659 lines
29 KiB
CSV
659 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,195600,509948419,213,213,213,213,12913
|
|
20231201,195500,509948419,213,213,213,213,0
|
|
20231201,195400,509948419,213,213,213,213,0
|
|
20231201,195300,509948419,213,213,213,213,0
|
|
20231201,195200,509948419,213,213,213,213,0
|
|
20231201,195100,509948419,213,213,213,213,0
|
|
20231201,195000,509948419,213,213,213,213,0
|
|
20231201,194900,509948419,213,213,213,213,0
|
|
20231201,194800,509948419,213,213,213,213,0
|
|
20231201,194700,509948419,213,213,213,213,0
|
|
20231201,194600,509948419,213,213,213,213,0
|
|
20231201,194500,509948419,213,213,213,213,0
|
|
20231201,194400,509948419,213,213,213,213,0
|
|
20231201,194300,509948419,213,213,213,213,0
|
|
20231201,194200,509948419,213,213,213,213,0
|
|
20231201,194100,509948419,213,213,213,213,0
|
|
20231201,194000,509948419,213,213,213,213,0
|
|
20231201,193900,509948419,213,213,213,213,0
|
|
20231201,193800,509948419,213,213,213,213,0
|
|
20231201,193700,509948419,213,213,213,213,0
|
|
20231201,193600,509948419,213,213,213,213,0
|
|
20231201,193500,509948419,213,213,213,213,0
|
|
20231201,193400,509948419,213,213,213,213,0
|
|
20231201,193300,509948419,213,213,213,213,0
|
|
20231201,193200,509948419,213,213,213,213,0
|
|
20231201,193100,509948419,213,213,213,213,0
|
|
20231201,193000,509948419,213,213,213,213,0
|
|
20231201,192900,509948419,213,213,213,213,0
|
|
20231201,192800,509948419,213,213,213,213,0
|
|
20231201,192700,509948419,213,213,213,213,0
|
|
20231201,192600,509948419,213,213,213,213,12913
|
|
20231201,192500,509948419,213,213,213,213,0
|
|
20231201,192400,509948419,213,213,213,213,0
|
|
20231201,192300,509948419,213,213,213,213,0
|
|
20231201,192200,509948419,213,213,213,213,0
|
|
20231201,192100,509948419,213,213,213,213,0
|
|
20231201,192000,509948419,213,213,213,213,0
|
|
20231201,191900,509948419,213,213,213,213,0
|
|
20231201,191800,509948419,213,213,213,213,0
|
|
20231201,191700,509948419,213,213,213,213,0
|
|
20231201,191600,509948419,213,213,213,213,0
|
|
20231201,191500,509948419,213,213,213,213,0
|
|
20231201,191400,509948419,213,213,213,213,0
|
|
20231201,191300,509948419,213,213,213,213,0
|
|
20231201,191200,509948419,213,213,213,213,0
|
|
20231201,191100,509948419,213,213,213,213,0
|
|
20231201,191000,509948419,213,213,213,213,0
|
|
20231201,190900,509948419,213,213,213,213,0
|
|
20231201,190800,509948419,213,213,213,213,0
|
|
20231201,190700,509948419,213,213,213,213,0
|
|
20231201,190600,509948419,213,213,213,213,0
|
|
20231201,190500,509948419,213,213,213,213,0
|
|
20231201,190400,509948419,213,213,213,213,0
|
|
20231201,190300,509948419,213,213,213,213,0
|
|
20231201,190200,509948419,213,213,213,213,0
|
|
20231201,190100,509948419,213,213,213,213,0
|
|
20231201,190000,509948419,213,213,213,213,0
|
|
20231201,185900,509948419,213,213,213,213,0
|
|
20231201,185800,509948419,213,213,213,213,0
|
|
20231201,185700,509948419,213,213,213,213,0
|
|
20231201,185600,509948419,213,213,213,213,12913
|
|
20231201,185500,509948419,213,213,213,213,0
|
|
20231201,185400,509948419,213,213,213,213,0
|
|
20231201,185300,509948419,213,213,213,213,0
|
|
20231201,185200,509948419,213,213,213,213,0
|
|
20231201,185100,509948419,213,213,213,213,0
|
|
20231201,185000,509948419,213,213,213,213,0
|
|
20231201,184900,509948419,213,213,213,213,0
|
|
20231201,184800,509948419,213,213,213,213,0
|
|
20231201,184700,509948419,213,213,213,213,0
|
|
20231201,184600,509948419,213,213,213,213,0
|
|
20231201,184500,509948419,213,213,213,213,0
|
|
20231201,184400,509948419,213,213,213,213,0
|
|
20231201,184300,509948419,213,213,213,213,0
|
|
20231201,184200,509948419,213,213,213,213,0
|
|
20231201,184100,509948419,213,213,213,213,0
|
|
20231201,184000,509948419,213,213,213,213,0
|
|
20231201,183900,509948419,213,213,213,213,0
|
|
20231201,183800,509948419,213,213,213,213,0
|
|
20231201,183700,509948419,213,213,213,213,0
|
|
20231201,183600,509948419,213,213,213,213,0
|
|
20231201,183500,509948419,213,213,213,213,0
|
|
20231201,183400,509948419,213,213,213,213,0
|
|
20231201,183300,509948419,213,213,213,213,0
|
|
20231201,183200,509948419,213,213,213,213,0
|
|
20231201,183100,509948419,213,213,213,213,0
|
|
20231201,183000,509948419,213,213,213,213,0
|
|
20231201,182900,509948419,213,213,213,213,0
|
|
20231201,182800,509948419,213,213,213,213,0
|
|
20231201,182700,509948419,213,213,213,213,0
|
|
20231201,182600,509948419,213,213,213,213,12913
|
|
20231201,182500,509948419,213,213,213,213,0
|
|
20231201,182400,509948419,213,213,213,213,0
|
|
20231201,182300,509948419,213,213,213,213,0
|
|
20231201,182200,509948419,213,213,213,213,0
|
|
20231201,182100,509948419,213,213,213,213,0
|
|
20231201,182000,509948419,213,213,213,213,0
|
|
20231201,181900,509948419,213,213,213,213,0
|
|
20231201,181800,509948419,213,213,213,213,0
|
|
20231201,181700,509948419,213,213,213,213,0
|
|
20231201,181600,509948419,213,213,213,213,0
|
|
20231201,181500,509948419,213,213,213,213,0
|
|
20231201,181400,509948419,213,213,213,213,0
|
|
20231201,181300,509948419,213,213,213,213,0
|
|
20231201,181200,509948419,213,213,213,213,0
|
|
20231201,181100,509948419,213,213,213,213,0
|
|
20231201,181000,509948419,213,213,213,213,0
|
|
20231201,180900,509948419,213,213,213,213,0
|
|
20231201,180800,509948419,213,213,213,213,0
|
|
20231201,180700,509948419,213,213,213,213,0
|
|
20231201,180600,509948419,213,213,213,213,0
|
|
20231201,180500,509948419,213,213,213,213,0
|
|
20231201,180400,509948419,213,213,213,213,0
|
|
20231201,180300,509948419,213,213,213,213,0
|
|
20231201,180200,509948419,213,213,213,213,0
|
|
20231201,180100,509948419,213,213,213,213,0
|
|
20231201,180000,509948419,213,213,213,213,0
|
|
20231201,175900,509948419,213,213,213,213,0
|
|
20231201,175800,509948419,213,213,213,213,0
|
|
20231201,175700,509948419,213,213,213,213,0
|
|
20231201,175600,509948419,213,213,213,213,12913
|
|
20231201,175500,509948419,213,213,213,213,0
|
|
20231201,175400,509948419,213,213,213,213,0
|
|
20231201,175300,509948419,213,213,213,213,0
|
|
20231201,175200,509948419,213,213,213,213,0
|
|
20231201,175100,509948419,213,213,213,213,0
|
|
20231201,175000,509948419,213,213,213,213,0
|
|
20231201,174900,509948419,213,213,213,213,0
|
|
20231201,174800,509948419,213,213,213,213,0
|
|
20231201,174700,509948419,213,213,213,213,0
|
|
20231201,174600,509948419,213,213,213,213,0
|
|
20231201,174500,509948419,213,213,213,213,0
|
|
20231201,174400,509948419,213,213,213,213,0
|
|
20231201,174300,509948419,213,213,213,213,0
|
|
20231201,174200,509948419,213,213,213,213,0
|
|
20231201,174100,509948419,213,213,213,213,0
|
|
20231201,174000,509948419,213,213,213,213,0
|
|
20231201,173900,509948419,213,213,213,213,0
|
|
20231201,173800,509948419,213,213,213,213,0
|
|
20231201,173700,509948419,213,213,213,213,0
|
|
20231201,173600,509948419,213,213,213,213,0
|
|
20231201,173500,509948419,213,213,213,213,0
|
|
20231201,173400,509948419,213,213,213,213,0
|
|
20231201,173300,509948419,213,213,213,213,0
|
|
20231201,173200,509948419,213,213,213,213,0
|
|
20231201,173100,509948419,213,213,213,213,0
|
|
20231201,173000,509948419,213,213,213,213,0
|
|
20231201,172900,509948419,213,213,213,213,0
|
|
20231201,172800,509948419,213,213,213,213,0
|
|
20231201,172700,509948419,213,213,213,213,0
|
|
20231201,172600,509948419,213,213,213,213,12913
|
|
20231201,172500,509948419,213,213,213,213,0
|
|
20231201,172400,509948419,213,213,213,213,0
|
|
20231201,172300,509948419,213,213,213,213,0
|
|
20231201,172200,509948419,213,213,213,213,0
|
|
20231201,172100,509948419,213,213,213,213,0
|
|
20231201,172000,509948419,213,213,213,213,0
|
|
20231201,171900,509948419,213,213,213,213,0
|
|
20231201,171800,509948419,213,213,213,213,0
|
|
20231201,171700,509948419,213,213,213,213,0
|
|
20231201,171600,509948419,213,213,213,213,0
|
|
20231201,171500,509948419,213,213,213,213,0
|
|
20231201,171400,509948419,213,213,213,213,0
|
|
20231201,171300,509948419,213,213,213,213,0
|
|
20231201,171200,509948419,213,213,213,213,0
|
|
20231201,171100,509948419,213,213,213,213,0
|
|
20231201,171000,509948419,213,213,213,213,0
|
|
20231201,170900,509948419,213,213,213,213,0
|
|
20231201,170800,509948419,213,213,213,213,0
|
|
20231201,170700,509948419,213,213,213,213,0
|
|
20231201,170600,509948419,213,213,213,213,0
|
|
20231201,170500,509948419,213,213,213,213,0
|
|
20231201,170400,509948419,213,213,213,213,0
|
|
20231201,170300,509948419,213,213,213,213,0
|
|
20231201,170200,509948419,213,213,213,213,0
|
|
20231201,170100,509948419,213,213,213,213,0
|
|
20231201,170000,509948419,213,213,213,213,0
|
|
20231201,165900,509948419,213,213,213,213,0
|
|
20231201,165800,509948419,213,213,213,213,0
|
|
20231201,165700,509948419,213,213,213,213,0
|
|
20231201,165600,509948419,213,213,213,213,12913
|
|
20231201,165500,509948419,213,213,213,213,0
|
|
20231201,165400,509948419,213,213,213,213,0
|
|
20231201,165300,509948419,213,213,213,213,0
|
|
20231201,165200,509948419,213,213,213,213,0
|
|
20231201,165100,509948419,213,213,213,213,0
|
|
20231201,165000,509948419,213,213,213,213,0
|
|
20231201,164900,509948419,213,213,213,213,0
|
|
20231201,164800,509948419,213,213,213,213,0
|
|
20231201,164700,509948419,213,213,213,213,0
|
|
20231201,164600,509948419,213,213,213,213,0
|
|
20231201,164500,509948419,213,213,213,213,0
|
|
20231201,164400,509948419,213,213,213,213,0
|
|
20231201,164300,509948419,213,213,213,213,0
|
|
20231201,164200,509948419,213,213,213,213,0
|
|
20231201,164100,509948419,213,213,213,213,0
|
|
20231201,164000,509948419,213,213,213,213,0
|
|
20231201,163900,509948419,213,213,213,213,0
|
|
20231201,163800,509948419,213,213,213,213,0
|
|
20231201,163700,509948419,213,213,213,213,0
|
|
20231201,163600,509948419,213,213,213,213,0
|
|
20231201,163500,509948419,213,213,213,213,0
|
|
20231201,163400,509948419,213,213,213,213,0
|
|
20231201,163300,509948419,213,213,213,213,0
|
|
20231201,163200,509948419,213,213,213,213,0
|
|
20231201,163100,509948419,213,213,213,213,0
|
|
20231201,163000,509948419,213,213,213,213,0
|
|
20231201,162900,509948419,213,213,213,213,0
|
|
20231201,162800,509948419,213,213,213,213,0
|
|
20231201,162700,509948419,213,213,213,213,0
|
|
20231201,162600,509948419,213,213,213,213,12913
|
|
20231201,162500,509948419,213,213,213,213,0
|
|
20231201,162400,509948419,213,213,213,213,0
|
|
20231201,162300,509948419,213,213,213,213,0
|
|
20231201,162200,509948419,213,213,213,213,0
|
|
20231201,162100,509948419,213,213,213,213,0
|
|
20231201,162000,509948419,213,213,213,213,0
|
|
20231201,161900,509948419,213,213,213,213,0
|
|
20231201,161800,509948419,213,213,213,213,0
|
|
20231201,161700,509948419,213,213,213,213,0
|
|
20231201,161600,509948419,213,213,213,213,0
|
|
20231201,161500,509948419,213,213,213,213,0
|
|
20231201,161400,509948419,213,213,213,213,0
|
|
20231201,161300,509948419,213,213,213,213,0
|
|
20231201,161200,509948419,213,213,213,213,0
|
|
20231201,161100,509948419,213,213,213,213,0
|
|
20231201,161000,509948419,213,213,213,213,0
|
|
20231201,160900,509948419,213,213,213,213,0
|
|
20231201,160800,509948419,213,213,213,213,0
|
|
20231201,160700,509948419,213,213,213,213,0
|
|
20231201,160600,509948419,213,213,213,213,0
|
|
20231201,160500,509948419,213,213,213,213,0
|
|
20231201,160400,509948419,213,213,213,213,0
|
|
20231201,160300,509948419,213,213,213,213,0
|
|
20231201,160200,509948419,213,213,213,213,0
|
|
20231201,160100,509948419,213,213,213,213,0
|
|
20231201,160000,509948419,213,213,213,213,0
|
|
20231201,155900,509948419,213,213,213,213,0
|
|
20231201,155800,509948419,213,213,213,213,0
|
|
20231201,155700,509948419,213,213,213,213,0
|
|
20231201,155600,509948419,213,213,213,213,12913
|
|
20231201,155500,509948419,213,213,213,213,0
|
|
20231201,155400,509948419,213,213,213,213,0
|
|
20231201,155300,509948419,213,213,213,213,0
|
|
20231201,155200,509948419,213,213,213,213,0
|
|
20231201,155100,509948419,213,213,213,213,0
|
|
20231201,155000,509948419,213,213,213,213,0
|
|
20231201,154900,509948419,213,213,213,213,0
|
|
20231201,154800,509948419,213,213,213,213,0
|
|
20231201,154700,509948419,213,213,213,213,0
|
|
20231201,154600,509948419,213,213,213,213,0
|
|
20231201,154500,509948419,213,213,213,213,0
|
|
20231201,154400,509948419,213,213,213,213,0
|
|
20231201,154300,509948419,213,213,213,213,0
|
|
20231201,154200,509948419,213,213,213,213,0
|
|
20231201,154100,509948419,213,213,213,213,0
|
|
20231201,154000,509948419,213,213,213,213,0
|
|
20231201,153900,509948419,213,213,213,213,0
|
|
20231201,153800,509948419,213,213,213,213,0
|
|
20231201,153700,509948419,213,213,213,213,0
|
|
20231201,153600,509948419,213,213,213,213,0
|
|
20231201,153500,509948419,213,213,213,213,0
|
|
20231201,153400,509948419,213,213,213,213,0
|
|
20231201,153300,509948419,213,213,213,213,0
|
|
20231201,153200,509948419,213,213,213,213,0
|
|
20231201,153100,509948419,213,213,213,213,0
|
|
20231201,153000,509948419,213,213,213,213,12913
|
|
20231201,152900,507197950,214,214,214,214,0
|
|
20231201,152800,507197950,214,214,214,214,0
|
|
20231201,152700,507197950,214,214,214,214,0
|
|
20231201,152600,507197950,214,214,214,214,0
|
|
20231201,152500,507197950,214,214,214,214,0
|
|
20231201,152400,507197950,214,214,214,214,0
|
|
20231201,152300,507197950,214,214,214,214,0
|
|
20231201,152200,507197950,214,214,214,214,0
|
|
20231201,152100,507197950,214,214,214,214,0
|
|
20231201,152000,507197950,214,214,214,214,0
|
|
20231201,151900,507197950,214,213,214,213,2082
|
|
20231201,151800,506754459,213,213,213,213,4694
|
|
20231201,151700,505754637,213,212,213,212,10
|
|
20231201,151600,505752508,213,213,213,213,209
|
|
20231201,151500,505707991,213,213,213,212,45
|
|
20231201,151400,505698413,213,214,214,213,90
|
|
20231201,151300,505679237,214,212,214,212,68
|
|
20231201,151200,505664807,212,212,212,212,123
|
|
20231201,151100,505638731,212,214,214,212,107
|
|
20231201,151000,505616027,214,212,214,212,150
|
|
20231201,150900,505584184,214,213,214,213,105
|
|
20231201,150800,505561815,214,214,214,213,2234
|
|
20231201,150700,505085903,214,213,214,212,25500
|
|
20231201,150600,499661979,212,212,212,212,4000
|
|
20231201,150500,498813979,213,213,213,213,1
|
|
20231201,150400,498813766,213,213,213,213,2498
|
|
20231201,150300,498281692,212,212,212,211,107592
|
|
20231201,150200,475477188,212,212,212,212,5
|
|
20231201,150100,475476128,212,212,212,212,188
|
|
20231201,150000,475436272,211,211,211,211,6166
|
|
20231201,145900,474135246,212,212,212,212,1
|
|
20231201,145800,474135034,211,211,211,211,793
|
|
20231201,145700,473967711,211,212,212,211,14592
|
|
20231201,145600,470888777,212,212,212,212,0
|
|
20231201,145500,470888777,212,212,212,212,200
|
|
20231201,145400,470846377,212,212,212,212,115
|
|
20231201,145300,470821997,212,212,212,212,300
|
|
20231201,145200,470758397,212,212,212,212,210
|
|
20231201,145100,470713877,212,212,212,212,0
|
|
20231201,145000,470713877,212,212,212,212,4
|
|
20231201,144900,470713029,212,212,212,212,83
|
|
20231201,144800,470695433,212,211,212,211,10123
|
|
20231201,144700,468559470,211,211,211,211,10012
|
|
20231201,144600,466446938,212,212,212,212,8
|
|
20231201,144500,466445242,212,212,212,212,0
|
|
20231201,144400,466445242,212,212,212,211,48
|
|
20231201,144300,466435069,212,212,212,212,0
|
|
20231201,144200,466435069,212,212,212,212,1
|
|
20231201,144100,466434857,211,211,211,211,0
|
|
20231201,144000,466434857,211,211,211,211,0
|
|
20231201,143900,466434857,211,211,211,211,0
|
|
20231201,143800,466434857,211,211,211,211,311
|
|
20231201,143700,466369236,212,212,212,212,0
|
|
20231201,143600,466369236,212,212,212,212,0
|
|
20231201,143500,466369236,212,212,212,212,0
|
|
20231201,143400,466369236,212,212,212,212,0
|
|
20231201,143300,466369236,212,212,212,212,10
|
|
20231201,143200,466367116,212,212,212,212,0
|
|
20231201,143100,466367116,212,212,212,212,0
|
|
20231201,143000,466367116,212,212,212,212,1
|
|
20231201,142900,466366904,210,210,210,210,0
|
|
20231201,142800,466366904,210,210,210,210,14
|
|
20231201,142700,466363964,212,212,212,212,0
|
|
20231201,142600,466363964,212,212,212,212,0
|
|
20231201,142500,466363964,212,212,212,212,0
|
|
20231201,142400,466363964,212,212,212,212,0
|
|
20231201,142300,466363964,212,212,212,212,20
|
|
20231201,142200,466359724,212,212,212,212,0
|
|
20231201,142100,466359724,212,212,212,212,0
|
|
20231201,142000,466359724,212,211,212,211,5186
|
|
20231201,141900,465260298,212,212,212,212,6
|
|
20231201,141800,465259026,212,212,212,210,35956
|
|
20231201,141700,457707426,211,211,211,211,172
|
|
20231201,141600,457671134,212,212,212,212,0
|
|
20231201,141500,457671134,212,212,212,211,649
|
|
20231201,141400,457534190,210,213,213,210,35558
|
|
20231201,141300,450037647,213,213,213,213,9
|
|
20231201,141200,450035730,212,212,212,212,2346
|
|
20231201,141100,449538378,212,212,212,212,471
|
|
20231201,141000,449438526,212,213,213,212,4
|
|
20231201,140900,449437677,213,213,213,213,2
|
|
20231201,140800,449437251,212,212,212,212,16567
|
|
20231201,140700,445925047,212,212,212,212,56
|
|
20231201,140600,445913175,211,211,211,211,10000
|
|
20231201,140500,443803175,212,212,212,212,5787
|
|
20231201,140400,442576331,211,211,211,211,22009
|
|
20231201,140300,437932432,211,211,211,211,3778
|
|
20231201,140200,437135274,210,210,210,210,0
|
|
20231201,140100,437135274,210,210,210,210,10000
|
|
20231201,140000,435035274,210,211,211,210,3621
|
|
20231201,135900,434271244,211,211,211,211,0
|
|
20231201,135800,434271244,211,211,211,211,4
|
|
20231201,135700,434270400,210,209,210,209,1459
|
|
20231201,135600,433964011,210,210,210,210,151
|
|
20231201,135500,433932301,211,211,211,211,196
|
|
20231201,135400,433890945,211,210,211,210,53
|
|
20231201,135300,433879814,211,211,211,211,0
|
|
20231201,135200,433879814,211,211,211,210,30541
|
|
20231201,135100,427466153,211,211,211,211,9
|
|
20231201,135000,427464254,211,210,211,210,2290
|
|
20231201,134900,426983324,211,211,211,211,25
|
|
20231201,134800,426978049,211,211,211,211,2
|
|
20231201,134700,426977627,211,211,211,211,47
|
|
20231201,134600,426967710,211,211,211,211,1
|
|
20231201,134500,426967499,210,210,210,210,1703
|
|
20231201,134400,426609869,211,211,211,211,0
|
|
20231201,134300,426609869,211,211,211,211,1
|
|
20231201,134200,426609658,210,210,210,210,2123
|
|
20231201,134100,426163828,211,211,211,210,520
|
|
20231201,134000,426054626,211,211,211,211,91
|
|
20231201,133900,426035425,210,210,210,210,9
|
|
20231201,133800,426033535,211,211,211,211,52
|
|
20231201,133700,426022563,211,211,211,211,22
|
|
20231201,133600,426017921,211,211,211,211,102
|
|
20231201,133500,425996399,211,211,211,211,20
|
|
20231201,133400,425992179,212,212,212,210,29
|
|
20231201,133300,425986049,212,211,212,211,1012
|
|
20231201,133200,425772515,212,212,212,212,0
|
|
20231201,133100,425772515,212,212,212,212,0
|
|
20231201,133000,425772515,212,212,212,212,220
|
|
20231201,132900,425725875,212,212,212,212,184
|
|
20231201,132800,425686867,212,211,212,211,16629
|
|
20231201,132700,422177148,212,212,212,212,2
|
|
20231201,132600,422176724,212,212,212,212,0
|
|
20231201,132500,422176724,212,212,212,212,26
|
|
20231201,132400,422171212,212,211,212,211,264
|
|
20231201,132300,422115499,212,211,212,211,27
|
|
20231201,132200,422109777,212,212,212,212,0
|
|
20231201,132100,422109777,212,212,212,211,25
|
|
20231201,132000,422104491,212,211,212,211,11
|
|
20231201,131900,422102169,212,212,212,212,3776
|
|
20231201,131800,421301657,212,211,212,211,2635
|
|
20231201,131700,420745671,211,212,212,211,1860
|
|
20231201,131600,420353205,212,212,212,212,18
|
|
20231201,131500,420349389,212,212,212,211,3120
|
|
20231201,131400,419690949,211,212,212,211,13
|
|
20231201,131300,419688198,212,212,212,211,77
|
|
20231201,131200,419671888,212,213,213,212,23497
|
|
20231201,131100,414690503,213,213,213,213,422
|
|
20231201,131000,414600617,213,213,213,213,0
|
|
20231201,130900,414600617,213,213,213,212,4497
|
|
20231201,130800,413647220,213,213,213,213,45
|
|
20231201,130700,413637635,213,213,214,213,4321
|
|
20231201,130600,412717261,214,214,214,214,17
|
|
20231201,130500,412713623,214,214,214,214,12
|
|
20231201,130400,412711055,214,214,214,214,30
|
|
20231201,130300,412704635,214,213,214,212,9027
|
|
20231201,130200,410781922,213,213,213,212,362
|
|
20231201,130100,410705146,212,212,212,212,12200
|
|
20231201,130000,408118746,213,212,213,212,217
|
|
20231201,125900,408072579,213,213,213,213,14
|
|
20231201,125800,408069597,213,213,213,213,12
|
|
20231201,125700,408067041,213,213,213,213,68
|
|
20231201,125600,408052557,214,214,214,214,0
|
|
20231201,125500,408052557,214,213,214,213,38
|
|
20231201,125400,408044457,213,213,213,213,4
|
|
20231201,125300,408043605,214,214,214,214,0
|
|
20231201,125200,408043605,214,213,214,213,681
|
|
20231201,125100,407898374,213,213,213,213,1000
|
|
20231201,125000,407685374,213,213,213,213,0
|
|
20231201,124900,407685374,213,213,213,213,0
|
|
20231201,124800,407685374,213,212,213,212,1409
|
|
20231201,124700,407386665,213,213,213,213,0
|
|
20231201,124600,407386665,213,213,213,213,1
|
|
20231201,124500,407386452,212,213,213,212,4911
|
|
20231201,124400,406344644,214,214,214,214,68
|
|
20231201,124300,406330092,214,214,214,214,0
|
|
20231201,124200,406330092,214,214,214,214,0
|
|
20231201,124100,406330092,214,213,214,213,100
|
|
20231201,124000,406308742,214,214,214,214,900
|
|
20231201,123900,406116142,213,213,213,213,0
|
|
20231201,123800,406116142,213,213,214,213,67
|
|
20231201,123700,406101836,214,214,214,214,0
|
|
20231201,123600,406101836,214,214,214,214,7013
|
|
20231201,123500,404601054,213,213,213,213,1408
|
|
20231201,123400,404301150,213,213,213,212,3124
|
|
20231201,123300,403638242,213,214,214,213,27790
|
|
20231201,123200,397716187,214,214,214,214,120
|
|
20231201,123100,397690507,214,214,214,214,19
|
|
20231201,123000,397686441,213,213,213,213,0
|
|
20231201,122900,397686441,213,213,214,213,13403
|
|
20231201,122800,394831601,213,213,213,213,0
|
|
20231201,122700,394831601,213,213,213,213,2005
|
|
20231201,122600,394404536,213,214,214,213,64
|
|
20231201,122500,394390895,214,213,214,213,15715
|
|
20231201,122400,391042936,212,212,212,212,392
|
|
20231201,122300,390959832,213,214,214,213,2689
|
|
20231201,122200,390387063,214,213,214,213,1758
|
|
20231201,122100,390012565,214,214,214,214,35
|
|
20231201,122000,390005075,214,214,214,214,0
|
|
20231201,121900,390005075,214,214,214,214,0
|
|
20231201,121800,390005075,214,214,214,214,49
|
|
20231201,121700,389994589,213,214,214,213,26016
|
|
20231201,121600,384453165,214,214,214,214,5536
|
|
20231201,121500,383268461,214,213,214,212,11584
|
|
20231201,121400,380801265,213,213,213,213,0
|
|
20231201,121300,380801265,213,215,215,213,10203
|
|
20231201,121200,378618293,215,215,215,215,38
|
|
20231201,121100,378610123,215,216,216,214,25612
|
|
20231201,121000,373117394,215,214,215,214,107874
|
|
20231201,120900,349938799,214,215,215,214,6904
|
|
20231201,120800,348458133,214,211,215,211,253217
|
|
20231201,120700,294670037,211,210,211,210,2001
|
|
20231201,120600,294249826,210,211,211,210,18004
|
|
20231201,120500,290468982,210,210,210,210,0
|
|
20231201,120400,290468982,210,210,210,210,0
|
|
20231201,120300,290468982,210,210,210,210,0
|
|
20231201,120200,290468982,210,210,210,210,0
|
|
20231201,120100,290468982,210,210,210,210,5
|
|
20231201,120000,290467932,211,211,211,211,757
|
|
20231201,115900,290308205,210,210,210,210,2
|
|
20231201,115800,290307785,211,211,211,211,76
|
|
20231201,115700,290291749,211,211,211,211,1623
|
|
20231201,115600,289949296,211,211,211,211,100
|
|
20231201,115500,289928196,210,210,210,210,0
|
|
20231201,115400,289928196,210,210,210,210,0
|
|
20231201,115300,289928196,210,210,210,210,0
|
|
20231201,115200,289928196,210,210,210,210,25444
|
|
20231201,115100,284584956,209,209,209,209,346
|
|
20231201,115000,284512642,209,209,209,209,0
|
|
20231201,114900,284512642,209,209,209,209,3000
|
|
20231201,114800,283885642,209,210,210,209,54031
|
|
20231201,114700,272593132,209,210,210,209,5
|
|
20231201,114600,272592086,210,210,210,210,301
|
|
20231201,114500,272528876,210,210,210,210,0
|
|
20231201,114400,272528876,210,210,210,210,0
|
|
20231201,114300,272528876,210,210,210,210,0
|
|
20231201,114200,272528876,210,209,210,209,1048
|
|
20231201,114100,272309752,209,210,210,209,66
|
|
20231201,114000,272295949,210,209,210,209,640
|
|
20231201,113900,272162107,209,210,210,209,3662
|
|
20231201,113800,271396745,210,209,210,209,7043
|
|
20231201,113700,269924715,209,209,209,209,170
|
|
20231201,113600,269889185,210,210,210,209,876
|
|
20231201,113500,269706075,210,209,210,209,180
|
|
20231201,113400,269668279,210,210,210,210,0
|
|
20231201,113300,269668279,210,210,210,210,0
|
|
20231201,113200,269668279,210,209,210,209,3
|
|
20231201,113100,269667650,210,210,210,210,50
|
|
20231201,113000,269657150,210,210,210,210,27473
|
|
20231201,112900,263887820,210,210,210,210,100
|
|
20231201,112800,263866820,210,211,211,210,101
|
|
20231201,112700,263845609,211,211,211,211,237
|
|
20231201,112600,263795602,211,211,211,211,1022
|
|
20231201,112500,263579960,211,211,211,211,0
|
|
20231201,112400,263579960,211,210,211,210,25739
|
|
20231201,112300,258149648,210,210,211,210,9014
|
|
20231201,112200,256256688,211,210,211,210,1143
|
|
20231201,112100,256016626,210,210,210,210,0
|
|
20231201,112000,256016626,210,210,210,210,3
|
|
20231201,111900,256015996,210,210,210,210,200
|
|
20231201,111800,255973996,210,210,210,210,100
|
|
20231201,111700,255952996,210,210,210,210,4999
|
|
20231201,111600,254903206,210,210,210,210,17791
|
|
20231201,111500,251167096,211,211,211,211,0
|
|
20231201,111400,251167096,211,211,211,211,11
|
|
20231201,111300,251164775,211,211,211,211,9
|
|
20231201,111200,251162876,211,211,211,211,1
|
|
20231201,111100,251162665,211,211,211,211,1
|
|
20231201,111000,251162454,211,211,211,211,0
|
|
20231201,110900,251162454,211,211,211,211,27
|
|
20231201,110800,251156757,211,211,211,211,0
|
|
20231201,110700,251156757,211,211,211,211,160
|
|
20231201,110600,251122997,211,211,211,210,1809
|
|
20231201,110500,250742697,211,211,211,211,100
|
|
20231201,110400,250721597,211,211,211,210,606
|
|
20231201,110300,250593887,211,211,211,210,257
|
|
20231201,110200,250539667,211,211,211,211,500
|
|
20231201,110100,250434167,211,211,211,211,1050
|
|
20231201,110000,250212617,211,211,211,211,100
|
|
20231201,105900,250191517,211,211,211,211,0
|
|
20231201,105800,250191517,211,211,211,211,366
|
|
20231201,105700,250114291,211,211,212,211,64773
|
|
20231201,105600,236447166,211,211,211,211,25
|
|
20231201,105500,236441891,211,210,211,210,161
|
|
20231201,105400,236407967,210,210,210,210,60
|
|
20231201,105300,236395367,210,210,210,210,0
|
|
20231201,105200,236395367,210,210,210,210,4800
|
|
20231201,105100,235387367,210,210,210,210,1063
|
|
20231201,105000,235164137,211,211,211,211,1030
|
|
20231201,104900,234946807,211,211,211,211,1
|
|
20231201,104800,234946596,211,211,211,211,1000
|
|
20231201,104700,234735596,211,211,211,211,110
|
|
20231201,104600,234712386,211,211,211,211,0
|
|
20231201,104500,234712386,211,211,211,211,24
|
|
20231201,104400,234707322,211,211,211,211,0
|
|
20231201,104300,234707322,211,211,211,211,72
|
|
20231201,104200,234692130,209,210,210,209,1700
|
|
20231201,104100,234336828,211,211,211,211,302
|
|
20231201,104000,234273106,210,211,211,210,501
|
|
20231201,103900,234167396,211,211,211,209,208
|
|
20231201,103800,234123632,211,211,211,211,23
|
|
20231201,103700,234118779,210,210,210,210,7999
|
|
20231201,103600,232438989,210,210,210,210,3
|
|
20231201,103500,232438359,210,210,210,210,13333
|
|
20231201,103400,229638429,210,210,210,210,1
|
|
20231201,103300,229638219,210,209,210,209,4427
|
|
20231201,103200,228712974,209,209,209,208,11016
|
|
20231201,103100,226420881,210,210,210,210,13
|
|
20231201,103000,226418151,209,208,209,208,9955
|
|
20231201,102900,224338008,209,208,209,208,23
|
|
20231201,102800,224333202,209,209,209,209,3305
|
|
20231201,102700,223642457,209,208,209,208,5828
|
|
20231201,102600,222430053,208,208,208,208,0
|
|
20231201,102500,222430053,208,209,209,208,32003
|
|
20231201,102400,215753426,208,209,209,208,13003
|
|
20231201,102300,213048799,208,210,210,207,57928
|
|
20231201,102200,200996995,210,210,210,210,1488
|
|
20231201,102100,200684515,210,210,210,210,15755
|
|
20231201,102000,197375965,209,209,209,209,2007
|
|
20231201,101900,196956502,209,210,210,209,599
|
|
20231201,101800,196831049,210,210,210,210,2
|
|
20231201,101700,196830629,209,210,210,209,824
|
|
20231201,101600,196658390,209,209,210,209,2203
|
|
20231201,101500,196197454,210,210,210,210,0
|
|
20231201,101400,196197454,210,210,210,210,4
|
|
20231201,101300,196196614,210,210,210,210,1376
|
|
20231201,101200,195907654,210,211,211,210,333
|
|
20231201,101100,195837491,211,211,211,210,59
|
|
20231201,101000,195825047,211,211,211,209,6
|
|
20231201,100900,195823783,211,210,211,209,1210
|
|
20231201,100800,195570769,210,211,211,209,46
|
|
20231201,100700,195561068,209,211,211,209,2186
|
|
20231201,100600,195103935,209,210,211,209,30442
|
|
20231201,100500,188710841,211,210,211,210,6
|
|
20231201,100400,188709577,211,211,211,210,7708
|
|
20231201,100300,187083259,211,211,212,211,63
|
|
20231201,100200,187069934,212,212,213,211,12798
|
|
20231201,100100,184356769,212,212,213,211,3081
|
|
20231201,100000,183703575,213,213,213,212,20555
|
|
20231201,095900,179344100,213,213,213,213,6083
|
|
20231201,095800,178048421,213,213,213,213,10715
|
|
20231201,095700,175766126,213,212,213,212,33006
|
|
20231201,095600,168741748,213,213,213,213,5528
|
|
20231201,095500,167564284,214,213,214,213,6542
|
|
20231201,095400,166164347,213,211,214,211,56292
|
|
20231201,095300,154208819,211,212,212,211,12498
|
|
20231201,095200,151571737,212,209,212,207,236808
|
|
20231201,095100,101785895,209,210,210,209,10214
|
|
20231201,095000,99651164,210,210,210,209,6310
|
|
20231201,094900,98330317,210,210,210,210,2032
|
|
20231201,094800,97903597,210,210,210,210,1010
|
|
20231201,094700,97691497,210,210,210,210,100
|
|
20231201,094600,97670497,210,209,210,209,228
|
|
20231201,094500,97622797,210,210,210,210,797
|
|
20231201,094400,97455427,211,211,211,209,1296
|
|
20231201,094300,97183810,210,210,210,209,12645
|
|
20231201,094200,94529060,211,210,211,210,21
|
|
20231201,094100,94524649,211,210,211,210,8939
|
|
20231201,094000,92647435,211,211,211,211,510
|
|
20231201,093900,92539825,211,211,211,211,205
|
|
20231201,093800,92496570,211,211,211,211,2706
|
|
20231201,093700,91925604,211,210,211,210,20206
|
|
20231201,093600,87682322,209,209,210,209,33090
|
|
20231201,093500,80766509,208,208,208,208,2462
|
|
20231201,093400,80254413,207,208,208,207,431
|
|
20231201,093300,80165165,208,208,208,208,838
|
|
20231201,093200,79990861,209,208,209,208,1417
|
|
20231201,093100,79694728,209,208,209,208,3
|
|
20231201,093000,79694103,209,208,209,207,3620
|
|
20231201,092900,78940983,208,207,208,207,3049
|
|
20231201,092800,78309002,208,208,208,205,19260
|
|
20231201,092700,74319029,208,206,208,206,32909
|
|
20231201,092600,67512207,207,208,208,207,33804
|
|
20231201,092500,60514353,208,208,209,207,6007
|
|
20231201,092400,59264870,208,210,210,208,5775
|
|
20231201,092300,58063652,209,209,210,209,4003
|
|
20231201,092200,57227023,210,210,210,209,10077
|
|
20231201,092100,55115586,209,210,210,209,6666
|
|
20231201,092000,53722116,210,211,211,210,1093
|
|
20231201,091900,53492584,211,210,211,210,55831
|
|
20231201,091800,41757581,210,211,211,209,7496
|
|
20231201,091700,40189280,211,211,211,209,14465
|
|
20231201,091600,37153776,211,208,212,208,76208
|
|
20231201,091500,21175404,208,208,208,208,289
|
|
20231201,091400,21115292,208,207,208,207,12157
|
|
20231201,091300,18596389,207,206,207,206,11836
|
|
20231201,091200,16153754,206,205,206,205,451
|
|
20231201,091100,16061019,206,206,206,205,10896
|
|
20231201,091000,13816743,206,205,206,205,1272
|
|
20231201,090900,13555819,205,204,205,204,2911
|
|
20231201,090800,12961953,203,203,204,203,546
|
|
20231201,090700,12851027,204,203,204,203,29914
|
|
20231201,090600,6778345,203,203,203,202,3956
|
|
20231201,090500,5978863,204,203,204,203,7617
|
|
20231201,090400,4432608,203,202,203,202,4376
|
|
20231201,090300,3547827,200,201,201,200,13204
|
|
20231201,090200,894777,201,201,201,201,478
|
|
20231201,090100,798699,203,203,203,202,2101
|
|
20231201,090000,373317,203,203,203,203,1839
|