577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,183400,895556868,1532,1532,1532,1532,17125
|
|
20231204,183300,895556868,1532,1532,1532,1532,0
|
|
20231204,183200,895556868,1532,1532,1532,1532,0
|
|
20231204,183100,895556868,1532,1532,1532,1532,0
|
|
20231204,183000,895556868,1532,1532,1532,1532,0
|
|
20231204,182900,895556868,1532,1532,1532,1532,0
|
|
20231204,182800,895556868,1532,1532,1532,1532,0
|
|
20231204,182700,895556868,1532,1532,1532,1532,0
|
|
20231204,182600,895556868,1532,1532,1532,1532,0
|
|
20231204,182500,895556868,1532,1532,1532,1532,0
|
|
20231204,182400,895556868,1532,1532,1532,1532,0
|
|
20231204,182300,895556868,1532,1532,1532,1532,0
|
|
20231204,182200,895556868,1532,1532,1532,1532,0
|
|
20231204,182100,895556868,1532,1532,1532,1532,0
|
|
20231204,182000,895556868,1532,1532,1532,1532,0
|
|
20231204,181900,895556868,1532,1532,1532,1532,0
|
|
20231204,181800,895556868,1532,1532,1532,1532,0
|
|
20231204,181700,895556868,1532,1532,1532,1532,0
|
|
20231204,181600,895556868,1532,1532,1532,1532,0
|
|
20231204,181500,895556868,1532,1532,1532,1532,0
|
|
20231204,181400,895556868,1532,1532,1532,1532,0
|
|
20231204,181300,895556868,1532,1532,1532,1532,0
|
|
20231204,181200,895556868,1532,1532,1532,1532,0
|
|
20231204,181100,895556868,1532,1532,1532,1532,0
|
|
20231204,181000,895556868,1532,1532,1532,1532,0
|
|
20231204,180900,895556868,1532,1532,1532,1532,0
|
|
20231204,180800,895556868,1532,1532,1532,1532,0
|
|
20231204,180700,895556868,1532,1532,1532,1532,0
|
|
20231204,180600,895556868,1532,1532,1532,1532,0
|
|
20231204,180500,895556868,1532,1532,1532,1532,0
|
|
20231204,180400,895556868,1532,1532,1532,1532,17125
|
|
20231204,180300,895556868,1532,1532,1532,1532,0
|
|
20231204,180200,895556868,1532,1532,1532,1532,0
|
|
20231204,180100,895556868,1532,1532,1532,1532,0
|
|
20231204,180000,895556868,1532,1532,1532,1532,0
|
|
20231204,175900,895556868,1532,1532,1532,1532,0
|
|
20231204,175800,895556868,1532,1532,1532,1532,0
|
|
20231204,175700,895556868,1532,1532,1532,1532,0
|
|
20231204,175600,895556868,1532,1532,1532,1532,0
|
|
20231204,175500,895556868,1532,1532,1532,1532,0
|
|
20231204,175400,895556868,1532,1532,1532,1532,0
|
|
20231204,175300,895556868,1532,1532,1532,1532,0
|
|
20231204,175200,895556868,1532,1532,1532,1532,0
|
|
20231204,175100,895556868,1532,1532,1532,1532,0
|
|
20231204,175000,895556868,1532,1532,1532,1532,0
|
|
20231204,174900,895556868,1532,1532,1532,1532,0
|
|
20231204,174800,895556868,1532,1532,1532,1532,0
|
|
20231204,174700,895556868,1532,1532,1532,1532,0
|
|
20231204,174600,895556868,1532,1532,1532,1532,0
|
|
20231204,174500,895556868,1532,1532,1532,1532,0
|
|
20231204,174400,895556868,1532,1532,1532,1532,0
|
|
20231204,174300,895556868,1532,1532,1532,1532,0
|
|
20231204,174200,895556868,1532,1532,1532,1532,0
|
|
20231204,174100,895556868,1532,1532,1532,1532,0
|
|
20231204,174000,895556868,1532,1532,1532,1532,0
|
|
20231204,173900,895556868,1532,1532,1532,1532,0
|
|
20231204,173800,895556868,1532,1532,1532,1532,0
|
|
20231204,173700,895556868,1532,1532,1532,1532,0
|
|
20231204,173600,895556868,1532,1532,1532,1532,0
|
|
20231204,173500,895556868,1532,1532,1532,1532,0
|
|
20231204,173400,895556868,1532,1532,1532,1532,17125
|
|
20231204,173300,895556868,1532,1532,1532,1532,0
|
|
20231204,173200,895556868,1532,1532,1532,1532,0
|
|
20231204,173100,895556868,1532,1532,1532,1532,0
|
|
20231204,173000,895556868,1532,1532,1532,1532,0
|
|
20231204,172900,895556868,1532,1532,1532,1532,0
|
|
20231204,172800,895556868,1532,1532,1532,1532,0
|
|
20231204,172700,895556868,1532,1532,1532,1532,0
|
|
20231204,172600,895556868,1532,1532,1532,1532,0
|
|
20231204,172500,895556868,1532,1532,1532,1532,0
|
|
20231204,172400,895556868,1532,1532,1532,1532,0
|
|
20231204,172300,895556868,1532,1532,1532,1532,0
|
|
20231204,172200,895556868,1532,1532,1532,1532,0
|
|
20231204,172100,895556868,1532,1532,1532,1532,0
|
|
20231204,172000,895556868,1532,1532,1532,1532,0
|
|
20231204,171900,895556868,1532,1532,1532,1532,0
|
|
20231204,171800,895556868,1532,1532,1532,1532,0
|
|
20231204,171700,895556868,1532,1532,1532,1532,0
|
|
20231204,171600,895556868,1532,1532,1532,1532,0
|
|
20231204,171500,895556868,1532,1532,1532,1532,0
|
|
20231204,171400,895556868,1532,1532,1532,1532,0
|
|
20231204,171300,895556868,1532,1532,1532,1532,0
|
|
20231204,171200,895556868,1532,1532,1532,1532,0
|
|
20231204,171100,895556868,1532,1532,1532,1532,0
|
|
20231204,171000,895556868,1532,1532,1532,1532,0
|
|
20231204,170900,895556868,1532,1532,1532,1532,0
|
|
20231204,170800,895556868,1532,1532,1532,1532,0
|
|
20231204,170700,895556868,1532,1532,1532,1532,0
|
|
20231204,170600,895556868,1532,1532,1532,1532,0
|
|
20231204,170500,895556868,1532,1532,1532,1532,0
|
|
20231204,170400,895556868,1532,1532,1532,1532,17125
|
|
20231204,170300,895556868,1532,1532,1532,1532,0
|
|
20231204,170200,895556868,1532,1532,1532,1532,0
|
|
20231204,170100,895556868,1532,1532,1532,1532,0
|
|
20231204,170000,895556868,1532,1532,1532,1532,0
|
|
20231204,165900,895556868,1532,1532,1532,1532,0
|
|
20231204,165800,895556868,1532,1532,1532,1532,0
|
|
20231204,165700,895556868,1532,1532,1532,1532,0
|
|
20231204,165600,895556868,1532,1532,1532,1532,0
|
|
20231204,165500,895556868,1532,1532,1532,1532,0
|
|
20231204,165400,895556868,1532,1532,1532,1532,0
|
|
20231204,165300,895556868,1532,1532,1532,1532,0
|
|
20231204,165200,895556868,1532,1532,1532,1532,0
|
|
20231204,165100,895556868,1532,1532,1532,1532,0
|
|
20231204,165000,895556868,1532,1532,1532,1532,0
|
|
20231204,164900,895556868,1532,1532,1532,1532,0
|
|
20231204,164800,895556868,1532,1532,1532,1532,0
|
|
20231204,164700,895556868,1532,1532,1532,1532,0
|
|
20231204,164600,895556868,1532,1532,1532,1532,0
|
|
20231204,164500,895556868,1532,1532,1532,1532,0
|
|
20231204,164400,895556868,1532,1532,1532,1532,0
|
|
20231204,164300,895556868,1532,1532,1532,1532,0
|
|
20231204,164200,895556868,1532,1532,1532,1532,0
|
|
20231204,164100,895556868,1532,1532,1532,1532,0
|
|
20231204,164000,895556868,1532,1532,1532,1532,0
|
|
20231204,163900,895556868,1532,1532,1532,1532,0
|
|
20231204,163800,895556868,1532,1532,1532,1532,0
|
|
20231204,163700,895556868,1532,1532,1532,1532,0
|
|
20231204,163600,895556868,1532,1532,1532,1532,0
|
|
20231204,163500,895556868,1532,1532,1532,1532,0
|
|
20231204,163400,895556868,1532,1532,1532,1532,17125
|
|
20231204,163300,895556868,1532,1532,1532,1532,0
|
|
20231204,163200,895556868,1532,1532,1532,1532,0
|
|
20231204,163100,895556868,1532,1532,1532,1532,0
|
|
20231204,163000,895556868,1532,1532,1532,1532,0
|
|
20231204,162900,895556868,1532,1532,1532,1532,0
|
|
20231204,162800,895556868,1532,1532,1532,1532,0
|
|
20231204,162700,895556868,1532,1532,1532,1532,0
|
|
20231204,162600,895556868,1532,1532,1532,1532,0
|
|
20231204,162500,895556868,1532,1532,1532,1532,0
|
|
20231204,162400,895556868,1532,1532,1532,1532,0
|
|
20231204,162300,895556868,1532,1532,1532,1532,0
|
|
20231204,162200,895556868,1532,1532,1532,1532,0
|
|
20231204,162100,895556868,1532,1532,1532,1532,0
|
|
20231204,162000,895556868,1532,1532,1532,1532,0
|
|
20231204,161900,895556868,1532,1532,1532,1532,0
|
|
20231204,161800,895556868,1532,1532,1532,1532,0
|
|
20231204,161700,895556868,1532,1532,1532,1532,0
|
|
20231204,161600,895556868,1532,1532,1532,1532,0
|
|
20231204,161500,895556868,1532,1532,1532,1532,0
|
|
20231204,161400,895556868,1532,1532,1532,1532,0
|
|
20231204,161300,895556868,1532,1532,1532,1532,0
|
|
20231204,161200,895556868,1532,1532,1532,1532,0
|
|
20231204,161100,895556868,1532,1532,1532,1532,0
|
|
20231204,161000,895556868,1532,1532,1532,1532,0
|
|
20231204,160900,895556868,1532,1532,1532,1532,0
|
|
20231204,160800,895556868,1532,1532,1532,1532,0
|
|
20231204,160700,895556868,1532,1532,1532,1532,0
|
|
20231204,160600,895556868,1532,1532,1532,1532,0
|
|
20231204,160500,895556868,1532,1532,1532,1532,0
|
|
20231204,160400,895556868,1532,1532,1532,1532,17125
|
|
20231204,160300,895556868,1532,1532,1532,1532,0
|
|
20231204,160200,895556868,1532,1532,1532,1532,0
|
|
20231204,160100,895556868,1532,1532,1532,1532,0
|
|
20231204,160000,895556868,1532,1532,1532,1532,0
|
|
20231204,155900,895556868,1532,1532,1532,1532,0
|
|
20231204,155800,895556868,1532,1532,1532,1532,0
|
|
20231204,155700,895556868,1532,1532,1532,1532,0
|
|
20231204,155600,895556868,1532,1532,1532,1532,0
|
|
20231204,155500,895556868,1532,1532,1532,1532,0
|
|
20231204,155400,895556868,1532,1532,1532,1532,0
|
|
20231204,155300,895556868,1532,1532,1532,1532,0
|
|
20231204,155200,895556868,1532,1532,1532,1532,0
|
|
20231204,155100,895556868,1532,1532,1532,1532,0
|
|
20231204,155000,895556868,1532,1532,1532,1532,0
|
|
20231204,154900,895556868,1532,1532,1532,1532,0
|
|
20231204,154800,895556868,1532,1532,1532,1532,0
|
|
20231204,154700,895556868,1532,1532,1532,1532,0
|
|
20231204,154600,895556868,1532,1532,1532,1532,0
|
|
20231204,154500,895556868,1532,1532,1532,1532,0
|
|
20231204,154400,895556868,1532,1532,1532,1532,0
|
|
20231204,154300,895556868,1532,1532,1532,1532,0
|
|
20231204,154200,895556868,1532,1532,1532,1532,0
|
|
20231204,154100,895556868,1532,1532,1532,1532,0
|
|
20231204,154000,895556868,1532,1532,1532,1532,0
|
|
20231204,153900,895556868,1532,1532,1532,1532,0
|
|
20231204,153800,895556868,1532,1532,1532,1532,0
|
|
20231204,153700,895556868,1532,1532,1532,1532,0
|
|
20231204,153600,895556868,1532,1532,1532,1532,0
|
|
20231204,153500,895556868,1532,1532,1532,1532,0
|
|
20231204,153400,895556868,1532,1532,1532,1532,17125
|
|
20231204,153300,895556868,1532,1532,1532,1532,0
|
|
20231204,153200,895556868,1532,1532,1532,1532,0
|
|
20231204,153100,895556868,1532,1532,1532,1532,0
|
|
20231204,153000,895556868,1532,1532,1532,1532,17125
|
|
20231204,152900,869321368,1508,1508,1508,1508,0
|
|
20231204,152800,869321368,1508,1508,1508,1508,0
|
|
20231204,152700,869321368,1508,1508,1508,1508,0
|
|
20231204,152600,869321368,1508,1508,1508,1508,0
|
|
20231204,152500,869321368,1508,1508,1508,1508,0
|
|
20231204,152400,869321368,1508,1508,1508,1508,0
|
|
20231204,152300,869321368,1508,1508,1508,1508,0
|
|
20231204,152200,869321368,1508,1508,1508,1508,0
|
|
20231204,152100,869321368,1508,1508,1508,1508,0
|
|
20231204,152000,869321368,1508,1508,1508,1508,0
|
|
20231204,151900,869321368,1508,1518,1518,1508,7521
|
|
20231204,151800,857957798,1515,1516,1516,1515,2700
|
|
20231204,151700,853867198,1516,1517,1517,1515,96
|
|
20231204,151600,853721650,1515,1515,1515,1515,900
|
|
20231204,151500,852358150,1515,1515,1517,1515,1582
|
|
20231204,151400,849961291,1518,1519,1519,1514,905
|
|
20231204,151300,848587764,1518,1518,1519,1518,2558
|
|
20231204,151200,844704325,1518,1512,1518,1512,5211
|
|
20231204,151100,836803498,1512,1511,1512,1511,511
|
|
20231204,151000,836031339,1511,1511,1511,1511,4
|
|
20231204,150900,836025295,1511,1511,1511,1511,2
|
|
20231204,150800,836022273,1507,1508,1508,1507,8000
|
|
20231204,150700,823966252,1506,1508,1508,1506,276
|
|
20231204,150600,823550437,1507,1507,1507,1507,243
|
|
20231204,150500,823184236,1511,1511,1511,1511,0
|
|
20231204,150400,823184236,1511,1511,1511,1511,1
|
|
20231204,150300,823182725,1512,1512,1512,1512,2
|
|
20231204,150200,823179701,1507,1507,1507,1507,36
|
|
20231204,150100,823125449,1507,1508,1508,1507,9010
|
|
20231204,150000,809545747,1513,1513,1513,1513,0
|
|
20231204,145900,809545747,1513,1513,1513,1513,0
|
|
20231204,145800,809545747,1513,1513,1513,1513,1
|
|
20231204,145700,809544234,1507,1507,1507,1507,4
|
|
20231204,145600,809538206,1513,1508,1513,1507,5230
|
|
20231204,145500,801654426,1510,1510,1510,1510,444
|
|
20231204,145400,800983986,1507,1510,1510,1507,4644
|
|
20231204,145300,793980174,1511,1511,1511,1511,11
|
|
20231204,145200,793963553,1510,1510,1510,1510,75
|
|
20231204,145100,793850303,1510,1513,1513,1510,5459
|
|
20231204,145000,785603227,1514,1516,1516,1514,420
|
|
20231204,144900,784967053,1517,1517,1517,1516,797
|
|
20231204,144800,783758101,1518,1518,1518,1518,100
|
|
20231204,144700,783606301,1518,1518,1518,1518,0
|
|
20231204,144600,783606301,1518,1516,1518,1516,201
|
|
20231204,144500,783301583,1520,1518,1520,1516,576
|
|
20231204,144400,782427633,1518,1519,1519,1518,1403
|
|
20231204,144300,780297468,1520,1520,1520,1520,99
|
|
20231204,144200,780146988,1520,1519,1520,1519,662
|
|
20231204,144100,779141387,1519,1518,1519,1518,2977
|
|
20231204,144000,774621300,1518,1512,1518,1511,167
|
|
20231204,143900,774368803,1512,1513,1513,1512,502
|
|
20231204,143800,773609759,1516,1519,1519,1516,3125
|
|
20231204,143700,768865077,1518,1516,1519,1516,1242
|
|
20231204,143600,766981327,1515,1515,1515,1515,160
|
|
20231204,143500,766738927,1515,1515,1515,1515,828
|
|
20231204,143400,765484507,1515,1515,1515,1514,1188
|
|
20231204,143300,763685639,1514,1514,1514,1514,0
|
|
20231204,143200,763685639,1514,1514,1514,1514,0
|
|
20231204,143100,763685639,1514,1514,1514,1514,147
|
|
20231204,143000,763463081,1514,1514,1514,1513,713
|
|
20231204,142900,762383764,1514,1514,1514,1512,77
|
|
20231204,142800,762267260,1514,1514,1514,1514,1
|
|
20231204,142700,762265746,1513,1513,1513,1513,1800
|
|
20231204,142600,759542346,1513,1513,1513,1513,0
|
|
20231204,142500,759542346,1513,1513,1513,1513,637
|
|
20231204,142400,758578565,1514,1514,1514,1514,91
|
|
20231204,142300,758440791,1514,1514,1514,1514,400
|
|
20231204,142200,757835191,1514,1514,1514,1514,200
|
|
20231204,142100,757532391,1513,1515,1515,1513,501
|
|
20231204,142000,756774117,1515,1515,1515,1515,0
|
|
20231204,141900,756774117,1515,1515,1515,1515,5
|
|
20231204,141800,756766542,1514,1515,1515,1514,830
|
|
20231204,141700,755509104,1514,1512,1514,1512,2517
|
|
20231204,141600,751699722,1511,1511,1511,1511,100
|
|
20231204,141500,751548622,1511,1511,1511,1511,700
|
|
20231204,141400,750490922,1511,1511,1511,1511,1
|
|
20231204,141300,750489411,1506,1506,1506,1506,384
|
|
20231204,141200,749911107,1506,1506,1506,1506,287
|
|
20231204,141100,749478885,1511,1511,1511,1511,1
|
|
20231204,141000,749477374,1506,1506,1506,1506,904
|
|
20231204,140900,748115950,1506,1506,1506,1506,0
|
|
20231204,140800,748115950,1506,1508,1511,1505,3823
|
|
20231204,140700,742356955,1511,1508,1511,1508,101
|
|
20231204,140600,742204644,1512,1512,1512,1512,0
|
|
20231204,140500,742204644,1512,1512,1512,1512,0
|
|
20231204,140400,742204644,1512,1512,1512,1512,1
|
|
20231204,140300,742203132,1508,1508,1508,1508,200
|
|
20231204,140200,741901532,1508,1508,1508,1508,0
|
|
20231204,140100,741901532,1508,1508,1508,1508,2332
|
|
20231204,140000,738384876,1509,1509,1509,1509,219
|
|
20231204,135900,738054405,1509,1510,1510,1509,3899
|
|
20231204,135800,732170606,1512,1512,1512,1512,1
|
|
20231204,135700,732169094,1512,1512,1512,1512,0
|
|
20231204,135600,732169094,1512,1512,1512,1512,140
|
|
20231204,135500,731957414,1512,1512,1512,1512,104
|
|
20231204,135400,731800166,1512,1512,1512,1512,100
|
|
20231204,135300,731648966,1512,1512,1512,1512,0
|
|
20231204,135200,731648966,1512,1512,1512,1512,20
|
|
20231204,135100,731618726,1512,1512,1512,1512,36
|
|
20231204,135000,731564294,1512,1509,1512,1509,500
|
|
20231204,134900,730808860,1512,1512,1512,1512,0
|
|
20231204,134800,730808860,1512,1512,1512,1512,0
|
|
20231204,134700,730808860,1512,1507,1512,1507,187
|
|
20231204,134600,730526875,1507,1507,1507,1507,113
|
|
20231204,134500,730356584,1507,1507,1507,1507,20
|
|
20231204,134400,730326444,1507,1508,1508,1507,305
|
|
20231204,134300,729866509,1508,1506,1508,1506,1805
|
|
20231204,134200,727147828,1505,1505,1505,1505,0
|
|
20231204,134100,727147828,1505,1505,1505,1505,0
|
|
20231204,134000,727147828,1505,1505,1505,1505,20
|
|
20231204,133900,727117728,1503,1503,1503,1503,0
|
|
20231204,133800,727117728,1503,1503,1503,1503,20
|
|
20231204,133700,727087668,1503,1503,1503,1503,922
|
|
20231204,133600,725701902,1506,1506,1506,1506,351
|
|
20231204,133500,725173296,1506,1506,1506,1503,472
|
|
20231204,133400,724462754,1505,1505,1505,1505,300
|
|
20231204,133300,724011254,1504,1504,1504,1504,20
|
|
20231204,133200,723981174,1504,1504,1504,1504,0
|
|
20231204,133100,723981174,1504,1504,1504,1504,20
|
|
20231204,133000,723951094,1504,1504,1504,1504,16
|
|
20231204,132900,723927030,1504,1504,1504,1504,33
|
|
20231204,132800,723877398,1503,1503,1503,1503,34
|
|
20231204,132700,723826296,1501,1501,1501,1501,0
|
|
20231204,132600,723826296,1501,1504,1504,1501,1930
|
|
20231204,132500,720927255,1507,1507,1507,1507,4
|
|
20231204,132400,720921227,1504,1504,1504,1504,0
|
|
20231204,132300,720921227,1504,1504,1504,1504,3
|
|
20231204,132200,720916715,1508,1502,1508,1502,98
|
|
20231204,132100,720769359,1504,1503,1504,1501,854
|
|
20231204,132000,719486669,1504,1504,1504,1504,1
|
|
20231204,131900,719485165,1503,1503,1503,1503,604
|
|
20231204,131800,718577353,1503,1503,1503,1503,10
|
|
20231204,131700,718562323,1503,1503,1503,1503,8
|
|
20231204,131600,718550299,1502,1502,1502,1502,10
|
|
20231204,131500,718535279,1504,1504,1504,1504,0
|
|
20231204,131400,718535279,1504,1503,1504,1503,57
|
|
20231204,131300,718449601,1504,1504,1504,1504,69
|
|
20231204,131200,718345825,1503,1502,1503,1502,83
|
|
20231204,131100,718221086,1502,1502,1502,1502,400
|
|
20231204,131000,717620286,1502,1502,1502,1502,0
|
|
20231204,130900,717620286,1502,1502,1502,1502,1063
|
|
20231204,130800,716023660,1502,1503,1503,1502,470
|
|
20231204,130700,715317331,1503,1503,1503,1503,139
|
|
20231204,130600,715108414,1503,1506,1506,1503,3774
|
|
20231204,130500,709433138,1506,1506,1506,1506,0
|
|
20231204,130400,709433138,1506,1506,1506,1506,106
|
|
20231204,130300,709273502,1506,1506,1506,1506,0
|
|
20231204,130200,709273502,1506,1506,1506,1506,10
|
|
20231204,130100,709258442,1506,1506,1506,1506,0
|
|
20231204,130000,709258442,1506,1506,1506,1506,10
|
|
20231204,125900,709243382,1508,1508,1509,1508,665
|
|
20231204,125800,708240558,1508,1508,1508,1508,12
|
|
20231204,125700,708222462,1509,1509,1509,1509,0
|
|
20231204,125600,708222462,1509,1509,1509,1508,20
|
|
20231204,125500,708192292,1509,1509,1509,1509,7
|
|
20231204,125400,708181729,1509,1509,1509,1509,84
|
|
20231204,125300,708054973,1509,1510,1510,1509,107
|
|
20231204,125200,707893503,1511,1510,1511,1510,4
|
|
20231204,125100,707887460,1510,1510,1510,1510,200
|
|
20231204,125000,707585460,1510,1510,1510,1510,9
|
|
20231204,124900,707571870,1511,1511,1511,1511,4
|
|
20231204,124800,707565826,1511,1511,1511,1511,5
|
|
20231204,124700,707558271,1512,1512,1512,1512,124
|
|
20231204,124600,707370783,1512,1512,1512,1512,1102
|
|
20231204,124500,705704559,1512,1512,1512,1512,0
|
|
20231204,124400,705704559,1512,1512,1512,1512,3395
|
|
20231204,124300,700571319,1511,1511,1511,1511,1
|
|
20231204,124200,700569808,1511,1510,1512,1510,383
|
|
20231204,124100,699991018,1510,1510,1510,1510,631
|
|
20231204,124000,699038208,1510,1510,1510,1510,63
|
|
20231204,123900,698943078,1510,1510,1510,1510,1
|
|
20231204,123800,698941568,1509,1512,1512,1509,355
|
|
20231204,123700,698405867,1512,1511,1512,1511,2
|
|
20231204,123600,698402844,1511,1511,1512,1511,108
|
|
20231204,123500,698239655,1512,1512,1512,1512,2
|
|
20231204,123400,698236631,1512,1512,1512,1512,210
|
|
20231204,123300,697919111,1512,1511,1512,1511,470
|
|
20231204,123200,697208490,1511,1512,1512,1511,627
|
|
20231204,123100,696260519,1512,1513,1513,1512,87
|
|
20231204,123000,696128958,1513,1513,1513,1513,131
|
|
20231204,122900,695930755,1512,1513,1513,1512,33
|
|
20231204,122800,695880849,1513,1513,1513,1513,252
|
|
20231204,122700,695499573,1512,1512,1512,1512,0
|
|
20231204,122600,695499573,1512,1512,1512,1512,1
|
|
20231204,122500,695498061,1512,1508,1512,1504,9490
|
|
20231204,122400,681211603,1513,1508,1514,1508,21471
|
|
20231204,122300,648832979,1509,1513,1513,1509,5762
|
|
20231204,122200,640136629,1513,1513,1513,1513,97
|
|
20231204,122100,639989868,1514,1511,1514,1509,977
|
|
20231204,122000,638513803,1511,1511,1511,1511,2
|
|
20231204,121900,638510781,1513,1513,1513,1513,89
|
|
20231204,121800,638376124,1514,1514,1514,1514,20
|
|
20231204,121700,638345844,1514,1515,1515,1514,333
|
|
20231204,121600,637841681,1515,1515,1515,1515,15
|
|
20231204,121500,637818956,1515,1516,1516,1515,21
|
|
20231204,121400,637787140,1516,1517,1517,1516,472
|
|
20231204,121300,637071158,1518,1518,1518,1518,3
|
|
20231204,121200,637066604,1517,1514,1517,1514,2377
|
|
20231204,121100,633463310,1509,1510,1510,1509,330
|
|
20231204,121000,632965322,1509,1511,1511,1509,1624
|
|
20231204,120900,630512948,1514,1514,1514,1514,1
|
|
20231204,120800,630511434,1510,1514,1514,1510,737
|
|
20231204,120700,629398527,1514,1515,1515,1514,824
|
|
20231204,120600,628150987,1515,1515,1515,1515,10
|
|
20231204,120500,628135837,1514,1514,1514,1514,1051
|
|
20231204,120400,626544623,1514,1514,1514,1514,634
|
|
20231204,120300,625584747,1514,1514,1514,1514,16
|
|
20231204,120200,625560523,1514,1513,1514,1512,791
|
|
20231204,120100,624363208,1512,1512,1512,1512,149
|
|
20231204,120000,624137920,1512,1512,1512,1512,352
|
|
20231204,115900,623605696,1512,1512,1512,1512,150
|
|
20231204,115800,623378896,1514,1514,1514,1514,200
|
|
20231204,115700,623076096,1514,1514,1514,1514,0
|
|
20231204,115600,623076096,1514,1514,1514,1514,0
|
|
20231204,115500,623076096,1514,1514,1514,1514,2
|
|
20231204,115400,623073068,1509,1509,1509,1509,2023
|
|
20231204,115300,620020361,1509,1509,1509,1509,17
|
|
20231204,115200,619994708,1509,1512,1512,1509,338
|
|
20231204,115100,619484373,1512,1512,1512,1512,1017
|
|
20231204,115000,617946669,1512,1512,1512,1512,1111
|
|
20231204,114900,616266837,1514,1514,1514,1514,3
|
|
20231204,114800,616262295,1514,1514,1514,1514,0
|
|
20231204,114700,616262295,1514,1514,1514,1514,200
|
|
20231204,114600,615959495,1514,1513,1514,1513,120
|
|
20231204,114500,615777835,1513,1513,1513,1513,183
|
|
20231204,114400,615500956,1513,1513,1513,1513,20
|
|
20231204,114300,615470696,1513,1513,1513,1513,12
|
|
20231204,114200,615452540,1514,1514,1514,1514,5955
|
|
20231204,114100,606436670,1515,1515,1515,1515,30
|
|
20231204,114000,606391220,1515,1515,1515,1515,666
|
|
20231204,113900,605382230,1516,1514,1516,1514,1426
|
|
20231204,113800,603222739,1514,1514,1514,1514,309
|
|
20231204,113700,602754913,1512,1512,1512,1512,1
|
|
20231204,113600,602753401,1514,1514,1514,1514,90
|
|
20231204,113500,602617141,1514,1514,1514,1514,0
|
|
20231204,113400,602617141,1514,1514,1514,1514,1
|
|
20231204,113300,602615627,1513,1512,1513,1512,108
|
|
20231204,113200,602452233,1512,1512,1512,1512,10
|
|
20231204,113100,602437113,1512,1508,1512,1508,50
|
|
20231204,113000,602361615,1509,1509,1509,1509,100
|
|
20231204,112900,602210715,1509,1509,1509,1509,2
|
|
20231204,112800,602207697,1511,1510,1511,1510,1574
|
|
20231204,112700,599830956,1510,1509,1510,1509,34
|
|
20231204,112600,599779617,1509,1509,1509,1509,0
|
|
20231204,112500,599779617,1509,1509,1509,1509,0
|
|
20231204,112400,599779617,1509,1509,1509,1509,85
|
|
20231204,112300,599651352,1509,1509,1509,1509,200
|
|
20231204,112200,599349552,1509,1509,1509,1509,0
|
|
20231204,112100,599349552,1509,1509,1509,1509,20
|
|
20231204,112000,599319372,1504,1509,1509,1504,49
|
|
20231204,111900,599245436,1509,1509,1509,1509,0
|
|
20231204,111800,599245436,1509,1509,1509,1509,0
|
|
20231204,111700,599245436,1509,1509,1509,1509,0
|
|
20231204,111600,599245436,1509,1509,1509,1509,0
|
|
20231204,111500,599245436,1509,1509,1509,1509,0
|
|
20231204,111400,599245436,1509,1509,1509,1509,3
|
|
20231204,111300,599240909,1509,1509,1509,1509,0
|
|
20231204,111200,599240909,1509,1506,1509,1502,29
|
|
20231204,111100,599197223,1506,1506,1506,1506,1
|
|
20231204,111000,599195717,1507,1507,1507,1507,1
|
|
20231204,110900,599194210,1501,1507,1507,1501,1673
|
|
20231204,110800,596682924,1507,1507,1507,1506,12
|
|
20231204,110700,596664850,1508,1508,1508,1508,0
|
|
20231204,110600,596664850,1508,1508,1508,1508,0
|
|
20231204,110500,596664850,1508,1508,1508,1507,360
|
|
20231204,110400,596121990,1509,1509,1509,1509,106
|
|
20231204,110300,595962036,1509,1509,1510,1509,14
|
|
20231204,110200,595940907,1508,1508,1508,1508,97
|
|
20231204,110100,595794631,1508,1508,1508,1508,0
|
|
20231204,110000,595794631,1508,1508,1508,1508,0
|
|
20231204,105900,595794631,1508,1507,1508,1507,2
|
|
20231204,105800,595791616,1499,1506,1508,1499,9026
|
|
20231204,105700,582242004,1507,1504,1507,1504,265
|
|
20231204,105600,581843347,1504,1504,1504,1504,2
|
|
20231204,105500,581840339,1504,1501,1504,1501,176
|
|
20231204,105400,581575695,1501,1501,1501,1501,0
|
|
20231204,105300,581575695,1501,1502,1502,1501,780
|
|
20231204,105200,580404850,1501,1501,1501,1501,0
|
|
20231204,105100,580404850,1501,1501,1501,1501,1
|
|
20231204,105000,580403349,1501,1501,1501,1501,1000
|
|
20231204,104900,578902349,1501,1501,1501,1501,792
|
|
20231204,104800,577713557,1503,1503,1503,1503,124
|
|
20231204,104700,577527185,1504,1502,1504,1502,280
|
|
20231204,104600,577106623,1499,1499,1499,1499,0
|
|
20231204,104500,577106623,1499,1500,1500,1499,107
|
|
20231204,104400,576946229,1504,1500,1504,1499,729
|
|
20231204,104300,575853385,1499,1502,1502,1499,465
|
|
20231204,104200,575155316,1499,1499,1499,1499,0
|
|
20231204,104100,575155316,1499,1499,1499,1499,100
|
|
20231204,104000,575005416,1499,1503,1503,1499,534
|
|
20231204,103900,574203442,1500,1500,1500,1500,86
|
|
20231204,103800,574074442,1504,1504,1504,1504,0
|
|
20231204,103700,574074442,1504,1504,1504,1504,10
|
|
20231204,103600,574059402,1505,1505,1505,1505,0
|
|
20231204,103500,574059402,1505,1505,1505,1505,319
|
|
20231204,103400,573579307,1505,1505,1505,1505,1
|
|
20231204,103300,573577802,1506,1506,1506,1506,2
|
|
20231204,103200,573574790,1497,1497,1497,1497,3
|
|
20231204,103100,573570299,1497,1497,1497,1497,1233
|
|
20231204,103000,571724498,1497,1497,1497,1497,1472
|
|
20231204,102900,569520914,1497,1497,1497,1497,414
|
|
20231204,102800,568901156,1497,1505,1505,1497,1102
|
|
20231204,102700,567250545,1498,1498,1498,1498,1000
|
|
20231204,102600,565752545,1498,1498,1498,1498,601
|
|
20231204,102500,564852247,1507,1507,1507,1507,0
|
|
20231204,102400,564852247,1507,1506,1507,1506,48
|
|
20231204,102300,564779915,1507,1507,1507,1507,1
|
|
20231204,102200,564778408,1497,1497,1497,1497,111
|
|
20231204,102100,564612241,1497,1501,1501,1496,5140
|
|
20231204,102000,556919666,1508,1508,1508,1508,1
|
|
20231204,101900,556918158,1502,1501,1502,1501,400
|
|
20231204,101800,556317543,1501,1501,1501,1501,0
|
|
20231204,101700,556317543,1501,1501,1501,1501,5
|
|
20231204,101600,556310038,1501,1495,1501,1492,2844
|
|
20231204,101500,552063628,1495,1510,1511,1491,20776
|
|
20231204,101400,520923560,1514,1514,1514,1514,0
|
|
20231204,101300,520923560,1514,1514,1514,1514,1
|
|
20231204,101200,520922046,1510,1511,1511,1510,2473
|
|
20231204,101100,517186363,1512,1512,1512,1512,220
|
|
20231204,101000,516853723,1512,1512,1512,1511,150
|
|
20231204,100900,516626952,1512,1512,1512,1512,1806
|
|
20231204,100800,513896280,1512,1512,1512,1512,57
|
|
20231204,100700,513810096,1512,1515,1515,1512,3
|
|
20231204,100600,513805557,1511,1511,1511,1511,20
|
|
20231204,100500,513775337,1511,1511,1511,1511,2300
|
|
20231204,100400,510300037,1515,1511,1515,1511,1903
|
|
20231204,100300,507424600,1515,1512,1515,1511,549
|
|
20231204,100200,506594420,1512,1512,1512,1512,979
|
|
20231204,100100,505114172,1515,1515,1515,1515,8
|
|
20231204,100000,505102052,1513,1512,1513,1512,727
|
|
20231204,095900,504002817,1512,1513,1513,1512,228
|
|
20231204,095800,503658059,1513,1513,1513,1513,111
|
|
20231204,095700,503490116,1511,1510,1511,1506,1467
|
|
20231204,095600,501276596,1510,1509,1510,1508,155
|
|
20231204,095500,501042688,1509,1510,1510,1509,649
|
|
20231204,095400,500063325,1511,1510,1511,1510,250
|
|
20231204,095300,499685815,1511,1511,1511,1511,30
|
|
20231204,095200,499640485,1511,1511,1511,1511,0
|
|
20231204,095100,499640485,1511,1513,1513,1511,75
|
|
20231204,095000,499527138,1511,1511,1511,1511,658
|
|
20231204,094900,498532900,1510,1510,1510,1510,6
|
|
20231204,094800,498523840,1511,1511,1511,1511,3031
|
|
20231204,094700,493943999,1512,1513,1514,1512,82
|
|
20231204,094600,493819989,1514,1514,1514,1514,1982
|
|
20231204,094500,490819241,1514,1523,1523,1514,715
|
|
20231204,094400,489734182,1520,1523,1523,1519,3828
|
|
20231204,094300,483919165,1523,1521,1523,1519,5382
|
|
20231204,094200,475732631,1521,1522,1522,1521,1698
|
|
20231204,094100,473149923,1524,1528,1529,1524,4827
|
|
20231204,094000,465784657,1526,1518,1527,1518,7482
|
|
20231204,093900,454388539,1518,1518,1519,1517,1188
|
|
20231204,093800,452585343,1521,1512,1525,1504,18522
|
|
20231204,093700,424473328,1509,1505,1511,1503,15252
|
|
20231204,093600,401456114,1503,1500,1503,1499,7022
|
|
20231204,093500,390916936,1500,1494,1500,1493,1559
|
|
20231204,093400,388588847,1493,1495,1500,1493,1513
|
|
20231204,093300,386327429,1495,1495,1495,1495,32
|
|
20231204,093200,386279589,1493,1499,1499,1492,1824
|
|
20231204,093100,383556450,1499,1500,1500,1499,82
|
|
20231204,093000,383433499,1500,1501,1501,1499,2107
|
|
20231204,092900,380273010,1501,1500,1502,1500,2734
|
|
20231204,092800,376169437,1499,1499,1499,1499,1304
|
|
20231204,092700,374214741,1499,1499,1499,1499,0
|
|
20231204,092600,374214741,1499,1492,1499,1492,3
|
|
20231204,092500,374210258,1500,1500,1501,1500,4353
|
|
20231204,092400,367677406,1500,1491,1500,1490,434
|
|
20231204,092300,367030703,1501,1501,1501,1490,13323
|
|
20231204,092200,347109009,1502,1500,1502,1499,2819
|
|
20231204,092100,342876704,1502,1500,1502,1500,1398
|
|
20231204,092000,340778404,1503,1499,1503,1496,10701
|
|
20231204,091900,324703145,1499,1498,1499,1498,1075
|
|
20231204,091800,323092791,1495,1495,1495,1495,372
|
|
20231204,091700,322536651,1497,1492,1497,1492,2098
|
|
20231204,091600,319400595,1489,1486,1490,1486,9560
|
|
20231204,091500,305164960,1490,1492,1492,1490,59
|
|
20231204,091400,305077039,1493,1492,1493,1492,2503
|
|
20231204,091300,301341460,1497,1491,1497,1485,4175
|
|
20231204,091200,295113534,1495,1496,1496,1490,3631
|
|
20231204,091100,289687641,1495,1487,1495,1487,3057
|
|
20231204,091000,285121641,1484,1487,1490,1483,2894
|
|
20231204,090900,280821138,1487,1489,1489,1481,4917
|
|
20231204,090800,273512127,1481,1483,1490,1480,5989
|
|
20231204,090700,264643563,1483,1489,1489,1481,17164
|
|
20231204,090600,239180589,1489,1485,1497,1485,4085
|
|
20231204,090500,233108477,1485,1488,1489,1485,12511
|
|
20231204,090400,214511145,1488,1490,1497,1488,5212
|
|
20231204,090300,206744995,1497,1484,1497,1484,1898
|
|
20231204,090200,203904157,1490,1483,1492,1482,5948
|
|
20231204,090100,195060919,1482,1500,1500,1481,24574
|
|
20231204,090000,158510404,1500,1503,1512,1500,103804
|