618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,191500,5073286750,13320,13320,13320,13320,15854
|
|
20231201,191400,5073286750,13320,13320,13320,13320,0
|
|
20231201,191300,5073286750,13320,13320,13320,13320,0
|
|
20231201,191200,5073286750,13320,13320,13320,13320,0
|
|
20231201,191100,5073286750,13320,13320,13320,13320,0
|
|
20231201,191000,5073286750,13320,13320,13320,13320,0
|
|
20231201,190900,5073286750,13320,13320,13320,13320,0
|
|
20231201,190800,5073286750,13320,13320,13320,13320,0
|
|
20231201,190700,5073286750,13320,13320,13320,13320,0
|
|
20231201,190600,5073286750,13320,13320,13320,13320,0
|
|
20231201,190500,5073286750,13320,13320,13320,13320,0
|
|
20231201,190400,5073286750,13320,13320,13320,13320,0
|
|
20231201,190300,5073286750,13320,13320,13320,13320,0
|
|
20231201,190200,5073286750,13320,13320,13320,13320,0
|
|
20231201,190100,5073286750,13320,13320,13320,13320,0
|
|
20231201,190000,5073286750,13320,13320,13320,13320,0
|
|
20231201,185900,5073286750,13320,13320,13320,13320,0
|
|
20231201,185800,5073286750,13320,13320,13320,13320,0
|
|
20231201,185700,5073286750,13320,13320,13320,13320,0
|
|
20231201,185600,5073286750,13320,13320,13320,13320,0
|
|
20231201,185500,5073286750,13320,13320,13320,13320,0
|
|
20231201,185400,5073286750,13320,13320,13320,13320,0
|
|
20231201,185300,5073286750,13320,13320,13320,13320,0
|
|
20231201,185200,5073286750,13320,13320,13320,13320,0
|
|
20231201,185100,5073286750,13320,13320,13320,13320,0
|
|
20231201,185000,5073286750,13320,13320,13320,13320,0
|
|
20231201,184900,5073286750,13320,13320,13320,13320,0
|
|
20231201,184800,5073286750,13320,13320,13320,13320,0
|
|
20231201,184700,5073286750,13320,13320,13320,13320,0
|
|
20231201,184600,5073286750,13320,13320,13320,13320,0
|
|
20231201,184500,5073286750,13320,13320,13320,13320,15854
|
|
20231201,184400,5073286750,13320,13320,13320,13320,0
|
|
20231201,184300,5073286750,13320,13320,13320,13320,0
|
|
20231201,184200,5073286750,13320,13320,13320,13320,0
|
|
20231201,184100,5073286750,13320,13320,13320,13320,0
|
|
20231201,184000,5073286750,13320,13320,13320,13320,0
|
|
20231201,183900,5073286750,13320,13320,13320,13320,0
|
|
20231201,183800,5073286750,13320,13320,13320,13320,0
|
|
20231201,183700,5073286750,13320,13320,13320,13320,0
|
|
20231201,183600,5073286750,13320,13320,13320,13320,0
|
|
20231201,183500,5073286750,13320,13320,13320,13320,0
|
|
20231201,183400,5073286750,13320,13320,13320,13320,0
|
|
20231201,183300,5073286750,13320,13320,13320,13320,0
|
|
20231201,183200,5073286750,13320,13320,13320,13320,0
|
|
20231201,183100,5073286750,13320,13320,13320,13320,0
|
|
20231201,183000,5073286750,13320,13320,13320,13320,0
|
|
20231201,182900,5073286750,13320,13320,13320,13320,0
|
|
20231201,182800,5073286750,13320,13320,13320,13320,0
|
|
20231201,182700,5073286750,13320,13320,13320,13320,0
|
|
20231201,182600,5073286750,13320,13320,13320,13320,0
|
|
20231201,182500,5073286750,13320,13320,13320,13320,0
|
|
20231201,182400,5073286750,13320,13320,13320,13320,0
|
|
20231201,182300,5073286750,13320,13320,13320,13320,0
|
|
20231201,182200,5073286750,13320,13320,13320,13320,0
|
|
20231201,182100,5073286750,13320,13320,13320,13320,0
|
|
20231201,182000,5073286750,13320,13320,13320,13320,0
|
|
20231201,181900,5073286750,13320,13320,13320,13320,0
|
|
20231201,181800,5073286750,13320,13320,13320,13320,0
|
|
20231201,181700,5073286750,13320,13320,13320,13320,0
|
|
20231201,181600,5073286750,13320,13320,13320,13320,0
|
|
20231201,181500,5073286750,13320,13320,13320,13320,15854
|
|
20231201,181400,5073286750,13320,13320,13320,13320,0
|
|
20231201,181300,5073286750,13320,13320,13320,13320,0
|
|
20231201,181200,5073286750,13320,13320,13320,13320,0
|
|
20231201,181100,5073286750,13320,13320,13320,13320,0
|
|
20231201,181000,5073286750,13320,13320,13320,13320,0
|
|
20231201,180900,5073286750,13320,13320,13320,13320,0
|
|
20231201,180800,5073286750,13320,13320,13320,13320,0
|
|
20231201,180700,5073286750,13320,13320,13320,13320,0
|
|
20231201,180600,5073286750,13320,13320,13320,13320,0
|
|
20231201,180500,5073286750,13320,13320,13320,13320,0
|
|
20231201,180400,5073286750,13320,13320,13320,13320,0
|
|
20231201,180300,5073286750,13320,13320,13320,13320,0
|
|
20231201,180200,5073286750,13320,13320,13320,13320,0
|
|
20231201,180100,5073286750,13320,13320,13320,13320,0
|
|
20231201,180000,5073286750,13320,13320,13320,13320,0
|
|
20231201,175900,5073286750,13320,13320,13320,13320,0
|
|
20231201,175800,5073286750,13320,13320,13320,13320,0
|
|
20231201,175700,5073286750,13320,13320,13320,13320,0
|
|
20231201,175600,5073286750,13320,13320,13320,13320,0
|
|
20231201,175500,5073286750,13320,13320,13320,13320,0
|
|
20231201,175400,5073286750,13320,13320,13320,13320,0
|
|
20231201,175300,5073286750,13320,13320,13320,13320,0
|
|
20231201,175200,5073286750,13320,13320,13320,13320,0
|
|
20231201,175100,5073286750,13320,13320,13320,13320,0
|
|
20231201,175000,5073286750,13320,13320,13320,13320,0
|
|
20231201,174900,5073286750,13320,13320,13320,13320,0
|
|
20231201,174800,5073286750,13320,13320,13320,13320,0
|
|
20231201,174700,5073286750,13320,13320,13320,13320,0
|
|
20231201,174600,5073286750,13320,13320,13320,13320,0
|
|
20231201,174500,5073286750,13320,13320,13320,13320,15854
|
|
20231201,174400,5073286750,13320,13320,13320,13320,0
|
|
20231201,174300,5073286750,13320,13320,13320,13320,0
|
|
20231201,174200,5073286750,13320,13320,13320,13320,0
|
|
20231201,174100,5073286750,13320,13320,13320,13320,0
|
|
20231201,174000,5073286750,13320,13320,13320,13320,0
|
|
20231201,173900,5073286750,13320,13320,13320,13320,0
|
|
20231201,173800,5073286750,13320,13320,13320,13320,0
|
|
20231201,173700,5073286750,13320,13320,13320,13320,0
|
|
20231201,173600,5073286750,13320,13320,13320,13320,0
|
|
20231201,173500,5073286750,13320,13320,13320,13320,0
|
|
20231201,173400,5073286750,13320,13320,13320,13320,0
|
|
20231201,173300,5073286750,13320,13320,13320,13320,0
|
|
20231201,173200,5073286750,13320,13320,13320,13320,0
|
|
20231201,173100,5073286750,13320,13320,13320,13320,0
|
|
20231201,173000,5073286750,13320,13320,13320,13320,0
|
|
20231201,172900,5073286750,13320,13320,13320,13320,0
|
|
20231201,172800,5073286750,13320,13320,13320,13320,0
|
|
20231201,172700,5073286750,13320,13320,13320,13320,0
|
|
20231201,172600,5073286750,13320,13320,13320,13320,0
|
|
20231201,172500,5073286750,13320,13320,13320,13320,0
|
|
20231201,172400,5073286750,13320,13320,13320,13320,0
|
|
20231201,172300,5073286750,13320,13320,13320,13320,0
|
|
20231201,172200,5073286750,13320,13320,13320,13320,0
|
|
20231201,172100,5073286750,13320,13320,13320,13320,0
|
|
20231201,172000,5073286750,13320,13320,13320,13320,0
|
|
20231201,171900,5073286750,13320,13320,13320,13320,0
|
|
20231201,171800,5073286750,13320,13320,13320,13320,0
|
|
20231201,171700,5073286750,13320,13320,13320,13320,0
|
|
20231201,171600,5073286750,13320,13320,13320,13320,0
|
|
20231201,171500,5073286750,13320,13320,13320,13320,15854
|
|
20231201,171400,5073286750,13320,13320,13320,13320,0
|
|
20231201,171300,5073286750,13320,13320,13320,13320,0
|
|
20231201,171200,5073286750,13320,13320,13320,13320,0
|
|
20231201,171100,5073286750,13320,13320,13320,13320,0
|
|
20231201,171000,5073286750,13320,13320,13320,13320,0
|
|
20231201,170900,5073286750,13320,13320,13320,13320,0
|
|
20231201,170800,5073286750,13320,13320,13320,13320,0
|
|
20231201,170700,5073286750,13320,13320,13320,13320,0
|
|
20231201,170600,5073286750,13320,13320,13320,13320,0
|
|
20231201,170500,5073286750,13320,13320,13320,13320,0
|
|
20231201,170400,5073286750,13320,13320,13320,13320,0
|
|
20231201,170300,5073286750,13320,13320,13320,13320,0
|
|
20231201,170200,5073286750,13320,13320,13320,13320,0
|
|
20231201,170100,5073286750,13320,13320,13320,13320,0
|
|
20231201,170000,5073286750,13320,13320,13320,13320,0
|
|
20231201,165900,5073286750,13320,13320,13320,13320,0
|
|
20231201,165800,5073286750,13320,13320,13320,13320,0
|
|
20231201,165700,5073286750,13320,13320,13320,13320,0
|
|
20231201,165600,5073286750,13320,13320,13320,13320,0
|
|
20231201,165500,5073286750,13320,13320,13320,13320,0
|
|
20231201,165400,5073286750,13320,13320,13320,13320,0
|
|
20231201,165300,5073286750,13320,13320,13320,13320,0
|
|
20231201,165200,5073286750,13320,13320,13320,13320,0
|
|
20231201,165100,5073286750,13320,13320,13320,13320,0
|
|
20231201,165000,5073286750,13320,13320,13320,13320,0
|
|
20231201,164900,5073286750,13320,13320,13320,13320,0
|
|
20231201,164800,5073286750,13320,13320,13320,13320,0
|
|
20231201,164700,5073286750,13320,13320,13320,13320,0
|
|
20231201,164600,5073286750,13320,13320,13320,13320,0
|
|
20231201,164500,5073286750,13320,13320,13320,13320,15854
|
|
20231201,164400,5073286750,13320,13320,13320,13320,0
|
|
20231201,164300,5073286750,13320,13320,13320,13320,0
|
|
20231201,164200,5073286750,13320,13320,13320,13320,0
|
|
20231201,164100,5073286750,13320,13320,13320,13320,0
|
|
20231201,164000,5073286750,13320,13320,13320,13320,0
|
|
20231201,163900,5073286750,13320,13320,13320,13320,0
|
|
20231201,163800,5073286750,13320,13320,13320,13320,0
|
|
20231201,163700,5073286750,13320,13320,13320,13320,0
|
|
20231201,163600,5073286750,13320,13320,13320,13320,0
|
|
20231201,163500,5073286750,13320,13320,13320,13320,0
|
|
20231201,163400,5073286750,13320,13320,13320,13320,0
|
|
20231201,163300,5073286750,13320,13320,13320,13320,0
|
|
20231201,163200,5073286750,13320,13320,13320,13320,0
|
|
20231201,163100,5073286750,13320,13320,13320,13320,0
|
|
20231201,163000,5073286750,13320,13320,13320,13320,0
|
|
20231201,162900,5073286750,13320,13320,13320,13320,0
|
|
20231201,162800,5073286750,13320,13320,13320,13320,0
|
|
20231201,162700,5073286750,13320,13320,13320,13320,0
|
|
20231201,162600,5073286750,13320,13320,13320,13320,0
|
|
20231201,162500,5073286750,13320,13320,13320,13320,0
|
|
20231201,162400,5073286750,13320,13320,13320,13320,0
|
|
20231201,162300,5073286750,13320,13320,13320,13320,0
|
|
20231201,162200,5073286750,13320,13320,13320,13320,0
|
|
20231201,162100,5073286750,13320,13320,13320,13320,0
|
|
20231201,162000,5073286750,13320,13320,13320,13320,0
|
|
20231201,161900,5073286750,13320,13320,13320,13320,0
|
|
20231201,161800,5073286750,13320,13320,13320,13320,0
|
|
20231201,161700,5073286750,13320,13320,13320,13320,0
|
|
20231201,161600,5073286750,13320,13320,13320,13320,0
|
|
20231201,161500,5073286750,13320,13320,13320,13320,15854
|
|
20231201,161400,5073286750,13320,13320,13320,13320,0
|
|
20231201,161300,5073286750,13320,13320,13320,13320,0
|
|
20231201,161200,5073286750,13320,13320,13320,13320,0
|
|
20231201,161100,5073286750,13320,13320,13320,13320,0
|
|
20231201,161000,5073286750,13320,13320,13320,13320,0
|
|
20231201,160900,5073286750,13320,13320,13320,13320,0
|
|
20231201,160800,5073286750,13320,13320,13320,13320,0
|
|
20231201,160700,5073286750,13320,13320,13320,13320,0
|
|
20231201,160600,5073286750,13320,13320,13320,13320,0
|
|
20231201,160500,5073286750,13320,13320,13320,13320,0
|
|
20231201,160400,5073286750,13320,13320,13320,13320,0
|
|
20231201,160300,5073286750,13320,13320,13320,13320,0
|
|
20231201,160200,5073286750,13320,13320,13320,13320,0
|
|
20231201,160100,5073286750,13320,13320,13320,13320,0
|
|
20231201,160000,5073286750,13320,13320,13320,13320,0
|
|
20231201,155900,5073286750,13320,13320,13320,13320,0
|
|
20231201,155800,5073286750,13320,13320,13320,13320,0
|
|
20231201,155700,5073286750,13320,13320,13320,13320,0
|
|
20231201,155600,5073286750,13320,13320,13320,13320,0
|
|
20231201,155500,5073286750,13320,13320,13320,13320,0
|
|
20231201,155400,5073286750,13320,13320,13320,13320,0
|
|
20231201,155300,5073286750,13320,13320,13320,13320,0
|
|
20231201,155200,5073286750,13320,13320,13320,13320,0
|
|
20231201,155100,5073286750,13320,13320,13320,13320,0
|
|
20231201,155000,5073286750,13320,13320,13320,13320,0
|
|
20231201,154900,5073286750,13320,13320,13320,13320,0
|
|
20231201,154800,5073286750,13320,13320,13320,13320,0
|
|
20231201,154700,5073286750,13320,13320,13320,13320,0
|
|
20231201,154600,5073286750,13320,13320,13320,13320,0
|
|
20231201,154500,5073286750,13320,13320,13320,13320,15854
|
|
20231201,154400,5073286750,13320,13320,13320,13320,0
|
|
20231201,154300,5073286750,13320,13320,13320,13320,0
|
|
20231201,154200,5073286750,13320,13320,13320,13320,0
|
|
20231201,154100,5073286750,13320,13320,13320,13320,0
|
|
20231201,154000,5073286750,13320,13320,13320,13320,0
|
|
20231201,153900,5073286750,13320,13320,13320,13320,0
|
|
20231201,153800,5073286750,13320,13320,13320,13320,0
|
|
20231201,153700,5073286750,13320,13320,13320,13320,0
|
|
20231201,153600,5073286750,13320,13320,13320,13320,0
|
|
20231201,153500,5073286750,13320,13320,13320,13320,0
|
|
20231201,153400,5073286750,13320,13320,13320,13320,0
|
|
20231201,153300,5073286750,13320,13320,13320,13320,0
|
|
20231201,153200,5073286750,13320,13320,13320,13320,0
|
|
20231201,153100,5073286750,13320,13320,13320,13320,0
|
|
20231201,153000,5073286750,13320,13320,13320,13320,15854
|
|
20231201,152900,4862111470,13360,13360,13360,13360,0
|
|
20231201,152800,4862111470,13360,13360,13360,13360,0
|
|
20231201,152700,4862111470,13360,13360,13360,13360,0
|
|
20231201,152600,4862111470,13360,13360,13360,13360,0
|
|
20231201,152500,4862111470,13360,13360,13360,13360,0
|
|
20231201,152400,4862111470,13360,13360,13360,13360,0
|
|
20231201,152300,4862111470,13360,13360,13360,13360,0
|
|
20231201,152200,4862111470,13360,13360,13360,13360,0
|
|
20231201,152100,4862111470,13360,13360,13360,13360,0
|
|
20231201,152000,4862111470,13360,13360,13360,13360,0
|
|
20231201,151900,4862111470,13360,13340,13360,13340,4009
|
|
20231201,151800,4808601460,13340,13340,13350,13330,2123
|
|
20231201,151700,4780276690,13350,13340,13350,13340,630
|
|
20231201,151600,4771869440,13340,13330,13350,13330,894
|
|
20231201,151500,4759942950,13330,13340,13340,13330,828
|
|
20231201,151400,4748899940,13340,13340,13350,13340,1194
|
|
20231201,151300,4732970960,13340,13340,13350,13340,1248
|
|
20231201,151200,4716317440,13340,13340,13340,13340,2463
|
|
20231201,151100,4683461020,13330,13340,13340,13330,2145
|
|
20231201,151000,4654860170,13340,13350,13350,13340,1133
|
|
20231201,150900,4639745880,13350,13350,13350,13340,1064
|
|
20231201,150800,4625549470,13340,13340,13350,13340,5458
|
|
20231201,150700,4552739740,13340,13360,13360,13340,891
|
|
20231201,150600,4540846780,13350,13350,13350,13350,734
|
|
20231201,150500,4531047880,13360,13350,13360,13350,1384
|
|
20231201,150400,4512571390,13350,13360,13360,13350,564
|
|
20231201,150300,4505039910,13350,13350,13360,13350,689
|
|
20231201,150200,4495840170,13360,13350,13360,13350,429
|
|
20231201,150100,4490113000,13350,13350,13360,13350,876
|
|
20231201,150000,4478417070,13350,13350,13360,13340,1188
|
|
20231201,145900,4462557910,13350,13350,13350,13350,1003
|
|
20231201,145800,4449167860,13360,13360,13360,13350,2770
|
|
20231201,145700,4412178030,13360,13360,13370,13350,878
|
|
20231201,145600,4400448570,13360,13360,13370,13360,575
|
|
20231201,145500,4392764100,13370,13350,13370,13350,628
|
|
20231201,145400,4384378580,13350,13350,13350,13340,379
|
|
20231201,145300,4379319030,13360,13360,13360,13350,594
|
|
20231201,145200,4371386170,13350,13350,13360,13350,639
|
|
20231201,145100,4362854620,13350,13350,13360,13350,323
|
|
20231201,145000,4358542260,13350,13350,13360,13350,883
|
|
20231201,144900,4346751030,13350,13350,13360,13350,565
|
|
20231201,144800,4339207310,13350,13350,13360,13350,668
|
|
20231201,144700,4330289390,13350,13350,13370,13350,420
|
|
20231201,144600,4324679010,13350,13350,13360,13340,426
|
|
20231201,144500,4318992520,13340,13340,13350,13340,544
|
|
20231201,144400,4311732340,13340,13350,13350,13340,708
|
|
20231201,144300,4302280830,13360,13350,13360,13350,621
|
|
20231201,144200,4293988660,13350,13350,13360,13350,453
|
|
20231201,144100,4287940110,13350,13350,13360,13350,628
|
|
20231201,144000,4279555580,13350,13350,13360,13350,1582
|
|
20231201,143900,4258434850,13350,13350,13360,13350,558
|
|
20231201,143800,4250984170,13350,13360,13370,13350,803
|
|
20231201,143700,4240260690,13370,13350,13370,13350,1897
|
|
20231201,143600,4214915700,13350,13360,13360,13350,551
|
|
20231201,143500,4207559000,13350,13350,13360,13350,532
|
|
20231201,143400,4200455890,13350,13350,13360,13350,684
|
|
20231201,143300,4191321600,13350,13360,13370,13350,429
|
|
20231201,143200,4185588990,13360,13350,13360,13350,546
|
|
20231201,143100,4178296130,13350,13360,13360,13350,347
|
|
20231201,143000,4173660410,13360,13360,13370,13360,569
|
|
20231201,142900,4166056800,13360,13360,13370,13350,738
|
|
20231201,142800,4156199930,13370,13360,13370,13350,975
|
|
20231201,142700,4143174080,13360,13360,13370,13350,569
|
|
20231201,142600,4135573200,13360,13350,13370,13350,574
|
|
20231201,142500,4127908720,13350,13360,13360,13350,1109
|
|
20231201,142400,4113093070,13360,13370,13380,13360,412
|
|
20231201,142300,4107585620,13380,13370,13380,13360,250
|
|
20231201,142200,4104242330,13370,13370,13370,13370,183
|
|
20231201,142100,4101795620,13370,13370,13370,13360,160
|
|
20231201,142000,4099656660,13360,13360,13370,13350,1074
|
|
20231201,141900,4085303680,13360,13360,13370,13360,251
|
|
20231201,141800,4081949390,13360,13360,13370,13360,207
|
|
20231201,141700,4079182890,13360,13360,13370,13360,220
|
|
20231201,141600,4076243670,13360,13370,13370,13360,308
|
|
20231201,141500,4072126630,13360,13370,13380,13360,304
|
|
20231201,141400,4068061590,13370,13360,13380,13360,435
|
|
20231201,141300,4062243020,13360,13360,13370,13360,385
|
|
20231201,141200,4057096700,13360,13360,13380,13360,610
|
|
20231201,141100,4048941650,13360,13360,13370,13360,315
|
|
20231201,141000,4044732240,13360,13360,13370,13360,408
|
|
20231201,140900,4039280340,13360,13340,13370,13340,1036
|
|
20231201,140800,4025444960,13340,13350,13360,13340,1257
|
|
20231201,140700,4008663210,13350,13360,13360,13350,290
|
|
20231201,140600,4004790030,13360,13350,13360,13350,473
|
|
20231201,140500,3998474060,13350,13360,13360,13350,224
|
|
20231201,140400,3995482550,13350,13350,13360,13350,367
|
|
20231201,140300,3990580950,13350,13350,13350,13350,1041
|
|
20231201,140200,3976683600,13350,13360,13360,13350,421
|
|
20231201,140100,3971062350,13350,13350,13360,13350,552
|
|
20231201,140000,3963690860,13350,13350,13350,13350,98
|
|
20231201,135900,3962382560,13350,13350,13360,13350,265
|
|
20231201,135800,3958843580,13360,13350,13360,13340,3235
|
|
20231201,135700,3915679300,13350,13360,13360,13350,160
|
|
20231201,135600,3913542500,13350,13360,13360,13350,3797
|
|
20231201,135500,3862848010,13360,13350,13360,13350,433
|
|
20231201,135400,3857064460,13360,13360,13370,13360,415
|
|
20231201,135300,3851520050,13360,13370,13370,13360,346
|
|
20231201,135200,3846894740,13370,13360,13370,13340,2850
|
|
20231201,135100,3808843450,13360,13370,13380,13360,436
|
|
20231201,135000,3803014910,13370,13350,13380,13350,2269
|
|
20231201,134900,3772717710,13350,13370,13370,13350,330
|
|
20231201,134800,3768308520,13370,13370,13380,13370,109
|
|
20231201,134700,3766851090,13370,13370,13370,13370,264
|
|
20231201,134600,3763321410,13370,13370,13380,13350,1542
|
|
20231201,134500,3742721780,13370,13380,13390,13370,346
|
|
20231201,134400,3738093200,13380,13380,13390,13380,173
|
|
20231201,134300,3735777360,13380,13380,13390,13370,491
|
|
20231201,134200,3729209110,13370,13370,13370,13370,227
|
|
20231201,134100,3726174120,13370,13370,13380,13370,609
|
|
20231201,134000,3718030650,13370,13360,13380,13360,237
|
|
20231201,133900,3714861520,13340,13380,13390,13340,487
|
|
20231201,133800,3708348730,13390,13370,13390,13370,388
|
|
20231201,133700,3703157310,13380,13350,13380,13350,327
|
|
20231201,133600,3698786640,13350,13370,13370,13340,1101
|
|
20231201,133500,3684088260,13370,13360,13370,13360,157
|
|
20231201,133400,3681989440,13360,13360,13370,13360,591
|
|
20231201,133300,3674088420,13370,13380,13380,13360,447
|
|
20231201,133200,3668110690,13370,13370,13370,13370,144
|
|
20231201,133100,3666185410,13370,13370,13380,13330,7215
|
|
20231201,133000,3569908420,13380,13370,13380,13360,251
|
|
20231201,132900,3566552170,13360,13380,13380,13350,2530
|
|
20231201,132800,3532745060,13380,13360,13380,13360,114
|
|
20231201,132700,3531219790,13360,13380,13390,13360,1770
|
|
20231201,132600,3507559010,13380,13380,13380,13380,145
|
|
20231201,132500,3505618910,13380,13380,13390,13380,176
|
|
20231201,132400,3503262870,13380,13380,13390,13380,161
|
|
20231201,132300,3501107590,13380,13360,13400,13360,383
|
|
20231201,132200,3495983420,13360,13370,13380,13360,393
|
|
20231201,132100,3490727790,13370,13380,13380,13370,190
|
|
20231201,132000,3488186310,13370,13370,13370,13370,177
|
|
20231201,131900,3485819820,13370,13380,13390,13370,417
|
|
20231201,131800,3480238650,13380,13380,13380,13380,296
|
|
20231201,131700,3476278170,13380,13380,13380,13360,521
|
|
20231201,131600,3469310030,13380,13370,13380,13370,270
|
|
20231201,131500,3465698190,13370,13360,13370,13360,365
|
|
20231201,131400,3460820470,13360,13360,13370,13360,105
|
|
20231201,131300,3459417590,13370,13360,13370,13350,909
|
|
20231201,131200,3447272430,13360,13360,13360,13360,312
|
|
20231201,131100,3443104110,13360,13370,13370,13360,322
|
|
20231201,131000,3438801450,13360,13350,13360,13350,525
|
|
20231201,130900,3431788480,13350,13350,13360,13350,1540
|
|
20231201,130800,3411224480,13350,13360,13360,13350,1278
|
|
20231201,130700,3394159750,13360,13360,13360,13350,230
|
|
20231201,130600,3391087500,13360,13360,13360,13360,152
|
|
20231201,130500,3389056780,13360,13360,13370,13360,471
|
|
20231201,130400,3382763280,13370,13360,13370,13350,262
|
|
20231201,130300,3379262120,13360,13350,13360,13350,201
|
|
20231201,130200,3376578720,13360,13350,13360,13350,570
|
|
20231201,130100,3368964700,13360,13360,13360,13360,773
|
|
20231201,130000,3358637420,13360,13360,13370,13360,248
|
|
20231201,125900,3355323950,13360,13360,13370,13360,553
|
|
20231201,125800,3347934130,13360,13360,13360,13360,129
|
|
20231201,125700,3346210690,13360,13370,13370,13360,152
|
|
20231201,125600,3344178790,13360,13360,13370,13360,500
|
|
20231201,125500,3337497730,13360,13360,13370,13360,104
|
|
20231201,125400,3336108250,13360,13370,13370,13360,1037
|
|
20231201,125300,3322253090,13370,13370,13370,13360,598
|
|
20231201,125200,3314262010,13360,13370,13370,13360,1963
|
|
20231201,125100,3288017900,13370,13380,13380,13370,253
|
|
20231201,125000,3284633510,13380,13380,13380,13370,196
|
|
20231201,124900,3282012130,13370,13370,13380,13370,331
|
|
20231201,124800,3277586640,13380,13380,13380,13370,336
|
|
20231201,124700,3273092110,13370,13370,13370,13370,248
|
|
20231201,124600,3269776350,13370,13380,13380,13370,351
|
|
20231201,124500,3265083420,13380,13370,13380,13370,403
|
|
20231201,124400,3259692650,13370,13380,13380,13370,225
|
|
20231201,124300,3256683330,13370,13370,13370,13370,105
|
|
20231201,124200,3255279480,13380,13370,13380,13360,453
|
|
20231201,124100,3249221040,13360,13360,13370,13360,1674
|
|
20231201,124000,3226844560,13370,13370,13380,13370,572
|
|
20231201,123900,3219195660,13380,13380,13380,13370,2344
|
|
20231201,123800,3187847330,13390,13380,13390,13380,438
|
|
20231201,123700,3181982740,13380,13390,13400,13380,725
|
|
20231201,123600,3172274340,13390,13390,13400,13390,281
|
|
20231201,123500,3168510480,13390,13390,13390,13390,194
|
|
20231201,123400,3165912820,13390,13390,13390,13380,248
|
|
20231201,123300,3162592320,13390,13390,13390,13380,2799
|
|
20231201,123200,3125119170,13390,13390,13400,13390,395
|
|
20231201,123100,3119829270,13390,13400,13410,13390,3307
|
|
20231201,123000,3075514060,13410,13400,13410,13400,25
|
|
20231201,122900,3075179050,13400,13400,13410,13400,211
|
|
20231201,122800,3072351370,13410,13400,13410,13400,591
|
|
20231201,122700,3064429960,13410,13410,13410,13400,1077
|
|
20231201,122600,3049988430,13400,13410,13410,13400,345
|
|
20231201,122500,3045364670,13410,13400,13410,13400,302
|
|
20231201,122400,3041316010,13400,13400,13400,13400,409
|
|
20231201,122300,3035835410,13400,13410,13410,13400,212
|
|
20231201,122200,3032992560,13400,13410,13410,13400,238
|
|
20231201,122100,3029801510,13400,13410,13410,13400,374
|
|
20231201,122000,3024788180,13400,13400,13410,13400,739
|
|
20231201,121900,3014880980,13400,13400,13410,13400,599
|
|
20231201,121800,3006852810,13410,13410,13410,13400,319
|
|
20231201,121700,3002575830,13400,13410,13410,13400,466
|
|
20231201,121600,2996329210,13410,13400,13410,13400,1421
|
|
20231201,121500,2977286780,13400,13410,13410,13400,3557
|
|
20231201,121400,2929597820,13410,13410,13420,13410,475
|
|
20231201,121300,2923226240,13410,13410,13420,13410,100
|
|
20231201,121200,2921885190,13420,13420,13420,13410,137
|
|
20231201,121100,2920046830,13420,13410,13420,13410,342
|
|
20231201,121000,2915457510,13410,13420,13420,13410,520
|
|
20231201,120900,2908483250,13410,13410,13410,13410,305
|
|
20231201,120800,2904393200,13410,13410,13420,13410,250
|
|
20231201,120700,2901038890,13430,13410,13440,13410,284
|
|
20231201,120600,2897224230,13410,13420,13430,13410,224
|
|
20231201,120500,2894217340,13420,13420,13430,13420,280
|
|
20231201,120400,2890458070,13420,13420,13420,13420,198
|
|
20231201,120300,2887800910,13420,13440,13440,13420,378
|
|
20231201,120200,2882723730,13440,13430,13440,13430,208
|
|
20231201,120100,2879928440,13430,13430,13430,13420,147
|
|
20231201,120000,2877954370,13430,13430,13430,13420,280
|
|
20231201,115900,2874194140,13410,13410,13430,13410,547
|
|
20231201,115800,2866854490,13410,13410,13420,13410,3370
|
|
20231201,115700,2821656550,13410,13420,13420,13410,734
|
|
20231201,115600,2811807310,13420,13420,13430,13420,952
|
|
20231201,115500,2799031360,13420,13420,13430,13420,95
|
|
20231201,115400,2797756340,13430,13420,13430,13420,261
|
|
20231201,115300,2794251540,13430,13440,13440,13430,544
|
|
20231201,115200,2786944770,13440,13440,13450,13440,46
|
|
20231201,115100,2786326410,13440,13430,13440,13430,466
|
|
20231201,115000,2780066310,13430,13430,13440,13430,171
|
|
20231201,114900,2777769760,13440,13430,13440,13430,369
|
|
20231201,114800,2772811050,13430,13430,13440,13430,319
|
|
20231201,114700,2768525720,13430,13440,13440,13430,248
|
|
20231201,114600,2765194240,13440,13450,13450,13440,216
|
|
20231201,114500,2762290270,13440,13440,13440,13440,121
|
|
20231201,114400,2760664030,13450,13440,13450,13440,329
|
|
20231201,114300,2756242240,13450,13440,13450,13440,219
|
|
20231201,114200,2753296820,13440,13450,13450,13440,325
|
|
20231201,114100,2748926800,13440,13450,13460,13440,215
|
|
20231201,114000,2746035520,13450,13450,13450,13440,336
|
|
20231201,113900,2741516780,13450,13450,13460,13450,85
|
|
20231201,113800,2740373200,13450,13440,13450,13440,210
|
|
20231201,113700,2737549590,13440,13440,13450,13440,462
|
|
20231201,113600,2731338260,13440,13440,13440,13440,110
|
|
20231201,113500,2729859860,13450,13450,13450,13440,292
|
|
20231201,113400,2725933650,13450,13440,13450,13440,290
|
|
20231201,113300,2722034850,13440,13440,13450,13440,357
|
|
20231201,113200,2717235760,13440,13450,13460,13440,533
|
|
20231201,113100,2710067030,13450,13450,13460,13450,445
|
|
20231201,113000,2704080890,13450,13450,13460,13450,214
|
|
20231201,112900,2701202540,13460,13450,13460,13450,430
|
|
20231201,112800,2695417280,13450,13450,13460,13450,404
|
|
20231201,112700,2689982290,13450,13450,13460,13450,687
|
|
20231201,112600,2680735990,13450,13440,13450,13440,275
|
|
20231201,112500,2677038650,13450,13440,13450,13440,88
|
|
20231201,112400,2675855870,13440,13440,13450,13440,360
|
|
20231201,112300,2671014640,13440,13440,13460,13440,621
|
|
20231201,112200,2662663320,13440,13460,13460,13440,1187
|
|
20231201,112100,2646703280,13450,13470,13470,13450,1164
|
|
20231201,112000,2631031310,13470,13460,13470,13460,328
|
|
20231201,111900,2626614190,13460,13460,13470,13460,292
|
|
20231201,111800,2622683370,13470,13470,13470,13460,183
|
|
20231201,111700,2620219350,13460,13460,13460,13450,386
|
|
20231201,111600,2615024560,13460,13460,13470,13460,595
|
|
20231201,111500,2607012860,13460,13470,13470,13460,404
|
|
20231201,111400,2601572410,13460,13460,13460,13460,399
|
|
20231201,111300,2596201870,13460,13460,13460,13460,98
|
|
20231201,111200,2594882790,13460,13460,13460,13460,207
|
|
20231201,111100,2592096570,13450,13450,13470,13450,663
|
|
20231201,111000,2583173570,13440,13450,13460,13440,454
|
|
20231201,110900,2577065470,13440,13450,13460,13440,1411
|
|
20231201,110800,2558092510,13460,13450,13460,13450,96
|
|
20231201,110700,2556800850,13450,13460,13460,13440,697
|
|
20231201,110600,2547424130,13450,13450,13460,13450,599
|
|
20231201,110500,2539366040,13450,13450,13460,13450,276
|
|
20231201,110400,2535653790,13460,13460,13460,13460,2518
|
|
20231201,110300,2501761510,13460,13470,13470,13460,637
|
|
20231201,110200,2493185380,13460,13460,13470,13460,101
|
|
20231201,110100,2491825720,13460,13470,13470,13460,364
|
|
20231201,110000,2486924010,13460,13470,13470,13460,608
|
|
20231201,105900,2478735530,13470,13470,13480,13470,81
|
|
20231201,105800,2477643960,13470,13460,13470,13460,900
|
|
20231201,105700,2465521610,13470,13460,13470,13460,229
|
|
20231201,105600,2462438520,13460,13460,13470,13460,270
|
|
20231201,105500,2458802690,13460,13460,13470,13460,411
|
|
20231201,105400,2453268360,13460,13460,13470,13460,145
|
|
20231201,105300,2451316650,13460,13460,13460,13460,323
|
|
20231201,105200,2446969070,13470,13460,13470,13460,955
|
|
20231201,105100,2434111030,13460,13460,13470,13460,328
|
|
20231201,105000,2429694290,13470,13450,13470,13450,621
|
|
20231201,104900,2421335010,13450,13450,13460,13450,348
|
|
20231201,104800,2416651350,13450,13480,13480,13450,1084
|
|
20231201,104700,2402048650,13480,13480,13480,13480,94
|
|
20231201,104600,2400781530,13480,13480,13480,13470,434
|
|
20231201,104500,2394932450,13480,13470,13480,13470,171
|
|
20231201,104400,2392629070,13470,13490,13490,13470,237
|
|
20231201,104300,2389435800,13460,13460,13490,13460,432
|
|
20231201,104200,2383621050,13460,13440,13500,13440,10803
|
|
20231201,104100,2237966670,13440,13440,13450,13430,483
|
|
20231201,104000,2231475860,13440,13440,13440,13430,1095
|
|
20231201,103900,2216767110,13450,13450,13450,13440,122
|
|
20231201,103800,2215127030,13450,13450,13460,13450,355
|
|
20231201,103700,2210351250,13450,13450,13450,13430,927
|
|
20231201,103600,2197894880,13440,13450,13450,13440,494
|
|
20231201,103500,2191251050,13450,13430,13470,13430,391
|
|
20231201,103400,2185993650,13430,13460,13470,13430,7362
|
|
20231201,103300,2087060110,13460,13470,13470,13460,105
|
|
20231201,103200,2085646760,13460,13460,13470,13460,414
|
|
20231201,103100,2080071330,13460,13450,13460,13450,94
|
|
20231201,103000,2078806540,13450,13450,13450,13450,100
|
|
20231201,102900,2077461540,13450,13450,13450,13440,383
|
|
20231201,102800,2072311280,13450,13460,13470,13450,597
|
|
20231201,102700,2064273080,13450,13450,13450,13450,2456
|
|
20231201,102600,2031239880,13450,13450,13450,13450,567
|
|
20231201,102500,2023613730,13460,13460,13460,13460,242
|
|
20231201,102400,2020356410,13450,13460,13460,13450,77
|
|
20231201,102300,2019320460,13460,13450,13470,13450,805
|
|
20231201,102200,2008492450,13450,13470,13470,13450,3199
|
|
20231201,102100,1965433380,13470,13470,13470,13460,1150
|
|
20231201,102000,1949943380,13470,13470,13470,13460,419
|
|
20231201,101900,1944300980,13470,13470,13470,13470,2
|
|
20231201,101800,1944274040,13460,13470,13470,13460,521
|
|
20231201,101700,1937256290,13470,13470,13480,13460,660
|
|
20231201,101600,1928367140,13470,13460,13470,13460,873
|
|
20231201,101500,1916611670,13460,13450,13460,13450,394
|
|
20231201,101400,1911308900,13460,13450,13460,13450,292
|
|
20231201,101300,1907381250,13460,13460,13460,13450,89
|
|
20231201,101200,1906183400,13450,13460,13460,13450,262
|
|
20231201,101100,1902658510,13470,13460,13470,13440,257
|
|
20231201,101000,1899198700,13470,13440,13470,13430,889
|
|
20231201,100900,1887255960,13440,13460,13460,13430,2646
|
|
20231201,100800,1851657790,13470,13470,13470,13460,429
|
|
20231201,100700,1845879730,13460,13470,13470,13460,392
|
|
20231201,100600,1840600140,13470,13470,13470,13460,2930
|
|
20231201,100500,1801162080,13470,13480,13480,13470,1616
|
|
20231201,100400,1779394440,13480,13480,13480,13470,381
|
|
20231201,100300,1774260220,13480,13480,13490,13480,993
|
|
20231201,100200,1760874540,13480,13470,13480,13470,558
|
|
20231201,100100,1753352800,13480,13490,13500,13480,2249
|
|
20231201,100000,1723033670,13490,13490,13490,13480,594
|
|
20231201,095900,1715021080,13490,13490,13500,13490,933
|
|
20231201,095800,1702434840,13490,13490,13490,13480,1176
|
|
20231201,095700,1686572570,13480,13490,13490,13480,1850
|
|
20231201,095600,1661618510,13490,13490,13500,13480,5024
|
|
20231201,095500,1593842140,13490,13490,13500,13480,992
|
|
20231201,095400,1580462550,13490,13490,13500,13480,1851
|
|
20231201,095300,1555493500,13490,13480,13500,13470,6006
|
|
20231201,095200,1474465490,13470,13470,13480,13460,2854
|
|
20231201,095100,1436004240,13460,13460,13470,13460,939
|
|
20231201,095000,1423361300,13460,13450,13460,13440,1792
|
|
20231201,094900,1399257470,13440,13430,13450,13430,2752
|
|
20231201,094800,1362269140,13440,13430,13440,13430,768
|
|
20231201,094700,1351949180,13420,13420,13420,13420,815
|
|
20231201,094600,1341011880,13410,13430,13430,13410,546
|
|
20231201,094500,1333687590,13420,13430,13440,13420,4581
|
|
20231201,094400,1272202530,13430,13420,13430,13410,1323
|
|
20231201,094300,1254442830,13420,13430,13430,13420,642
|
|
20231201,094200,1245822300,13440,13440,13450,13410,2174
|
|
20231201,094100,1216632980,13440,13430,13440,13420,4603
|
|
20231201,094000,1154790700,13420,13420,13430,13420,933
|
|
20231201,093900,1142268340,13420,13420,13430,13420,715
|
|
20231201,093800,1132670510,13420,13440,13440,13420,437
|
|
20231201,093700,1126801680,13430,13430,13440,13430,2343
|
|
20231201,093600,1095332560,13440,13410,13440,13410,4784
|
|
20231201,093500,1031124080,13410,13410,13420,13410,4410
|
|
20231201,093400,971965760,13420,13390,13430,13390,5560
|
|
20231201,093300,897417320,13390,13380,13390,13380,2173
|
|
20231201,093200,868327820,13380,13380,13390,13380,1131
|
|
20231201,093100,853186420,13400,13380,13400,13360,2565
|
|
20231201,093000,818869700,13380,13400,13400,13380,999
|
|
20231201,092900,805501370,13390,13370,13390,13350,3102
|
|
20231201,092800,763995100,13360,13330,13360,13320,17422
|
|
20231201,092700,531744510,13320,13330,13330,13320,195
|
|
20231201,092600,529147010,13320,13320,13330,13320,369
|
|
20231201,092500,524231920,13330,13310,13330,13310,3629
|
|
20231201,092400,475922760,13310,13310,13310,13300,1249
|
|
20231201,092300,459310000,13310,13310,13310,13310,112
|
|
20231201,092200,457819280,13310,13310,13310,13310,66
|
|
20231201,092100,456940820,13310,13310,13320,13310,155
|
|
20231201,092000,454877710,13320,13310,13320,13310,1333
|
|
20231201,091900,437135430,13310,13310,13310,13300,39
|
|
20231201,091800,436616470,13310,13310,13310,13310,627
|
|
20231201,091700,428271100,13300,13320,13320,13300,270
|
|
20231201,091600,424676920,13320,13300,13320,13300,724
|
|
20231201,091500,415046650,13320,13320,13320,13300,1615
|
|
20231201,091400,393564090,13320,13310,13320,13300,2199
|
|
20231201,091300,364291710,13310,13300,13310,13300,671
|
|
20231201,091200,355367390,13300,13300,13300,13300,184
|
|
20231201,091100,352920190,13300,13300,13300,13300,381
|
|
20231201,091000,347852890,13310,13310,13310,13290,3002
|
|
20231201,090900,307935080,13310,13310,13310,13300,1878
|
|
20231201,090800,282953900,13300,13320,13320,13300,2451
|
|
20231201,090700,250330770,13310,13320,13320,13310,538
|
|
20231201,090600,243169050,13320,13310,13320,13310,2661
|
|
20231201,090500,207750830,13320,13320,13330,13310,2570
|
|
20231201,090400,173520540,13310,13320,13320,13310,817
|
|
20231201,090300,162641270,13320,13320,13330,13320,1192
|
|
20231201,090200,146761160,13320,13320,13360,13310,1885
|
|
20231201,090100,121658110,13310,13360,13370,13310,2629
|
|
20231201,090000,86599610,13360,13310,13390,13310,6503
|