627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,192400,490435733,1415,1415,1415,1415,960
|
|
20231204,192300,490435733,1415,1415,1415,1415,0
|
|
20231204,192200,490435733,1415,1415,1415,1415,0
|
|
20231204,192100,490435733,1415,1415,1415,1415,0
|
|
20231204,192000,490435733,1415,1415,1415,1415,0
|
|
20231204,191900,490435733,1415,1415,1415,1415,0
|
|
20231204,191800,490435733,1415,1415,1415,1415,0
|
|
20231204,191700,490435733,1415,1415,1415,1415,0
|
|
20231204,191600,490435733,1415,1415,1415,1415,0
|
|
20231204,191500,490435733,1415,1415,1415,1415,0
|
|
20231204,191400,490435733,1415,1415,1415,1415,0
|
|
20231204,191300,490435733,1415,1415,1415,1415,0
|
|
20231204,191200,490435733,1415,1415,1415,1415,0
|
|
20231204,191100,490435733,1415,1415,1415,1415,0
|
|
20231204,191000,490435733,1415,1415,1415,1415,0
|
|
20231204,190900,490435733,1415,1415,1415,1415,0
|
|
20231204,190800,490435733,1415,1415,1415,1415,0
|
|
20231204,190700,490435733,1415,1415,1415,1415,0
|
|
20231204,190600,490435733,1415,1415,1415,1415,0
|
|
20231204,190500,490435733,1415,1415,1415,1415,0
|
|
20231204,190400,490435733,1415,1415,1415,1415,0
|
|
20231204,190300,490435733,1415,1415,1415,1415,0
|
|
20231204,190200,490435733,1415,1415,1415,1415,0
|
|
20231204,190100,490435733,1415,1415,1415,1415,0
|
|
20231204,190000,490435733,1415,1415,1415,1415,0
|
|
20231204,185900,490435733,1415,1415,1415,1415,0
|
|
20231204,185800,490435733,1415,1415,1415,1415,0
|
|
20231204,185700,490435733,1415,1415,1415,1415,0
|
|
20231204,185600,490435733,1415,1415,1415,1415,0
|
|
20231204,185500,490435733,1415,1415,1415,1415,0
|
|
20231204,185400,490435733,1415,1415,1415,1415,960
|
|
20231204,185300,490435733,1415,1415,1415,1415,0
|
|
20231204,185200,490435733,1415,1415,1415,1415,0
|
|
20231204,185100,490435733,1415,1415,1415,1415,0
|
|
20231204,185000,490435733,1415,1415,1415,1415,0
|
|
20231204,184900,490435733,1415,1415,1415,1415,0
|
|
20231204,184800,490435733,1415,1415,1415,1415,0
|
|
20231204,184700,490435733,1415,1415,1415,1415,0
|
|
20231204,184600,490435733,1415,1415,1415,1415,0
|
|
20231204,184500,490435733,1415,1415,1415,1415,0
|
|
20231204,184400,490435733,1415,1415,1415,1415,0
|
|
20231204,184300,490435733,1415,1415,1415,1415,0
|
|
20231204,184200,490435733,1415,1415,1415,1415,0
|
|
20231204,184100,490435733,1415,1415,1415,1415,0
|
|
20231204,184000,490435733,1415,1415,1415,1415,0
|
|
20231204,183900,490435733,1415,1415,1415,1415,0
|
|
20231204,183800,490435733,1415,1415,1415,1415,0
|
|
20231204,183700,490435733,1415,1415,1415,1415,0
|
|
20231204,183600,490435733,1415,1415,1415,1415,0
|
|
20231204,183500,490435733,1415,1415,1415,1415,0
|
|
20231204,183400,490435733,1415,1415,1415,1415,0
|
|
20231204,183300,490435733,1415,1415,1415,1415,0
|
|
20231204,183200,490435733,1415,1415,1415,1415,0
|
|
20231204,183100,490435733,1415,1415,1415,1415,0
|
|
20231204,183000,490435733,1415,1415,1415,1415,0
|
|
20231204,182900,490435733,1415,1415,1415,1415,0
|
|
20231204,182800,490435733,1415,1415,1415,1415,0
|
|
20231204,182700,490435733,1415,1415,1415,1415,0
|
|
20231204,182600,490435733,1415,1415,1415,1415,0
|
|
20231204,182500,490435733,1415,1415,1415,1415,0
|
|
20231204,182400,490435733,1415,1415,1415,1415,960
|
|
20231204,182300,490435733,1415,1415,1415,1415,0
|
|
20231204,182200,490435733,1415,1415,1415,1415,0
|
|
20231204,182100,490435733,1415,1415,1415,1415,0
|
|
20231204,182000,490435733,1415,1415,1415,1415,0
|
|
20231204,181900,490435733,1415,1415,1415,1415,0
|
|
20231204,181800,490435733,1415,1415,1415,1415,0
|
|
20231204,181700,490435733,1415,1415,1415,1415,0
|
|
20231204,181600,490435733,1415,1415,1415,1415,0
|
|
20231204,181500,490435733,1415,1415,1415,1415,0
|
|
20231204,181400,490435733,1415,1415,1415,1415,0
|
|
20231204,181300,490435733,1415,1415,1415,1415,0
|
|
20231204,181200,490435733,1415,1415,1415,1415,0
|
|
20231204,181100,490435733,1415,1415,1415,1415,0
|
|
20231204,181000,490435733,1415,1415,1415,1415,0
|
|
20231204,180900,490435733,1415,1415,1415,1415,0
|
|
20231204,180800,490435733,1415,1415,1415,1415,0
|
|
20231204,180700,490435733,1415,1415,1415,1415,0
|
|
20231204,180600,490435733,1415,1415,1415,1415,0
|
|
20231204,180500,490435733,1415,1415,1415,1415,0
|
|
20231204,180400,490435733,1415,1415,1415,1415,0
|
|
20231204,180300,490435733,1415,1415,1415,1415,0
|
|
20231204,180200,490435733,1415,1415,1415,1415,0
|
|
20231204,180100,490435733,1415,1415,1415,1415,0
|
|
20231204,180000,490435733,1415,1415,1415,1415,0
|
|
20231204,175900,490435733,1415,1415,1415,1415,0
|
|
20231204,175800,490435733,1415,1415,1415,1415,0
|
|
20231204,175700,490435733,1415,1415,1415,1415,0
|
|
20231204,175600,490435733,1415,1415,1415,1415,0
|
|
20231204,175500,490435733,1415,1415,1415,1415,0
|
|
20231204,175400,490435733,1415,1415,1415,1415,960
|
|
20231204,175300,490435733,1415,1415,1415,1415,0
|
|
20231204,175200,490435733,1415,1415,1415,1415,0
|
|
20231204,175100,490435733,1415,1415,1415,1415,0
|
|
20231204,175000,490435733,1415,1415,1415,1415,0
|
|
20231204,174900,490435733,1415,1415,1415,1415,0
|
|
20231204,174800,490435733,1415,1415,1415,1415,0
|
|
20231204,174700,490435733,1415,1415,1415,1415,0
|
|
20231204,174600,490435733,1415,1415,1415,1415,0
|
|
20231204,174500,490435733,1415,1415,1415,1415,0
|
|
20231204,174400,490435733,1415,1415,1415,1415,0
|
|
20231204,174300,490435733,1415,1415,1415,1415,0
|
|
20231204,174200,490435733,1415,1415,1415,1415,0
|
|
20231204,174100,490435733,1415,1415,1415,1415,0
|
|
20231204,174000,490435733,1415,1415,1415,1415,0
|
|
20231204,173900,490435733,1415,1415,1415,1415,0
|
|
20231204,173800,490435733,1415,1415,1415,1415,0
|
|
20231204,173700,490435733,1415,1415,1415,1415,0
|
|
20231204,173600,490435733,1415,1415,1415,1415,0
|
|
20231204,173500,490435733,1415,1415,1415,1415,0
|
|
20231204,173400,490435733,1415,1415,1415,1415,0
|
|
20231204,173300,490435733,1415,1415,1415,1415,0
|
|
20231204,173200,490435733,1415,1415,1415,1415,0
|
|
20231204,173100,490435733,1415,1415,1415,1415,0
|
|
20231204,173000,490435733,1415,1415,1415,1415,0
|
|
20231204,172900,490435733,1415,1415,1415,1415,0
|
|
20231204,172800,490435733,1415,1415,1415,1415,0
|
|
20231204,172700,490435733,1415,1415,1415,1415,0
|
|
20231204,172600,490435733,1415,1415,1415,1415,0
|
|
20231204,172500,490435733,1415,1415,1415,1415,0
|
|
20231204,172400,490435733,1415,1415,1415,1415,960
|
|
20231204,172300,490435733,1415,1415,1415,1415,0
|
|
20231204,172200,490435733,1415,1415,1415,1415,0
|
|
20231204,172100,490435733,1415,1415,1415,1415,0
|
|
20231204,172000,490435733,1415,1415,1415,1415,0
|
|
20231204,171900,490435733,1415,1415,1415,1415,0
|
|
20231204,171800,490435733,1415,1415,1415,1415,0
|
|
20231204,171700,490435733,1415,1415,1415,1415,0
|
|
20231204,171600,490435733,1415,1415,1415,1415,0
|
|
20231204,171500,490435733,1415,1415,1415,1415,0
|
|
20231204,171400,490435733,1415,1415,1415,1415,0
|
|
20231204,171300,490435733,1415,1415,1415,1415,0
|
|
20231204,171200,490435733,1415,1415,1415,1415,0
|
|
20231204,171100,490435733,1415,1415,1415,1415,0
|
|
20231204,171000,490435733,1415,1415,1415,1415,0
|
|
20231204,170900,490435733,1415,1415,1415,1415,0
|
|
20231204,170800,490435733,1415,1415,1415,1415,0
|
|
20231204,170700,490435733,1415,1415,1415,1415,0
|
|
20231204,170600,490435733,1415,1415,1415,1415,0
|
|
20231204,170500,490435733,1415,1415,1415,1415,0
|
|
20231204,170400,490435733,1415,1415,1415,1415,0
|
|
20231204,170300,490435733,1415,1415,1415,1415,0
|
|
20231204,170200,490435733,1415,1415,1415,1415,0
|
|
20231204,170100,490435733,1415,1415,1415,1415,0
|
|
20231204,170000,490435733,1415,1415,1415,1415,0
|
|
20231204,165900,490435733,1415,1415,1415,1415,0
|
|
20231204,165800,490435733,1415,1415,1415,1415,0
|
|
20231204,165700,490435733,1415,1415,1415,1415,0
|
|
20231204,165600,490435733,1415,1415,1415,1415,0
|
|
20231204,165500,490435733,1415,1415,1415,1415,0
|
|
20231204,165400,490435733,1415,1415,1415,1415,960
|
|
20231204,165300,490435733,1415,1415,1415,1415,0
|
|
20231204,165200,490435733,1415,1415,1415,1415,0
|
|
20231204,165100,490435733,1415,1415,1415,1415,0
|
|
20231204,165000,490435733,1415,1415,1415,1415,0
|
|
20231204,164900,490435733,1415,1415,1415,1415,0
|
|
20231204,164800,490435733,1415,1415,1415,1415,0
|
|
20231204,164700,490435733,1415,1415,1415,1415,0
|
|
20231204,164600,490435733,1415,1415,1415,1415,0
|
|
20231204,164500,490435733,1415,1415,1415,1415,0
|
|
20231204,164400,490435733,1415,1415,1415,1415,0
|
|
20231204,164300,490435733,1415,1415,1415,1415,0
|
|
20231204,164200,490435733,1415,1415,1415,1415,0
|
|
20231204,164100,490435733,1415,1415,1415,1415,0
|
|
20231204,164000,490435733,1415,1415,1415,1415,0
|
|
20231204,163900,490435733,1415,1415,1415,1415,0
|
|
20231204,163800,490435733,1415,1415,1415,1415,0
|
|
20231204,163700,490435733,1415,1415,1415,1415,0
|
|
20231204,163600,490435733,1415,1415,1415,1415,0
|
|
20231204,163500,490435733,1415,1415,1415,1415,0
|
|
20231204,163400,490435733,1415,1415,1415,1415,0
|
|
20231204,163300,490435733,1415,1415,1415,1415,0
|
|
20231204,163200,490435733,1415,1415,1415,1415,0
|
|
20231204,163100,490435733,1415,1415,1415,1415,0
|
|
20231204,163000,490435733,1415,1415,1415,1415,0
|
|
20231204,162900,490435733,1415,1415,1415,1415,0
|
|
20231204,162800,490435733,1415,1415,1415,1415,0
|
|
20231204,162700,490435733,1415,1415,1415,1415,0
|
|
20231204,162600,490435733,1415,1415,1415,1415,0
|
|
20231204,162500,490435733,1415,1415,1415,1415,0
|
|
20231204,162400,490435733,1415,1415,1415,1415,960
|
|
20231204,162300,490435733,1415,1415,1415,1415,0
|
|
20231204,162200,490435733,1415,1415,1415,1415,0
|
|
20231204,162100,490435733,1415,1415,1415,1415,0
|
|
20231204,162000,490435733,1415,1415,1415,1415,0
|
|
20231204,161900,490435733,1415,1415,1415,1415,0
|
|
20231204,161800,490435733,1415,1415,1415,1415,0
|
|
20231204,161700,490435733,1415,1415,1415,1415,0
|
|
20231204,161600,490435733,1415,1415,1415,1415,0
|
|
20231204,161500,490435733,1415,1415,1415,1415,0
|
|
20231204,161400,490435733,1415,1415,1415,1415,0
|
|
20231204,161300,490435733,1415,1415,1415,1415,0
|
|
20231204,161200,490435733,1415,1415,1415,1415,0
|
|
20231204,161100,490435733,1415,1415,1415,1415,0
|
|
20231204,161000,490435733,1415,1415,1415,1415,0
|
|
20231204,160900,490435733,1415,1415,1415,1415,0
|
|
20231204,160800,490435733,1415,1415,1415,1415,0
|
|
20231204,160700,490435733,1415,1415,1415,1415,0
|
|
20231204,160600,490435733,1415,1415,1415,1415,0
|
|
20231204,160500,490435733,1415,1415,1415,1415,0
|
|
20231204,160400,490435733,1415,1415,1415,1415,0
|
|
20231204,160300,490435733,1415,1415,1415,1415,0
|
|
20231204,160200,490435733,1415,1415,1415,1415,0
|
|
20231204,160100,490435733,1415,1415,1415,1415,0
|
|
20231204,160000,490435733,1415,1415,1415,1415,0
|
|
20231204,155900,490435733,1415,1415,1415,1415,0
|
|
20231204,155800,490435733,1415,1415,1415,1415,0
|
|
20231204,155700,490435733,1415,1415,1415,1415,0
|
|
20231204,155600,490435733,1415,1415,1415,1415,0
|
|
20231204,155500,490435733,1415,1415,1415,1415,0
|
|
20231204,155400,490435733,1415,1415,1415,1415,960
|
|
20231204,155300,490435733,1415,1415,1415,1415,0
|
|
20231204,155200,490435733,1415,1415,1415,1415,0
|
|
20231204,155100,490435733,1415,1415,1415,1415,0
|
|
20231204,155000,490435733,1415,1415,1415,1415,0
|
|
20231204,154900,490435733,1415,1415,1415,1415,0
|
|
20231204,154800,490435733,1415,1415,1415,1415,0
|
|
20231204,154700,490435733,1415,1415,1415,1415,0
|
|
20231204,154600,490435733,1415,1415,1415,1415,0
|
|
20231204,154500,490435733,1415,1415,1415,1415,0
|
|
20231204,154400,490435733,1415,1415,1415,1415,0
|
|
20231204,154300,490435733,1415,1415,1415,1415,0
|
|
20231204,154200,490435733,1415,1415,1415,1415,0
|
|
20231204,154100,490435733,1415,1415,1415,1415,0
|
|
20231204,154000,490435733,1415,1415,1415,1415,0
|
|
20231204,153900,490435733,1415,1415,1415,1415,0
|
|
20231204,153800,490435733,1415,1415,1415,1415,0
|
|
20231204,153700,490435733,1415,1415,1415,1415,0
|
|
20231204,153600,490435733,1415,1415,1415,1415,0
|
|
20231204,153500,490435733,1415,1415,1415,1415,0
|
|
20231204,153400,490435733,1415,1415,1415,1415,0
|
|
20231204,153300,490435733,1415,1415,1415,1415,0
|
|
20231204,153200,490435733,1415,1415,1415,1415,0
|
|
20231204,153100,490435733,1415,1415,1415,1415,0
|
|
20231204,153000,490435733,1415,1415,1415,1415,960
|
|
20231204,152900,489077333,1415,1415,1415,1415,0
|
|
20231204,152800,489077333,1415,1415,1415,1415,0
|
|
20231204,152700,489077333,1415,1415,1415,1415,0
|
|
20231204,152600,489077333,1415,1415,1415,1415,0
|
|
20231204,152500,489077333,1415,1415,1415,1415,0
|
|
20231204,152400,489077333,1415,1415,1415,1415,0
|
|
20231204,152300,489077333,1415,1415,1415,1415,0
|
|
20231204,152200,489077333,1415,1415,1415,1415,0
|
|
20231204,152100,489077333,1415,1415,1415,1415,0
|
|
20231204,152000,489077333,1415,1415,1415,1415,0
|
|
20231204,151900,489077333,1415,1411,1415,1411,173
|
|
20231204,151800,488833190,1411,1411,1411,1410,11304
|
|
20231204,151700,472883744,1410,1410,1410,1410,60
|
|
20231204,151600,472799144,1410,1410,1410,1410,2190
|
|
20231204,151500,469711244,1412,1412,1412,1412,2
|
|
20231204,151400,469708420,1411,1411,1411,1411,0
|
|
20231204,151300,469708420,1411,1411,1411,1411,0
|
|
20231204,151200,469708420,1411,1411,1411,1411,0
|
|
20231204,151100,469708420,1411,1411,1411,1411,2
|
|
20231204,151000,469705598,1413,1413,1413,1413,0
|
|
20231204,150900,469705598,1413,1413,1413,1413,0
|
|
20231204,150800,469705598,1413,1413,1413,1413,0
|
|
20231204,150700,469705598,1413,1413,1413,1413,5
|
|
20231204,150600,469698533,1412,1412,1412,1412,1
|
|
20231204,150500,469697121,1412,1412,1412,1412,90
|
|
20231204,150400,469570041,1412,1412,1412,1412,42
|
|
20231204,150300,469510737,1409,1409,1409,1409,760
|
|
20231204,150200,468439897,1410,1413,1413,1410,80
|
|
20231204,150100,468327031,1413,1410,1413,1410,111
|
|
20231204,150000,468170259,1410,1413,1413,1409,975
|
|
20231204,145900,466795469,1409,1409,1409,1409,0
|
|
20231204,145800,466795469,1409,1409,1409,1409,0
|
|
20231204,145700,466795469,1409,1409,1409,1409,0
|
|
20231204,145600,466795469,1409,1409,1409,1409,1000
|
|
20231204,145500,465386469,1415,1415,1415,1415,0
|
|
20231204,145400,465386469,1415,1415,1415,1415,0
|
|
20231204,145300,465386469,1415,1415,1415,1415,1
|
|
20231204,145200,465385054,1415,1415,1415,1415,1
|
|
20231204,145100,465383639,1413,1413,1413,1413,0
|
|
20231204,145000,465383639,1413,1413,1413,1413,0
|
|
20231204,144900,465383639,1413,1414,1414,1413,18
|
|
20231204,144800,465358197,1414,1414,1414,1414,7
|
|
20231204,144700,465348299,1415,1415,1415,1415,500
|
|
20231204,144600,464640799,1416,1416,1416,1416,0
|
|
20231204,144500,464640799,1416,1416,1416,1416,0
|
|
20231204,144400,464640799,1416,1416,1416,1416,0
|
|
20231204,144300,464640799,1416,1416,1416,1416,0
|
|
20231204,144200,464640799,1416,1415,1416,1415,100
|
|
20231204,144100,464499211,1415,1407,1416,1404,1338
|
|
20231204,144000,462615027,1416,1415,1416,1415,2
|
|
20231204,143900,462612196,1415,1412,1415,1412,393
|
|
20231204,143800,462056270,1413,1413,1414,1413,1883
|
|
20231204,143700,459394750,1413,1412,1413,1412,302
|
|
20231204,143600,458968026,1407,1407,1407,1407,0
|
|
20231204,143500,458968026,1407,1407,1407,1407,0
|
|
20231204,143400,458968026,1407,1407,1407,1407,69
|
|
20231204,143300,458870943,1407,1407,1407,1407,0
|
|
20231204,143200,458870943,1407,1407,1407,1407,0
|
|
20231204,143100,458870943,1407,1407,1407,1407,100
|
|
20231204,143000,458730243,1406,1407,1407,1406,103
|
|
20231204,142900,458585422,1407,1407,1407,1407,5
|
|
20231204,142800,458578387,1414,1414,1414,1414,5
|
|
20231204,142700,458571317,1413,1413,1413,1413,1
|
|
20231204,142600,458569904,1412,1411,1412,1411,2
|
|
20231204,142500,458567081,1413,1407,1413,1407,7
|
|
20231204,142400,458557208,1410,1406,1410,1406,606
|
|
20231204,142300,457703265,1406,1405,1406,1405,1200
|
|
20231204,142200,456016623,1405,1404,1405,1404,1500
|
|
20231204,142100,453909923,1403,1403,1403,1403,0
|
|
20231204,142000,453909923,1403,1403,1403,1403,299
|
|
20231204,141900,453490426,1404,1403,1404,1403,652
|
|
20231204,141800,452575612,1403,1403,1403,1403,0
|
|
20231204,141700,452575612,1403,1403,1403,1403,0
|
|
20231204,141600,452575612,1403,1403,1403,1403,0
|
|
20231204,141500,452575612,1403,1403,1403,1403,0
|
|
20231204,141400,452575612,1403,1403,1403,1403,0
|
|
20231204,141300,452575612,1403,1403,1403,1403,0
|
|
20231204,141200,452575612,1403,1403,1403,1403,0
|
|
20231204,141100,452575612,1403,1403,1403,1403,0
|
|
20231204,141000,452575612,1403,1404,1404,1403,354
|
|
20231204,140900,452078948,1403,1403,1403,1403,0
|
|
20231204,140800,452078948,1403,1403,1403,1403,1000
|
|
20231204,140700,450675948,1402,1402,1402,1402,2000
|
|
20231204,140600,447871948,1401,1404,1404,1401,2001
|
|
20231204,140500,445068544,1401,1401,1401,1401,0
|
|
20231204,140400,445068544,1401,1401,1401,1401,1089
|
|
20231204,140300,443542855,1405,1405,1405,1405,0
|
|
20231204,140200,443542855,1405,1405,1405,1405,242
|
|
20231204,140100,443202845,1405,1405,1405,1405,0
|
|
20231204,140000,443202845,1405,1405,1405,1405,0
|
|
20231204,135900,443202845,1405,1405,1405,1405,0
|
|
20231204,135800,443202845,1405,1405,1405,1405,37
|
|
20231204,135700,443150860,1406,1406,1406,1406,0
|
|
20231204,135600,443150860,1406,1406,1406,1406,130
|
|
20231204,135500,442968080,1406,1406,1406,1406,0
|
|
20231204,135400,442968080,1406,1406,1406,1406,102
|
|
20231204,135300,442824668,1406,1406,1406,1406,0
|
|
20231204,135200,442824668,1406,1406,1406,1406,0
|
|
20231204,135100,442824668,1406,1404,1406,1404,3000
|
|
20231204,135000,438609870,1404,1404,1404,1404,0
|
|
20231204,134900,438609870,1404,1404,1404,1404,1
|
|
20231204,134800,438608466,1404,1404,1404,1404,0
|
|
20231204,134700,438608466,1404,1404,1404,1404,0
|
|
20231204,134600,438608466,1404,1404,1404,1404,5
|
|
20231204,134500,438601446,1404,1404,1404,1404,0
|
|
20231204,134400,438601446,1404,1404,1404,1404,0
|
|
20231204,134300,438601446,1404,1404,1404,1404,0
|
|
20231204,134200,438601446,1404,1401,1404,1401,122
|
|
20231204,134100,438430311,1401,1401,1401,1401,1000
|
|
20231204,134000,437029311,1401,1401,1401,1401,0
|
|
20231204,133900,437029311,1401,1401,1401,1401,0
|
|
20231204,133800,437029311,1401,1401,1401,1401,0
|
|
20231204,133700,437029311,1401,1401,1401,1401,0
|
|
20231204,133600,437029311,1401,1401,1401,1401,0
|
|
20231204,133500,437029311,1401,1404,1404,1401,949
|
|
20231204,133400,435698862,1400,1400,1400,1400,3
|
|
20231204,133300,435694662,1404,1404,1404,1404,428
|
|
20231204,133200,435093750,1399,1399,1399,1399,0
|
|
20231204,133100,435093750,1399,1399,1399,1399,0
|
|
20231204,133000,435093750,1399,1399,1399,1399,0
|
|
20231204,132900,435093750,1399,1399,1399,1399,0
|
|
20231204,132800,435093750,1399,1399,1399,1399,0
|
|
20231204,132700,435093750,1399,1399,1399,1399,1
|
|
20231204,132600,435092351,1399,1399,1399,1399,2702
|
|
20231204,132500,431312253,1404,1404,1404,1404,100
|
|
20231204,132400,431171853,1399,1399,1399,1399,0
|
|
20231204,132300,431171853,1399,1399,1399,1399,147
|
|
20231204,132200,430966200,1399,1399,1399,1399,395
|
|
20231204,132100,430413595,1399,1399,1399,1399,0
|
|
20231204,132000,430413595,1399,1399,1399,1399,0
|
|
20231204,131900,430413595,1399,1403,1403,1399,3624
|
|
20231204,131800,425343379,1403,1403,1403,1403,40
|
|
20231204,131700,425287259,1404,1404,1404,1404,0
|
|
20231204,131600,425287259,1404,1404,1404,1404,1
|
|
20231204,131500,425285855,1404,1404,1404,1404,0
|
|
20231204,131400,425285855,1404,1404,1404,1404,0
|
|
20231204,131300,425285855,1404,1404,1404,1404,186
|
|
20231204,131200,425024711,1404,1404,1404,1404,1239
|
|
20231204,131100,423285155,1404,1404,1404,1404,0
|
|
20231204,131000,423285155,1404,1404,1404,1404,0
|
|
20231204,130900,423285155,1404,1404,1404,1404,1
|
|
20231204,130800,423283751,1399,1399,1399,1399,495
|
|
20231204,130700,422591246,1404,1404,1404,1404,0
|
|
20231204,130600,422591246,1404,1404,1404,1404,0
|
|
20231204,130500,422591246,1404,1399,1404,1399,2
|
|
20231204,130400,422588443,1399,1399,1399,1399,1254
|
|
20231204,130300,420834097,1399,1399,1399,1399,5000
|
|
20231204,130200,413839097,1400,1400,1400,1400,0
|
|
20231204,130100,413839097,1400,1400,1400,1400,0
|
|
20231204,130000,413839097,1400,1399,1400,1399,657
|
|
20231204,125900,412919307,1400,1400,1400,1400,2928
|
|
20231204,125800,408820107,1400,1400,1400,1400,0
|
|
20231204,125700,408820107,1400,1400,1400,1400,324
|
|
20231204,125600,408366507,1400,1400,1400,1400,0
|
|
20231204,125500,408366507,1400,1400,1400,1400,0
|
|
20231204,125400,408366507,1400,1400,1400,1400,0
|
|
20231204,125300,408366507,1400,1400,1400,1400,0
|
|
20231204,125200,408366507,1400,1400,1400,1400,474
|
|
20231204,125100,407702907,1400,1400,1400,1400,0
|
|
20231204,125000,407702907,1400,1400,1400,1400,0
|
|
20231204,124900,407702907,1400,1400,1400,1400,230
|
|
20231204,124800,407380907,1400,1402,1402,1400,3000
|
|
20231204,124700,403178489,1405,1402,1405,1402,73
|
|
20231204,124600,403076113,1405,1404,1405,1402,76
|
|
20231204,124500,402969520,1404,1404,1404,1404,0
|
|
20231204,124400,402969520,1404,1403,1404,1403,3446
|
|
20231204,124300,398132086,1403,1403,1403,1403,1089
|
|
20231204,124200,396604219,1402,1402,1402,1401,446
|
|
20231204,124100,395979276,1402,1402,1402,1402,203
|
|
20231204,124000,395694670,1402,1402,1402,1402,8
|
|
20231204,123900,395683454,1402,1402,1402,1402,63
|
|
20231204,123800,395595128,1401,1401,1401,1401,0
|
|
20231204,123700,395595128,1401,1401,1401,1401,0
|
|
20231204,123600,395595128,1401,1401,1401,1401,476
|
|
20231204,123500,394928252,1403,1403,1403,1403,0
|
|
20231204,123400,394928252,1403,1403,1403,1403,35
|
|
20231204,123300,394879147,1401,1403,1403,1401,66
|
|
20231204,123200,394786561,1400,1401,1401,1400,3001
|
|
20231204,123100,390584907,1402,1402,1402,1402,86
|
|
20231204,123000,390464335,1404,1404,1404,1404,22
|
|
20231204,122900,390433447,1404,1404,1404,1404,457
|
|
20231204,122800,389791819,1404,1404,1404,1404,900
|
|
20231204,122700,388528219,1404,1404,1404,1404,41
|
|
20231204,122600,388470655,1404,1404,1404,1404,173
|
|
20231204,122500,388227763,1400,1400,1400,1400,0
|
|
20231204,122400,388227763,1400,1400,1400,1400,0
|
|
20231204,122300,388227763,1400,1402,1402,1400,60
|
|
20231204,122200,388143647,1402,1402,1402,1402,0
|
|
20231204,122100,388143647,1402,1402,1402,1402,0
|
|
20231204,122000,388143647,1402,1402,1402,1402,3
|
|
20231204,121900,388139441,1401,1401,1401,1401,1
|
|
20231204,121800,388138040,1400,1400,1400,1400,430
|
|
20231204,121700,387536040,1400,1400,1400,1400,502
|
|
20231204,121600,386833240,1400,1400,1400,1400,0
|
|
20231204,121500,386833240,1400,1400,1400,1400,81
|
|
20231204,121400,386719840,1400,1400,1400,1400,100
|
|
20231204,121300,386579840,1400,1400,1400,1400,54
|
|
20231204,121200,386504240,1403,1401,1403,1401,3
|
|
20231204,121100,386500034,1400,1400,1400,1400,715
|
|
20231204,121000,385499034,1400,1400,1400,1400,169
|
|
20231204,120900,385262434,1400,1400,1400,1400,0
|
|
20231204,120800,385262434,1400,1405,1405,1400,72
|
|
20231204,120700,385161629,1406,1406,1406,1406,1
|
|
20231204,120600,385160223,1406,1406,1406,1406,0
|
|
20231204,120500,385160223,1406,1406,1406,1406,0
|
|
20231204,120400,385160223,1406,1406,1406,1406,0
|
|
20231204,120300,385160223,1406,1406,1406,1406,8
|
|
20231204,120200,385148975,1406,1406,1406,1406,10
|
|
20231204,120100,385134915,1406,1406,1406,1406,10
|
|
20231204,120000,385120855,1407,1407,1407,1407,0
|
|
20231204,115900,385120855,1407,1407,1407,1407,0
|
|
20231204,115800,385120855,1407,1407,1407,1407,256
|
|
20231204,115700,384760663,1407,1407,1407,1407,0
|
|
20231204,115600,384760663,1407,1404,1407,1404,366
|
|
20231204,115500,384245776,1400,1400,1400,1400,0
|
|
20231204,115400,384245776,1400,1400,1400,1400,0
|
|
20231204,115300,384245776,1400,1400,1400,1400,0
|
|
20231204,115200,384245776,1400,1400,1400,1400,0
|
|
20231204,115100,384245776,1400,1400,1400,1400,5
|
|
20231204,115000,384238776,1400,1399,1400,1399,1570
|
|
20231204,114900,382040999,1397,1397,1397,1397,50
|
|
20231204,114800,381971149,1396,1396,1396,1396,0
|
|
20231204,114700,381971149,1396,1396,1396,1396,0
|
|
20231204,114600,381971149,1396,1396,1396,1396,371
|
|
20231204,114500,381453233,1399,1399,1399,1399,0
|
|
20231204,114400,381453233,1399,1399,1399,1399,0
|
|
20231204,114300,381453233,1399,1399,1399,1399,100
|
|
20231204,114200,381313333,1399,1399,1399,1395,421
|
|
20231204,114100,380725894,1399,1399,1399,1399,150
|
|
20231204,114000,380516044,1399,1399,1399,1396,116
|
|
20231204,113900,380354060,1399,1399,1399,1399,30
|
|
20231204,113800,380312090,1397,1397,1397,1397,100
|
|
20231204,113700,380172390,1395,1395,1395,1395,0
|
|
20231204,113600,380172390,1395,1395,1395,1395,0
|
|
20231204,113500,380172390,1395,1395,1397,1395,3415
|
|
20231204,113400,375408319,1395,1395,1395,1395,0
|
|
20231204,113300,375408319,1395,1395,1395,1395,500
|
|
20231204,113200,374710819,1395,1393,1395,1393,434
|
|
20231204,113100,374106249,1393,1393,1393,1393,0
|
|
20231204,113000,374106249,1393,1393,1393,1393,115
|
|
20231204,112900,373946054,1393,1393,1393,1393,94
|
|
20231204,112800,373815112,1393,1394,1394,1393,2100
|
|
20231204,112700,370889638,1394,1394,1394,1394,40
|
|
20231204,112600,370833878,1394,1394,1394,1394,6
|
|
20231204,112500,370825514,1395,1393,1395,1393,149
|
|
20231204,112400,370617949,1396,1396,1396,1396,0
|
|
20231204,112300,370617949,1396,1396,1396,1396,0
|
|
20231204,112200,370617949,1396,1394,1396,1393,6104
|
|
20231204,112100,362111877,1394,1394,1394,1394,0
|
|
20231204,112000,362111877,1394,1396,1396,1394,401
|
|
20231204,111900,361552843,1398,1398,1398,1398,0
|
|
20231204,111800,361552843,1398,1398,1398,1398,0
|
|
20231204,111700,361552843,1398,1398,1398,1398,0
|
|
20231204,111600,361552843,1398,1398,1398,1398,0
|
|
20231204,111500,361552843,1398,1392,1398,1392,473
|
|
20231204,111400,360894337,1389,1389,1389,1389,0
|
|
20231204,111300,360894337,1389,1390,1390,1389,72
|
|
20231204,111200,360794258,1398,1392,1398,1389,16219
|
|
20231204,111100,338245731,1397,1394,1397,1392,2407
|
|
20231204,111000,334892467,1394,1394,1394,1394,100
|
|
20231204,110900,334753067,1392,1395,1395,1392,11038
|
|
20231204,110800,319372583,1393,1398,1398,1393,16187
|
|
20231204,110700,296783498,1398,1398,1398,1398,0
|
|
20231204,110600,296783498,1398,1398,1398,1398,0
|
|
20231204,110500,296783498,1398,1398,1398,1398,0
|
|
20231204,110400,296783498,1398,1406,1406,1398,500
|
|
20231204,110300,296082898,1407,1398,1407,1397,2681
|
|
20231204,110200,292324232,1398,1403,1403,1398,13084
|
|
20231204,110100,274022044,1400,1402,1402,1400,400
|
|
20231204,110000,273461610,1403,1403,1403,1403,571
|
|
20231204,105900,272660497,1403,1403,1403,1403,0
|
|
20231204,105800,272660497,1403,1403,1403,1403,70
|
|
20231204,105700,272562287,1408,1408,1408,1408,3
|
|
20231204,105600,272558063,1409,1408,1409,1408,1418
|
|
20231204,105500,270561066,1408,1408,1408,1403,11
|
|
20231204,105400,270545583,1408,1407,1408,1407,34
|
|
20231204,105300,270497721,1408,1408,1408,1408,1
|
|
20231204,105200,270496313,1409,1409,1409,1409,0
|
|
20231204,105100,270496313,1409,1406,1409,1406,142
|
|
20231204,105000,270296619,1397,1397,1397,1397,0
|
|
20231204,104900,270296619,1397,1397,1397,1397,0
|
|
20231204,104800,270296619,1397,1397,1397,1397,0
|
|
20231204,104700,270296619,1397,1401,1401,1397,1000
|
|
20231204,104600,268898120,1409,1409,1409,1409,500
|
|
20231204,104500,268193620,1410,1410,1410,1410,100
|
|
20231204,104400,268052620,1415,1407,1415,1407,1084
|
|
20231204,104300,266524354,1398,1398,1398,1398,0
|
|
20231204,104200,266524354,1398,1398,1398,1398,1573
|
|
20231204,104100,264325300,1397,1399,1399,1397,1000
|
|
20231204,104000,262927100,1409,1397,1409,1396,1203
|
|
20231204,103900,261237108,1396,1396,1396,1396,1000
|
|
20231204,103800,259841108,1406,1404,1406,1396,5001
|
|
20231204,103700,252818523,1400,1400,1400,1400,0
|
|
20231204,103600,252818523,1400,1400,1400,1400,1
|
|
20231204,103500,252817123,1400,1400,1400,1400,1500
|
|
20231204,103400,250717123,1399,1402,1402,1399,3000
|
|
20231204,103300,246516298,1405,1405,1405,1405,0
|
|
20231204,103200,246516298,1405,1405,1405,1405,0
|
|
20231204,103100,246516298,1405,1405,1406,1405,1471
|
|
20231204,103000,244449062,1405,1403,1405,1403,2091
|
|
20231204,102900,241512303,1401,1401,1401,1401,318
|
|
20231204,102800,241066785,1400,1400,1400,1400,400
|
|
20231204,102700,240506785,1403,1403,1403,1403,1
|
|
20231204,102600,240505382,1401,1401,1401,1401,0
|
|
20231204,102500,240505382,1401,1401,1401,1401,100
|
|
20231204,102400,240365282,1403,1403,1403,1403,0
|
|
20231204,102300,240365282,1403,1403,1403,1403,1
|
|
20231204,102200,240363879,1397,1397,1397,1397,0
|
|
20231204,102100,240363879,1397,1398,1398,1397,716
|
|
20231204,102000,239363563,1397,1397,1397,1397,2000
|
|
20231204,101900,236569563,1397,1397,1397,1397,70
|
|
20231204,101800,236471773,1397,1397,1397,1397,0
|
|
20231204,101700,236471773,1397,1397,1397,1397,1000
|
|
20231204,101600,235074773,1397,1397,1397,1397,200
|
|
20231204,101500,234795373,1397,1397,1397,1397,500
|
|
20231204,101400,234096873,1397,1397,1399,1397,519
|
|
20231204,101300,233371797,1398,1398,1399,1398,531
|
|
20231204,101200,232629212,1398,1399,1400,1398,2163
|
|
20231204,101100,229604674,1399,1401,1401,1399,3681
|
|
20231204,101000,224454935,1401,1406,1406,1401,60
|
|
20231204,100900,224370825,1401,1402,1402,1401,101
|
|
20231204,100800,224229304,1406,1406,1406,1406,0
|
|
20231204,100700,224229304,1406,1406,1406,1406,1
|
|
20231204,100600,224227898,1409,1409,1409,1409,0
|
|
20231204,100500,224227898,1409,1409,1409,1409,58
|
|
20231204,100400,224146176,1409,1400,1409,1400,1886
|
|
20231204,100300,221505731,1400,1402,1402,1400,1125
|
|
20231204,100200,219930068,1402,1402,1402,1402,259
|
|
20231204,100100,219566950,1402,1400,1402,1399,308
|
|
20231204,100000,219136033,1401,1401,1401,1401,0
|
|
20231204,095900,219136033,1401,1401,1401,1401,300
|
|
20231204,095800,218715733,1399,1399,1399,1399,400
|
|
20231204,095700,218156133,1399,1400,1400,1399,116
|
|
20231204,095600,217993755,1400,1402,1402,1400,106
|
|
20231204,095500,217845353,1402,1402,1402,1402,569
|
|
20231204,095400,217047615,1402,1402,1402,1402,0
|
|
20231204,095300,217047615,1402,1400,1402,1400,17300
|
|
20231204,095200,192827611,1396,1397,1398,1396,1047
|
|
20231204,095100,191364202,1397,1397,1397,1397,275
|
|
20231204,095000,190980027,1397,1398,1398,1397,75
|
|
20231204,094900,190875207,1399,1400,1400,1398,298
|
|
20231204,094800,190458559,1400,1400,1400,1400,0
|
|
20231204,094700,190458559,1400,1400,1400,1400,0
|
|
20231204,094600,190458559,1400,1400,1400,1400,1
|
|
20231204,094500,190457159,1400,1400,1400,1400,327
|
|
20231204,094400,189999359,1400,1400,1400,1400,100
|
|
20231204,094300,189859359,1401,1401,1401,1401,100
|
|
20231204,094200,189719259,1401,1401,1401,1401,38
|
|
20231204,094100,189666021,1401,1401,1401,1401,0
|
|
20231204,094000,189666021,1401,1399,1401,1393,316
|
|
20231204,093900,189225714,1399,1393,1401,1393,203
|
|
20231204,093800,188942913,1393,1394,1394,1393,1500
|
|
20231204,093700,186853373,1393,1394,1394,1393,1800
|
|
20231204,093600,184345829,1393,1393,1393,1393,0
|
|
20231204,093500,184345829,1393,1393,1393,1393,0
|
|
20231204,093400,184345829,1393,1394,1394,1393,1651
|
|
20231204,093300,182044336,1394,1397,1397,1394,15126
|
|
20231204,093200,160950969,1397,1397,1397,1397,0
|
|
20231204,093100,160950969,1397,1399,1399,1397,701
|
|
20231204,093000,159970504,1396,1396,1396,1396,0
|
|
20231204,092900,159970504,1396,1397,1397,1396,600
|
|
20231204,092800,159132379,1392,1392,1392,1392,1
|
|
20231204,092700,159130987,1392,1391,1415,1391,4220
|
|
20231204,092600,153246099,1391,1395,1395,1391,2408
|
|
20231204,092500,149896184,1394,1401,1402,1394,326
|
|
20231204,092400,149439211,1390,1396,1401,1390,5961
|
|
20231204,092300,141093810,1385,1389,1390,1385,4306
|
|
20231204,092200,135120450,1388,1391,1391,1388,3372
|
|
20231204,092100,130436027,1395,1395,1395,1395,1000
|
|
20231204,092000,129041027,1396,1396,1396,1396,3
|
|
20231204,091900,129036839,1389,1396,1396,1389,4256
|
|
20231204,091800,123117351,1396,1396,1396,1396,240
|
|
20231204,091700,122782311,1391,1395,1396,1389,469
|
|
20231204,091600,122127644,1387,1395,1395,1386,20077
|
|
20231204,091500,94212015,1395,1400,1400,1395,2105
|
|
20231204,091400,91273365,1400,1399,1400,1396,1170
|
|
20231204,091300,89638203,1404,1404,1404,1404,4
|
|
20231204,091200,89632587,1397,1399,1399,1397,1333
|
|
20231204,091100,87769384,1397,1400,1400,1397,6643
|
|
20231204,091000,78478207,1398,1402,1402,1398,8629
|
|
20231204,090900,66394553,1402,1404,1404,1402,2997
|
|
20231204,090800,62190880,1417,1410,1417,1410,2
|
|
20231204,090700,62188053,1401,1401,1401,1401,0
|
|
20231204,090600,62188053,1401,1401,1401,1401,0
|
|
20231204,090500,62188053,1401,1409,1409,1401,17878
|
|
20231204,090400,37025394,1408,1409,1409,1408,834
|
|
20231204,090300,35850622,1410,1413,1413,1410,6903
|
|
20231204,090200,26101685,1413,1415,1416,1413,10083
|
|
20231204,090100,11836886,1416,1415,1419,1415,1777
|
|
20231204,090000,9318131,1413,1419,1419,1413,6579
|