624 lines
27 KiB
CSV
624 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,192100,149355784,421,421,421,421,9123
|
|
20231201,192000,149355784,421,421,421,421,0
|
|
20231201,191900,149355784,421,421,421,421,0
|
|
20231201,191800,149355784,421,421,421,421,0
|
|
20231201,191700,149355784,421,421,421,421,0
|
|
20231201,191600,149355784,421,421,421,421,0
|
|
20231201,191500,149355784,421,421,421,421,0
|
|
20231201,191400,149355784,421,421,421,421,0
|
|
20231201,191300,149355784,421,421,421,421,0
|
|
20231201,191200,149355784,421,421,421,421,0
|
|
20231201,191100,149355784,421,421,421,421,0
|
|
20231201,191000,149355784,421,421,421,421,0
|
|
20231201,190900,149355784,421,421,421,421,0
|
|
20231201,190800,149355784,421,421,421,421,0
|
|
20231201,190700,149355784,421,421,421,421,0
|
|
20231201,190600,149355784,421,421,421,421,0
|
|
20231201,190500,149355784,421,421,421,421,0
|
|
20231201,190400,149355784,421,421,421,421,0
|
|
20231201,190300,149355784,421,421,421,421,0
|
|
20231201,190200,149355784,421,421,421,421,0
|
|
20231201,190100,149355784,421,421,421,421,0
|
|
20231201,190000,149355784,421,421,421,421,0
|
|
20231201,185900,149355784,421,421,421,421,0
|
|
20231201,185800,149355784,421,421,421,421,0
|
|
20231201,185700,149355784,421,421,421,421,0
|
|
20231201,185600,149355784,421,421,421,421,0
|
|
20231201,185500,149355784,421,421,421,421,0
|
|
20231201,185400,149355784,421,421,421,421,0
|
|
20231201,185300,149355784,421,421,421,421,0
|
|
20231201,185200,149355784,421,421,421,421,0
|
|
20231201,185100,149355784,421,421,421,421,9123
|
|
20231201,185000,149355784,421,421,421,421,0
|
|
20231201,184900,149355784,421,421,421,421,0
|
|
20231201,184800,149355784,421,421,421,421,0
|
|
20231201,184700,149355784,421,421,421,421,0
|
|
20231201,184600,149355784,421,421,421,421,0
|
|
20231201,184500,149355784,421,421,421,421,0
|
|
20231201,184400,149355784,421,421,421,421,0
|
|
20231201,184300,149355784,421,421,421,421,0
|
|
20231201,184200,149355784,421,421,421,421,0
|
|
20231201,184100,149355784,421,421,421,421,0
|
|
20231201,184000,149355784,421,421,421,421,0
|
|
20231201,183900,149355784,421,421,421,421,0
|
|
20231201,183800,149355784,421,421,421,421,0
|
|
20231201,183700,149355784,421,421,421,421,0
|
|
20231201,183600,149355784,421,421,421,421,0
|
|
20231201,183500,149355784,421,421,421,421,0
|
|
20231201,183400,149355784,421,421,421,421,0
|
|
20231201,183300,149355784,421,421,421,421,0
|
|
20231201,183200,149355784,421,421,421,421,0
|
|
20231201,183100,149355784,421,421,421,421,0
|
|
20231201,183000,149355784,421,421,421,421,0
|
|
20231201,182900,149355784,421,421,421,421,0
|
|
20231201,182800,149355784,421,421,421,421,0
|
|
20231201,182700,149355784,421,421,421,421,0
|
|
20231201,182600,149355784,421,421,421,421,0
|
|
20231201,182500,149355784,421,421,421,421,0
|
|
20231201,182400,149355784,421,421,421,421,0
|
|
20231201,182300,149355784,421,421,421,421,0
|
|
20231201,182200,149355784,421,421,421,421,0
|
|
20231201,182100,149355784,421,421,421,421,9123
|
|
20231201,182000,149355784,421,421,421,421,0
|
|
20231201,181900,149355784,421,421,421,421,0
|
|
20231201,181800,149355784,421,421,421,421,0
|
|
20231201,181700,149355784,421,421,421,421,0
|
|
20231201,181600,149355784,421,421,421,421,0
|
|
20231201,181500,149355784,421,421,421,421,0
|
|
20231201,181400,149355784,421,421,421,421,0
|
|
20231201,181300,149355784,421,421,421,421,0
|
|
20231201,181200,149355784,421,421,421,421,0
|
|
20231201,181100,149355784,421,421,421,421,0
|
|
20231201,181000,149355784,421,421,421,421,0
|
|
20231201,180900,149355784,421,421,421,421,0
|
|
20231201,180800,149355784,421,421,421,421,0
|
|
20231201,180700,149355784,421,421,421,421,0
|
|
20231201,180600,149355784,421,421,421,421,0
|
|
20231201,180500,149355784,421,421,421,421,0
|
|
20231201,180400,149355784,421,421,421,421,0
|
|
20231201,180300,149355784,421,421,421,421,0
|
|
20231201,180200,149355784,421,421,421,421,0
|
|
20231201,180100,149355784,421,421,421,421,0
|
|
20231201,180000,149355784,421,421,421,421,0
|
|
20231201,175900,149355784,421,421,421,421,0
|
|
20231201,175800,149355784,421,421,421,421,0
|
|
20231201,175700,149355784,421,421,421,421,0
|
|
20231201,175600,149355784,421,421,421,421,0
|
|
20231201,175500,149355784,421,421,421,421,0
|
|
20231201,175400,149355784,421,421,421,421,0
|
|
20231201,175300,149355784,421,421,421,421,0
|
|
20231201,175200,149355784,421,421,421,421,0
|
|
20231201,175100,149355784,421,421,421,421,9123
|
|
20231201,175000,149355784,421,421,421,421,0
|
|
20231201,174900,149355784,421,421,421,421,0
|
|
20231201,174800,149355784,421,421,421,421,0
|
|
20231201,174700,149355784,421,421,421,421,0
|
|
20231201,174600,149355784,421,421,421,421,0
|
|
20231201,174500,149355784,421,421,421,421,0
|
|
20231201,174400,149355784,421,421,421,421,0
|
|
20231201,174300,149355784,421,421,421,421,0
|
|
20231201,174200,149355784,421,421,421,421,0
|
|
20231201,174100,149355784,421,421,421,421,0
|
|
20231201,174000,149355784,421,421,421,421,0
|
|
20231201,173900,149355784,421,421,421,421,0
|
|
20231201,173800,149355784,421,421,421,421,0
|
|
20231201,173700,149355784,421,421,421,421,0
|
|
20231201,173600,149355784,421,421,421,421,0
|
|
20231201,173500,149355784,421,421,421,421,0
|
|
20231201,173400,149355784,421,421,421,421,0
|
|
20231201,173300,149355784,421,421,421,421,0
|
|
20231201,173200,149355784,421,421,421,421,0
|
|
20231201,173100,149355784,421,421,421,421,0
|
|
20231201,173000,149355784,421,421,421,421,0
|
|
20231201,172900,149355784,421,421,421,421,0
|
|
20231201,172800,149355784,421,421,421,421,0
|
|
20231201,172700,149355784,421,421,421,421,0
|
|
20231201,172600,149355784,421,421,421,421,0
|
|
20231201,172500,149355784,421,421,421,421,0
|
|
20231201,172400,149355784,421,421,421,421,0
|
|
20231201,172300,149355784,421,421,421,421,0
|
|
20231201,172200,149355784,421,421,421,421,0
|
|
20231201,172100,149355784,421,421,421,421,9123
|
|
20231201,172000,149355784,421,421,421,421,0
|
|
20231201,171900,149355784,421,421,421,421,0
|
|
20231201,171800,149355784,421,421,421,421,0
|
|
20231201,171700,149355784,421,421,421,421,0
|
|
20231201,171600,149355784,421,421,421,421,0
|
|
20231201,171500,149355784,421,421,421,421,0
|
|
20231201,171400,149355784,421,421,421,421,0
|
|
20231201,171300,149355784,421,421,421,421,0
|
|
20231201,171200,149355784,421,421,421,421,0
|
|
20231201,171100,149355784,421,421,421,421,0
|
|
20231201,171000,149355784,421,421,421,421,0
|
|
20231201,170900,149355784,421,421,421,421,0
|
|
20231201,170800,149355784,421,421,421,421,0
|
|
20231201,170700,149355784,421,421,421,421,0
|
|
20231201,170600,149355784,421,421,421,421,0
|
|
20231201,170500,149355784,421,421,421,421,0
|
|
20231201,170400,149355784,421,421,421,421,0
|
|
20231201,170300,149355784,421,421,421,421,0
|
|
20231201,170200,149355784,421,421,421,421,0
|
|
20231201,170100,149355784,421,421,421,421,0
|
|
20231201,170000,149355784,421,421,421,421,0
|
|
20231201,165900,149355784,421,421,421,421,0
|
|
20231201,165800,149355784,421,421,421,421,0
|
|
20231201,165700,149355784,421,421,421,421,0
|
|
20231201,165600,149355784,421,421,421,421,0
|
|
20231201,165500,149355784,421,421,421,421,0
|
|
20231201,165400,149355784,421,421,421,421,0
|
|
20231201,165300,149355784,421,421,421,421,0
|
|
20231201,165200,149355784,421,421,421,421,0
|
|
20231201,165100,149355784,421,421,421,421,9123
|
|
20231201,165000,149355784,421,421,421,421,0
|
|
20231201,164900,149355784,421,421,421,421,0
|
|
20231201,164800,149355784,421,421,421,421,0
|
|
20231201,164700,149355784,421,421,421,421,0
|
|
20231201,164600,149355784,421,421,421,421,0
|
|
20231201,164500,149355784,421,421,421,421,0
|
|
20231201,164400,149355784,421,421,421,421,0
|
|
20231201,164300,149355784,421,421,421,421,0
|
|
20231201,164200,149355784,421,421,421,421,0
|
|
20231201,164100,149355784,421,421,421,421,0
|
|
20231201,164000,149355784,421,421,421,421,0
|
|
20231201,163900,149355784,421,421,421,421,0
|
|
20231201,163800,149355784,421,421,421,421,0
|
|
20231201,163700,149355784,421,421,421,421,0
|
|
20231201,163600,149355784,421,421,421,421,0
|
|
20231201,163500,149355784,421,421,421,421,0
|
|
20231201,163400,149355784,421,421,421,421,0
|
|
20231201,163300,149355784,421,421,421,421,0
|
|
20231201,163200,149355784,421,421,421,421,0
|
|
20231201,163100,149355784,421,421,421,421,0
|
|
20231201,163000,149355784,421,421,421,421,0
|
|
20231201,162900,149355784,421,421,421,421,0
|
|
20231201,162800,149355784,421,421,421,421,0
|
|
20231201,162700,149355784,421,421,421,421,0
|
|
20231201,162600,149355784,421,421,421,421,0
|
|
20231201,162500,149355784,421,421,421,421,0
|
|
20231201,162400,149355784,421,421,421,421,0
|
|
20231201,162300,149355784,421,421,421,421,0
|
|
20231201,162200,149355784,421,421,421,421,0
|
|
20231201,162100,149355784,421,421,421,421,9123
|
|
20231201,162000,149355784,421,421,421,421,0
|
|
20231201,161900,149355784,421,421,421,421,0
|
|
20231201,161800,149355784,421,421,421,421,0
|
|
20231201,161700,149355784,421,421,421,421,0
|
|
20231201,161600,149355784,421,421,421,421,0
|
|
20231201,161500,149355784,421,421,421,421,0
|
|
20231201,161400,149355784,421,421,421,421,0
|
|
20231201,161300,149355784,421,421,421,421,0
|
|
20231201,161200,149355784,421,421,421,421,0
|
|
20231201,161100,149355784,421,421,421,421,0
|
|
20231201,161000,149355784,421,421,421,421,0
|
|
20231201,160900,149355784,421,421,421,421,0
|
|
20231201,160800,149355784,421,421,421,421,0
|
|
20231201,160700,149355784,421,421,421,421,0
|
|
20231201,160600,149355784,421,421,421,421,0
|
|
20231201,160500,149355784,421,421,421,421,0
|
|
20231201,160400,149355784,421,421,421,421,0
|
|
20231201,160300,149355784,421,421,421,421,0
|
|
20231201,160200,149355784,421,421,421,421,0
|
|
20231201,160100,149355784,421,421,421,421,0
|
|
20231201,160000,149355784,421,421,421,421,0
|
|
20231201,155900,149355784,421,421,421,421,0
|
|
20231201,155800,149355784,421,421,421,421,0
|
|
20231201,155700,149355784,421,421,421,421,0
|
|
20231201,155600,149355784,421,421,421,421,0
|
|
20231201,155500,149355784,421,421,421,421,0
|
|
20231201,155400,149355784,421,421,421,421,0
|
|
20231201,155300,149355784,421,421,421,421,0
|
|
20231201,155200,149355784,421,421,421,421,0
|
|
20231201,155100,149355784,421,421,421,421,9123
|
|
20231201,155000,149355784,421,421,421,421,0
|
|
20231201,154900,149355784,421,421,421,421,0
|
|
20231201,154800,149355784,421,421,421,421,0
|
|
20231201,154700,149355784,421,421,421,421,0
|
|
20231201,154600,149355784,421,421,421,421,0
|
|
20231201,154500,149355784,421,421,421,421,0
|
|
20231201,154400,149355784,421,421,421,421,0
|
|
20231201,154300,149355784,421,421,421,421,0
|
|
20231201,154200,149355784,421,421,421,421,0
|
|
20231201,154100,149355784,421,421,421,421,0
|
|
20231201,154000,149355784,421,421,421,421,0
|
|
20231201,153900,149355784,421,421,421,421,0
|
|
20231201,153800,149355784,421,421,421,421,0
|
|
20231201,153700,149355784,421,421,421,421,0
|
|
20231201,153600,149355784,421,421,421,421,0
|
|
20231201,153500,149355784,421,421,421,421,0
|
|
20231201,153400,149355784,421,421,421,421,0
|
|
20231201,153300,149355784,421,421,421,421,0
|
|
20231201,153200,149355784,421,421,421,421,0
|
|
20231201,153100,149355784,421,421,421,421,0
|
|
20231201,153000,149355784,421,421,421,421,9123
|
|
20231201,152900,145515001,421,421,421,421,0
|
|
20231201,152800,145515001,421,421,421,421,0
|
|
20231201,152700,145515001,421,421,421,421,0
|
|
20231201,152600,145515001,421,421,421,421,0
|
|
20231201,152500,145515001,421,421,421,421,0
|
|
20231201,152400,145515001,421,421,421,421,0
|
|
20231201,152300,145515001,421,421,421,421,0
|
|
20231201,152200,145515001,421,421,421,421,0
|
|
20231201,152100,145515001,421,421,421,421,0
|
|
20231201,152000,145515001,421,421,421,421,0
|
|
20231201,151900,145515001,421,421,421,421,13
|
|
20231201,151800,145509528,421,420,421,420,5884
|
|
20231201,151700,143038232,420,420,420,419,7033
|
|
20231201,151600,140090960,420,420,420,420,814
|
|
20231201,151500,139749080,420,420,420,420,1087
|
|
20231201,151400,139292540,420,420,420,420,620
|
|
20231201,151300,139032140,419,420,420,419,269
|
|
20231201,151200,138919162,420,419,420,419,101
|
|
20231201,151100,138876745,420,420,420,419,10907
|
|
20231201,151000,134299805,420,420,420,419,22
|
|
20231201,150900,134290567,420,420,420,420,1001
|
|
20231201,150800,133870147,420,420,420,420,1628
|
|
20231201,150700,133186387,420,420,420,420,436
|
|
20231201,150600,133003267,420,420,420,420,611
|
|
20231201,150500,132746647,421,420,421,420,445
|
|
20231201,150400,132559746,419,420,420,419,4399
|
|
20231201,150300,130715447,420,420,420,420,10
|
|
20231201,150200,130711247,420,420,420,420,1849
|
|
20231201,150100,129934667,420,422,422,420,4664
|
|
20231201,150000,127975771,420,420,420,420,50000
|
|
20231201,145900,106975771,420,420,420,420,3000
|
|
20231201,145800,105715771,422,420,422,420,12
|
|
20231201,145700,105710724,422,421,422,421,3202
|
|
20231201,145600,104362676,422,422,422,422,50
|
|
20231201,145500,104341576,421,422,422,421,31
|
|
20231201,145400,104328495,422,421,422,421,3933
|
|
20231201,145300,102672689,422,421,422,421,366
|
|
20231201,145200,102518590,422,422,422,421,15
|
|
20231201,145100,102512261,422,422,422,422,45
|
|
20231201,145000,102493271,422,421,422,421,338
|
|
20231201,144900,102350912,422,422,422,420,26
|
|
20231201,144800,102339954,422,421,422,421,236
|
|
20231201,144700,102240588,420,420,420,420,6
|
|
20231201,144600,102238068,421,421,421,421,0
|
|
20231201,144500,102238068,421,421,421,421,0
|
|
20231201,144400,102238068,421,421,421,421,0
|
|
20231201,144300,102238068,421,421,421,421,250
|
|
20231201,144200,102132818,421,421,421,421,0
|
|
20231201,144100,102132818,421,421,421,421,50
|
|
20231201,144000,102111768,421,421,421,421,450
|
|
20231201,143900,101922318,420,420,420,420,1
|
|
20231201,143800,101921898,421,421,421,421,24
|
|
20231201,143700,101911794,421,421,421,421,4
|
|
20231201,143600,101910110,422,422,422,421,9
|
|
20231201,143500,101906316,421,421,422,421,225
|
|
20231201,143400,101811579,421,421,421,421,640
|
|
20231201,143300,101542139,421,421,421,421,80
|
|
20231201,143200,101508459,421,421,421,421,558
|
|
20231201,143100,101273541,421,421,421,421,0
|
|
20231201,143000,101273541,421,421,421,421,25
|
|
20231201,142900,101263016,421,421,421,421,18
|
|
20231201,142800,101255438,421,421,421,421,0
|
|
20231201,142700,101255438,421,421,421,421,50
|
|
20231201,142600,101234388,421,421,421,421,1621
|
|
20231201,142500,100551947,421,421,421,421,0
|
|
20231201,142400,100551947,421,421,421,421,1
|
|
20231201,142300,100551526,421,421,421,421,2
|
|
20231201,142200,100550684,421,421,421,421,1040
|
|
20231201,142100,100112844,421,421,421,421,11
|
|
20231201,142000,100108213,421,421,421,421,200
|
|
20231201,141900,100024013,421,421,421,421,4
|
|
20231201,141800,100022329,421,421,421,420,146
|
|
20231201,141700,99960864,421,421,421,421,17
|
|
20231201,141600,99953707,421,421,421,421,4
|
|
20231201,141500,99952023,421,421,421,421,100
|
|
20231201,141400,99909923,421,421,421,421,30
|
|
20231201,141300,99897293,421,421,421,421,126
|
|
20231201,141200,99844247,421,421,421,421,66
|
|
20231201,141100,99816461,421,421,421,421,56
|
|
20231201,141000,99792885,421,421,421,421,1384
|
|
20231201,140900,99210221,421,421,421,421,0
|
|
20231201,140800,99210221,421,421,421,421,0
|
|
20231201,140700,99210221,421,421,421,421,34
|
|
20231201,140600,99195907,421,421,421,421,0
|
|
20231201,140500,99195907,421,421,421,421,0
|
|
20231201,140400,99195907,421,421,421,421,0
|
|
20231201,140300,99195907,421,422,422,421,19
|
|
20231201,140200,99187906,421,421,421,421,1
|
|
20231201,140100,99187485,421,421,421,421,17
|
|
20231201,140000,99180328,422,422,422,422,0
|
|
20231201,135900,99180328,422,422,422,422,6
|
|
20231201,135800,99177796,420,421,421,420,1291
|
|
20231201,135700,98635076,421,422,422,421,16496
|
|
20231201,135600,91690252,422,422,422,422,0
|
|
20231201,135500,91690252,422,422,422,422,22
|
|
20231201,135400,91680968,422,422,422,422,11
|
|
20231201,135300,91676326,422,422,422,422,0
|
|
20231201,135200,91676326,422,422,422,422,37
|
|
20231201,135100,91660712,422,422,422,421,156
|
|
20231201,135000,91594980,421,422,422,421,40
|
|
20231201,134900,91578101,422,422,422,422,0
|
|
20231201,134800,91578101,422,422,422,422,0
|
|
20231201,134700,91578101,422,422,422,422,17
|
|
20231201,134600,91570927,422,422,422,422,44
|
|
20231201,134500,91552359,422,422,422,422,7128
|
|
20231201,134400,88544343,422,422,422,422,17
|
|
20231201,134300,88537169,422,422,422,422,29
|
|
20231201,134200,88524931,422,422,422,422,17
|
|
20231201,134100,88517757,422,422,422,422,22
|
|
20231201,134000,88508473,422,422,422,422,11
|
|
20231201,133900,88503831,422,422,422,422,0
|
|
20231201,133800,88503831,422,421,422,420,2583
|
|
20231201,133700,87416899,421,421,421,421,200
|
|
20231201,133600,87332699,421,421,421,421,0
|
|
20231201,133500,87332699,421,421,421,421,0
|
|
20231201,133400,87332699,421,421,421,421,1
|
|
20231201,133300,87332278,422,422,422,421,8
|
|
20231201,133200,87328905,421,421,421,421,16
|
|
20231201,133100,87322169,422,421,422,421,1002
|
|
20231201,133000,86900325,422,422,422,422,10
|
|
20231201,132900,86896105,422,422,422,421,29
|
|
20231201,132800,86883882,421,421,422,421,380
|
|
20231201,132700,86723890,421,421,421,421,17
|
|
20231201,132600,86716733,421,421,421,421,82
|
|
20231201,132500,86682211,421,421,421,421,3575
|
|
20231201,132400,85177136,422,422,422,422,26
|
|
20231201,132300,85166164,422,422,422,422,27
|
|
20231201,132200,85154770,422,422,422,422,0
|
|
20231201,132100,85154770,422,422,422,422,0
|
|
20231201,132000,85154770,422,422,422,422,17
|
|
20231201,131900,85147596,422,422,422,422,4
|
|
20231201,131800,85145908,422,422,422,422,0
|
|
20231201,131700,85145908,422,422,422,422,116
|
|
20231201,131600,85096956,422,422,422,422,0
|
|
20231201,131500,85096956,422,422,422,422,0
|
|
20231201,131400,85096956,422,422,422,422,419
|
|
20231201,131300,84920138,422,422,422,422,1
|
|
20231201,131200,84919716,422,422,422,421,418
|
|
20231201,131100,84743352,422,422,422,420,8
|
|
20231201,131000,84739978,422,422,422,421,16
|
|
20231201,130900,84733227,422,422,422,421,168
|
|
20231201,130800,84662375,422,421,422,421,411
|
|
20231201,130700,84489329,421,421,421,420,1668
|
|
20231201,130600,83788681,421,421,421,421,17
|
|
20231201,130500,83781524,421,420,421,420,2092
|
|
20231201,130400,82901935,421,420,421,420,1262
|
|
20231201,130300,82370733,421,421,421,421,81
|
|
20231201,130200,82336632,421,421,421,421,0
|
|
20231201,130100,82336632,421,421,421,421,1500
|
|
20231201,130000,81705132,421,421,421,421,3003
|
|
20231201,125900,80440869,420,421,421,420,3019
|
|
20231201,125800,79172870,421,421,421,421,105
|
|
20231201,125700,79128665,421,421,421,421,36
|
|
20231201,125600,79113509,421,421,421,421,22
|
|
20231201,125500,79104247,421,421,421,421,576
|
|
20231201,125400,78861751,421,421,421,421,117
|
|
20231201,125300,78812494,421,421,421,421,243
|
|
20231201,125200,78710191,421,421,421,421,37
|
|
20231201,125100,78694614,421,421,421,421,13
|
|
20231201,125000,78689141,421,422,422,421,2
|
|
20231201,124900,78688298,422,421,422,421,8
|
|
20231201,124800,78684923,422,422,422,422,0
|
|
20231201,124700,78684923,422,422,422,421,15
|
|
20231201,124600,78678600,421,421,422,421,1513
|
|
20231201,124500,78041624,421,421,421,421,564
|
|
20231201,124400,77804180,422,422,422,421,6168
|
|
20231201,124300,75207432,422,422,422,422,17
|
|
20231201,124200,75200258,422,422,422,421,1013
|
|
20231201,124100,74773772,422,422,422,422,18
|
|
20231201,124000,74766176,422,422,422,422,17
|
|
20231201,123900,74759002,421,421,421,421,1000
|
|
20231201,123800,74338002,422,422,422,422,300
|
|
20231201,123700,74211402,422,422,422,422,28
|
|
20231201,123600,74199586,422,422,422,422,0
|
|
20231201,123500,74199586,422,422,422,422,136
|
|
20231201,123400,74142194,422,422,422,422,34
|
|
20231201,123300,74127846,422,422,422,422,30
|
|
20231201,123200,74115186,422,422,422,422,23
|
|
20231201,123100,74105480,422,422,422,422,537
|
|
20231201,123000,73878866,422,422,422,422,39
|
|
20231201,122900,73862408,422,422,422,421,75
|
|
20231201,122800,73830806,422,421,422,421,2543
|
|
20231201,122700,72760186,422,422,422,422,0
|
|
20231201,122600,72760186,422,422,422,422,4689
|
|
20231201,122500,70781428,422,422,422,422,252
|
|
20231201,122400,70675084,422,422,422,422,0
|
|
20231201,122300,70675084,422,421,422,421,25
|
|
20231201,122200,70664542,422,422,422,422,11
|
|
20231201,122100,70659900,422,422,422,422,17
|
|
20231201,122000,70652726,422,422,422,422,17
|
|
20231201,121900,70645552,422,422,422,422,0
|
|
20231201,121800,70645552,422,422,422,422,100
|
|
20231201,121700,70603352,422,422,422,422,17
|
|
20231201,121600,70596178,422,422,422,422,12
|
|
20231201,121500,70591114,422,422,422,422,130
|
|
20231201,121400,70536254,422,422,422,422,0
|
|
20231201,121300,70536254,422,422,422,422,15
|
|
20231201,121200,70529924,422,422,422,422,4
|
|
20231201,121100,70528236,422,422,422,421,1194
|
|
20231201,121000,70024370,422,421,422,421,1420
|
|
20231201,120900,69426525,422,422,422,421,11
|
|
20231201,120800,69421885,422,422,422,421,9
|
|
20231201,120700,69418088,421,422,422,421,11
|
|
20231201,120600,69413448,422,421,422,421,2617
|
|
20231201,120500,68311677,422,422,422,421,27
|
|
20231201,120400,68300284,422,422,422,421,24
|
|
20231201,120300,68290158,421,422,422,421,6
|
|
20231201,120200,68287628,422,422,422,421,2640
|
|
20231201,120100,67176149,422,422,422,422,5
|
|
20231201,120000,67174039,422,422,422,422,11
|
|
20231201,115900,67169397,422,421,422,421,221
|
|
20231201,115800,67076146,422,422,422,422,50
|
|
20231201,115700,67055046,421,422,422,421,224
|
|
20231201,115600,66960738,420,421,422,420,4531
|
|
20231201,115500,65053162,421,421,421,421,6775
|
|
20231201,115400,62200887,421,420,421,420,3235
|
|
20231201,115300,60838953,421,421,421,421,21
|
|
20231201,115200,60830112,421,421,421,420,271
|
|
20231201,115100,60716023,421,421,421,420,10025
|
|
20231201,115000,56505498,421,421,421,421,122
|
|
20231201,114900,56454136,421,421,421,421,608
|
|
20231201,114800,56198168,421,421,421,421,302
|
|
20231201,114700,56071026,421,421,422,421,763
|
|
20231201,114600,55749798,422,422,422,422,0
|
|
20231201,114500,55749798,422,421,422,420,3935
|
|
20231201,114400,54093068,422,422,422,421,1026
|
|
20231201,114300,53661098,422,422,422,421,38
|
|
20231201,114200,53645064,422,422,422,422,0
|
|
20231201,114100,53645064,422,422,422,422,11
|
|
20231201,114000,53640422,422,422,422,421,33
|
|
20231201,113900,53626502,422,422,422,421,40
|
|
20231201,113800,53609626,422,422,422,421,27
|
|
20231201,113700,53598235,422,422,422,422,2
|
|
20231201,113600,53597391,422,422,422,422,32
|
|
20231201,113500,53583887,422,421,422,421,2111
|
|
20231201,113400,52695146,422,421,422,421,180
|
|
20231201,113300,52619189,421,422,422,421,153
|
|
20231201,113200,52554648,421,421,422,421,9
|
|
20231201,113100,52550853,422,421,422,421,6
|
|
20231201,113000,52548323,422,421,422,421,36
|
|
20231201,112900,52533134,422,422,422,421,4
|
|
20231201,112800,52531447,421,422,422,420,5
|
|
20231201,112700,52529340,420,420,422,420,128
|
|
20231201,112600,52475330,422,422,422,422,3
|
|
20231201,112500,52474064,422,420,422,420,1003
|
|
20231201,112400,52050800,422,421,422,420,5070
|
|
20231201,112300,49916289,422,421,422,421,1227
|
|
20231201,112200,49399663,421,420,421,420,791
|
|
20231201,112100,49066654,420,421,421,420,4
|
|
20231201,112000,49064971,421,420,421,420,204
|
|
20231201,111900,48979089,421,421,421,421,2
|
|
20231201,111800,48978247,420,421,421,420,13
|
|
20231201,111700,48972777,421,421,421,420,5012
|
|
20231201,111600,46862726,421,421,421,421,481
|
|
20231201,111500,46660225,420,420,420,420,2
|
|
20231201,111400,46659385,421,420,421,420,5053
|
|
20231201,111300,44537122,421,421,421,420,276
|
|
20231201,111200,44420928,420,422,422,420,8
|
|
20231201,111100,44417558,421,421,421,420,3130
|
|
20231201,111000,43101619,420,420,420,420,0
|
|
20231201,110900,43101619,420,420,420,420,1
|
|
20231201,110800,43101199,420,421,421,420,1003
|
|
20231201,110700,42678937,421,420,421,420,102
|
|
20231201,110600,42636096,421,421,421,421,1667
|
|
20231201,110500,41934289,421,421,421,420,1634
|
|
20231201,110400,41246376,421,420,421,420,86
|
|
20231201,110300,41210173,422,420,422,420,265
|
|
20231201,110200,41098863,420,420,420,420,3
|
|
20231201,110100,41097603,422,420,422,420,1504
|
|
20231201,110000,40464417,420,421,421,420,5
|
|
20231201,105900,40462314,421,421,421,420,1307
|
|
20231201,105800,39912367,422,422,422,422,509
|
|
20231201,105700,39697569,421,421,422,421,2502
|
|
20231201,105600,38644226,421,422,422,421,502
|
|
20231201,105500,38432882,422,422,422,422,0
|
|
20231201,105400,38432882,422,422,422,422,2
|
|
20231201,105300,38432038,421,421,421,421,2307
|
|
20231201,105200,37460791,421,422,422,421,113
|
|
20231201,105100,37413215,421,421,421,421,2
|
|
20231201,105000,37412373,421,421,421,421,4003
|
|
20231201,104900,35727110,421,421,421,421,6219
|
|
20231201,104800,33108911,421,421,421,421,2
|
|
20231201,104700,33108069,422,422,422,422,193
|
|
20231201,104600,33026623,421,422,422,421,645
|
|
20231201,104500,32755023,421,422,422,421,5
|
|
20231201,104400,32752915,422,422,422,422,101
|
|
20231201,104300,32710293,421,421,422,421,5
|
|
20231201,104200,32708186,421,422,422,421,7
|
|
20231201,104100,32705235,421,421,421,421,1848
|
|
20231201,104000,31927227,421,422,422,421,4
|
|
20231201,103900,31925541,422,422,422,422,506
|
|
20231201,103800,31712009,422,421,422,421,860
|
|
20231201,103700,31349190,423,422,423,422,503
|
|
20231201,103600,31136921,423,423,423,422,4
|
|
20231201,103500,31135230,422,422,422,422,1
|
|
20231201,103400,31134808,423,421,423,421,3
|
|
20231201,103300,31133541,422,422,422,422,0
|
|
20231201,103200,31133541,422,423,423,422,100
|
|
20231201,103100,31091291,423,423,423,421,809
|
|
20231201,103000,30749886,423,423,423,423,202
|
|
20231201,102900,30664440,423,422,423,421,1674
|
|
20231201,102800,29958011,423,422,423,422,51
|
|
20231201,102700,29936443,423,423,423,422,1428
|
|
20231201,102600,29332401,423,423,423,421,7
|
|
20231201,102500,29329444,422,422,422,422,10
|
|
20231201,102400,29325224,423,423,423,422,18
|
|
20231201,102300,29317611,423,422,423,422,2555
|
|
20231201,102200,28239361,422,422,422,422,41
|
|
20231201,102100,28222059,422,422,422,422,4
|
|
20231201,102000,28220371,422,421,422,421,5505
|
|
20231201,101900,25902761,422,421,422,421,5034
|
|
20231201,101800,23783429,422,422,422,421,109
|
|
20231201,101700,23737433,422,423,424,422,135
|
|
20231201,101600,23680425,424,422,424,422,1291
|
|
20231201,101500,23134953,422,422,422,421,2010
|
|
20231201,101400,22288736,421,422,422,421,4
|
|
20231201,101300,22287049,422,422,422,422,101
|
|
20231201,101200,22244427,421,422,422,421,14
|
|
20231201,101100,22238521,422,422,422,422,0
|
|
20231201,101000,22238521,422,422,422,422,1
|
|
20231201,100900,22238099,421,421,422,421,55
|
|
20231201,100800,22214941,421,421,422,421,378
|
|
20231201,100700,22055752,422,422,422,422,142
|
|
20231201,100600,21995828,422,422,422,422,2
|
|
20231201,100500,21994984,420,422,422,420,4
|
|
20231201,100400,21993300,422,422,422,422,242
|
|
20231201,100300,21891176,422,420,422,420,2002
|
|
20231201,100200,21046334,420,422,422,420,3
|
|
20231201,100100,21045070,421,420,421,420,40
|
|
20231201,100000,21028231,421,421,421,421,0
|
|
20231201,095900,21028231,421,421,421,421,3
|
|
20231201,095800,21026968,420,420,421,420,858
|
|
20231201,095700,20666606,421,421,421,421,52
|
|
20231201,095600,20644714,421,420,421,420,13
|
|
20231201,095500,20639242,421,422,422,421,910
|
|
20231201,095400,20256114,421,422,422,421,25
|
|
20231201,095300,20245567,422,422,422,421,79
|
|
20231201,095200,20212232,422,422,422,421,132
|
|
20231201,095100,20156532,422,422,422,421,854
|
|
20231201,095000,19796942,421,422,422,421,54
|
|
20231201,094900,19774155,421,421,422,420,1803
|
|
20231201,094800,19016884,421,422,422,421,566
|
|
20231201,094700,18778593,420,422,422,420,9
|
|
20231201,094600,18774801,422,423,423,422,155
|
|
20231201,094500,18709246,423,423,423,420,18
|
|
20231201,094400,18701635,423,420,423,420,8
|
|
20231201,094300,18698254,423,423,423,423,53
|
|
20231201,094200,18675835,423,421,423,421,1946
|
|
20231201,094100,17856531,421,421,421,421,163
|
|
20231201,094000,17787908,421,421,421,421,60
|
|
20231201,093900,17762648,421,421,421,421,30
|
|
20231201,093800,17750018,421,420,421,420,8031
|
|
20231201,093700,14376991,421,422,422,420,8345
|
|
20231201,093600,10866100,422,424,424,422,12
|
|
20231201,093500,10861014,423,423,423,422,55
|
|
20231201,093400,10837750,423,422,424,422,3
|
|
20231201,093300,10836481,422,424,424,422,4
|
|
20231201,093200,10834789,422,422,422,422,2
|
|
20231201,093100,10833945,424,424,424,423,1428
|
|
20231201,093000,10229898,424,422,424,422,123
|
|
20231201,092900,10177758,422,424,424,421,271
|
|
20231201,092800,10063396,424,422,424,422,817
|
|
20231201,092700,9718598,421,422,422,421,118
|
|
20231201,092600,9668804,422,422,422,422,7040
|
|
20231201,092500,6697924,424,424,424,422,3206
|
|
20231201,092400,5342530,423,425,425,423,143
|
|
20231201,092300,5281759,425,425,425,425,31
|
|
20231201,092200,5268584,423,425,425,423,1249
|
|
20231201,092100,4740255,425,425,425,425,300
|
|
20231201,092000,4612755,425,425,425,425,590
|
|
20231201,091900,4362005,425,425,425,425,774
|
|
20231201,091800,4033055,426,425,426,425,879
|
|
20231201,091700,3659445,425,425,425,425,16
|
|
20231201,091600,3652645,424,424,424,424,15
|
|
20231201,091500,3646285,425,425,425,423,70
|
|
20231201,091400,3616539,425,425,425,425,13
|
|
20231201,091300,3611014,425,425,425,423,280
|
|
20231201,091200,3492518,425,425,425,425,1118
|
|
20231201,091100,3017368,425,423,425,423,1003
|
|
20231201,091000,2591097,424,424,425,423,3043
|
|
20231201,090900,1301669,425,424,425,424,61
|
|
20231201,090800,1275798,424,424,424,424,4
|
|
20231201,090700,1274102,423,423,423,423,2
|
|
20231201,090600,1273256,424,425,425,424,25
|
|
20231201,090500,1262633,425,425,425,425,8
|
|
20231201,090400,1259233,425,425,425,423,822
|
|
20231201,090300,909937,425,425,425,425,0
|
|
20231201,090200,909937,425,425,425,425,20
|
|
20231201,090100,901437,425,425,425,425,14
|
|
20231201,090000,895487,425,422,425,422,2122
|