1310,8
|
|
20231204,140200,675638428,1309,1309,1309,1309,990
|
|
20231204,140100,674342518,1310,1310,1310,1310,531
|
|
20231204,140000,673646908,1310,1310,1310,1309,1403
|
|
20231204,135900,671809208,1310,1310,1310,1310,10
|
|
20231204,135800,671796108,1310,1310,1311,1310,110
|
|
20231204,135700,671651995,1310,1310,1310,1310,2002
|
|
20231204,135600,669029375,1310,1310,1310,1310,0
|
|
20231204,135500,669029375,1310,1310,1310,1310,438
|
|
20231204,135400,668455595,1313,1313,1316,1313,9010
|
|
20231204,135300,656615269,1310,1314,1314,1310,3710
|
|
20231204,135200,651751455,1314,1314,1314,1314,350
|
|
20231204,135100,651291555,1314,1314,1314,1314,0
|
|
20231204,135000,651291555,1314,1314,1314,1314,917
|
|
20231204,134900,650086617,1315,1315,1315,1315,442
|
|
20231204,134800,649505387,1315,1315,1315,1315,73
|
|
20231204,134700,649409392,1316,1316,1316,1316,0
|
|
20231204,134600,649409392,1316,1316,1316,1316,2005
|
|
20231204,134500,646770812,1316,1316,1316,1316,577
|
|
20231204,134400,646011480,1316,1316,1316,1316,3
|
|
20231204,134300,646007532,1316,1316,1316,1316,4
|
|
20231204,134200,646002268,1317,1317,1317,1317,0
|
|
20231204,134100,646002268,1317,1315,1317,1315,29
|
|
20231204,134000,645964093,1317,1317,1317,1317,6
|
|
20231204,133900,645956191,1317,1316,1317,1316,40
|
|
20231204,133800,645903516,1317,1315,1317,1315,127
|
|
20231204,133700,645736265,1315,1315,1315,1315,52
|
|
20231204,133600,645667885,1314,1314,1314,1314,0
|
|
20231204,133500,645667885,1314,1314,1314,1314,0
|
|
20231204,133400,645667885,1314,1314,1314,1314,0
|
|
20231204,133300,645667885,1314,1314,1314,1314,0
|
|
20231204,133200,645667885,1314,1319,1319,1310,5074
|
|
20231204,133100,638998472,1320,1319,1320,1319,307
|
|
20231204,133000,638593521,1319,1319,1320,1319,1637
|
|
20231204,132900,636432818,1319,1319,1319,1318,1670
|
|
20231204,132800,634230131,1326,1315,1326,1315,4068
|
|
20231204,132700,628840886,1314,1312,1314,1312,23
|
|
20231204,132600,628810666,1312,1311,1314,1311,485
|
|
20231204,132500,628174759,1311,1310,1311,1310,53
|
|
20231204,132400,628105278,1310,1310,1310,1310,0
|
|
20231204,132300,628105278,1310,1310,1310,1310,1
|
|
20231204,132200,628103968,1310,1310,1310,1310,1
|
|
20231204,132100,628102658,1310,1310,1310,1310,25
|
|
20231204,132000,628069908,1312,1312,1312,1312,0
|
|
20231204,131900,628069908,1312,1312,1312,1312,27
|
|
20231204,131800,628034484,1312,1312,1312,1312,69
|
|
20231204,131700,627943956,1312,1313,1313,1312,3
|
|
20231204,131600,627940018,1312,1313,1314,1312,16
|
|
20231204,131500,627919001,1314,1311,1315,1311,930
|
|
20231204,131400,626699181,1311,1309,1311,1308,223
|
|
20231204,131300,626407046,1308,1308,1308,1308,0
|
|
20231204,131200,626407046,1308,1308,1308,1308,0
|
|
20231204,131100,626407046,1308,1310,1310,1308,387
|
|
20231204,131000,625900686,1310,1312,1312,1310,29
|
|
20231204,130900,625862678,1312,1312,1312,1309,1281
|
|
20231204,130800,624183223,1311,1314,1314,1310,1834
|
|
20231204,130700,621777232,1315,1315,1315,1315,6
|
|
20231204,130600,621769342,1315,1315,1315,1315,740
|
|
20231204,130500,620796242,1314,1316,1316,1314,2883
|
|
20231204,130400,617007305,1317,1317,1317,1317,203
|
|
20231204,130300,616739954,1317,1319,1319,1317,746
|
|
20231204,130200,615757254,1320,1321,1321,1320,1831
|
|
20231204,130100,613339059,1321,1321,1321,1321,70
|
|
20231204,130000,613246589,1321,1321,1322,1321,635
|
|
20231204,125900,612407744,1321,1323,1323,1321,1854
|
|
20231204,125800,609956955,1325,1324,1325,1324,51
|
|
20231204,125700,609889430,1325,1323,1325,1323,243
|
|
20231204,125600,609567534,1323,1325,1325,1323,102
|
|
20231204,125500,609432583,1325,1325,1325,1325,1
|
|
20231204,125400,609431258,1325,1325,1325,1325,30
|
|
20231204,125300,609391508,1324,1323,1324,1323,328
|
|
20231204,125200,608957404,1321,1321,1321,1321,0
|
|
20231204,125100,608957404,1321,1323,1323,1321,113
|
|
20231204,125000,608808127,1322,1322,1322,1322,233
|
|
20231204,124900,608500101,1322,1322,1322,1322,2
|
|
20231204,124800,608497457,1323,1325,1325,1323,1141
|
|
20231204,124700,606986833,1324,1324,1324,1324,20
|
|
20231204,124600,606960353,1324,1324,1324,1324,1685
|
|
20231204,124500,604729413,1324,1325,1325,1324,848
|
|
20231204,124400,603606313,1325,1326,1326,1325,551
|
|
20231204,124300,602876148,1326,1326,1326,1325,1815
|
|
20231204,124200,600469529,1327,1326,1327,1326,159
|
|
20231204,124100,600258643,1327,1331,1331,1327,618
|
|
20231204,124000,599436262,1331,1331,1333,1331,2407
|
|
20231204,123900,596232413,1331,1339,1339,1331,3744
|
|
20231204,123800,591228668,1338,1338,1338,1338,554
|
|
20231204,123700,590487416,1339,1338,1341,1338,3934
|
|
20231204,123600,585217686,1341,1334,1341,1334,13102
|
|
20231204,123500,567671398,1334,1334,1339,1334,19955
|
|
20231204,123400,540987995,1334,1329,1334,1329,6721
|
|
20231204,123300,532047355,1329,1327,1329,1327,4742
|
|
20231204,123200,525747949,1327,1327,1328,1325,1573
|
|
20231204,123100,523660288,1327,1327,1327,1324,461
|
|
20231204,123000,523048544,1328,1324,1328,1324,4397
|
|
20231204,122900,517214137,1325,1326,1326,1325,1887
|
|
20231204,122800,514713860,1326,1326,1327,1326,4125
|
|
20231204,122700,509244059,1326,1321,1326,1321,716
|
|
20231204,122600,508295484,1321,1319,1326,1319,4929
|
|
20231204,122500,501779887,1319,1318,1319,1318,1038
|
|
20231204,122400,500411024,1318,1318,1318,1318,60
|
|
20231204,122300,500331944,1319,1317,1319,1317,4059
|
|
20231204,122200,494984459,1316,1316,1316,1316,101
|
|
20231204,122100,494851543,1316,1316,1316,1316,200
|
|
20231204,122000,494588343,1315,1315,1315,1315,2
|
|
20231204,121900,494585713,1316,1314,1317,1314,2838
|
|
20231204,121800,490852689,1314,1313,1314,1313,306
|
|
20231204,121700,490450607,1315,1315,1315,1315,50
|
|
20231204,121600,490384857,1313,1314,1314,1313,280
|
|
20231204,121500,490016973,1314,1313,1314,1313,357
|
|
20231204,121400,489548075,1313,1313,1313,1313,140
|
|
20231204,121300,489364255,1313,1315,1315,1313,262
|
|
20231204,121200,489020125,1315,1315,1315,1315,15
|
|
20231204,121100,489000400,1315,1315,1315,1315,2063
|
|
20231204,121000,486287555,1315,1315,1315,1315,637
|
|
20231204,120900,485449900,1316,1311,1316,1311,2080
|
|
20231204,120800,482717407,1310,1310,1310,1310,486
|
|
20231204,120700,482080747,1310,1310,1310,1310,0
|
|
20231204,120600,482080747,1310,1307,1310,1307,5580
|
|
20231204,120500,474783374,1307,1306,1307,1306,270
|
|
20231204,120400,474430523,1306,1306,1307,1306,221
|
|
20231204,120300,474141896,1306,1306,1306,1306,1
|
|
20231204,120200,474140590,1307,1307,1307,1307,1
|
|
20231204,120100,474139283,1306,1306,1306,1306,162
|
|
20231204,120000,473927711,1306,1306,1306,1306,1050
|
|
20231204,115900,472556411,1306,1306,1306,1306,0
|
|
20231204,115800,472556411,1306,1306,1306,1306,51
|
|
20231204,115700,472489805,1305,1307,1307,1305,1275
|
|
20231204,115600,470824536,1308,1308,1308,1308,0
|
|
20231204,115500,470824536,1308,1308,1308,1308,1
|
|
20231204,115400,470823228,1308,1308,1308,1308,30
|
|
20231204,115300,470783988,1307,1307,1307,1307,300
|
|
20231204,115200,470391888,1308,1308,1308,1308,494
|
|
20231204,115100,469745736,1308,1308,1308,1308,47
|
|
20231204,115000,469684260,1308,1309,1309,1308,191
|
|
20231204,114900,469434425,1311,1308,1311,1305,2723
|
|
20231204,114800,465875452,1309,1311,1311,1309,1814
|
|
20231204,114700,463499568,1311,1313,1316,1310,6899
|
|
20231204,114600,454429843,1313,1313,1313,1313,103
|
|
20231204,114500,454294604,1316,1316,1316,1316,0
|
|
20231204,114400,454294604,1316,1316,1316,1316,1004
|
|
20231204,114300,452973340,1316,1316,1316,1316,169
|
|
20231204,114200,452750936,1316,1312,1316,1312,1935
|
|
20231204,114100,450209182,1310,1311,1311,1310,7722
|
|
20231204,114000,440088281,1310,1311,1311,1310,18
|
|
20231204,113900,440064684,1310,1311,1311,1310,300
|
|
20231204,113800,439671634,1311,1311,1311,1311,309
|
|
20231204,113700,439266535,1311,1311,1311,1311,70
|
|
20231204,113600,439174765,1311,1311,1311,1311,0
|
|
20231204,113500,439174765,1311,1313,1313,1311,390
|
|
20231204,113400,438663146,1314,1316,1316,1314,1619
|
|
20231204,113300,436533663,1316,1316,1316,1316,1
|
|
20231204,113200,436532347,1315,1315,1316,1315,26
|
|
20231204,113100,436498146,1315,1316,1316,1315,110
|
|
20231204,113000,436353391,1316,1316,1316,1316,70
|
|
20231204,112900,436261271,1317,1317,1317,1317,0
|
|
20231204,112800,436261271,1317,1316,1317,1316,2676
|
|
20231204,112700,432739642,1317,1316,1317,1316,2404
|
|
20231204,112600,429575710,1316,1315,1316,1315,7728
|
|
20231204,112500,419405784,1316,1316,1316,1316,760
|
|
20231204,112400,418405624,1315,1314,1315,1314,1100
|
|
20231204,112300,416959281,1314,1315,1315,1314,151
|
|
20231204,112200,416760866,1315,1315,1315,1315,362
|
|
20231204,112100,416284836,1314,1314,1314,1314,0
|
|
20231204,112000,416284836,1314,1314,1314,1314,0
|
|
20231204,111900,416284836,1314,1315,1315,1314,1293
|
|
20231204,111800,414585151,1315,1314,1315,1314,695
|
|
20231204,111700,413671526,1315,1314,1315,1314,2171
|
|
20231204,111600,410816662,1314,1314,1314,1314,92
|
|
20231204,111500,410695774,1313,1313,1313,1313,189
|
|
20231204,111400,410447617,1312,1312,1312,1312,251
|
|
20231204,111300,410118305,1311,1311,1311,1311,20
|
|
20231204,111200,410092085,1311,1311,1311,1311,675
|
|
20231204,111100,409207160,1311,1311,1311,1311,2
|
|
20231204,111000,409204538,1312,1312,1312,1312,11
|
|
20231204,110900,409190106,1312,1312,1312,1312,242
|
|
20231204,110800,408872602,1311,1311,1311,1310,890
|
|
20231204,110700,407705830,1312,1312,1312,1312,1
|
|
20231204,110600,407704518,1311,1311,1311,1311,305
|
|
20231204,110500,407304663,1312,1312,1312,1311,129
|
|
20231204,110400,407135473,1312,1312,1312,1312,0
|
|
20231204,110300,407135473,1312,1312,1312,1312,2000
|
|
20231204,110200,404511473,1312,1311,1312,1311,64
|
|
20231204,110100,404427536,1310,1310,1310,1310,1650
|
|
20231204,110000,402266036,1308,1308,1308,1308,13
|
|
20231204,105900,402249032,1308,1307,1309,1307,3340
|
|
20231204,105800,397880487,1306,1305,1306,1304,1370
|
|
20231204,105700,396092958,1305,1308,1308,1305,1638
|
|
20231204,105600,393951529,1307,1307,1307,1307,10
|
|
20231204,105500,393938459,1308,1308,1308,1306,734
|
|
20231204,105400,392979113,1308,1310,1310,1308,857
|
|
20231204,105300,391857832,1309,1309,1311,1308,2269
|
|
20231204,105200,388889346,1309,1312,1312,1309,5216
|
|
20231204,105100,382051924,1312,1315,1315,1312,2224
|
|
20231204,105000,379129027,1315,1318,1318,1315,2246
|
|
20231204,104900,376172072,1316,1315,1320,1315,6116
|
|
20231204,104800,368116703,1315,1320,1320,1314,19004
|
|
20231204,104700,343113325,1320,1320,1328,1320,12377
|
|
20231204,104600,326722657,1319,1315,1320,1315,2703
|
|
20231204,104500,323166750,1320,1315,1322,1315,7253
|
|
20231204,104400,313587480,1313,1315,1318,1313,4111
|
|
20231204,104300,308178821,1315,1316,1316,1315,3039
|
|
20231204,104200,304179641,1316,1325,1325,1315,6891
|
|
20231204,104100,295059929,1326,1324,1327,1323,4981
|
|
20231204,104000,288460169,1323,1324,1330,1322,16962
|
|
20231204,103900,265969455,1323,1318,1326,1318,7735
|
|
20231204,103800,255735019,1318,1321,1326,1318,2099
|
|
20231204,103700,252963247,1327,1318,1327,1316,6735
|
|
20231204,103600,244068677,1318,1324,1330,1318,12173
|
|
20231204,103500,227938589,1324,1302,1330,1302,21567
|
|
20231204,103400,199588499,1302,1284,1330,1284,39234
|
|
20231204,103300,148506791,1284,1285,1285,1284,1607
|
|
20231204,103200,146441802,1285,1285,1285,1285,22
|
|
20231204,103100,146413532,1282,1282,1282,1282,0
|
|
20231204,103000,146413532,1282,1282,1282,1282,0
|
|
20231204,102900,146413532,1282,1282,1282,1282,0
|
|
20231204,102800,146413532,1282,1282,1282,1282,144
|
|
20231204,102700,146228924,1282,1282,1282,1282,356
|
|
20231204,102600,145772532,1283,1283,1283,1283,4200
|
|
20231204,102500,140383932,1282,1282,1282,1282,361
|
|
20231204,102400,139921130,1282,1282,1282,1282,10
|
|
20231204,102300,139908310,1282,1279,1282,1279,1522
|
|
20231204,102200,137960904,1279,1279,1279,1279,0
|
|
20231204,102100,137960904,1279,1279,1279,1279,0
|
|
20231204,102000,137960904,1279,1279,1279,1279,0
|
|
20231204,101900,137960904,1279,1279,1279,1279,908
|
|
20231204,101800,136799572,1280,1280,1282,1280,543
|
|
20231204,101700,136104232,1280,1280,1280,1279,3747
|
|
20231204,101600,131309690,1281,1282,1282,1281,2650
|
|
20231204,101500,127913591,1284,1284,1284,1284,1
|
|
20231204,101400,127912307,1282,1283,1284,1282,50
|
|
20231204,101300,127848183,1284,1283,1284,1283,134
|
|
20231204,101200,127676259,1284,1283,1285,1283,342
|
|
20231204,101100,127237470,1286,1286,1286,1286,46
|
|
20231204,101000,127178314,1286,1286,1286,1286,1
|
|
20231204,100900,127177028,1283,1283,1283,1283,300
|
|
20231204,100800,126792128,1286,1286,1286,1286,2
|
|
20231204,100700,126789556,1282,1282,1282,1282,1053
|
|
20231204,100600,125439610,1282,1282,1282,1282,296
|
|
20231204,100500,125060138,1282,1282,1282,1282,0
|
|
20231204,100400,125060138,1282,1283,1283,1282,443
|
|
20231204,100300,124491969,1283,1283,1283,1283,12
|
|
20231204,100200,124476573,1283,1283,1283,1283,0
|
|
20231204,100100,124476573,1283,1283,1283,1283,1
|
|
20231204,100000,124475290,1283,1283,1283,1283,3
|
|
20231204,095900,124471441,1283,1283,1283,1282,7
|
|
20231204,095800,124462465,1282,1282,1282,1282,288
|
|
20231204,095700,124093249,1282,1283,1283,1282,60
|
|
20231204,095600,124016299,1282,1283,1283,1282,212
|
|
20231204,095500,123744513,1283,1284,1285,1283,594
|
|
20231204,095400,122981288,1284,1285,1285,1284,186
|
|
20231204,095300,122742350,1285,1287,1287,1285,360
|
|
20231204,095200,122279730,1287,1287,1287,1287,0
|
|
20231204,095100,122279730,1287,1287,1287,1287,373
|
|
20231204,095000,121799679,1287,1288,1288,1287,11
|
|
20231204,094900,121785512,1288,1288,1288,1288,1123
|
|
20231204,094800,120339088,1287,1287,1287,1287,1
|
|
20231204,094700,120337801,1288,1288,1288,1288,2
|
|
20231204,094600,120335225,1288,1288,1288,1288,1
|
|
20231204,094500,120333937,1289,1285,1289,1285,1004
|
|
20231204,094400,119040793,1285,1288,1288,1285,698
|
|
20231204,094300,118142063,1289,1288,1289,1288,110
|
|
20231204,094200,118000382,1288,1289,1289,1288,17
|
|
20231204,094100,117978485,1289,1289,1289,1288,3246
|
|
20231204,094000,113794439,1289,1290,1291,1284,5160
|
|
20231204,093900,107148128,1290,1291,1291,1290,1142
|
|
20231204,093800,105674257,1291,1291,1291,1291,32
|
|
20231204,093700,105632945,1291,1291,1291,1290,280
|
|
20231204,093600,105271730,1291,1291,1291,1291,775
|
|
20231204,093500,104271205,1291,1291,1291,1288,1309
|
|
20231204,093400,102582477,1288,1288,1288,1288,252
|
|
20231204,093300,102257901,1288,1292,1292,1287,606
|
|
20231204,093200,101475674,1292,1292,1292,1291,550
|
|
20231204,093100,100765299,1292,1281,1293,1280,2543
|
|
20231204,093000,97498660,1281,1280,1287,1280,4112
|
|
20231204,092900,92222348,1284,1281,1284,1280,2563
|
|
20231204,092800,88938697,1280,1281,1281,1280,102
|
|
20231204,092700,88808128,1280,1281,1281,1280,697
|
|
20231204,092600,87915674,1283,1283,1283,1283,282
|
|
20231204,092500,87553868,1283,1281,1283,1280,2197
|
|
20231204,092400,84739323,1281,1280,1281,1280,98
|
|
20231204,092300,84613875,1280,1282,1282,1280,284
|
|
20231204,092200,84250231,1282,1280,1282,1280,543
|
|
20231204,092100,83555149,1284,1285,1285,1278,3
|
|
20231204,092000,83551302,1280,1275,1280,1275,7412
|
|
20231204,091900,74083495,1275,1275,1275,1272,68
|
|
20231204,091800,73996963,1276,1276,1276,1276,500
|
|
20231204,091700,73358963,1278,1272,1278,1270,4946
|
|
20231204,091600,67069189,1277,1274,1277,1274,2712
|
|
20231204,091500,63612482,1273,1273,1273,1273,1028
|
|
20231204,091400,62303838,1273,1273,1273,1273,103
|
|
20231204,091300,62172719,1270,1271,1271,1270,6464
|
|
20231204,091200,53958974,1274,1274,1274,1274,1005
|
|
20231204,091100,52678604,1274,1271,1274,1271,3304
|
|
20231204,091000,48479214,1276,1270,1276,1270,1333
|
|
20231204,090900,46784990,1267,1267,1270,1267,1664
|
|
20231204,090800,44676519,1270,1270,1270,1267,90
|
|
20231204,090700,44562249,1270,1263,1270,1261,2807
|
|
20231204,090600,41016757,1264,1265,1265,1263,319
|
|
20231204,090500,40613399,1267,1271,1271,1267,578
|
|
20231204,090400,39879600,1271,1271,1271,1271,10
|
|
20231204,090300,39866890,1271,1272,1272,1269,2421
|
|
20231204,090200,36792690,1270,1280,1281,1270,24368
|
|
20231204,090100,5647865,1281,1287,1287,1281,934
|
|
20231204,090000,4449995,1287,1280,1288,1280,3476
|