589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,184600,144402104,1439,1439,1439,1439,1651
|
|
20231204,184500,144402104,1439,1439,1439,1439,0
|
|
20231204,184400,144402104,1439,1439,1439,1439,0
|
|
20231204,184300,144402104,1439,1439,1439,1439,0
|
|
20231204,184200,144402104,1439,1439,1439,1439,0
|
|
20231204,184100,144402104,1439,1439,1439,1439,0
|
|
20231204,184000,144402104,1439,1439,1439,1439,0
|
|
20231204,183900,144402104,1439,1439,1439,1439,0
|
|
20231204,183800,144402104,1439,1439,1439,1439,0
|
|
20231204,183700,144402104,1439,1439,1439,1439,0
|
|
20231204,183600,144402104,1439,1439,1439,1439,0
|
|
20231204,183500,144402104,1439,1439,1439,1439,0
|
|
20231204,183400,144402104,1439,1439,1439,1439,0
|
|
20231204,183300,144402104,1439,1439,1439,1439,0
|
|
20231204,183200,144402104,1439,1439,1439,1439,0
|
|
20231204,183100,144402104,1439,1439,1439,1439,0
|
|
20231204,183000,144402104,1439,1439,1439,1439,0
|
|
20231204,182900,144402104,1439,1439,1439,1439,0
|
|
20231204,182800,144402104,1439,1439,1439,1439,0
|
|
20231204,182700,144402104,1439,1439,1439,1439,0
|
|
20231204,182600,144402104,1439,1439,1439,1439,0
|
|
20231204,182500,144402104,1439,1439,1439,1439,0
|
|
20231204,182400,144402104,1439,1439,1439,1439,0
|
|
20231204,182300,144402104,1439,1439,1439,1439,0
|
|
20231204,182200,144402104,1439,1439,1439,1439,0
|
|
20231204,182100,144402104,1439,1439,1439,1439,0
|
|
20231204,182000,144402104,1439,1439,1439,1439,0
|
|
20231204,181900,144402104,1439,1439,1439,1439,0
|
|
20231204,181800,144402104,1439,1439,1439,1439,0
|
|
20231204,181700,144402104,1439,1439,1439,1439,0
|
|
20231204,181600,144402104,1439,1439,1439,1439,1651
|
|
20231204,181500,144402104,1439,1439,1439,1439,0
|
|
20231204,181400,144402104,1439,1439,1439,1439,0
|
|
20231204,181300,144402104,1439,1439,1439,1439,0
|
|
20231204,181200,144402104,1439,1439,1439,1439,0
|
|
20231204,181100,144402104,1439,1439,1439,1439,0
|
|
20231204,181000,144402104,1439,1439,1439,1439,0
|
|
20231204,180900,144402104,1439,1439,1439,1439,0
|
|
20231204,180800,144402104,1439,1439,1439,1439,0
|
|
20231204,180700,144402104,1439,1439,1439,1439,0
|
|
20231204,180600,144402104,1439,1439,1439,1439,0
|
|
20231204,180500,144402104,1439,1439,1439,1439,0
|
|
20231204,180400,144402104,1439,1439,1439,1439,0
|
|
20231204,180300,144402104,1439,1439,1439,1439,0
|
|
20231204,180200,144402104,1439,1439,1439,1439,0
|
|
20231204,180100,144402104,1439,1439,1439,1439,0
|
|
20231204,180000,144402104,1439,1439,1439,1439,0
|
|
20231204,175900,144402104,1439,1439,1439,1439,0
|
|
20231204,175800,144402104,1439,1439,1439,1439,0
|
|
20231204,175700,144402104,1439,1439,1439,1439,0
|
|
20231204,175600,144402104,1439,1439,1439,1439,0
|
|
20231204,175500,144402104,1439,1439,1439,1439,0
|
|
20231204,175400,144402104,1439,1439,1439,1439,0
|
|
20231204,175300,144402104,1439,1439,1439,1439,0
|
|
20231204,175200,144402104,1439,1439,1439,1439,0
|
|
20231204,175100,144402104,1439,1439,1439,1439,0
|
|
20231204,175000,144402104,1439,1439,1439,1439,0
|
|
20231204,174900,144402104,1439,1439,1439,1439,0
|
|
20231204,174800,144402104,1439,1439,1439,1439,0
|
|
20231204,174700,144402104,1439,1439,1439,1439,0
|
|
20231204,174600,144402104,1439,1439,1439,1439,1651
|
|
20231204,174500,144402104,1439,1439,1439,1439,0
|
|
20231204,174400,144402104,1439,1439,1439,1439,0
|
|
20231204,174300,144402104,1439,1439,1439,1439,0
|
|
20231204,174200,144402104,1439,1439,1439,1439,0
|
|
20231204,174100,144402104,1439,1439,1439,1439,0
|
|
20231204,174000,144402104,1439,1439,1439,1439,0
|
|
20231204,173900,144402104,1439,1439,1439,1439,0
|
|
20231204,173800,144402104,1439,1439,1439,1439,0
|
|
20231204,173700,144402104,1439,1439,1439,1439,0
|
|
20231204,173600,144402104,1439,1439,1439,1439,0
|
|
20231204,173500,144402104,1439,1439,1439,1439,0
|
|
20231204,173400,144402104,1439,1439,1439,1439,0
|
|
20231204,173300,144402104,1439,1439,1439,1439,0
|
|
20231204,173200,144402104,1439,1439,1439,1439,0
|
|
20231204,173100,144402104,1439,1439,1439,1439,0
|
|
20231204,173000,144402104,1439,1439,1439,1439,0
|
|
20231204,172900,144402104,1439,1439,1439,1439,0
|
|
20231204,172800,144402104,1439,1439,1439,1439,0
|
|
20231204,172700,144402104,1439,1439,1439,1439,0
|
|
20231204,172600,144402104,1439,1439,1439,1439,0
|
|
20231204,172500,144402104,1439,1439,1439,1439,0
|
|
20231204,172400,144402104,1439,1439,1439,1439,0
|
|
20231204,172300,144402104,1439,1439,1439,1439,0
|
|
20231204,172200,144402104,1439,1439,1439,1439,0
|
|
20231204,172100,144402104,1439,1439,1439,1439,0
|
|
20231204,172000,144402104,1439,1439,1439,1439,0
|
|
20231204,171900,144402104,1439,1439,1439,1439,0
|
|
20231204,171800,144402104,1439,1439,1439,1439,0
|
|
20231204,171700,144402104,1439,1439,1439,1439,0
|
|
20231204,171600,144402104,1439,1439,1439,1439,1651
|
|
20231204,171500,144402104,1439,1439,1439,1439,0
|
|
20231204,171400,144402104,1439,1439,1439,1439,0
|
|
20231204,171300,144402104,1439,1439,1439,1439,0
|
|
20231204,171200,144402104,1439,1439,1439,1439,0
|
|
20231204,171100,144402104,1439,1439,1439,1439,0
|
|
20231204,171000,144402104,1439,1439,1439,1439,0
|
|
20231204,170900,144402104,1439,1439,1439,1439,0
|
|
20231204,170800,144402104,1439,1439,1439,1439,0
|
|
20231204,170700,144402104,1439,1439,1439,1439,0
|
|
20231204,170600,144402104,1439,1439,1439,1439,0
|
|
20231204,170500,144402104,1439,1439,1439,1439,0
|
|
20231204,170400,144402104,1439,1439,1439,1439,0
|
|
20231204,170300,144402104,1439,1439,1439,1439,0
|
|
20231204,170200,144402104,1439,1439,1439,1439,0
|
|
20231204,170100,144402104,1439,1439,1439,1439,0
|
|
20231204,170000,144402104,1439,1439,1439,1439,0
|
|
20231204,165900,144402104,1439,1439,1439,1439,0
|
|
20231204,165800,144402104,1439,1439,1439,1439,0
|
|
20231204,165700,144402104,1439,1439,1439,1439,0
|
|
20231204,165600,144402104,1439,1439,1439,1439,0
|
|
20231204,165500,144402104,1439,1439,1439,1439,0
|
|
20231204,165400,144402104,1439,1439,1439,1439,0
|
|
20231204,165300,144402104,1439,1439,1439,1439,0
|
|
20231204,165200,144402104,1439,1439,1439,1439,0
|
|
20231204,165100,144402104,1439,1439,1439,1439,0
|
|
20231204,165000,144402104,1439,1439,1439,1439,0
|
|
20231204,164900,144402104,1439,1439,1439,1439,0
|
|
20231204,164800,144402104,1439,1439,1439,1439,0
|
|
20231204,164700,144402104,1439,1439,1439,1439,0
|
|
20231204,164600,144402104,1439,1439,1439,1439,1651
|
|
20231204,164500,144402104,1439,1439,1439,1439,0
|
|
20231204,164400,144402104,1439,1439,1439,1439,0
|
|
20231204,164300,144402104,1439,1439,1439,1439,0
|
|
20231204,164200,144402104,1439,1439,1439,1439,0
|
|
20231204,164100,144402104,1439,1439,1439,1439,0
|
|
20231204,164000,144402104,1439,1439,1439,1439,0
|
|
20231204,163900,144402104,1439,1439,1439,1439,0
|
|
20231204,163800,144402104,1439,1439,1439,1439,0
|
|
20231204,163700,144402104,1439,1439,1439,1439,0
|
|
20231204,163600,144402104,1439,1439,1439,1439,0
|
|
20231204,163500,144402104,1439,1439,1439,1439,0
|
|
20231204,163400,144402104,1439,1439,1439,1439,0
|
|
20231204,163300,144402104,1439,1439,1439,1439,0
|
|
20231204,163200,144402104,1439,1439,1439,1439,0
|
|
20231204,163100,144402104,1439,1439,1439,1439,0
|
|
20231204,163000,144402104,1439,1439,1439,1439,0
|
|
20231204,162900,144402104,1439,1439,1439,1439,0
|
|
20231204,162800,144402104,1439,1439,1439,1439,0
|
|
20231204,162700,144402104,1439,1439,1439,1439,0
|
|
20231204,162600,144402104,1439,1439,1439,1439,0
|
|
20231204,162500,144402104,1439,1439,1439,1439,0
|
|
20231204,162400,144402104,1439,1439,1439,1439,0
|
|
20231204,162300,144402104,1439,1439,1439,1439,0
|
|
20231204,162200,144402104,1439,1439,1439,1439,0
|
|
20231204,162100,144402104,1439,1439,1439,1439,0
|
|
20231204,162000,144402104,1439,1439,1439,1439,0
|
|
20231204,161900,144402104,1439,1439,1439,1439,0
|
|
20231204,161800,144402104,1439,1439,1439,1439,0
|
|
20231204,161700,144402104,1439,1439,1439,1439,0
|
|
20231204,161600,144402104,1439,1439,1439,1439,1651
|
|
20231204,161500,144402104,1439,1439,1439,1439,0
|
|
20231204,161400,144402104,1439,1439,1439,1439,0
|
|
20231204,161300,144402104,1439,1439,1439,1439,0
|
|
20231204,161200,144402104,1439,1439,1439,1439,0
|
|
20231204,161100,144402104,1439,1439,1439,1439,0
|
|
20231204,161000,144402104,1439,1439,1439,1439,0
|
|
20231204,160900,144402104,1439,1439,1439,1439,0
|
|
20231204,160800,144402104,1439,1439,1439,1439,0
|
|
20231204,160700,144402104,1439,1439,1439,1439,0
|
|
20231204,160600,144402104,1439,1439,1439,1439,0
|
|
20231204,160500,144402104,1439,1439,1439,1439,0
|
|
20231204,160400,144402104,1439,1439,1439,1439,0
|
|
20231204,160300,144402104,1439,1439,1439,1439,0
|
|
20231204,160200,144402104,1439,1439,1439,1439,0
|
|
20231204,160100,144402104,1439,1439,1439,1439,0
|
|
20231204,160000,144402104,1439,1439,1439,1439,0
|
|
20231204,155900,144402104,1439,1439,1439,1439,0
|
|
20231204,155800,144402104,1439,1439,1439,1439,0
|
|
20231204,155700,144402104,1439,1439,1439,1439,0
|
|
20231204,155600,144402104,1439,1439,1439,1439,0
|
|
20231204,155500,144402104,1439,1439,1439,1439,0
|
|
20231204,155400,144402104,1439,1439,1439,1439,0
|
|
20231204,155300,144402104,1439,1439,1439,1439,0
|
|
20231204,155200,144402104,1439,1439,1439,1439,0
|
|
20231204,155100,144402104,1439,1439,1439,1439,0
|
|
20231204,155000,144402104,1439,1439,1439,1439,0
|
|
20231204,154900,144402104,1439,1439,1439,1439,0
|
|
20231204,154800,144402104,1439,1439,1439,1439,0
|
|
20231204,154700,144402104,1439,1439,1439,1439,0
|
|
20231204,154600,144402104,1439,1439,1439,1439,1651
|
|
20231204,154500,144402104,1439,1439,1439,1439,0
|
|
20231204,154400,144402104,1439,1439,1439,1439,0
|
|
20231204,154300,144402104,1439,1439,1439,1439,0
|
|
20231204,154200,144402104,1439,1439,1439,1439,0
|
|
20231204,154100,144402104,1439,1439,1439,1439,0
|
|
20231204,154000,144402104,1439,1439,1439,1439,0
|
|
20231204,153900,144402104,1439,1439,1439,1439,0
|
|
20231204,153800,144402104,1439,1439,1439,1439,0
|
|
20231204,153700,144402104,1439,1439,1439,1439,0
|
|
20231204,153600,144402104,1439,1439,1439,1439,0
|
|
20231204,153500,144402104,1439,1439,1439,1439,0
|
|
20231204,153400,144402104,1439,1439,1439,1439,0
|
|
20231204,153300,144402104,1439,1439,1439,1439,0
|
|
20231204,153200,144402104,1439,1439,1439,1439,0
|
|
20231204,153100,144402104,1439,1439,1439,1439,0
|
|
20231204,153000,144402104,1439,1439,1439,1439,1651
|
|
20231204,152900,142026315,1434,1434,1434,1434,0
|
|
20231204,152800,142026315,1434,1434,1434,1434,0
|
|
20231204,152700,142026315,1434,1434,1434,1434,0
|
|
20231204,152600,142026315,1434,1434,1434,1434,0
|
|
20231204,152500,142026315,1434,1434,1434,1434,0
|
|
20231204,152400,142026315,1434,1434,1434,1434,0
|
|
20231204,152300,142026315,1434,1434,1434,1434,0
|
|
20231204,152200,142026315,1434,1434,1434,1434,0
|
|
20231204,152100,142026315,1434,1434,1434,1434,0
|
|
20231204,152000,142026315,1434,1434,1434,1434,0
|
|
20231204,151900,142026315,1434,1433,1434,1433,16
|
|
20231204,151800,142003376,1423,1425,1425,1423,695
|
|
20231204,151700,141013524,1425,1431,1431,1425,779
|
|
20231204,151600,139902041,1435,1435,1435,1435,329
|
|
20231204,151500,139429926,1435,1435,1435,1435,0
|
|
20231204,151400,139429926,1435,1435,1435,1435,1
|
|
20231204,151300,139428491,1439,1439,1439,1439,0
|
|
20231204,151200,139428491,1439,1439,1439,1439,0
|
|
20231204,151100,139428491,1439,1439,1439,1439,1
|
|
20231204,151000,139427052,1439,1439,1439,1439,1
|
|
20231204,150900,139425613,1437,1437,1437,1437,0
|
|
20231204,150800,139425613,1437,1437,1437,1437,0
|
|
20231204,150700,139425613,1437,1437,1437,1437,0
|
|
20231204,150600,139425613,1437,1437,1437,1437,0
|
|
20231204,150500,139425613,1437,1437,1437,1437,12
|
|
20231204,150400,139408369,1439,1439,1439,1439,1
|
|
20231204,150300,139406930,1437,1437,1437,1437,0
|
|
20231204,150200,139406930,1437,1437,1437,1437,103
|
|
20231204,150100,139258919,1439,1439,1439,1439,0
|
|
20231204,150000,139258919,1439,1439,1439,1439,0
|
|
20231204,145900,139258919,1439,1439,1439,1439,0
|
|
20231204,145800,139258919,1439,1439,1439,1439,0
|
|
20231204,145700,139258919,1439,1439,1439,1439,0
|
|
20231204,145600,139258919,1439,1439,1439,1439,1
|
|
20231204,145500,139257480,1437,1437,1437,1437,0
|
|
20231204,145400,139257480,1437,1437,1437,1437,17
|
|
20231204,145300,139233051,1439,1439,1439,1439,0
|
|
20231204,145200,139233051,1439,1439,1439,1439,0
|
|
20231204,145100,139233051,1439,1439,1439,1439,0
|
|
20231204,145000,139233051,1439,1439,1439,1439,1
|
|
20231204,144900,139231612,1439,1439,1439,1439,0
|
|
20231204,144800,139231612,1439,1438,1439,1438,2
|
|
20231204,144700,139228735,1438,1438,1438,1438,2
|
|
20231204,144600,139225859,1438,1438,1438,1438,0
|
|
20231204,144500,139225859,1438,1438,1438,1438,0
|
|
20231204,144400,139225859,1438,1438,1438,1438,0
|
|
20231204,144300,139225859,1438,1438,1438,1438,209
|
|
20231204,144200,138925317,1438,1438,1438,1438,0
|
|
20231204,144100,138925317,1438,1438,1438,1438,0
|
|
20231204,144000,138925317,1438,1438,1438,1438,0
|
|
20231204,143900,138925317,1438,1438,1438,1438,0
|
|
20231204,143800,138925317,1438,1438,1438,1438,0
|
|
20231204,143700,138925317,1438,1438,1438,1438,0
|
|
20231204,143600,138925317,1438,1438,1438,1438,0
|
|
20231204,143500,138925317,1438,1438,1438,1438,0
|
|
20231204,143400,138925317,1438,1437,1438,1437,2
|
|
20231204,143300,138922442,1437,1437,1437,1437,1
|
|
20231204,143200,138921005,1437,1437,1437,1437,0
|
|
20231204,143100,138921005,1437,1437,1437,1437,0
|
|
20231204,143000,138921005,1437,1437,1437,1437,1
|
|
20231204,142900,138919568,1437,1437,1437,1437,0
|
|
20231204,142800,138919568,1437,1437,1437,1437,57
|
|
20231204,142700,138837659,1437,1435,1437,1435,69
|
|
20231204,142600,138738606,1437,1437,1437,1437,0
|
|
20231204,142500,138738606,1437,1437,1437,1437,1
|
|
20231204,142400,138737169,1437,1437,1437,1437,1
|
|
20231204,142300,138735732,1435,1435,1435,1435,1
|
|
20231204,142200,138734297,1437,1437,1437,1437,1
|
|
20231204,142100,138732860,1437,1437,1437,1437,0
|
|
20231204,142000,138732860,1437,1437,1437,1437,0
|
|
20231204,141900,138732860,1437,1437,1437,1437,0
|
|
20231204,141800,138732860,1437,1437,1437,1437,0
|
|
20231204,141700,138732860,1437,1437,1437,1437,3
|
|
20231204,141600,138728549,1431,1431,1431,1431,413
|
|
20231204,141500,138137546,1431,1431,1431,1431,0
|
|
20231204,141400,138137546,1431,1431,1431,1431,87
|
|
20231204,141300,138013049,1438,1438,1438,1438,0
|
|
20231204,141200,138013049,1438,1438,1438,1438,0
|
|
20231204,141100,138013049,1438,1438,1438,1438,0
|
|
20231204,141000,138013049,1438,1438,1438,1438,0
|
|
20231204,140900,138013049,1438,1438,1438,1438,0
|
|
20231204,140800,138013049,1438,1438,1438,1438,0
|
|
20231204,140700,138013049,1438,1438,1438,1438,0
|
|
20231204,140600,138013049,1438,1438,1438,1438,0
|
|
20231204,140500,138013049,1438,1438,1438,1438,0
|
|
20231204,140400,138013049,1438,1438,1438,1438,0
|
|
20231204,140300,138013049,1438,1438,1438,1438,0
|
|
20231204,140200,138013049,1438,1438,1438,1438,0
|
|
20231204,140100,138013049,1438,1438,1438,1438,0
|
|
20231204,140000,138013049,1438,1438,1438,1438,0
|
|
20231204,135900,138013049,1438,1438,1438,1438,1
|
|
20231204,135800,138011611,1438,1430,1438,1430,64
|
|
20231204,135700,137919627,1437,1438,1438,1437,103
|
|
20231204,135600,137771516,1438,1438,1438,1438,0
|
|
20231204,135500,137771516,1438,1438,1438,1438,0
|
|
20231204,135400,137771516,1438,1438,1438,1438,2
|
|
20231204,135300,137768640,1439,1439,1439,1439,2
|
|
20231204,135200,137765762,1439,1439,1439,1439,0
|
|
20231204,135100,137765762,1439,1437,1440,1437,3206
|
|
20231204,135000,133155728,1437,1437,1437,1437,0
|
|
20231204,134900,133155728,1437,1437,1437,1437,0
|
|
20231204,134800,133155728,1437,1437,1437,1437,0
|
|
20231204,134700,133155728,1437,1437,1437,1437,0
|
|
20231204,134600,133155728,1437,1437,1437,1437,0
|
|
20231204,134500,133155728,1437,1437,1437,1437,0
|
|
20231204,134400,133155728,1437,1437,1437,1437,0
|
|
20231204,134300,133155728,1437,1437,1437,1437,0
|
|
20231204,134200,133155728,1437,1437,1437,1437,1
|
|
20231204,134100,133154291,1437,1437,1437,1437,1
|
|
20231204,134000,133152854,1437,1437,1437,1437,0
|
|
20231204,133900,133152854,1437,1437,1437,1437,0
|
|
20231204,133800,133152854,1437,1435,1437,1435,302
|
|
20231204,133700,132719284,1435,1435,1435,1435,0
|
|
20231204,133600,132719284,1435,1435,1435,1435,0
|
|
20231204,133500,132719284,1435,1434,1435,1434,534
|
|
20231204,133400,131953457,1434,1434,1434,1434,1
|
|
20231204,133300,131952023,1434,1434,1434,1434,0
|
|
20231204,133200,131952023,1434,1434,1434,1434,0
|
|
20231204,133100,131952023,1434,1434,1434,1434,0
|
|
20231204,133000,131952023,1434,1434,1434,1434,0
|
|
20231204,132900,131952023,1434,1434,1434,1434,58
|
|
20231204,132800,131868851,1434,1434,1434,1434,3
|
|
20231204,132700,131864549,1434,1434,1434,1434,0
|
|
20231204,132600,131864549,1434,1434,1434,1434,0
|
|
20231204,132500,131864549,1434,1434,1434,1434,0
|
|
20231204,132400,131864549,1434,1434,1434,1434,0
|
|
20231204,132300,131864549,1434,1434,1434,1434,1
|
|
20231204,132200,131863115,1434,1434,1434,1434,0
|
|
20231204,132100,131863115,1434,1434,1434,1434,1
|
|
20231204,132000,131861681,1434,1434,1434,1434,0
|
|
20231204,131900,131861681,1434,1434,1434,1434,0
|
|
20231204,131800,131861681,1434,1434,1434,1434,0
|
|
20231204,131700,131861681,1434,1434,1434,1434,200
|
|
20231204,131600,131574881,1434,1434,1434,1434,0
|
|
20231204,131500,131574881,1434,1434,1434,1434,0
|
|
20231204,131400,131574881,1434,1434,1434,1434,1
|
|
20231204,131300,131573447,1433,1433,1433,1433,1000
|
|
20231204,131200,130140447,1433,1433,1433,1433,0
|
|
20231204,131100,130140447,1433,1433,1433,1433,0
|
|
20231204,131000,130140447,1433,1433,1433,1433,0
|
|
20231204,130900,130140447,1433,1433,1433,1433,0
|
|
20231204,130800,130140447,1433,1433,1433,1433,0
|
|
20231204,130700,130140447,1433,1433,1433,1433,0
|
|
20231204,130600,130140447,1433,1433,1433,1433,0
|
|
20231204,130500,130140447,1433,1433,1433,1433,0
|
|
20231204,130400,130140447,1433,1433,1434,1433,109
|
|
20231204,130300,129984231,1434,1434,1434,1434,0
|
|
20231204,130200,129984231,1434,1434,1434,1434,0
|
|
20231204,130100,129984231,1434,1434,1434,1434,0
|
|
20231204,130000,129984231,1434,1434,1434,1434,0
|
|
20231204,125900,129984231,1434,1434,1434,1434,0
|
|
20231204,125800,129984231,1434,1434,1434,1434,0
|
|
20231204,125700,129984231,1434,1434,1434,1434,0
|
|
20231204,125600,129984231,1434,1434,1434,1434,0
|
|
20231204,125500,129984231,1434,1434,1434,1434,0
|
|
20231204,125400,129984231,1434,1434,1434,1434,0
|
|
20231204,125300,129984231,1434,1434,1434,1434,0
|
|
20231204,125200,129984231,1434,1434,1434,1434,0
|
|
20231204,125100,129984231,1434,1434,1434,1434,0
|
|
20231204,125000,129984231,1434,1434,1434,1434,0
|
|
20231204,124900,129984231,1434,1434,1434,1434,0
|
|
20231204,124800,129984231,1434,1434,1434,1434,0
|
|
20231204,124700,129984231,1434,1434,1434,1434,0
|
|
20231204,124600,129984231,1434,1434,1434,1434,0
|
|
20231204,124500,129984231,1434,1434,1434,1434,0
|
|
20231204,124400,129984231,1434,1434,1434,1434,0
|
|
20231204,124300,129984231,1434,1434,1434,1434,0
|
|
20231204,124200,129984231,1434,1434,1434,1434,0
|
|
20231204,124100,129984231,1434,1434,1434,1434,1
|
|
20231204,124000,129982797,1434,1434,1434,1434,0
|
|
20231204,123900,129982797,1434,1434,1434,1434,0
|
|
20231204,123800,129982797,1434,1434,1434,1434,0
|
|
20231204,123700,129982797,1434,1434,1434,1434,2
|
|
20231204,123600,129979929,1434,1434,1434,1434,1
|
|
20231204,123500,129978495,1434,1434,1434,1434,0
|
|
20231204,123400,129978495,1434,1434,1434,1434,0
|
|
20231204,123300,129978495,1434,1434,1434,1434,7
|
|
20231204,123200,129968457,1426,1426,1426,1426,2
|
|
20231204,123100,129965605,1433,1433,1433,1433,1
|
|
20231204,123000,129964172,1434,1434,1434,1434,0
|
|
20231204,122900,129964172,1434,1434,1434,1434,1
|
|
20231204,122800,129962738,1434,1434,1434,1434,1
|
|
20231204,122700,129961304,1434,1434,1434,1434,10
|
|
20231204,122600,129946964,1434,1434,1434,1434,0
|
|
20231204,122500,129946964,1434,1434,1434,1434,1
|
|
20231204,122400,129945530,1434,1434,1434,1434,0
|
|
20231204,122300,129945530,1434,1434,1434,1434,0
|
|
20231204,122200,129945530,1434,1434,1434,1434,1
|
|
20231204,122100,129944096,1425,1425,1425,1425,0
|
|
20231204,122000,129944096,1425,1425,1425,1425,0
|
|
20231204,121900,129944096,1425,1425,1425,1425,0
|
|
20231204,121800,129944096,1425,1425,1425,1425,0
|
|
20231204,121700,129944096,1425,1425,1425,1425,0
|
|
20231204,121600,129944096,1425,1425,1425,1425,0
|
|
20231204,121500,129944096,1425,1426,1426,1425,100
|
|
20231204,121400,129801530,1426,1426,1426,1426,0
|
|
20231204,121300,129801530,1426,1426,1426,1426,300
|
|
20231204,121200,129373730,1425,1425,1425,1425,0
|
|
20231204,121100,129373730,1425,1425,1425,1425,0
|
|
20231204,121000,129373730,1425,1425,1425,1425,0
|
|
20231204,120900,129373730,1425,1425,1425,1425,0
|
|
20231204,120800,129373730,1425,1425,1425,1425,0
|
|
20231204,120700,129373730,1425,1425,1425,1425,0
|
|
20231204,120600,129373730,1425,1425,1425,1425,2
|
|
20231204,120500,129370880,1434,1434,1434,1434,0
|
|
20231204,120400,129370880,1434,1434,1434,1434,0
|
|
20231204,120300,129370880,1434,1434,1434,1434,0
|
|
20231204,120200,129370880,1434,1434,1434,1434,0
|
|
20231204,120100,129370880,1434,1434,1434,1434,0
|
|
20231204,120000,129370880,1434,1434,1434,1434,0
|
|
20231204,115900,129370880,1434,1434,1434,1434,0
|
|
20231204,115800,129370880,1434,1434,1434,1434,0
|
|
20231204,115700,129370880,1434,1434,1434,1434,0
|
|
20231204,115600,129370880,1434,1434,1434,1434,1
|
|
20231204,115500,129369446,1424,1424,1424,1424,0
|
|
20231204,115400,129369446,1424,1424,1424,1424,0
|
|
20231204,115300,129369446,1424,1427,1427,1424,365
|
|
20231204,115200,128849469,1434,1434,1434,1434,2
|
|
20231204,115100,128846601,1434,1428,1434,1428,13
|
|
20231204,115000,128828031,1428,1428,1428,1428,888
|
|
20231204,114900,127559967,1434,1434,1434,1434,2
|
|
20231204,114800,127557099,1427,1435,1435,1427,1042
|
|
20231204,114700,126070157,1428,1428,1428,1428,8671
|
|
20231204,114600,113687969,1435,1435,1435,1435,0
|
|
20231204,114500,113687969,1435,1426,1435,1426,11981
|
|
20231204,114400,96603054,1425,1425,1425,1425,200
|
|
20231204,114300,96318054,1435,1435,1435,1426,1563
|
|
20231204,114200,94089198,1426,1435,1435,1426,5319
|
|
20231204,114100,86502800,1435,1435,1435,1435,0
|
|
20231204,114000,86502800,1435,1435,1435,1435,0
|
|
20231204,113900,86502800,1435,1435,1435,1435,0
|
|
20231204,113800,86502800,1435,1435,1435,1435,0
|
|
20231204,113700,86502800,1435,1435,1435,1435,1
|
|
20231204,113600,86501365,1435,1435,1435,1435,348
|
|
20231204,113500,86001985,1435,1435,1435,1435,0
|
|
20231204,113400,86001985,1435,1435,1435,1435,0
|
|
20231204,113300,86001985,1435,1435,1435,1435,0
|
|
20231204,113200,86001985,1435,1435,1435,1435,0
|
|
20231204,113100,86001985,1435,1435,1435,1435,0
|
|
20231204,113000,86001985,1435,1435,1435,1435,0
|
|
20231204,112900,86001985,1435,1435,1435,1435,0
|
|
20231204,112800,86001985,1435,1435,1435,1435,1
|
|
20231204,112700,86000550,1435,1435,1435,1435,0
|
|
20231204,112600,86000550,1435,1435,1435,1435,1
|
|
20231204,112500,85999115,1435,1435,1435,1435,0
|
|
20231204,112400,85999115,1435,1435,1435,1435,0
|
|
20231204,112300,85999115,1435,1435,1435,1435,0
|
|
20231204,112200,85999115,1435,1435,1435,1435,0
|
|
20231204,112100,85999115,1435,1435,1435,1435,1
|
|
20231204,112000,85997680,1436,1436,1436,1436,0
|
|
20231204,111900,85997680,1436,1436,1436,1436,0
|
|
20231204,111800,85997680,1436,1436,1436,1436,0
|
|
20231204,111700,85997680,1436,1436,1436,1436,0
|
|
20231204,111600,85997680,1436,1436,1436,1436,0
|
|
20231204,111500,85997680,1436,1423,1436,1423,202
|
|
20231204,111400,85709821,1423,1428,1428,1423,6848
|
|
20231204,111300,75948532,1436,1436,1436,1436,0
|
|
20231204,111200,75948532,1436,1436,1436,1436,0
|
|
20231204,111100,75948532,1436,1428,1436,1428,14
|
|
20231204,111000,75928532,1436,1436,1436,1436,0
|
|
20231204,110900,75928532,1436,1436,1436,1436,0
|
|
20231204,110800,75928532,1436,1436,1436,1436,0
|
|
20231204,110700,75928532,1436,1436,1436,1436,0
|
|
20231204,110600,75928532,1436,1436,1436,1436,0
|
|
20231204,110500,75928532,1436,1436,1436,1436,0
|
|
20231204,110400,75928532,1436,1436,1436,1436,1
|
|
20231204,110300,75927096,1436,1436,1436,1436,0
|
|
20231204,110200,75927096,1436,1436,1436,1436,0
|
|
20231204,110100,75927096,1436,1436,1436,1436,0
|
|
20231204,110000,75927096,1436,1436,1436,1436,20
|
|
20231204,105900,75898376,1436,1436,1436,1436,2
|
|
20231204,105800,75895504,1436,1436,1436,1436,0
|
|
20231204,105700,75895504,1436,1436,1436,1436,15
|
|
20231204,105600,75873964,1436,1436,1436,1436,0
|
|
20231204,105500,75873964,1436,1436,1436,1436,0
|
|
20231204,105400,75873964,1436,1436,1436,1436,0
|
|
20231204,105300,75873964,1436,1435,1436,1435,3
|
|
20231204,105200,75869658,1436,1436,1436,1436,0
|
|
20231204,105100,75869658,1436,1436,1436,1436,0
|
|
20231204,105000,75869658,1436,1436,1436,1436,0
|
|
20231204,104900,75869658,1436,1436,1436,1436,0
|
|
20231204,104800,75869658,1436,1436,1436,1436,2002
|
|
20231204,104700,72994786,1436,1436,1436,1436,0
|
|
20231204,104600,72994786,1436,1436,1436,1436,0
|
|
20231204,104500,72994786,1436,1436,1436,1436,0
|
|
20231204,104400,72994786,1436,1436,1436,1436,0
|
|
20231204,104300,72994786,1436,1436,1436,1436,0
|
|
20231204,104200,72994786,1436,1428,1436,1428,312
|
|
20231204,104100,72549234,1436,1436,1436,1436,0
|
|
20231204,104000,72549234,1436,1436,1436,1436,1
|
|
20231204,103900,72547798,1430,1430,1430,1430,0
|
|
20231204,103800,72547798,1430,1430,1430,1430,675
|
|
20231204,103700,71582548,1430,1430,1430,1428,303
|
|
20231204,103600,71149858,1430,1430,1430,1430,1
|
|
20231204,103500,71148428,1430,1430,1430,1430,1
|
|
20231204,103400,71146998,1430,1430,1430,1430,10
|
|
20231204,103300,71132698,1430,1430,1430,1430,1
|
|
20231204,103200,71131268,1430,1430,1430,1430,2
|
|
20231204,103100,71128408,1430,1433,1433,1430,4317
|
|
20231204,103000,64948378,1435,1435,1435,1435,0
|
|
20231204,102900,64948378,1435,1435,1435,1435,0
|
|
20231204,102800,64948378,1435,1435,1435,1435,0
|
|
20231204,102700,64948378,1435,1435,1435,1435,0
|
|
20231204,102600,64948378,1435,1435,1435,1435,0
|
|
20231204,102500,64948378,1435,1435,1435,1435,1
|
|
20231204,102400,64946943,1435,1435,1435,1435,0
|
|
20231204,102300,64946943,1435,1435,1435,1435,0
|
|
20231204,102200,64946943,1435,1435,1435,1435,0
|
|
20231204,102100,64946943,1435,1435,1435,1435,0
|
|
20231204,102000,64946943,1435,1435,1435,1435,0
|
|
20231204,101900,64946943,1435,1435,1435,1435,0
|
|
20231204,101800,64946943,1435,1435,1435,1435,0
|
|
20231204,101700,64946943,1435,1435,1435,1435,0
|
|
20231204,101600,64946943,1435,1435,1435,1435,0
|
|
20231204,101500,64946943,1435,1435,1435,1435,0
|
|
20231204,101400,64946943,1435,1435,1435,1435,0
|
|
20231204,101300,64946943,1435,1435,1435,1435,0
|
|
20231204,101200,64946943,1435,1435,1435,1435,0
|
|
20231204,101100,64946943,1435,1435,1435,1435,0
|
|
20231204,101000,64946943,1435,1435,1435,1435,0
|
|
20231204,100900,64946943,1435,1435,1435,1435,0
|
|
20231204,100800,64946943,1435,1435,1435,1435,3
|
|
20231204,100700,64942638,1436,1436,1436,1436,1
|
|
20231204,100600,64941202,1435,1435,1435,1435,0
|
|
20231204,100500,64941202,1435,1435,1435,1435,1697
|
|
20231204,100400,62506007,1435,1433,1435,1433,40
|
|
20231204,100300,62448685,1435,1435,1435,1435,0
|
|
20231204,100200,62448685,1435,1435,1435,1435,100
|
|
20231204,100100,62305185,1435,1435,1435,1435,100
|
|
20231204,100000,62161685,1435,1435,1435,1435,0
|
|
20231204,095900,62161685,1435,1435,1435,1435,0
|
|
20231204,095800,62161685,1435,1435,1435,1435,0
|
|
20231204,095700,62161685,1435,1435,1435,1435,0
|
|
20231204,095600,62161685,1435,1435,1435,1435,0
|
|
20231204,095500,62161685,1435,1435,1435,1435,0
|
|
20231204,095400,62161685,1435,1435,1435,1435,1
|
|
20231204,095300,62160250,1435,1435,1435,1435,0
|
|
20231204,095200,62160250,1435,1435,1435,1435,12
|
|
20231204,095100,62143030,1435,1435,1435,1435,2
|
|
20231204,095000,62140160,1433,1433,1433,1433,0
|
|
20231204,094900,62140160,1433,1434,1434,1433,2
|
|
20231204,094800,62137293,1435,1435,1435,1435,0
|
|
20231204,094700,62137293,1435,1435,1435,1435,1
|
|
20231204,094600,62135858,1435,1435,1435,1435,0
|
|
20231204,094500,62135858,1435,1435,1435,1435,0
|
|
20231204,094400,62135858,1435,1435,1435,1435,0
|
|
20231204,094300,62135858,1435,1435,1435,1435,1
|
|
20231204,094200,62134423,1435,1435,1435,1435,1
|
|
20231204,094100,62132988,1435,1433,1435,1432,72
|
|
20231204,094000,62029875,1435,1435,1435,1435,71
|
|
20231204,093900,61927990,1434,1435,1435,1434,535
|
|
20231204,093800,61160790,1435,1435,1435,1435,0
|
|
20231204,093700,61160790,1435,1435,1435,1435,0
|
|
20231204,093600,61160790,1435,1435,1435,1435,3
|
|
20231204,093500,61156485,1434,1434,1435,1434,8
|
|
20231204,093400,61145010,1435,1435,1435,1435,72
|
|
20231204,093300,61041690,1435,1435,1435,1435,0
|
|
20231204,093200,61041690,1435,1434,1435,1434,444
|
|
20231204,093100,60404991,1434,1434,1434,1434,2
|
|
20231204,093000,60402123,1434,1434,1434,1434,2
|
|
20231204,092900,60399255,1434,1434,1434,1434,52
|
|
20231204,092800,60324687,1434,1433,1434,1433,1503
|
|
20231204,092700,58170885,1433,1433,1433,1433,2
|
|
20231204,092600,58168019,1433,1433,1433,1433,11
|
|
20231204,092500,58152256,1433,1433,1433,1433,0
|
|
20231204,092400,58152256,1433,1433,1433,1433,6
|
|
20231204,092300,58143658,1433,1426,1433,1426,2001
|
|
20231204,092200,55290225,1434,1431,1434,1431,203
|
|
20231204,092100,54999720,1431,1422,1431,1422,5163
|
|
20231204,092000,47656468,1431,1431,1431,1431,0
|
|
20231204,091900,47656468,1431,1421,1431,1421,9995
|
|
20231204,091800,33453563,1421,1431,1431,1421,8
|
|
20231204,091700,33442160,1431,1431,1431,1431,2
|
|
20231204,091600,33439298,1431,1424,1431,1420,5001
|
|
20231204,091500,26337857,1431,1431,1431,1431,2
|
|
20231204,091400,26334995,1431,1422,1431,1420,85
|
|
20231204,091300,26214282,1432,1432,1432,1432,0
|
|
20231204,091200,26214282,1432,1432,1432,1432,0
|
|
20231204,091100,26214282,1432,1432,1432,1432,11
|
|
20231204,091000,26198530,1432,1432,1432,1432,5
|
|
20231204,090900,26191370,1425,1432,1432,1425,3
|
|
20231204,090800,26187088,1435,1420,1435,1420,8211
|
|
20231204,090700,14487498,1420,1420,1420,1419,8
|
|
20231204,090600,14476141,1420,1427,1427,1397,7419
|
|
20231204,090500,3922147,1438,1429,1438,1429,3
|
|
20231204,090400,3917851,1438,1432,1438,1431,11
|
|
20231204,090300,3902059,1439,1439,1439,1439,2
|
|
20231204,090200,3899181,1439,1439,1439,1439,0
|
|
20231204,090100,3899181,1439,1439,1439,1427,2478
|
|
20231204,090000,351367,1439,1435,1440,1433,245
|