598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,185500,615410985,1570,1570,1570,1570,9566
|
|
20231204,185400,615410985,1570,1570,1570,1570,0
|
|
20231204,185300,615410985,1570,1570,1570,1570,0
|
|
20231204,185200,615410985,1570,1570,1570,1570,0
|
|
20231204,185100,615410985,1570,1570,1570,1570,0
|
|
20231204,185000,615410985,1570,1570,1570,1570,0
|
|
20231204,184900,615410985,1570,1570,1570,1570,0
|
|
20231204,184800,615410985,1570,1570,1570,1570,0
|
|
20231204,184700,615410985,1570,1570,1570,1570,0
|
|
20231204,184600,615410985,1570,1570,1570,1570,0
|
|
20231204,184500,615410985,1570,1570,1570,1570,0
|
|
20231204,184400,615410985,1570,1570,1570,1570,0
|
|
20231204,184300,615410985,1570,1570,1570,1570,0
|
|
20231204,184200,615410985,1570,1570,1570,1570,0
|
|
20231204,184100,615410985,1570,1570,1570,1570,0
|
|
20231204,184000,615410985,1570,1570,1570,1570,0
|
|
20231204,183900,615410985,1570,1570,1570,1570,0
|
|
20231204,183800,615410985,1570,1570,1570,1570,0
|
|
20231204,183700,615410985,1570,1570,1570,1570,0
|
|
20231204,183600,615410985,1570,1570,1570,1570,0
|
|
20231204,183500,615410985,1570,1570,1570,1570,0
|
|
20231204,183400,615410985,1570,1570,1570,1570,0
|
|
20231204,183300,615410985,1570,1570,1570,1570,0
|
|
20231204,183200,615410985,1570,1570,1570,1570,0
|
|
20231204,183100,615410985,1570,1570,1570,1570,0
|
|
20231204,183000,615410985,1570,1570,1570,1570,0
|
|
20231204,182900,615410985,1570,1570,1570,1570,0
|
|
20231204,182800,615410985,1570,1570,1570,1570,0
|
|
20231204,182700,615410985,1570,1570,1570,1570,0
|
|
20231204,182600,615410985,1570,1570,1570,1570,0
|
|
20231204,182500,615410985,1570,1570,1570,1570,9566
|
|
20231204,182400,615410985,1570,1570,1570,1570,0
|
|
20231204,182300,615410985,1570,1570,1570,1570,0
|
|
20231204,182200,615410985,1570,1570,1570,1570,0
|
|
20231204,182100,615410985,1570,1570,1570,1570,0
|
|
20231204,182000,615410985,1570,1570,1570,1570,0
|
|
20231204,181900,615410985,1570,1570,1570,1570,0
|
|
20231204,181800,615410985,1570,1570,1570,1570,0
|
|
20231204,181700,615410985,1570,1570,1570,1570,0
|
|
20231204,181600,615410985,1570,1570,1570,1570,0
|
|
20231204,181500,615410985,1570,1570,1570,1570,0
|
|
20231204,181400,615410985,1570,1570,1570,1570,0
|
|
20231204,181300,615410985,1570,1570,1570,1570,0
|
|
20231204,181200,615410985,1570,1570,1570,1570,0
|
|
20231204,181100,615410985,1570,1570,1570,1570,0
|
|
20231204,181000,615410985,1570,1570,1570,1570,0
|
|
20231204,180900,615410985,1570,1570,1570,1570,0
|
|
20231204,180800,615410985,1570,1570,1570,1570,0
|
|
20231204,180700,615410985,1570,1570,1570,1570,0
|
|
20231204,180600,615410985,1570,1570,1570,1570,0
|
|
20231204,180500,615410985,1570,1570,1570,1570,0
|
|
20231204,180400,615410985,1570,1570,1570,1570,0
|
|
20231204,180300,615410985,1570,1570,1570,1570,0
|
|
20231204,180200,615410985,1570,1570,1570,1570,0
|
|
20231204,180100,615410985,1570,1570,1570,1570,0
|
|
20231204,180000,615410985,1570,1570,1570,1570,0
|
|
20231204,175900,615410985,1570,1570,1570,1570,0
|
|
20231204,175800,615410985,1570,1570,1570,1570,0
|
|
20231204,175700,615410985,1570,1570,1570,1570,0
|
|
20231204,175600,615410985,1570,1570,1570,1570,0
|
|
20231204,175500,615410985,1570,1570,1570,1570,9566
|
|
20231204,175400,615410985,1570,1570,1570,1570,0
|
|
20231204,175300,615410985,1570,1570,1570,1570,0
|
|
20231204,175200,615410985,1570,1570,1570,1570,0
|
|
20231204,175100,615410985,1570,1570,1570,1570,0
|
|
20231204,175000,615410985,1570,1570,1570,1570,0
|
|
20231204,174900,615410985,1570,1570,1570,1570,0
|
|
20231204,174800,615410985,1570,1570,1570,1570,0
|
|
20231204,174700,615410985,1570,1570,1570,1570,0
|
|
20231204,174600,615410985,1570,1570,1570,1570,0
|
|
20231204,174500,615410985,1570,1570,1570,1570,0
|
|
20231204,174400,615410985,1570,1570,1570,1570,0
|
|
20231204,174300,615410985,1570,1570,1570,1570,0
|
|
20231204,174200,615410985,1570,1570,1570,1570,0
|
|
20231204,174100,615410985,1570,1570,1570,1570,0
|
|
20231204,174000,615410985,1570,1570,1570,1570,0
|
|
20231204,173900,615410985,1570,1570,1570,1570,0
|
|
20231204,173800,615410985,1570,1570,1570,1570,0
|
|
20231204,173700,615410985,1570,1570,1570,1570,0
|
|
20231204,173600,615410985,1570,1570,1570,1570,0
|
|
20231204,173500,615410985,1570,1570,1570,1570,0
|
|
20231204,173400,615410985,1570,1570,1570,1570,0
|
|
20231204,173300,615410985,1570,1570,1570,1570,0
|
|
20231204,173200,615410985,1570,1570,1570,1570,0
|
|
20231204,173100,615410985,1570,1570,1570,1570,0
|
|
20231204,173000,615410985,1570,1570,1570,1570,0
|
|
20231204,172900,615410985,1570,1570,1570,1570,0
|
|
20231204,172800,615410985,1570,1570,1570,1570,0
|
|
20231204,172700,615410985,1570,1570,1570,1570,0
|
|
20231204,172600,615410985,1570,1570,1570,1570,0
|
|
20231204,172500,615410985,1570,1570,1570,1570,9566
|
|
20231204,172400,615410985,1570,1570,1570,1570,0
|
|
20231204,172300,615410985,1570,1570,1570,1570,0
|
|
20231204,172200,615410985,1570,1570,1570,1570,0
|
|
20231204,172100,615410985,1570,1570,1570,1570,0
|
|
20231204,172000,615410985,1570,1570,1570,1570,0
|
|
20231204,171900,615410985,1570,1570,1570,1570,0
|
|
20231204,171800,615410985,1570,1570,1570,1570,0
|
|
20231204,171700,615410985,1570,1570,1570,1570,0
|
|
20231204,171600,615410985,1570,1570,1570,1570,0
|
|
20231204,171500,615410985,1570,1570,1570,1570,0
|
|
20231204,171400,615410985,1570,1570,1570,1570,0
|
|
20231204,171300,615410985,1570,1570,1570,1570,0
|
|
20231204,171200,615410985,1570,1570,1570,1570,0
|
|
20231204,171100,615410985,1570,1570,1570,1570,0
|
|
20231204,171000,615410985,1570,1570,1570,1570,0
|
|
20231204,170900,615410985,1570,1570,1570,1570,0
|
|
20231204,170800,615410985,1570,1570,1570,1570,0
|
|
20231204,170700,615410985,1570,1570,1570,1570,0
|
|
20231204,170600,615410985,1570,1570,1570,1570,0
|
|
20231204,170500,615410985,1570,1570,1570,1570,0
|
|
20231204,170400,615410985,1570,1570,1570,1570,0
|
|
20231204,170300,615410985,1570,1570,1570,1570,0
|
|
20231204,170200,615410985,1570,1570,1570,1570,0
|
|
20231204,170100,615410985,1570,1570,1570,1570,0
|
|
20231204,170000,615410985,1570,1570,1570,1570,0
|
|
20231204,165900,615410985,1570,1570,1570,1570,0
|
|
20231204,165800,615410985,1570,1570,1570,1570,0
|
|
20231204,165700,615410985,1570,1570,1570,1570,0
|
|
20231204,165600,615410985,1570,1570,1570,1570,0
|
|
20231204,165500,615410985,1570,1570,1570,1570,9566
|
|
20231204,165400,615410985,1570,1570,1570,1570,0
|
|
20231204,165300,615410985,1570,1570,1570,1570,0
|
|
20231204,165200,615410985,1570,1570,1570,1570,0
|
|
20231204,165100,615410985,1570,1570,1570,1570,0
|
|
20231204,165000,615410985,1570,1570,1570,1570,0
|
|
20231204,164900,615410985,1570,1570,1570,1570,0
|
|
20231204,164800,615410985,1570,1570,1570,1570,0
|
|
20231204,164700,615410985,1570,1570,1570,1570,0
|
|
20231204,164600,615410985,1570,1570,1570,1570,0
|
|
20231204,164500,615410985,1570,1570,1570,1570,0
|
|
20231204,164400,615410985,1570,1570,1570,1570,0
|
|
20231204,164300,615410985,1570,1570,1570,1570,0
|
|
20231204,164200,615410985,1570,1570,1570,1570,0
|
|
20231204,164100,615410985,1570,1570,1570,1570,0
|
|
20231204,164000,615410985,1570,1570,1570,1570,0
|
|
20231204,163900,615410985,1570,1570,1570,1570,0
|
|
20231204,163800,615410985,1570,1570,1570,1570,0
|
|
20231204,163700,615410985,1570,1570,1570,1570,0
|
|
20231204,163600,615410985,1570,1570,1570,1570,0
|
|
20231204,163500,615410985,1570,1570,1570,1570,0
|
|
20231204,163400,615410985,1570,1570,1570,1570,0
|
|
20231204,163300,615410985,1570,1570,1570,1570,0
|
|
20231204,163200,615410985,1570,1570,1570,1570,0
|
|
20231204,163100,615410985,1570,1570,1570,1570,0
|
|
20231204,163000,615410985,1570,1570,1570,1570,0
|
|
20231204,162900,615410985,1570,1570,1570,1570,0
|
|
20231204,162800,615410985,1570,1570,1570,1570,0
|
|
20231204,162700,615410985,1570,1570,1570,1570,0
|
|
20231204,162600,615410985,1570,1570,1570,1570,0
|
|
20231204,162500,615410985,1570,1570,1570,1570,9566
|
|
20231204,162400,615410985,1570,1570,1570,1570,0
|
|
20231204,162300,615410985,1570,1570,1570,1570,0
|
|
20231204,162200,615410985,1570,1570,1570,1570,0
|
|
20231204,162100,615410985,1570,1570,1570,1570,0
|
|
20231204,162000,615410985,1570,1570,1570,1570,0
|
|
20231204,161900,615410985,1570,1570,1570,1570,0
|
|
20231204,161800,615410985,1570,1570,1570,1570,0
|
|
20231204,161700,615410985,1570,1570,1570,1570,0
|
|
20231204,161600,615410985,1570,1570,1570,1570,0
|
|
20231204,161500,615410985,1570,1570,1570,1570,0
|
|
20231204,161400,615410985,1570,1570,1570,1570,0
|
|
20231204,161300,615410985,1570,1570,1570,1570,0
|
|
20231204,161200,615410985,1570,1570,1570,1570,0
|
|
20231204,161100,615410985,1570,1570,1570,1570,0
|
|
20231204,161000,615410985,1570,1570,1570,1570,0
|
|
20231204,160900,615410985,1570,1570,1570,1570,0
|
|
20231204,160800,615410985,1570,1570,1570,1570,0
|
|
20231204,160700,615410985,1570,1570,1570,1570,0
|
|
20231204,160600,615410985,1570,1570,1570,1570,0
|
|
20231204,160500,615410985,1570,1570,1570,1570,0
|
|
20231204,160400,615410985,1570,1570,1570,1570,0
|
|
20231204,160300,615410985,1570,1570,1570,1570,0
|
|
20231204,160200,615410985,1570,1570,1570,1570,0
|
|
20231204,160100,615410985,1570,1570,1570,1570,0
|
|
20231204,160000,615410985,1570,1570,1570,1570,0
|
|
20231204,155900,615410985,1570,1570,1570,1570,0
|
|
20231204,155800,615410985,1570,1570,1570,1570,0
|
|
20231204,155700,615410985,1570,1570,1570,1570,0
|
|
20231204,155600,615410985,1570,1570,1570,1570,0
|
|
20231204,155500,615410985,1570,1570,1570,1570,9566
|
|
20231204,155400,615410985,1570,1570,1570,1570,0
|
|
20231204,155300,615410985,1570,1570,1570,1570,0
|
|
20231204,155200,615410985,1570,1570,1570,1570,0
|
|
20231204,155100,615410985,1570,1570,1570,1570,0
|
|
20231204,155000,615410985,1570,1570,1570,1570,0
|
|
20231204,154900,615410985,1570,1570,1570,1570,0
|
|
20231204,154800,615410985,1570,1570,1570,1570,0
|
|
20231204,154700,615410985,1570,1570,1570,1570,0
|
|
20231204,154600,615410985,1570,1570,1570,1570,0
|
|
20231204,154500,615410985,1570,1570,1570,1570,0
|
|
20231204,154400,615410985,1570,1570,1570,1570,0
|
|
20231204,154300,615410985,1570,1570,1570,1570,0
|
|
20231204,154200,615410985,1570,1570,1570,1570,0
|
|
20231204,154100,615410985,1570,1570,1570,1570,0
|
|
20231204,154000,615410985,1570,1570,1570,1570,0
|
|
20231204,153900,615410985,1570,1570,1570,1570,0
|
|
20231204,153800,615410985,1570,1570,1570,1570,0
|
|
20231204,153700,615410985,1570,1570,1570,1570,0
|
|
20231204,153600,615410985,1570,1570,1570,1570,0
|
|
20231204,153500,615410985,1570,1570,1570,1570,0
|
|
20231204,153400,615410985,1570,1570,1570,1570,0
|
|
20231204,153300,615410985,1570,1570,1570,1570,0
|
|
20231204,153200,615410985,1570,1570,1570,1570,0
|
|
20231204,153100,615410985,1570,1570,1570,1570,0
|
|
20231204,153000,615410985,1570,1570,1570,1570,9566
|
|
20231204,152900,600392365,1572,1572,1572,1572,0
|
|
20231204,152800,600392365,1572,1572,1572,1572,0
|
|
20231204,152700,600392365,1572,1572,1572,1572,0
|
|
20231204,152600,600392365,1572,1572,1572,1572,0
|
|
20231204,152500,600392365,1572,1572,1572,1572,0
|
|
20231204,152400,600392365,1572,1572,1572,1572,0
|
|
20231204,152300,600392365,1572,1572,1572,1572,0
|
|
20231204,152200,600392365,1572,1572,1572,1572,0
|
|
20231204,152100,600392365,1572,1572,1572,1572,0
|
|
20231204,152000,600392365,1572,1572,1572,1572,0
|
|
20231204,151900,600392365,1572,1572,1572,1572,1
|
|
20231204,151800,600390793,1566,1572,1572,1566,2001
|
|
20231204,151700,597257211,1568,1568,1568,1568,1000
|
|
20231204,151600,595689211,1573,1573,1573,1573,16
|
|
20231204,151500,595664043,1574,1574,1574,1574,0
|
|
20231204,151400,595664043,1574,1574,1574,1574,0
|
|
20231204,151300,595664043,1574,1574,1574,1574,0
|
|
20231204,151200,595664043,1574,1574,1574,1574,0
|
|
20231204,151100,595664043,1574,1574,1574,1574,100
|
|
20231204,151000,595506643,1574,1574,1574,1574,600
|
|
20231204,150900,594562243,1574,1574,1574,1574,700
|
|
20231204,150800,593460443,1574,1574,1574,1574,400
|
|
20231204,150700,592830843,1574,1574,1574,1574,519
|
|
20231204,150600,592013937,1574,1575,1575,1574,1065
|
|
20231204,150500,590337527,1575,1575,1575,1575,0
|
|
20231204,150400,590337527,1575,1569,1575,1569,3666
|
|
20231204,150300,584584938,1567,1563,1567,1563,626
|
|
20231204,150200,583604000,1563,1565,1565,1563,10965
|
|
20231204,150100,566459651,1568,1568,1568,1568,0
|
|
20231204,150000,566459651,1568,1568,1568,1568,0
|
|
20231204,145900,566459651,1568,1568,1568,1568,0
|
|
20231204,145800,566459651,1568,1568,1568,1568,0
|
|
20231204,145700,566459651,1568,1568,1568,1568,0
|
|
20231204,145600,566459651,1568,1568,1568,1568,0
|
|
20231204,145500,566459651,1568,1568,1568,1568,0
|
|
20231204,145400,566459651,1568,1568,1568,1568,0
|
|
20231204,145300,566459651,1568,1567,1568,1567,845
|
|
20231204,145200,565135535,1567,1567,1567,1567,156
|
|
20231204,145100,564891083,1568,1567,1568,1567,1930
|
|
20231204,145000,561866772,1568,1568,1568,1568,577
|
|
20231204,144900,560962036,1567,1567,1567,1567,20
|
|
20231204,144800,560930696,1568,1568,1568,1568,0
|
|
20231204,144700,560930696,1568,1568,1568,1568,1526
|
|
20231204,144600,558537928,1568,1568,1568,1568,0
|
|
20231204,144500,558537928,1568,1568,1568,1568,0
|
|
20231204,144400,558537928,1568,1568,1568,1568,0
|
|
20231204,144300,558537928,1568,1568,1568,1568,32
|
|
20231204,144200,558487752,1568,1564,1568,1564,701
|
|
20231204,144100,557391384,1568,1568,1568,1568,0
|
|
20231204,144000,557391384,1568,1568,1568,1568,0
|
|
20231204,143900,557391384,1568,1568,1568,1568,0
|
|
20231204,143800,557391384,1568,1568,1568,1568,0
|
|
20231204,143700,557391384,1568,1568,1568,1568,0
|
|
20231204,143600,557391384,1568,1566,1568,1566,1670
|
|
20231204,143500,554773216,1566,1565,1566,1565,4763
|
|
20231204,143400,547317867,1565,1565,1565,1565,0
|
|
20231204,143300,547317867,1565,1565,1565,1565,433
|
|
20231204,143200,546640222,1565,1565,1565,1565,1000
|
|
20231204,143100,545075222,1566,1566,1566,1566,100
|
|
20231204,143000,544918622,1568,1568,1568,1568,1
|
|
20231204,142900,544917054,1565,1568,1568,1565,1400
|
|
20231204,142800,542725754,1568,1568,1568,1568,1
|
|
20231204,142700,542724186,1565,1565,1565,1565,5371
|
|
20231204,142600,534318571,1569,1569,1569,1569,0
|
|
20231204,142500,534318571,1569,1569,1569,1569,0
|
|
20231204,142400,534318571,1569,1569,1569,1569,0
|
|
20231204,142300,534318571,1569,1569,1569,1569,0
|
|
20231204,142200,534318571,1569,1569,1569,1569,0
|
|
20231204,142100,534318571,1569,1569,1569,1569,0
|
|
20231204,142000,534318571,1569,1566,1569,1565,7501
|
|
20231204,141900,522576502,1569,1568,1569,1568,2862
|
|
20231204,141800,518086251,1565,1565,1565,1565,0
|
|
20231204,141700,518086251,1565,1568,1568,1565,2
|
|
20231204,141600,518083118,1565,1565,1565,1565,1
|
|
20231204,141500,518081553,1568,1568,1568,1568,350
|
|
20231204,141400,517532753,1568,1567,1568,1567,301
|
|
20231204,141300,517061085,1567,1567,1567,1567,1000
|
|
20231204,141200,515494085,1568,1568,1568,1568,0
|
|
20231204,141100,515494085,1568,1568,1568,1568,1
|
|
20231204,141000,515492517,1567,1567,1567,1567,0
|
|
20231204,140900,515492517,1567,1567,1567,1567,0
|
|
20231204,140800,515492517,1567,1567,1567,1567,0
|
|
20231204,140700,515492517,1567,1567,1567,1567,256
|
|
20231204,140600,515091365,1567,1567,1567,1567,0
|
|
20231204,140500,515091365,1567,1563,1567,1563,439
|
|
20231204,140400,514405204,1568,1569,1569,1568,562
|
|
20231204,140300,513523956,1570,1570,1570,1570,0
|
|
20231204,140200,513523956,1570,1568,1570,1568,109
|
|
20231204,140100,513353042,1572,1572,1572,1572,0
|
|
20231204,140000,513353042,1572,1572,1572,1572,0
|
|
20231204,135900,513353042,1572,1572,1572,1572,66
|
|
20231204,135800,513249290,1572,1572,1572,1572,0
|
|
20231204,135700,513249290,1572,1572,1572,1572,0
|
|
20231204,135600,513249290,1572,1570,1572,1570,3180
|
|
20231204,135500,508251616,1572,1572,1572,1572,0
|
|
20231204,135400,508251616,1572,1572,1572,1572,0
|
|
20231204,135300,508251616,1572,1572,1572,1572,0
|
|
20231204,135200,508251616,1572,1572,1572,1572,50
|
|
20231204,135100,508173016,1573,1573,1573,1573,50
|
|
20231204,135000,508094366,1580,1580,1580,1580,0
|
|
20231204,134900,508094366,1580,1580,1580,1580,0
|
|
20231204,134800,508094366,1580,1580,1580,1580,0
|
|
20231204,134700,508094366,1580,1568,1580,1562,33001
|
|
20231204,134600,456500148,1582,1582,1582,1582,0
|
|
20231204,134500,456500148,1582,1582,1582,1582,0
|
|
20231204,134400,456500148,1582,1582,1582,1582,0
|
|
20231204,134300,456500148,1582,1582,1582,1582,0
|
|
20231204,134200,456500148,1582,1582,1582,1582,0
|
|
20231204,134100,456500148,1582,1582,1582,1582,1757
|
|
20231204,134000,453720574,1582,1571,1582,1571,13877
|
|
20231204,133900,431844655,1571,1563,1571,1563,31135
|
|
20231204,133800,383063019,1563,1563,1563,1563,644
|
|
20231204,133700,382056447,1564,1564,1564,1564,1020
|
|
20231204,133600,380461167,1564,1564,1564,1564,1
|
|
20231204,133500,380459603,1563,1563,1563,1563,1044
|
|
20231204,133400,378827831,1563,1563,1563,1563,0
|
|
20231204,133300,378827831,1563,1563,1563,1563,1000
|
|
20231204,133200,377264831,1563,1564,1564,1563,783
|
|
20231204,133100,376041001,1563,1563,1563,1563,0
|
|
20231204,133000,376041001,1563,1563,1563,1563,0
|
|
20231204,132900,376041001,1563,1562,1563,1562,5784
|
|
20231204,132800,367002307,1558,1558,1558,1558,425
|
|
20231204,132700,366340157,1558,1558,1558,1558,0
|
|
20231204,132600,366340157,1558,1558,1558,1558,0
|
|
20231204,132500,366340157,1558,1558,1558,1558,0
|
|
20231204,132400,366340157,1558,1559,1559,1558,516
|
|
20231204,132300,365536213,1560,1560,1560,1560,518
|
|
20231204,132200,364728133,1560,1559,1560,1559,115
|
|
20231204,132100,364548821,1560,1559,1560,1559,116
|
|
20231204,132000,364367950,1559,1560,1560,1559,2653
|
|
20231204,131900,360229359,1559,1560,1560,1559,1674
|
|
20231204,131800,357618895,1561,1561,1561,1561,0
|
|
20231204,131700,357618895,1561,1561,1561,1561,0
|
|
20231204,131600,357618895,1561,1561,1561,1561,0
|
|
20231204,131500,357618895,1561,1561,1561,1561,0
|
|
20231204,131400,357618895,1561,1561,1561,1561,0
|
|
20231204,131300,357618895,1561,1561,1561,1561,488
|
|
20231204,131200,356857127,1561,1561,1561,1561,0
|
|
20231204,131100,356857127,1561,1561,1561,1561,0
|
|
20231204,131000,356857127,1561,1561,1561,1561,0
|
|
20231204,130900,356857127,1561,1561,1561,1561,0
|
|
20231204,130800,356857127,1561,1561,1561,1561,0
|
|
20231204,130700,356857127,1561,1561,1561,1561,0
|
|
20231204,130600,356857127,1561,1561,1561,1561,0
|
|
20231204,130500,356857127,1561,1561,1561,1561,0
|
|
20231204,130400,356857127,1561,1561,1561,1561,0
|
|
20231204,130300,356857127,1561,1561,1561,1561,0
|
|
20231204,130200,356857127,1561,1561,1561,1561,0
|
|
20231204,130100,356857127,1561,1561,1561,1561,0
|
|
20231204,130000,356857127,1561,1561,1561,1561,18
|
|
20231204,125900,356829029,1561,1561,1561,1561,1
|
|
20231204,125800,356827468,1560,1560,1560,1560,5
|
|
20231204,125700,356819668,1560,1560,1560,1560,2000
|
|
20231204,125600,353699668,1560,1560,1560,1560,0
|
|
20231204,125500,353699668,1560,1556,1560,1556,1519
|
|
20231204,125400,351336100,1556,1556,1556,1556,40
|
|
20231204,125300,351273860,1560,1560,1560,1560,0
|
|
20231204,125200,351273860,1560,1560,1560,1560,0
|
|
20231204,125100,351273860,1560,1560,1560,1560,0
|
|
20231204,125000,351273860,1560,1560,1560,1560,2000
|
|
20231204,124900,348153860,1562,1562,1562,1562,0
|
|
20231204,124800,348153860,1562,1562,1562,1562,0
|
|
20231204,124700,348153860,1562,1561,1562,1561,18
|
|
20231204,124600,348125759,1561,1561,1561,1561,60
|
|
20231204,124500,348032099,1556,1556,1556,1556,500
|
|
20231204,124400,347254099,1561,1561,1561,1561,0
|
|
20231204,124300,347254099,1561,1561,1561,1561,10
|
|
20231204,124200,347238489,1561,1561,1561,1561,0
|
|
20231204,124100,347238489,1561,1561,1561,1561,0
|
|
20231204,124000,347238489,1561,1561,1561,1561,0
|
|
20231204,123900,347238489,1561,1561,1561,1561,0
|
|
20231204,123800,347238489,1561,1561,1561,1561,0
|
|
20231204,123700,347238489,1561,1561,1561,1561,35
|
|
20231204,123600,347183854,1561,1557,1561,1557,2390
|
|
20231204,123500,343460704,1556,1556,1556,1556,0
|
|
20231204,123400,343460704,1556,1557,1557,1556,17
|
|
20231204,123300,343434242,1556,1556,1556,1556,97
|
|
20231204,123200,343283310,1557,1557,1557,1557,20
|
|
20231204,123100,343252170,1556,1556,1556,1556,4
|
|
20231204,123000,343245946,1555,1555,1555,1555,0
|
|
20231204,122900,343245946,1555,1555,1555,1555,0
|
|
20231204,122800,343245946,1555,1556,1556,1555,2
|
|
20231204,122700,343242835,1557,1556,1557,1556,1100
|
|
20231204,122600,341530262,1556,1556,1556,1556,5
|
|
20231204,122500,341522482,1557,1557,1557,1557,0
|
|
20231204,122400,341522482,1557,1557,1557,1557,71
|
|
20231204,122300,341411935,1557,1557,1557,1557,0
|
|
20231204,122200,341411935,1557,1556,1557,1556,1453
|
|
20231204,122100,339151066,1556,1556,1556,1556,0
|
|
20231204,122000,339151066,1556,1556,1556,1556,1576
|
|
20231204,121900,336698810,1557,1557,1557,1557,0
|
|
20231204,121800,336698810,1557,1556,1557,1556,428
|
|
20231204,121700,336032838,1556,1557,1557,1556,6741
|
|
20231204,121600,325540422,1558,1558,1558,1558,0
|
|
20231204,121500,325540422,1558,1559,1559,1558,4936
|
|
20231204,121400,317847725,1561,1561,1561,1561,0
|
|
20231204,121300,317847725,1561,1561,1561,1561,0
|
|
20231204,121200,317847725,1561,1561,1561,1561,0
|
|
20231204,121100,317847725,1561,1561,1561,1561,9
|
|
20231204,121000,317833676,1561,1561,1561,1561,82
|
|
20231204,120900,317705674,1561,1561,1561,1561,0
|
|
20231204,120800,317705674,1561,1561,1561,1561,0
|
|
20231204,120700,317705674,1561,1561,1561,1561,0
|
|
20231204,120600,317705674,1561,1561,1561,1561,0
|
|
20231204,120500,317705674,1561,1561,1561,1561,215
|
|
20231204,120400,317370059,1560,1560,1560,1560,0
|
|
20231204,120300,317370059,1560,1560,1560,1560,400
|
|
20231204,120200,316746059,1561,1561,1561,1561,0
|
|
20231204,120100,316746059,1561,1561,1561,1561,0
|
|
20231204,120000,316746059,1561,1561,1561,1561,1
|
|
20231204,115900,316744498,1559,1559,1559,1559,0
|
|
20231204,115800,316744498,1559,1559,1559,1559,0
|
|
20231204,115700,316744498,1559,1559,1559,1559,252
|
|
20231204,115600,316351630,1560,1561,1561,1560,192
|
|
20231204,115500,316051984,1562,1562,1562,1562,80
|
|
20231204,115400,315927024,1562,1562,1562,1562,17
|
|
20231204,115300,315900470,1562,1562,1562,1562,10
|
|
20231204,115200,315884850,1561,1561,1561,1561,0
|
|
20231204,115100,315884850,1561,1561,1561,1561,74
|
|
20231204,115000,315769336,1562,1562,1562,1562,0
|
|
20231204,114900,315769336,1562,1562,1562,1562,0
|
|
20231204,114800,315769336,1562,1562,1562,1562,0
|
|
20231204,114700,315769336,1562,1562,1562,1562,0
|
|
20231204,114600,315769336,1562,1562,1562,1562,1
|
|
20231204,114500,315767774,1559,1559,1559,1559,0
|
|
20231204,114400,315767774,1559,1559,1559,1559,0
|
|
20231204,114300,315767774,1559,1559,1559,1559,60
|
|
20231204,114200,315674234,1563,1563,1563,1563,1
|
|
20231204,114100,315672671,1559,1559,1559,1559,1000
|
|
20231204,114000,314113671,1563,1562,1563,1562,884
|
|
20231204,113900,312732768,1560,1560,1560,1560,200
|
|
20231204,113800,312420768,1560,1560,1560,1560,1000
|
|
20231204,113700,310860768,1562,1562,1562,1562,0
|
|
20231204,113600,310860768,1562,1561,1562,1560,2118
|
|
20231204,113500,307556463,1562,1562,1562,1562,0
|
|
20231204,113400,307556463,1562,1562,1562,1562,0
|
|
20231204,113300,307556463,1562,1562,1562,1562,0
|
|
20231204,113200,307556463,1562,1562,1562,1562,0
|
|
20231204,113100,307556463,1562,1562,1562,1562,150
|
|
20231204,113000,307322163,1562,1562,1562,1562,0
|
|
20231204,112900,307322163,1562,1562,1562,1562,0
|
|
20231204,112800,307322163,1562,1562,1562,1562,0
|
|
20231204,112700,307322163,1562,1562,1562,1562,122
|
|
20231204,112600,307131599,1563,1563,1563,1563,0
|
|
20231204,112500,307131599,1563,1563,1563,1563,0
|
|
20231204,112400,307131599,1563,1563,1563,1563,0
|
|
20231204,112300,307131599,1563,1563,1563,1563,0
|
|
20231204,112200,307131599,1563,1563,1563,1563,1
|
|
20231204,112100,307130036,1562,1562,1562,1562,0
|
|
20231204,112000,307130036,1562,1562,1562,1562,1094
|
|
20231204,111900,305421208,1562,1562,1562,1562,1899
|
|
20231204,111800,302454970,1561,1561,1561,1560,2423
|
|
20231204,111700,298674690,1560,1560,1560,1560,277
|
|
20231204,111600,298242570,1560,1560,1560,1560,1
|
|
20231204,111500,298241010,1560,1560,1560,1560,0
|
|
20231204,111400,298241010,1560,1560,1560,1560,0
|
|
20231204,111300,298241010,1560,1560,1560,1560,0
|
|
20231204,111200,298241010,1560,1560,1560,1560,0
|
|
20231204,111100,298241010,1560,1560,1560,1560,1
|
|
20231204,111000,298239450,1562,1562,1562,1562,100
|
|
20231204,110900,298083250,1562,1562,1562,1562,88
|
|
20231204,110800,297945794,1561,1561,1561,1561,1000
|
|
20231204,110700,296384794,1560,1560,1560,1560,0
|
|
20231204,110600,296384794,1560,1560,1560,1560,0
|
|
20231204,110500,296384794,1560,1560,1560,1560,0
|
|
20231204,110400,296384794,1560,1560,1560,1560,899
|
|
20231204,110300,294982354,1560,1559,1560,1559,1233
|
|
20231204,110200,293060006,1558,1558,1558,1558,705
|
|
20231204,110100,291961616,1558,1558,1558,1558,2295
|
|
20231204,110000,288386006,1558,1559,1559,1558,2556
|
|
20231204,105900,284401535,1559,1559,1559,1559,95
|
|
20231204,105800,284253430,1559,1559,1559,1559,96
|
|
20231204,105700,284103766,1559,1559,1559,1559,707
|
|
20231204,105600,283001553,1559,1560,1560,1559,1336
|
|
20231204,105500,280917489,1563,1563,1563,1563,10
|
|
20231204,105400,280901859,1563,1562,1563,1562,20
|
|
20231204,105300,280870609,1564,1564,1564,1564,1
|
|
20231204,105200,280869045,1560,1561,1561,1560,750
|
|
20231204,105100,279699035,1564,1564,1564,1564,0
|
|
20231204,105000,279699035,1564,1564,1564,1564,18
|
|
20231204,104900,279670883,1564,1564,1564,1564,0
|
|
20231204,104800,279670883,1564,1564,1564,1564,0
|
|
20231204,104700,279670883,1564,1560,1564,1560,1001
|
|
20231204,104600,278109319,1560,1563,1563,1560,8355
|
|
20231204,104500,265071747,1563,1566,1566,1563,2939
|
|
20231204,104400,260474814,1566,1566,1566,1566,500
|
|
20231204,104300,259691814,1567,1569,1570,1567,4970
|
|
20231204,104200,251898722,1569,1569,1569,1568,543
|
|
20231204,104100,251046756,1569,1569,1569,1569,996
|
|
20231204,104000,249484032,1570,1571,1571,1570,12803
|
|
20231204,103900,229383072,1573,1573,1573,1573,0
|
|
20231204,103800,229383072,1573,1573,1573,1573,1
|
|
20231204,103700,229381499,1571,1571,1571,1571,100
|
|
20231204,103600,229224399,1571,1572,1572,1571,3501
|
|
20231204,103500,223724098,1574,1574,1574,1572,2112
|
|
20231204,103400,220402756,1577,1577,1577,1577,5
|
|
20231204,103300,220394871,1577,1577,1577,1577,0
|
|
20231204,103200,220394871,1577,1577,1577,1577,0
|
|
20231204,103100,220394871,1577,1577,1577,1577,100
|
|
20231204,103000,220237171,1577,1576,1577,1576,372
|
|
20231204,102900,219650528,1577,1577,1577,1577,0
|
|
20231204,102800,219650528,1577,1577,1577,1577,0
|
|
20231204,102700,219650528,1577,1577,1577,1577,15
|
|
20231204,102600,219626873,1577,1577,1577,1577,0
|
|
20231204,102500,219626873,1577,1577,1577,1577,0
|
|
20231204,102400,219626873,1577,1577,1577,1577,85
|
|
20231204,102300,219492828,1578,1578,1578,1578,0
|
|
20231204,102200,219492828,1578,1578,1578,1578,0
|
|
20231204,102100,219492828,1578,1578,1578,1578,115
|
|
20231204,102000,219311358,1580,1580,1580,1580,0
|
|
20231204,101900,219311358,1580,1576,1580,1574,22996
|
|
20231204,101800,183083966,1578,1582,1582,1578,8
|
|
20231204,101700,183071338,1577,1578,1582,1577,1967
|
|
20231204,101600,179968408,1589,1589,1589,1589,0
|
|
20231204,101500,179968408,1589,1577,1589,1577,4332
|
|
20231204,101400,173132502,1578,1578,1578,1578,3423
|
|
20231204,101300,167731008,1577,1577,1577,1577,1000
|
|
20231204,101200,166154008,1577,1577,1577,1577,25
|
|
20231204,101100,166114583,1578,1578,1578,1578,0
|
|
20231204,101000,166114583,1578,1577,1578,1577,500
|
|
20231204,100900,165325593,1577,1578,1578,1577,114
|
|
20231204,100800,165145711,1578,1578,1578,1578,3
|
|
20231204,100700,165140977,1578,1578,1578,1576,475
|
|
20231204,100600,164391671,1578,1578,1578,1578,3362
|
|
20231204,100500,159086435,1576,1585,1586,1576,31264
|
|
20231204,100400,109746066,1588,1588,1588,1588,0
|
|
20231204,100300,109746066,1588,1588,1588,1588,1
|
|
20231204,100200,109744478,1590,1581,1590,1581,194
|
|
20231204,100100,109436867,1592,1592,1592,1592,0
|
|
20231204,100000,109436867,1592,1592,1592,1592,0
|
|
20231204,095900,109436867,1592,1592,1592,1592,1
|
|
20231204,095800,109435275,1593,1593,1593,1593,0
|
|
20231204,095700,109435275,1593,1593,1593,1593,0
|
|
20231204,095600,109435275,1593,1592,1593,1592,2
|
|
20231204,095500,109432090,1592,1592,1592,1592,4
|
|
20231204,095400,109425722,1593,1593,1593,1591,118
|
|
20231204,095300,109237779,1592,1592,1592,1592,1
|
|
20231204,095200,109236187,1588,1588,1588,1588,637
|
|
20231204,095100,108224631,1594,1588,1594,1588,206
|
|
20231204,095000,107896693,1589,1599,1599,1580,245
|
|
20231204,094900,107507843,1599,1588,1600,1580,1992
|
|
20231204,094800,104345477,1588,1588,1588,1588,188
|
|
20231204,094700,104046933,1580,1580,1580,1580,0
|
|
20231204,094600,104046933,1580,1580,1580,1580,127
|
|
20231204,094500,103846273,1580,1585,1588,1580,15491
|
|
20231204,094400,79246768,1585,1585,1585,1585,0
|
|
20231204,094300,79246768,1585,1585,1585,1585,0
|
|
20231204,094200,79246768,1585,1587,1587,1585,935
|
|
20231204,094100,77764790,1588,1588,1592,1588,3495
|
|
20231204,094000,72214726,1588,1588,1588,1588,0
|
|
20231204,093900,72214726,1588,1588,1588,1588,126
|
|
20231204,093800,72014638,1588,1588,1588,1588,301
|
|
20231204,093700,71536650,1588,1588,1588,1588,0
|
|
20231204,093600,71536650,1588,1588,1588,1588,30
|
|
20231204,093500,71489010,1588,1590,1590,1588,543
|
|
20231204,093400,70626664,1588,1588,1588,1588,1089
|
|
20231204,093300,68897332,1588,1588,1588,1588,0
|
|
20231204,093200,68897332,1588,1588,1588,1588,0
|
|
20231204,093100,68897332,1588,1588,1588,1588,0
|
|
20231204,093000,68897332,1588,1588,1588,1588,0
|
|
20231204,092900,68897332,1588,1585,1588,1585,2
|
|
20231204,092800,68894159,1585,1585,1585,1585,330
|
|
20231204,092700,68371109,1585,1585,1585,1585,0
|
|
20231204,092600,68371109,1585,1585,1585,1585,0
|
|
20231204,092500,68371109,1585,1585,1585,1585,0
|
|
20231204,092400,68371109,1585,1583,1585,1583,1295
|
|
20231204,092300,66319743,1584,1584,1584,1584,0
|
|
20231204,092200,66319743,1584,1584,1584,1584,4200
|
|
20231204,092100,59666943,1579,1579,1579,1579,0
|
|
20231204,092000,59666943,1579,1580,1580,1579,30
|
|
20231204,091900,59619545,1585,1585,1585,1585,0
|
|
20231204,091800,59619545,1585,1585,1585,1585,0
|
|
20231204,091700,59619545,1585,1585,1585,1585,0
|
|
20231204,091600,59619545,1585,1585,1585,1585,0
|
|
20231204,091500,59619545,1585,1585,1585,1585,20
|
|
20231204,091400,59587845,1577,1589,1589,1577,20000
|
|
20231204,091300,28015662,1589,1589,1589,1589,30
|
|
20231204,091200,27967992,1589,1587,1589,1587,132
|
|
20231204,091100,27758376,1584,1584,1584,1584,0
|
|
20231204,091000,27758376,1584,1580,1584,1580,1018
|
|
20231204,090900,26148932,1580,1579,1580,1579,977
|
|
20231204,090800,24605749,1579,1577,1579,1577,827
|
|
20231204,090700,23300494,1572,1572,1572,1572,10
|
|
20231204,090600,23284774,1573,1573,1573,1573,5898
|
|
20231204,090500,14007220,1574,1585,1585,1574,1591
|
|
20231204,090400,11501886,1574,1598,1599,1574,4806
|
|
20231204,090300,3923059,1599,1597,1599,1597,500
|
|
20231204,090200,3123635,1599,1599,1599,1599,1
|
|
20231204,090100,3122036,1611,1592,1611,1592,396
|
|
20231204,090000,2489888,1592,1592,1592,1592,1564
|