598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,185500,911035166,1349,1349,1349,1349,6988
|
|
20231207,185400,911035166,1349,1349,1349,1349,0
|
|
20231207,185300,911035166,1349,1349,1349,1349,0
|
|
20231207,185200,911035166,1349,1349,1349,1349,0
|
|
20231207,185100,911035166,1349,1349,1349,1349,0
|
|
20231207,185000,911035166,1349,1349,1349,1349,0
|
|
20231207,184900,911035166,1349,1349,1349,1349,0
|
|
20231207,184800,911035166,1349,1349,1349,1349,0
|
|
20231207,184700,911035166,1349,1349,1349,1349,0
|
|
20231207,184600,911035166,1349,1349,1349,1349,0
|
|
20231207,184500,911035166,1349,1349,1349,1349,0
|
|
20231207,184400,911035166,1349,1349,1349,1349,0
|
|
20231207,184300,911035166,1349,1349,1349,1349,0
|
|
20231207,184200,911035166,1349,1349,1349,1349,0
|
|
20231207,184100,911035166,1349,1349,1349,1349,0
|
|
20231207,184000,911035166,1349,1349,1349,1349,0
|
|
20231207,183900,911035166,1349,1349,1349,1349,0
|
|
20231207,183800,911035166,1349,1349,1349,1349,0
|
|
20231207,183700,911035166,1349,1349,1349,1349,0
|
|
20231207,183600,911035166,1349,1349,1349,1349,0
|
|
20231207,183500,911035166,1349,1349,1349,1349,0
|
|
20231207,183400,911035166,1349,1349,1349,1349,0
|
|
20231207,183300,911035166,1349,1349,1349,1349,0
|
|
20231207,183200,911035166,1349,1349,1349,1349,0
|
|
20231207,183100,911035166,1349,1349,1349,1349,0
|
|
20231207,183000,911035166,1349,1349,1349,1349,0
|
|
20231207,182900,911035166,1349,1349,1349,1349,0
|
|
20231207,182800,911035166,1349,1349,1349,1349,0
|
|
20231207,182700,911035166,1349,1349,1349,1349,0
|
|
20231207,182600,911035166,1349,1349,1349,1349,0
|
|
20231207,182500,911035166,1349,1349,1349,1349,6988
|
|
20231207,182400,911035166,1349,1349,1349,1349,0
|
|
20231207,182300,911035166,1349,1349,1349,1349,0
|
|
20231207,182200,911035166,1349,1349,1349,1349,0
|
|
20231207,182100,911035166,1349,1349,1349,1349,0
|
|
20231207,182000,911035166,1349,1349,1349,1349,0
|
|
20231207,181900,911035166,1349,1349,1349,1349,0
|
|
20231207,181800,911035166,1349,1349,1349,1349,0
|
|
20231207,181700,911035166,1349,1349,1349,1349,0
|
|
20231207,181600,911035166,1349,1349,1349,1349,0
|
|
20231207,181500,911035166,1349,1349,1349,1349,0
|
|
20231207,181400,911035166,1349,1349,1349,1349,0
|
|
20231207,181300,911035166,1349,1349,1349,1349,0
|
|
20231207,181200,911035166,1349,1349,1349,1349,0
|
|
20231207,181100,911035166,1349,1349,1349,1349,0
|
|
20231207,181000,911035166,1349,1349,1349,1349,0
|
|
20231207,180900,911035166,1349,1349,1349,1349,0
|
|
20231207,180800,911035166,1349,1349,1349,1349,0
|
|
20231207,180700,911035166,1349,1349,1349,1349,0
|
|
20231207,180600,911035166,1349,1349,1349,1349,0
|
|
20231207,180500,911035166,1349,1349,1349,1349,0
|
|
20231207,180400,911035166,1349,1349,1349,1349,0
|
|
20231207,180300,911035166,1349,1349,1349,1349,0
|
|
20231207,180200,911035166,1349,1349,1349,1349,0
|
|
20231207,180100,911035166,1349,1349,1349,1349,0
|
|
20231207,180000,911035166,1349,1349,1349,1349,0
|
|
20231207,175900,911035166,1349,1349,1349,1349,0
|
|
20231207,175800,911035166,1349,1349,1349,1349,0
|
|
20231207,175700,911035166,1349,1349,1349,1349,0
|
|
20231207,175600,911035166,1349,1349,1349,1349,0
|
|
20231207,175500,911035166,1349,1349,1349,1349,6988
|
|
20231207,175400,911035166,1349,1349,1349,1349,0
|
|
20231207,175300,911035166,1349,1349,1349,1349,0
|
|
20231207,175200,911035166,1349,1349,1349,1349,0
|
|
20231207,175100,911035166,1349,1349,1349,1349,0
|
|
20231207,175000,911035166,1349,1349,1349,1349,0
|
|
20231207,174900,911035166,1349,1349,1349,1349,0
|
|
20231207,174800,911035166,1349,1349,1349,1349,0
|
|
20231207,174700,911035166,1349,1349,1349,1349,0
|
|
20231207,174600,911035166,1349,1349,1349,1349,0
|
|
20231207,174500,911035166,1349,1349,1349,1349,0
|
|
20231207,174400,911035166,1349,1349,1349,1349,0
|
|
20231207,174300,911035166,1349,1349,1349,1349,0
|
|
20231207,174200,911035166,1349,1349,1349,1349,0
|
|
20231207,174100,911035166,1349,1349,1349,1349,0
|
|
20231207,174000,911035166,1349,1349,1349,1349,0
|
|
20231207,173900,911035166,1349,1349,1349,1349,0
|
|
20231207,173800,911035166,1349,1349,1349,1349,0
|
|
20231207,173700,911035166,1349,1349,1349,1349,0
|
|
20231207,173600,911035166,1349,1349,1349,1349,0
|
|
20231207,173500,911035166,1349,1349,1349,1349,0
|
|
20231207,173400,911035166,1349,1349,1349,1349,0
|
|
20231207,173300,911035166,1349,1349,1349,1349,0
|
|
20231207,173200,911035166,1349,1349,1349,1349,0
|
|
20231207,173100,911035166,1349,1349,1349,1349,0
|
|
20231207,173000,911035166,1349,1349,1349,1349,0
|
|
20231207,172900,911035166,1349,1349,1349,1349,0
|
|
20231207,172800,911035166,1349,1349,1349,1349,0
|
|
20231207,172700,911035166,1349,1349,1349,1349,0
|
|
20231207,172600,911035166,1349,1349,1349,1349,0
|
|
20231207,172500,911035166,1349,1349,1349,1349,6988
|
|
20231207,172400,911035166,1349,1349,1349,1349,0
|
|
20231207,172300,911035166,1349,1349,1349,1349,0
|
|
20231207,172200,911035166,1349,1349,1349,1349,0
|
|
20231207,172100,911035166,1349,1349,1349,1349,0
|
|
20231207,172000,911035166,1349,1349,1349,1349,0
|
|
20231207,171900,911035166,1349,1349,1349,1349,0
|
|
20231207,171800,911035166,1349,1349,1349,1349,0
|
|
20231207,171700,911035166,1349,1349,1349,1349,0
|
|
20231207,171600,911035166,1349,1349,1349,1349,0
|
|
20231207,171500,911035166,1349,1349,1349,1349,0
|
|
20231207,171400,911035166,1349,1349,1349,1349,0
|
|
20231207,171300,911035166,1349,1349,1349,1349,0
|
|
20231207,171200,911035166,1349,1349,1349,1349,0
|
|
20231207,171100,911035166,1349,1349,1349,1349,0
|
|
20231207,171000,911035166,1349,1349,1349,1349,0
|
|
20231207,170900,911035166,1349,1349,1349,1349,0
|
|
20231207,170800,911035166,1349,1349,1349,1349,0
|
|
20231207,170700,911035166,1349,1349,1349,1349,0
|
|
20231207,170600,911035166,1349,1349,1349,1349,0
|
|
20231207,170500,911035166,1349,1349,1349,1349,0
|
|
20231207,170400,911035166,1349,1349,1349,1349,0
|
|
20231207,170300,911035166,1349,1349,1349,1349,0
|
|
20231207,170200,911035166,1349,1349,1349,1349,0
|
|
20231207,170100,911035166,1349,1349,1349,1349,0
|
|
20231207,170000,911035166,1349,1349,1349,1349,0
|
|
20231207,165900,911035166,1349,1349,1349,1349,0
|
|
20231207,165800,911035166,1349,1349,1349,1349,0
|
|
20231207,165700,911035166,1349,1349,1349,1349,0
|
|
20231207,165600,911035166,1349,1349,1349,1349,0
|
|
20231207,165500,911035166,1349,1349,1349,1349,6988
|
|
20231207,165400,911035166,1349,1349,1349,1349,0
|
|
20231207,165300,911035166,1349,1349,1349,1349,0
|
|
20231207,165200,911035166,1349,1349,1349,1349,0
|
|
20231207,165100,911035166,1349,1349,1349,1349,0
|
|
20231207,165000,911035166,1349,1349,1349,1349,0
|
|
20231207,164900,911035166,1349,1349,1349,1349,0
|
|
20231207,164800,911035166,1349,1349,1349,1349,0
|
|
20231207,164700,911035166,1349,1349,1349,1349,0
|
|
20231207,164600,911035166,1349,1349,1349,1349,0
|
|
20231207,164500,911035166,1349,1349,1349,1349,0
|
|
20231207,164400,911035166,1349,1349,1349,1349,0
|
|
20231207,164300,911035166,1349,1349,1349,1349,0
|
|
20231207,164200,911035166,1349,1349,1349,1349,0
|
|
20231207,164100,911035166,1349,1349,1349,1349,0
|
|
20231207,164000,911035166,1349,1349,1349,1349,0
|
|
20231207,163900,911035166,1349,1349,1349,1349,0
|
|
20231207,163800,911035166,1349,1349,1349,1349,0
|
|
20231207,163700,911035166,1349,1349,1349,1349,0
|
|
20231207,163600,911035166,1349,1349,1349,1349,0
|
|
20231207,163500,911035166,1349,1349,1349,1349,0
|
|
20231207,163400,911035166,1349,1349,1349,1349,0
|
|
20231207,163300,911035166,1349,1349,1349,1349,0
|
|
20231207,163200,911035166,1349,1349,1349,1349,0
|
|
20231207,163100,911035166,1349,1349,1349,1349,0
|
|
20231207,163000,911035166,1349,1349,1349,1349,0
|
|
20231207,162900,911035166,1349,1349,1349,1349,0
|
|
20231207,162800,911035166,1349,1349,1349,1349,0
|
|
20231207,162700,911035166,1349,1349,1349,1349,0
|
|
20231207,162600,911035166,1349,1349,1349,1349,0
|
|
20231207,162500,911035166,1349,1349,1349,1349,6988
|
|
20231207,162400,911035166,1349,1349,1349,1349,0
|
|
20231207,162300,911035166,1349,1349,1349,1349,0
|
|
20231207,162200,911035166,1349,1349,1349,1349,0
|
|
20231207,162100,911035166,1349,1349,1349,1349,0
|
|
20231207,162000,911035166,1349,1349,1349,1349,0
|
|
20231207,161900,911035166,1349,1349,1349,1349,0
|
|
20231207,161800,911035166,1349,1349,1349,1349,0
|
|
20231207,161700,911035166,1349,1349,1349,1349,0
|
|
20231207,161600,911035166,1349,1349,1349,1349,0
|
|
20231207,161500,911035166,1349,1349,1349,1349,0
|
|
20231207,161400,911035166,1349,1349,1349,1349,0
|
|
20231207,161300,911035166,1349,1349,1349,1349,0
|
|
20231207,161200,911035166,1349,1349,1349,1349,0
|
|
20231207,161100,911035166,1349,1349,1349,1349,0
|
|
20231207,161000,911035166,1349,1349,1349,1349,0
|
|
20231207,160900,911035166,1349,1349,1349,1349,0
|
|
20231207,160800,911035166,1349,1349,1349,1349,0
|
|
20231207,160700,911035166,1349,1349,1349,1349,0
|
|
20231207,160600,911035166,1349,1349,1349,1349,0
|
|
20231207,160500,911035166,1349,1349,1349,1349,0
|
|
20231207,160400,911035166,1349,1349,1349,1349,0
|
|
20231207,160300,911035166,1349,1349,1349,1349,0
|
|
20231207,160200,911035166,1349,1349,1349,1349,0
|
|
20231207,160100,911035166,1349,1349,1349,1349,0
|
|
20231207,160000,911035166,1349,1349,1349,1349,0
|
|
20231207,155900,911035166,1349,1349,1349,1349,0
|
|
20231207,155800,911035166,1349,1349,1349,1349,0
|
|
20231207,155700,911035166,1349,1349,1349,1349,0
|
|
20231207,155600,911035166,1349,1349,1349,1349,0
|
|
20231207,155500,911035166,1349,1349,1349,1349,6988
|
|
20231207,155400,911035166,1349,1349,1349,1349,0
|
|
20231207,155300,911035166,1349,1349,1349,1349,0
|
|
20231207,155200,911035166,1349,1349,1349,1349,0
|
|
20231207,155100,911035166,1349,1349,1349,1349,0
|
|
20231207,155000,911035166,1349,1349,1349,1349,0
|
|
20231207,154900,911035166,1349,1349,1349,1349,0
|
|
20231207,154800,911035166,1349,1349,1349,1349,0
|
|
20231207,154700,911035166,1349,1349,1349,1349,0
|
|
20231207,154600,911035166,1349,1349,1349,1349,0
|
|
20231207,154500,911035166,1349,1349,1349,1349,0
|
|
20231207,154400,911035166,1349,1349,1349,1349,0
|
|
20231207,154300,911035166,1349,1349,1349,1349,0
|
|
20231207,154200,911035166,1349,1349,1349,1349,0
|
|
20231207,154100,911035166,1349,1349,1349,1349,0
|
|
20231207,154000,911035166,1349,1349,1349,1349,0
|
|
20231207,153900,911035166,1349,1349,1349,1349,0
|
|
20231207,153800,911035166,1349,1349,1349,1349,0
|
|
20231207,153700,911035166,1349,1349,1349,1349,0
|
|
20231207,153600,911035166,1349,1349,1349,1349,0
|
|
20231207,153500,911035166,1349,1349,1349,1349,0
|
|
20231207,153400,911035166,1349,1349,1349,1349,0
|
|
20231207,153300,911035166,1349,1349,1349,1349,0
|
|
20231207,153200,911035166,1349,1349,1349,1349,0
|
|
20231207,153100,911035166,1349,1349,1349,1349,0
|
|
20231207,153000,911035166,1349,1349,1349,1349,6988
|
|
20231207,152900,901608354,1347,1347,1347,1347,0
|
|
20231207,152800,901608354,1347,1347,1347,1347,0
|
|
20231207,152700,901608354,1347,1347,1347,1347,0
|
|
20231207,152600,901608354,1347,1347,1347,1347,0
|
|
20231207,152500,901608354,1347,1347,1347,1347,0
|
|
20231207,152400,901608354,1347,1347,1347,1347,0
|
|
20231207,152300,901608354,1347,1347,1347,1347,0
|
|
20231207,152200,901608354,1347,1347,1347,1347,0
|
|
20231207,152100,901608354,1347,1347,1347,1347,0
|
|
20231207,152000,901608354,1347,1347,1347,1347,0
|
|
20231207,151900,901608354,1347,1342,1347,1341,2091
|
|
20231207,151800,898797261,1342,1341,1347,1341,5
|
|
20231207,151700,898790542,1349,1345,1349,1341,2103
|
|
20231207,151600,895961194,1340,1347,1347,1340,9
|
|
20231207,151500,895949086,1347,1347,1347,1347,300
|
|
20231207,151400,895544986,1347,1345,1347,1345,1000
|
|
20231207,151300,894198375,1338,1338,1338,1338,0
|
|
20231207,151200,894198375,1338,1338,1338,1338,7
|
|
20231207,151100,894189009,1346,1343,1346,1343,1000
|
|
20231207,151000,892843890,1337,1338,1340,1337,1243
|
|
20231207,150900,891181833,1338,1340,1340,1338,2287
|
|
20231207,150800,888120995,1340,1340,1340,1340,500
|
|
20231207,150700,887450995,1343,1343,1343,1343,0
|
|
20231207,150600,887450995,1343,1343,1343,1343,59
|
|
20231207,150500,887371758,1339,1339,1339,1339,0
|
|
20231207,150400,887371758,1339,1341,1341,1339,1246
|
|
20231207,150300,885702109,1343,1343,1344,1343,207
|
|
20231207,150200,885424101,1344,1344,1344,1344,0
|
|
20231207,150100,885424101,1344,1344,1344,1344,50
|
|
20231207,150000,885356901,1345,1345,1345,1345,0
|
|
20231207,145900,885356901,1345,1345,1345,1345,0
|
|
20231207,145800,885356901,1345,1344,1345,1344,200
|
|
20231207,145700,885088001,1340,1344,1344,1340,750
|
|
20231207,145600,884082897,1344,1344,1344,1344,0
|
|
20231207,145500,884082897,1344,1344,1344,1344,31
|
|
20231207,145400,884041233,1345,1345,1345,1345,0
|
|
20231207,145300,884041233,1345,1345,1345,1345,0
|
|
20231207,145200,884041233,1345,1345,1345,1345,1
|
|
20231207,145100,884039888,1340,1340,1340,1340,0
|
|
20231207,145000,884039888,1340,1345,1345,1340,448
|
|
20231207,144900,883439252,1346,1346,1346,1346,25
|
|
20231207,144800,883405602,1345,1345,1345,1345,0
|
|
20231207,144700,883405602,1345,1345,1345,1345,17
|
|
20231207,144600,883382737,1346,1346,1346,1346,0
|
|
20231207,144500,883382737,1346,1346,1346,1346,5
|
|
20231207,144400,883376007,1346,1346,1346,1346,51
|
|
20231207,144300,883307361,1340,1345,1345,1340,1072
|
|
20231207,144200,881868125,1346,1346,1346,1346,0
|
|
20231207,144100,881868125,1346,1346,1346,1346,250
|
|
20231207,144000,881531625,1345,1345,1345,1345,1453
|
|
20231207,143900,879577340,1345,1345,1345,1345,1
|
|
20231207,143800,879575995,1342,1342,1342,1342,0
|
|
20231207,143700,879575995,1342,1342,1342,1342,0
|
|
20231207,143600,879575995,1342,1344,1344,1342,1000
|
|
20231207,143500,878233022,1344,1343,1344,1343,640
|
|
20231207,143400,877372929,1342,1342,1342,1342,209
|
|
20231207,143300,877092451,1341,1341,1341,1341,300
|
|
20231207,143200,876690151,1341,1341,1341,1341,0
|
|
20231207,143100,876690151,1341,1341,1341,1341,14
|
|
20231207,143000,876671377,1340,1340,1340,1340,1
|
|
20231207,142900,876670037,1338,1338,1338,1338,0
|
|
20231207,142800,876670037,1338,1338,1338,1338,0
|
|
20231207,142700,876670037,1338,1338,1338,1338,0
|
|
20231207,142600,876670037,1338,1338,1338,1338,0
|
|
20231207,142500,876670037,1338,1338,1338,1338,0
|
|
20231207,142400,876670037,1338,1338,1338,1338,0
|
|
20231207,142300,876670037,1338,1338,1340,1338,1785
|
|
20231207,142200,874279912,1338,1342,1342,1338,1020
|
|
20231207,142100,872913906,1343,1343,1343,1343,0
|
|
20231207,142000,872913906,1343,1343,1343,1343,12
|
|
20231207,141900,872897790,1343,1343,1343,1343,0
|
|
20231207,141800,872897790,1343,1343,1343,1343,0
|
|
20231207,141700,872897790,1343,1343,1343,1343,8
|
|
20231207,141600,872887046,1344,1344,1344,1344,0
|
|
20231207,141500,872887046,1344,1344,1344,1344,0
|
|
20231207,141400,872887046,1344,1344,1344,1344,560
|
|
20231207,141300,872134406,1344,1344,1344,1342,625
|
|
20231207,141200,871294616,1344,1344,1344,1344,0
|
|
20231207,141100,871294616,1344,1344,1344,1344,0
|
|
20231207,141000,871294616,1344,1344,1344,1344,0
|
|
20231207,140900,871294616,1344,1345,1345,1344,105
|
|
20231207,140800,871153491,1345,1345,1345,1345,0
|
|
20231207,140700,871153491,1345,1345,1345,1345,0
|
|
20231207,140600,871153491,1345,1345,1345,1345,0
|
|
20231207,140500,871153491,1345,1345,1345,1345,999
|
|
20231207,140400,869809836,1346,1349,1349,1346,51
|
|
20231207,140300,869741187,1349,1349,1349,1349,0
|
|
20231207,140200,869741187,1349,1350,1350,1349,179
|
|
20231207,140100,869499538,1351,1351,1351,1351,0
|
|
20231207,140000,869499538,1351,1351,1351,1351,0
|
|
20231207,135900,869499538,1351,1351,1351,1351,0
|
|
20231207,135800,869499538,1351,1351,1351,1351,0
|
|
20231207,135700,869499538,1351,1351,1351,1351,0
|
|
20231207,135600,869499538,1351,1344,1351,1343,328
|
|
20231207,135500,869058882,1344,1344,1344,1344,0
|
|
20231207,135400,869058882,1344,1344,1344,1344,0
|
|
20231207,135300,869058882,1344,1350,1350,1344,400
|
|
20231207,135200,868520682,1353,1353,1353,1353,0
|
|
20231207,135100,868520682,1353,1352,1353,1352,300
|
|
20231207,135000,868114890,1354,1354,1354,1354,0
|
|
20231207,134900,868114890,1354,1344,1354,1344,6000
|
|
20231207,134800,860012303,1345,1345,1345,1345,0
|
|
20231207,134700,860012303,1345,1345,1345,1345,0
|
|
20231207,134600,860012303,1345,1345,1345,1345,12
|
|
20231207,134500,859996163,1345,1343,1345,1343,104
|
|
20231207,134400,859856289,1343,1345,1345,1343,27
|
|
20231207,134300,859820020,1334,1343,1343,1334,45000
|
|
20231207,134200,799740209,1342,1342,1342,1342,100
|
|
20231207,134100,799606009,1350,1350,1350,1350,1250
|
|
20231207,134000,797918509,1356,1356,1356,1356,0
|
|
20231207,133900,797918509,1356,1356,1356,1356,0
|
|
20231207,133800,797918509,1356,1356,1356,1356,0
|
|
20231207,133700,797918509,1356,1356,1362,1356,197
|
|
20231207,133600,797651371,1355,1354,1355,1354,3985
|
|
20231207,133500,792255677,1354,1349,1367,1349,23895
|
|
20231207,133400,759864128,1347,1340,1347,1340,19352
|
|
20231207,133300,733834960,1338,1338,1338,1338,200
|
|
20231207,133200,733567360,1338,1338,1338,1338,6
|
|
20231207,133100,733559332,1338,1338,1338,1338,0
|
|
20231207,133000,733559332,1338,1338,1338,1338,0
|
|
20231207,132900,733559332,1338,1334,1338,1334,11359
|
|
20231207,132800,718373941,1335,1335,1335,1335,8
|
|
20231207,132700,718363261,1334,1334,1334,1334,69
|
|
20231207,132600,718271215,1333,1333,1333,1333,0
|
|
20231207,132500,718271215,1333,1333,1333,1333,1
|
|
20231207,132400,718269882,1332,1332,1332,1332,0
|
|
20231207,132300,718269882,1332,1332,1332,1332,10
|
|
20231207,132200,718256562,1332,1332,1332,1332,5
|
|
20231207,132100,718249902,1330,1330,1330,1330,0
|
|
20231207,132000,718249902,1330,1330,1330,1330,92
|
|
20231207,131900,718127542,1330,1330,1330,1330,720
|
|
20231207,131800,717169942,1330,1330,1330,1330,863
|
|
20231207,131700,716022152,1329,1329,1329,1329,0
|
|
20231207,131600,716022152,1329,1329,1329,1329,0
|
|
20231207,131500,716022152,1329,1329,1329,1329,0
|
|
20231207,131400,716022152,1329,1329,1329,1329,13
|
|
20231207,131300,716004875,1329,1330,1330,1329,10
|
|
20231207,131200,715991580,1336,1330,1336,1330,505
|
|
20231207,131100,715316953,1330,1330,1330,1329,10686
|
|
20231207,131000,701114488,1330,1330,1330,1330,11052
|
|
20231207,130900,686415328,1330,1330,1330,1330,5
|
|
20231207,130800,686408678,1336,1333,1336,1330,30051
|
|
20231207,130700,646418770,1333,1334,1334,1333,163
|
|
20231207,130600,646201329,1337,1337,1337,1337,0
|
|
20231207,130500,646201329,1337,1337,1337,1337,0
|
|
20231207,130400,646201329,1337,1337,1337,1337,1
|
|
20231207,130300,646199992,1338,1338,1338,1338,0
|
|
20231207,130200,646199992,1338,1338,1338,1338,0
|
|
20231207,130100,646199992,1338,1338,1338,1338,290
|
|
20231207,130000,645811972,1338,1337,1338,1337,1003
|
|
20231207,125900,644469974,1332,1334,1334,1332,10200
|
|
20231207,125800,630880213,1334,1334,1334,1334,1
|
|
20231207,125700,630878879,1334,1334,1334,1334,8
|
|
20231207,125600,630868207,1335,1335,1335,1335,92
|
|
20231207,125500,630745387,1335,1335,1335,1335,8
|
|
20231207,125400,630734707,1335,1335,1335,1335,4
|
|
20231207,125300,630729367,1335,1335,1335,1335,6
|
|
20231207,125200,630721357,1335,1335,1335,1335,6
|
|
20231207,125100,630713347,1335,1335,1338,1335,51
|
|
20231207,125000,630645127,1335,1335,1335,1335,2
|
|
20231207,124900,630642457,1335,1335,1335,1335,8
|
|
20231207,124800,630631777,1338,1338,1338,1338,0
|
|
20231207,124700,630631777,1338,1338,1338,1338,0
|
|
20231207,124600,630631777,1338,1338,1338,1338,0
|
|
20231207,124500,630631777,1338,1338,1338,1338,0
|
|
20231207,124400,630631777,1338,1338,1338,1338,0
|
|
20231207,124300,630631777,1338,1338,1338,1338,0
|
|
20231207,124200,630631777,1338,1337,1338,1337,12
|
|
20231207,124100,630615730,1338,1338,1338,1338,0
|
|
20231207,124000,630615730,1338,1338,1338,1338,0
|
|
20231207,123900,630615730,1338,1338,1338,1338,0
|
|
20231207,123800,630615730,1338,1339,1339,1338,16
|
|
20231207,123700,630594321,1338,1338,1338,1338,10
|
|
20231207,123600,630580941,1333,1333,1333,1333,0
|
|
20231207,123500,630580941,1333,1333,1333,1333,0
|
|
20231207,123400,630580941,1333,1337,1337,1333,800
|
|
20231207,123300,629514212,1338,1338,1338,1338,0
|
|
20231207,123200,629514212,1338,1337,1339,1337,1010
|
|
20231207,123100,628162101,1337,1337,1337,1337,3
|
|
20231207,123000,628158090,1337,1336,1337,1336,9
|
|
20231207,122900,628146065,1334,1334,1334,1334,0
|
|
20231207,122800,628146065,1334,1334,1334,1334,8
|
|
20231207,122700,628135393,1337,1337,1337,1337,1
|
|
20231207,122600,628134056,1333,1333,1333,1333,0
|
|
20231207,122500,628134056,1333,1333,1333,1333,0
|
|
20231207,122400,628134056,1333,1333,1333,1333,8
|
|
20231207,122300,628123392,1338,1338,1338,1338,0
|
|
20231207,122200,628123392,1338,1338,1338,1338,0
|
|
20231207,122100,628123392,1338,1338,1338,1338,0
|
|
20231207,122000,628123392,1338,1338,1338,1338,170
|
|
20231207,121900,627895932,1333,1333,1333,1333,8
|
|
20231207,121800,627885268,1333,1333,1333,1333,150
|
|
20231207,121700,627685318,1333,1335,1335,1333,1000
|
|
20231207,121600,626351245,1338,1338,1338,1338,1
|
|
20231207,121500,626349907,1335,1335,1335,1335,0
|
|
20231207,121400,626349907,1335,1336,1336,1335,234
|
|
20231207,121300,626037443,1338,1336,1338,1336,371
|
|
20231207,121200,625541257,1337,1337,1337,1337,464
|
|
20231207,121100,624920889,1337,1337,1337,1337,0
|
|
20231207,121000,624920889,1337,1337,1337,1337,0
|
|
20231207,120900,624920889,1337,1337,1337,1337,0
|
|
20231207,120800,624920889,1337,1338,1338,1337,10
|
|
20231207,120700,624907517,1338,1338,1338,1338,0
|
|
20231207,120600,624907517,1338,1338,1338,1338,82
|
|
20231207,120500,624797801,1339,1339,1339,1339,100
|
|
20231207,120400,624663901,1339,1339,1339,1339,10
|
|
20231207,120300,624650511,1339,1339,1339,1339,0
|
|
20231207,120200,624650511,1339,1339,1339,1339,0
|
|
20231207,120100,624650511,1339,1335,1339,1335,6578
|
|
20231207,120000,615843339,1335,1332,1335,1332,9
|
|
20231207,115900,615831348,1331,1336,1336,1331,7
|
|
20231207,115800,615822024,1330,1330,1330,1330,0
|
|
20231207,115700,615822024,1330,1330,1330,1330,0
|
|
20231207,115600,615822024,1330,1330,1330,1330,0
|
|
20231207,115500,615822024,1330,1330,1330,1330,8
|
|
20231207,115400,615811384,1332,1332,1332,1332,5168
|
|
20231207,115300,608927608,1330,1330,1330,1330,0
|
|
20231207,115200,608927608,1330,1332,1332,1330,1136
|
|
20231207,115100,607415444,1332,1332,1332,1332,8
|
|
20231207,115000,607404788,1333,1333,1333,1333,0
|
|
20231207,114900,607404788,1333,1333,1333,1333,0
|
|
20231207,114800,607404788,1333,1333,1333,1333,0
|
|
20231207,114700,607404788,1333,1334,1334,1333,112
|
|
20231207,114600,607255482,1334,1334,1334,1334,0
|
|
20231207,114500,607255482,1334,1334,1334,1334,500
|
|
20231207,114400,606588482,1335,1335,1335,1335,0
|
|
20231207,114300,606588482,1335,1335,1335,1335,9
|
|
20231207,114200,606576467,1339,1335,1339,1335,1155
|
|
20231207,114100,605033624,1333,1332,1333,1332,7
|
|
20231207,114000,605024294,1328,1328,1328,1328,0
|
|
20231207,113900,605024294,1328,1332,1332,1328,308
|
|
20231207,113800,604614070,1332,1332,1332,1332,1
|
|
20231207,113700,604612738,1328,1328,1328,1328,8
|
|
20231207,113600,604602114,1328,1332,1332,1328,202
|
|
20231207,113500,604333854,1328,1329,1329,1328,18000
|
|
20231207,113400,580428905,1329,1330,1330,1329,5000
|
|
20231207,113300,573782065,1330,1330,1330,1330,8
|
|
20231207,113200,573771425,1330,1331,1331,1330,2000
|
|
20231207,113100,571110603,1331,1332,1332,1331,127
|
|
20231207,113000,570941440,1332,1332,1336,1332,80
|
|
20231207,112900,570834876,1332,1332,1332,1332,581
|
|
20231207,112800,570060984,1333,1333,1333,1333,420
|
|
20231207,112700,569501124,1336,1335,1336,1335,6
|
|
20231207,112600,569493109,1334,1334,1334,1334,0
|
|
20231207,112500,569493109,1334,1333,1334,1333,1131
|
|
20231207,112400,567984363,1333,1333,1333,1333,50
|
|
20231207,112300,567917713,1334,1334,1334,1334,327
|
|
20231207,112200,567481495,1333,1333,1333,1333,251
|
|
20231207,112100,567146912,1333,1334,1334,1333,58
|
|
20231207,112000,567069548,1334,1334,1334,1334,8
|
|
20231207,111900,567058876,1334,1334,1334,1334,0
|
|
20231207,111800,567058876,1334,1334,1334,1334,0
|
|
20231207,111700,567058876,1334,1334,1334,1334,0
|
|
20231207,111600,567058876,1334,1335,1335,1334,115
|
|
20231207,111500,566905366,1335,1335,1335,1335,0
|
|
20231207,111400,566905366,1335,1335,1335,1335,0
|
|
20231207,111300,566905366,1335,1335,1335,1335,346
|
|
20231207,111200,566443456,1336,1336,1336,1336,0
|
|
20231207,111100,566443456,1336,1336,1336,1336,0
|
|
20231207,111000,566443456,1336,1336,1336,1336,60
|
|
20231207,110900,566363296,1336,1332,1336,1332,45
|
|
20231207,110800,566303208,1332,1332,1332,1332,0
|
|
20231207,110700,566303208,1332,1332,1332,1332,0
|
|
20231207,110600,566303208,1332,1332,1332,1332,8
|
|
20231207,110500,566292552,1332,1332,1332,1332,0
|
|
20231207,110400,566292552,1332,1332,1332,1332,0
|
|
20231207,110300,566292552,1332,1332,1332,1332,9
|
|
20231207,110200,566280564,1340,1340,1340,1340,0
|
|
20231207,110100,566280564,1340,1340,1340,1340,0
|
|
20231207,110000,566280564,1340,1332,1340,1332,9
|
|
20231207,105900,566268568,1332,1332,1332,1332,1
|
|
20231207,105800,566267236,1334,1334,1334,1334,784
|
|
20231207,105700,565221380,1334,1334,1334,1334,8
|
|
20231207,105600,565210708,1341,1341,1341,1341,0
|
|
20231207,105500,565210708,1341,1340,1341,1340,102
|
|
20231207,105400,565074026,1334,1334,1334,1334,0
|
|
20231207,105300,565074026,1334,1334,1334,1334,8
|
|
20231207,105200,565063354,1329,1336,1336,1329,751
|
|
20231207,105100,564061845,1344,1336,1345,1328,18304
|
|
20231207,105000,539660892,1336,1339,1339,1336,10
|
|
20231207,104900,539647526,1336,1333,1336,1333,472
|
|
20231207,104800,539016937,1336,1336,1336,1336,1
|
|
20231207,104700,539015601,1327,1336,1336,1327,21002
|
|
20231207,104600,511106300,1331,1331,1336,1331,2837
|
|
20231207,104500,507330248,1331,1331,1331,1331,2714
|
|
20231207,104400,503717914,1331,1331,1331,1331,144
|
|
20231207,104300,503526250,1331,1335,1335,1331,26380
|
|
20231207,104200,468410739,1335,1335,1335,1335,108
|
|
20231207,104100,468266559,1335,1335,1335,1335,185
|
|
20231207,104000,468019584,1331,1331,1331,1331,8
|
|
20231207,103900,468008936,1331,1331,1331,1331,2
|
|
20231207,103800,468006274,1330,1330,1330,1330,16
|
|
20231207,103700,467984994,1330,1330,1330,1330,798
|
|
20231207,103600,466923654,1337,1337,1337,1337,0
|
|
20231207,103500,466923654,1337,1337,1337,1337,0
|
|
20231207,103400,466923654,1337,1337,1337,1337,1
|
|
20231207,103300,466922317,1337,1337,1338,1337,750
|
|
20231207,103200,465918829,1329,1329,1329,1329,50
|
|
20231207,103100,465852379,1329,1329,1329,1329,8
|
|
20231207,103000,465841747,1329,1331,1331,1329,13078
|
|
20231207,102900,448447872,1331,1331,1331,1331,99
|
|
20231207,102800,448316103,1331,1333,1333,1331,4761
|
|
20231207,102700,441973812,1338,1338,1338,1338,1
|
|
20231207,102600,441972474,1339,1339,1339,1339,0
|
|
20231207,102500,441972474,1339,1339,1339,1339,0
|
|
20231207,102400,441972474,1339,1339,1339,1339,0
|
|
20231207,102300,441972474,1339,1339,1339,1339,25
|
|
20231207,102200,441938999,1332,1332,1332,1332,0
|
|
20231207,102100,441938999,1332,1334,1334,1332,5500
|
|
20231207,102000,434612259,1333,1338,1338,1333,31096
|
|
20231207,101900,393130945,1346,1346,1346,1346,0
|
|
20231207,101800,393130945,1346,1345,1346,1336,8532
|
|
20231207,101700,381713075,1338,1338,1338,1338,0
|
|
20231207,101600,381713075,1338,1340,1340,1338,26000
|
|
20231207,101500,346896894,1340,1340,1340,1340,0
|
|
20231207,101400,346896894,1340,1342,1345,1340,14521
|
|
20231207,101300,327430794,1340,1340,1340,1340,0
|
|
20231207,101200,327430794,1340,1340,1340,1340,0
|
|
20231207,101100,327430794,1340,1340,1340,1340,0
|
|
20231207,101000,327430794,1340,1340,1340,1340,0
|
|
20231207,100900,327430794,1340,1340,1340,1340,10
|
|
20231207,100800,327417394,1339,1340,1340,1339,99
|
|
20231207,100700,327284823,1342,1340,1342,1340,58
|
|
20231207,100600,327207009,1342,1342,1342,1342,0
|
|
20231207,100500,327207009,1342,1342,1342,1342,0
|
|
20231207,100400,327207009,1342,1339,1342,1339,250
|
|
20231207,100300,326872256,1339,1339,1339,1339,0
|
|
20231207,100200,326872256,1339,1343,1343,1339,4023
|
|
20231207,100100,321473170,1343,1349,1350,1343,25551
|
|
20231207,100000,287108776,1349,1349,1349,1349,223
|
|
20231207,095900,286807949,1350,1350,1350,1350,1250
|
|
20231207,095800,285120449,1354,1359,1359,1354,40
|
|
20231207,095700,285066147,1362,1362,1362,1362,0
|
|
20231207,095600,285066147,1362,1362,1362,1362,0
|
|
20231207,095500,285066147,1362,1362,1362,1362,0
|
|
20231207,095400,285066147,1362,1362,1362,1362,1
|
|
20231207,095300,285064785,1357,1349,1357,1349,1135
|
|
20231207,095200,283530462,1349,1354,1357,1349,1103
|
|
20231207,095100,282037007,1354,1354,1354,1354,1
|
|
20231207,095000,282035653,1348,1354,1354,1348,243
|
|
20231207,094900,281707859,1348,1349,1350,1348,21669
|
|
20231207,094800,252475852,1347,1347,1347,1347,299
|
|
20231207,094700,252073099,1347,1344,1347,1344,6
|
|
20231207,094600,252065032,1336,1336,1336,1336,0
|
|
20231207,094500,252065032,1336,1336,1336,1336,749
|
|
20231207,094400,251064368,1335,1335,1335,1335,0
|
|
20231207,094300,251064368,1335,1333,1335,1333,2545
|
|
20231207,094200,247670883,1333,1334,1334,1332,1951
|
|
20231207,094100,245070117,1335,1341,1341,1335,11705
|
|
20231207,094000,229420704,1341,1340,1341,1340,6
|
|
20231207,093900,229412659,1340,1344,1344,1340,4655
|
|
20231207,093800,223171885,1349,1345,1350,1342,7329
|
|
20231207,093700,213297347,1344,1344,1344,1344,30
|
|
20231207,093600,213257027,1344,1351,1351,1344,9752
|
|
20231207,093500,200130417,1351,1357,1357,1351,22
|
|
20231207,093400,200100629,1357,1352,1357,1350,1009
|
|
20231207,093300,198737864,1357,1357,1357,1357,5
|
|
20231207,093200,198731079,1357,1355,1358,1352,2319
|
|
20231207,093100,195591748,1364,1368,1368,1355,122
|
|
20231207,093000,195426380,1372,1370,1372,1370,300
|
|
20231207,092900,195015158,1380,1360,1380,1360,2580
|
|
20231207,092800,191463683,1360,1353,1360,1352,5203
|
|
20231207,092700,184395932,1353,1354,1354,1353,300
|
|
20231207,092600,183990027,1359,1362,1362,1359,1889
|
|
20231207,092500,181420784,1362,1353,1380,1353,10708
|
|
20231207,092400,166730658,1353,1353,1353,1353,0
|
|
20231207,092300,166730658,1353,1353,1353,1353,3245
|
|
20231207,092200,162340173,1355,1349,1355,1349,4287
|
|
20231207,092100,156548253,1349,1349,1349,1349,0
|
|
20231207,092000,156548253,1349,1340,1349,1340,31
|
|
20231207,091900,156506704,1340,1349,1349,1340,5030
|
|
20231207,091800,149737163,1349,1350,1350,1349,1553
|
|
20231207,091700,147641317,1350,1344,1350,1344,700
|
|
20231207,091600,146697307,1343,1338,1343,1338,2410
|
|
20231207,091500,143465752,1335,1335,1335,1335,0
|
|
20231207,091400,143465752,1335,1339,1339,1335,2325
|
|
20231207,091300,140358792,1341,1340,1341,1340,1205
|
|
20231207,091200,138743003,1340,1340,1340,1339,355
|
|
20231207,091100,138267320,1340,1339,1340,1338,499
|
|
20231207,091000,137599396,1338,1340,1340,1338,1411
|
|
20231207,090900,135711106,1333,1335,1335,1331,1397
|
|
20231207,090800,133849269,1335,1335,1336,1335,1131
|
|
20231207,090700,132338609,1330,1338,1338,1330,3982
|
|
20231207,090600,127029774,1338,1340,1347,1338,1923
|
|
20231207,090500,124453665,1341,1349,1349,1341,1560
|
|
20231207,090400,122352569,1350,1349,1350,1347,3418
|
|
20231207,090300,117738699,1335,1330,1342,1330,4006
|
|
20231207,090200,112390497,1330,1331,1338,1328,7892
|
|
20231207,090100,101897310,1331,1335,1340,1321,21207
|
|
20231207,090000,73659366,1342,1362,1366,1330,54135
|