612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,190900,569341566,1610,1610,1610,1610,7664
|
|
20231204,190800,569341566,1610,1610,1610,1610,0
|
|
20231204,190700,569341566,1610,1610,1610,1610,0
|
|
20231204,190600,569341566,1610,1610,1610,1610,0
|
|
20231204,190500,569341566,1610,1610,1610,1610,0
|
|
20231204,190400,569341566,1610,1610,1610,1610,0
|
|
20231204,190300,569341566,1610,1610,1610,1610,0
|
|
20231204,190200,569341566,1610,1610,1610,1610,0
|
|
20231204,190100,569341566,1610,1610,1610,1610,0
|
|
20231204,190000,569341566,1610,1610,1610,1610,0
|
|
20231204,185900,569341566,1610,1610,1610,1610,0
|
|
20231204,185800,569341566,1610,1610,1610,1610,0
|
|
20231204,185700,569341566,1610,1610,1610,1610,0
|
|
20231204,185600,569341566,1610,1610,1610,1610,0
|
|
20231204,185500,569341566,1610,1610,1610,1610,0
|
|
20231204,185400,569341566,1610,1610,1610,1610,0
|
|
20231204,185300,569341566,1610,1610,1610,1610,0
|
|
20231204,185200,569341566,1610,1610,1610,1610,0
|
|
20231204,185100,569341566,1610,1610,1610,1610,0
|
|
20231204,185000,569341566,1610,1610,1610,1610,0
|
|
20231204,184900,569341566,1610,1610,1610,1610,0
|
|
20231204,184800,569341566,1610,1610,1610,1610,0
|
|
20231204,184700,569341566,1610,1610,1610,1610,0
|
|
20231204,184600,569341566,1610,1610,1610,1610,0
|
|
20231204,184500,569341566,1610,1610,1610,1610,0
|
|
20231204,184400,569341566,1610,1610,1610,1610,0
|
|
20231204,184300,569341566,1610,1610,1610,1610,0
|
|
20231204,184200,569341566,1610,1610,1610,1610,0
|
|
20231204,184100,569341566,1610,1610,1610,1610,0
|
|
20231204,184000,569341566,1610,1610,1610,1610,0
|
|
20231204,183900,569341566,1610,1610,1610,1610,7664
|
|
20231204,183800,569341566,1610,1610,1610,1610,0
|
|
20231204,183700,569341566,1610,1610,1610,1610,0
|
|
20231204,183600,569341566,1610,1610,1610,1610,0
|
|
20231204,183500,569341566,1610,1610,1610,1610,0
|
|
20231204,183400,569341566,1610,1610,1610,1610,0
|
|
20231204,183300,569341566,1610,1610,1610,1610,0
|
|
20231204,183200,569341566,1610,1610,1610,1610,0
|
|
20231204,183100,569341566,1610,1610,1610,1610,0
|
|
20231204,183000,569341566,1610,1610,1610,1610,0
|
|
20231204,182900,569341566,1610,1610,1610,1610,0
|
|
20231204,182800,569341566,1610,1610,1610,1610,0
|
|
20231204,182700,569341566,1610,1610,1610,1610,0
|
|
20231204,182600,569341566,1610,1610,1610,1610,0
|
|
20231204,182500,569341566,1610,1610,1610,1610,0
|
|
20231204,182400,569341566,1610,1610,1610,1610,0
|
|
20231204,182300,569341566,1610,1610,1610,1610,0
|
|
20231204,182200,569341566,1610,1610,1610,1610,0
|
|
20231204,182100,569341566,1610,1610,1610,1610,0
|
|
20231204,182000,569341566,1610,1610,1610,1610,0
|
|
20231204,181900,569341566,1610,1610,1610,1610,0
|
|
20231204,181800,569341566,1610,1610,1610,1610,0
|
|
20231204,181700,569341566,1610,1610,1610,1610,0
|
|
20231204,181600,569341566,1610,1610,1610,1610,0
|
|
20231204,181500,569341566,1610,1610,1610,1610,0
|
|
20231204,181400,569341566,1610,1610,1610,1610,0
|
|
20231204,181300,569341566,1610,1610,1610,1610,0
|
|
20231204,181200,569341566,1610,1610,1610,1610,0
|
|
20231204,181100,569341566,1610,1610,1610,1610,0
|
|
20231204,181000,569341566,1610,1610,1610,1610,0
|
|
20231204,180900,569341566,1610,1610,1610,1610,7664
|
|
20231204,180800,569341566,1610,1610,1610,1610,0
|
|
20231204,180700,569341566,1610,1610,1610,1610,0
|
|
20231204,180600,569341566,1610,1610,1610,1610,0
|
|
20231204,180500,569341566,1610,1610,1610,1610,0
|
|
20231204,180400,569341566,1610,1610,1610,1610,0
|
|
20231204,180300,569341566,1610,1610,1610,1610,0
|
|
20231204,180200,569341566,1610,1610,1610,1610,0
|
|
20231204,180100,569341566,1610,1610,1610,1610,0
|
|
20231204,180000,569341566,1610,1610,1610,1610,0
|
|
20231204,175900,569341566,1610,1610,1610,1610,0
|
|
20231204,175800,569341566,1610,1610,1610,1610,0
|
|
20231204,175700,569341566,1610,1610,1610,1610,0
|
|
20231204,175600,569341566,1610,1610,1610,1610,0
|
|
20231204,175500,569341566,1610,1610,1610,1610,0
|
|
20231204,175400,569341566,1610,1610,1610,1610,0
|
|
20231204,175300,569341566,1610,1610,1610,1610,0
|
|
20231204,175200,569341566,1610,1610,1610,1610,0
|
|
20231204,175100,569341566,1610,1610,1610,1610,0
|
|
20231204,175000,569341566,1610,1610,1610,1610,0
|
|
20231204,174900,569341566,1610,1610,1610,1610,0
|
|
20231204,174800,569341566,1610,1610,1610,1610,0
|
|
20231204,174700,569341566,1610,1610,1610,1610,0
|
|
20231204,174600,569341566,1610,1610,1610,1610,0
|
|
20231204,174500,569341566,1610,1610,1610,1610,0
|
|
20231204,174400,569341566,1610,1610,1610,1610,0
|
|
20231204,174300,569341566,1610,1610,1610,1610,0
|
|
20231204,174200,569341566,1610,1610,1610,1610,0
|
|
20231204,174100,569341566,1610,1610,1610,1610,0
|
|
20231204,174000,569341566,1610,1610,1610,1610,0
|
|
20231204,173900,569341566,1610,1610,1610,1610,7664
|
|
20231204,173800,569341566,1610,1610,1610,1610,0
|
|
20231204,173700,569341566,1610,1610,1610,1610,0
|
|
20231204,173600,569341566,1610,1610,1610,1610,0
|
|
20231204,173500,569341566,1610,1610,1610,1610,0
|
|
20231204,173400,569341566,1610,1610,1610,1610,0
|
|
20231204,173300,569341566,1610,1610,1610,1610,0
|
|
20231204,173200,569341566,1610,1610,1610,1610,0
|
|
20231204,173100,569341566,1610,1610,1610,1610,0
|
|
20231204,173000,569341566,1610,1610,1610,1610,0
|
|
20231204,172900,569341566,1610,1610,1610,1610,0
|
|
20231204,172800,569341566,1610,1610,1610,1610,0
|
|
20231204,172700,569341566,1610,1610,1610,1610,0
|
|
20231204,172600,569341566,1610,1610,1610,1610,0
|
|
20231204,172500,569341566,1610,1610,1610,1610,0
|
|
20231204,172400,569341566,1610,1610,1610,1610,0
|
|
20231204,172300,569341566,1610,1610,1610,1610,0
|
|
20231204,172200,569341566,1610,1610,1610,1610,0
|
|
20231204,172100,569341566,1610,1610,1610,1610,0
|
|
20231204,172000,569341566,1610,1610,1610,1610,0
|
|
20231204,171900,569341566,1610,1610,1610,1610,0
|
|
20231204,171800,569341566,1610,1610,1610,1610,0
|
|
20231204,171700,569341566,1610,1610,1610,1610,0
|
|
20231204,171600,569341566,1610,1610,1610,1610,0
|
|
20231204,171500,569341566,1610,1610,1610,1610,0
|
|
20231204,171400,569341566,1610,1610,1610,1610,0
|
|
20231204,171300,569341566,1610,1610,1610,1610,0
|
|
20231204,171200,569341566,1610,1610,1610,1610,0
|
|
20231204,171100,569341566,1610,1610,1610,1610,0
|
|
20231204,171000,569341566,1610,1610,1610,1610,0
|
|
20231204,170900,569341566,1610,1610,1610,1610,7664
|
|
20231204,170800,569341566,1610,1610,1610,1610,0
|
|
20231204,170700,569341566,1610,1610,1610,1610,0
|
|
20231204,170600,569341566,1610,1610,1610,1610,0
|
|
20231204,170500,569341566,1610,1610,1610,1610,0
|
|
20231204,170400,569341566,1610,1610,1610,1610,0
|
|
20231204,170300,569341566,1610,1610,1610,1610,0
|
|
20231204,170200,569341566,1610,1610,1610,1610,0
|
|
20231204,170100,569341566,1610,1610,1610,1610,0
|
|
20231204,170000,569341566,1610,1610,1610,1610,0
|
|
20231204,165900,569341566,1610,1610,1610,1610,0
|
|
20231204,165800,569341566,1610,1610,1610,1610,0
|
|
20231204,165700,569341566,1610,1610,1610,1610,0
|
|
20231204,165600,569341566,1610,1610,1610,1610,0
|
|
20231204,165500,569341566,1610,1610,1610,1610,0
|
|
20231204,165400,569341566,1610,1610,1610,1610,0
|
|
20231204,165300,569341566,1610,1610,1610,1610,0
|
|
20231204,165200,569341566,1610,1610,1610,1610,0
|
|
20231204,165100,569341566,1610,1610,1610,1610,0
|
|
20231204,165000,569341566,1610,1610,1610,1610,0
|
|
20231204,164900,569341566,1610,1610,1610,1610,0
|
|
20231204,164800,569341566,1610,1610,1610,1610,0
|
|
20231204,164700,569341566,1610,1610,1610,1610,0
|
|
20231204,164600,569341566,1610,1610,1610,1610,0
|
|
20231204,164500,569341566,1610,1610,1610,1610,0
|
|
20231204,164400,569341566,1610,1610,1610,1610,0
|
|
20231204,164300,569341566,1610,1610,1610,1610,0
|
|
20231204,164200,569341566,1610,1610,1610,1610,0
|
|
20231204,164100,569341566,1610,1610,1610,1610,0
|
|
20231204,164000,569341566,1610,1610,1610,1610,0
|
|
20231204,163900,569341566,1610,1610,1610,1610,7664
|
|
20231204,163800,569341566,1610,1610,1610,1610,0
|
|
20231204,163700,569341566,1610,1610,1610,1610,0
|
|
20231204,163600,569341566,1610,1610,1610,1610,0
|
|
20231204,163500,569341566,1610,1610,1610,1610,0
|
|
20231204,163400,569341566,1610,1610,1610,1610,0
|
|
20231204,163300,569341566,1610,1610,1610,1610,0
|
|
20231204,163200,569341566,1610,1610,1610,1610,0
|
|
20231204,163100,569341566,1610,1610,1610,1610,0
|
|
20231204,163000,569341566,1610,1610,1610,1610,0
|
|
20231204,162900,569341566,1610,1610,1610,1610,0
|
|
20231204,162800,569341566,1610,1610,1610,1610,0
|
|
20231204,162700,569341566,1610,1610,1610,1610,0
|
|
20231204,162600,569341566,1610,1610,1610,1610,0
|
|
20231204,162500,569341566,1610,1610,1610,1610,0
|
|
20231204,162400,569341566,1610,1610,1610,1610,0
|
|
20231204,162300,569341566,1610,1610,1610,1610,0
|
|
20231204,162200,569341566,1610,1610,1610,1610,0
|
|
20231204,162100,569341566,1610,1610,1610,1610,0
|
|
20231204,162000,569341566,1610,1610,1610,1610,0
|
|
20231204,161900,569341566,1610,1610,1610,1610,0
|
|
20231204,161800,569341566,1610,1610,1610,1610,0
|
|
20231204,161700,569341566,1610,1610,1610,1610,0
|
|
20231204,161600,569341566,1610,1610,1610,1610,0
|
|
20231204,161500,569341566,1610,1610,1610,1610,0
|
|
20231204,161400,569341566,1610,1610,1610,1610,0
|
|
20231204,161300,569341566,1610,1610,1610,1610,0
|
|
20231204,161200,569341566,1610,1610,1610,1610,0
|
|
20231204,161100,569341566,1610,1610,1610,1610,0
|
|
20231204,161000,569341566,1610,1610,1610,1610,0
|
|
20231204,160900,569341566,1610,1610,1610,1610,7664
|
|
20231204,160800,569341566,1610,1610,1610,1610,0
|
|
20231204,160700,569341566,1610,1610,1610,1610,0
|
|
20231204,160600,569341566,1610,1610,1610,1610,0
|
|
20231204,160500,569341566,1610,1610,1610,1610,0
|
|
20231204,160400,569341566,1610,1610,1610,1610,0
|
|
20231204,160300,569341566,1610,1610,1610,1610,0
|
|
20231204,160200,569341566,1610,1610,1610,1610,0
|
|
20231204,160100,569341566,1610,1610,1610,1610,0
|
|
20231204,160000,569341566,1610,1610,1610,1610,0
|
|
20231204,155900,569341566,1610,1610,1610,1610,0
|
|
20231204,155800,569341566,1610,1610,1610,1610,0
|
|
20231204,155700,569341566,1610,1610,1610,1610,0
|
|
20231204,155600,569341566,1610,1610,1610,1610,0
|
|
20231204,155500,569341566,1610,1610,1610,1610,0
|
|
20231204,155400,569341566,1610,1610,1610,1610,0
|
|
20231204,155300,569341566,1610,1610,1610,1610,0
|
|
20231204,155200,569341566,1610,1610,1610,1610,0
|
|
20231204,155100,569341566,1610,1610,1610,1610,0
|
|
20231204,155000,569341566,1610,1610,1610,1610,0
|
|
20231204,154900,569341566,1610,1610,1610,1610,0
|
|
20231204,154800,569341566,1610,1610,1610,1610,0
|
|
20231204,154700,569341566,1610,1610,1610,1610,0
|
|
20231204,154600,569341566,1610,1610,1610,1610,0
|
|
20231204,154500,569341566,1610,1610,1610,1610,0
|
|
20231204,154400,569341566,1610,1610,1610,1610,0
|
|
20231204,154300,569341566,1610,1610,1610,1610,0
|
|
20231204,154200,569341566,1610,1610,1610,1610,0
|
|
20231204,154100,569341566,1610,1610,1610,1610,0
|
|
20231204,154000,569341566,1610,1610,1610,1610,0
|
|
20231204,153900,569341566,1610,1610,1610,1610,7664
|
|
20231204,153800,569341566,1610,1610,1610,1610,0
|
|
20231204,153700,569341566,1610,1610,1610,1610,0
|
|
20231204,153600,569341566,1610,1610,1610,1610,0
|
|
20231204,153500,569341566,1610,1610,1610,1610,0
|
|
20231204,153400,569341566,1610,1610,1610,1610,0
|
|
20231204,153300,569341566,1610,1610,1610,1610,0
|
|
20231204,153200,569341566,1610,1610,1610,1610,0
|
|
20231204,153100,569341566,1610,1610,1610,1610,0
|
|
20231204,153000,569341566,1610,1610,1610,1610,7664
|
|
20231204,152900,557002526,1609,1609,1609,1609,0
|
|
20231204,152800,557002526,1609,1609,1609,1609,0
|
|
20231204,152700,557002526,1609,1609,1609,1609,0
|
|
20231204,152600,557002526,1609,1609,1609,1609,0
|
|
20231204,152500,557002526,1609,1609,1609,1609,0
|
|
20231204,152400,557002526,1609,1609,1609,1609,0
|
|
20231204,152300,557002526,1609,1609,1609,1609,0
|
|
20231204,152200,557002526,1609,1609,1609,1609,0
|
|
20231204,152100,557002526,1609,1609,1609,1609,0
|
|
20231204,152000,557002526,1609,1609,1609,1609,0
|
|
20231204,151900,557002526,1609,1609,1610,1607,520
|
|
20231204,151800,556165817,1609,1610,1610,1607,629
|
|
20231204,151700,555153755,1609,1608,1610,1607,197
|
|
20231204,151600,554836839,1609,1608,1609,1607,101
|
|
20231204,151500,554674440,1609,1609,1609,1609,10
|
|
20231204,151400,554658350,1609,1609,1609,1607,3
|
|
20231204,151300,554653525,1609,1608,1609,1607,2305
|
|
20231204,151200,550948386,1607,1607,1608,1607,214
|
|
20231204,151100,550604486,1607,1608,1608,1607,5
|
|
20231204,151000,550596449,1608,1607,1608,1607,54
|
|
20231204,150900,550509670,1608,1607,1608,1607,54
|
|
20231204,150800,550422890,1607,1608,1608,1607,230
|
|
20231204,150700,550053278,1607,1607,1608,1607,586
|
|
20231204,150600,549111575,1608,1607,1608,1607,77
|
|
20231204,150500,548987828,1608,1607,1608,1607,404
|
|
20231204,150400,548338598,1607,1607,1607,1607,2596
|
|
20231204,150300,544166826,1608,1608,1608,1607,497
|
|
20231204,150200,543367815,1608,1609,1610,1608,5068
|
|
20231204,150100,535218465,1608,1610,1610,1608,125
|
|
20231204,150000,535017339,1609,1609,1609,1609,66
|
|
20231204,145900,534911145,1609,1608,1610,1608,170
|
|
20231204,145800,534637667,1609,1609,1609,1608,115
|
|
20231204,145700,534452686,1610,1610,1610,1610,7
|
|
20231204,145600,534441416,1610,1610,1610,1609,4
|
|
20231204,145500,534434978,1609,1609,1609,1609,0
|
|
20231204,145400,534434978,1609,1609,1609,1609,1335
|
|
20231204,145300,532286963,1609,1609,1609,1609,874
|
|
20231204,145200,530880697,1609,1609,1609,1609,1291
|
|
20231204,145100,528803478,1610,1609,1610,1609,159
|
|
20231204,145000,528547596,1609,1609,1609,1609,79
|
|
20231204,144900,528420485,1610,1610,1610,1609,142
|
|
20231204,144800,528192004,1609,1609,1609,1609,54
|
|
20231204,144700,528105118,1610,1610,1610,1610,5
|
|
20231204,144600,528097068,1610,1610,1610,1610,1
|
|
20231204,144500,528095458,1610,1610,1610,1610,3
|
|
20231204,144400,528090628,1610,1610,1610,1610,2
|
|
20231204,144300,528087408,1610,1609,1610,1609,1469
|
|
20231204,144200,525723784,1609,1609,1609,1609,23
|
|
20231204,144100,525686777,1608,1608,1609,1608,80
|
|
20231204,144000,525558136,1609,1608,1609,1608,54
|
|
20231204,143900,525471303,1609,1609,1609,1608,55
|
|
20231204,143800,525382861,1608,1608,1608,1608,55
|
|
20231204,143700,525294421,1608,1607,1608,1607,132
|
|
20231204,143600,525082218,1609,1609,1609,1609,22
|
|
20231204,143500,525046820,1609,1609,1609,1609,1850
|
|
20231204,143400,522070170,1607,1607,1607,1607,53
|
|
20231204,143300,521984999,1609,1609,1609,1609,91
|
|
20231204,143200,521838580,1609,1608,1609,1608,507
|
|
20231204,143100,521022832,1608,1608,1608,1608,3691
|
|
20231204,143000,515087704,1609,1609,1609,1609,349
|
|
20231204,142900,514526163,1608,1609,1609,1608,100
|
|
20231204,142800,514365327,1608,1609,1609,1608,1289
|
|
20231204,142700,512292379,1610,1610,1610,1610,0
|
|
20231204,142600,512292379,1610,1609,1611,1609,5372
|
|
20231204,142500,503648777,1611,1611,1611,1611,50
|
|
20231204,142400,503568227,1611,1610,1611,1609,66
|
|
20231204,142300,503462028,1611,1610,1611,1609,5811
|
|
20231204,142200,494110364,1611,1610,1611,1610,80
|
|
20231204,142100,493981563,1611,1611,1611,1611,1
|
|
20231204,142000,493979952,1610,1610,1611,1610,150
|
|
20231204,141900,493738451,1611,1611,1611,1611,1
|
|
20231204,141800,493736840,1610,1611,1611,1610,58
|
|
20231204,141700,493643455,1612,1612,1612,1612,0
|
|
20231204,141600,493643455,1612,1610,1612,1610,80
|
|
20231204,141500,493514635,1611,1611,1611,1611,1
|
|
20231204,141400,493513024,1611,1611,1611,1610,55
|
|
20231204,141300,493424472,1610,1611,1611,1610,901
|
|
20231204,141200,491973849,1612,1612,1612,1612,1
|
|
20231204,141100,491972237,1611,1612,1612,1611,54
|
|
20231204,141000,491885242,1611,1611,1611,1611,0
|
|
20231204,140900,491885242,1611,1611,1611,1611,63
|
|
20231204,140800,491783749,1611,1612,1612,1611,504
|
|
20231204,140700,490971672,1612,1612,1612,1612,57
|
|
20231204,140600,490879788,1611,1612,1612,1611,868
|
|
20231204,140500,489481174,1612,1612,1612,1612,0
|
|
20231204,140400,489481174,1612,1612,1612,1612,53
|
|
20231204,140300,489395738,1612,1612,1612,1612,94
|
|
20231204,140200,489244210,1612,1613,1613,1612,230
|
|
20231204,140100,488873420,1613,1613,1613,1613,32
|
|
20231204,140000,488821804,1613,1613,1613,1613,2085
|
|
20231204,135900,485458699,1613,1613,1613,1613,1
|
|
20231204,135800,485457086,1613,1613,1613,1613,2526
|
|
20231204,135700,481382648,1614,1614,1614,1614,11
|
|
20231204,135600,481364894,1613,1612,1613,1612,2570
|
|
20231204,135500,477219537,1613,1612,1613,1612,58
|
|
20231204,135400,477126036,1612,1612,1612,1612,0
|
|
20231204,135300,477126036,1612,1612,1612,1612,83
|
|
20231204,135200,476992240,1613,1613,1613,1613,1
|
|
20231204,135100,476990627,1612,1612,1612,1612,66
|
|
20231204,135000,476884235,1613,1613,1613,1613,100
|
|
20231204,134900,476722935,1613,1612,1613,1612,1215
|
|
20231204,134800,474763164,1612,1610,1612,1610,11
|
|
20231204,134700,474745452,1611,1610,1611,1610,324
|
|
20231204,134600,474223596,1610,1610,1610,1610,1066
|
|
20231204,134500,472507336,1610,1609,1610,1608,55
|
|
20231204,134400,472418893,1610,1610,1610,1610,0
|
|
20231204,134300,472418893,1610,1609,1610,1607,469
|
|
20231204,134200,471664548,1609,1609,1609,1609,1
|
|
20231204,134100,471662939,1608,1608,1608,1608,0
|
|
20231204,134000,471662939,1608,1608,1608,1608,68
|
|
20231204,133900,471553595,1609,1609,1609,1609,0
|
|
20231204,133800,471553595,1609,1609,1609,1609,0
|
|
20231204,133700,471553595,1609,1609,1609,1609,31
|
|
20231204,133600,471503716,1609,1609,1609,1609,0
|
|
20231204,133500,471503716,1609,1609,1609,1609,53
|
|
20231204,133400,471418439,1609,1610,1610,1609,22
|
|
20231204,133300,471383021,1610,1610,1610,1610,0
|
|
20231204,133200,471383021,1610,1610,1611,1606,2514
|
|
20231204,133100,467333072,1610,1609,1610,1609,6
|
|
20231204,133000,467323417,1609,1609,1609,1609,12
|
|
20231204,132900,467304109,1609,1609,1609,1609,1
|
|
20231204,132800,467302500,1605,1608,1609,1605,58
|
|
20231204,132700,467209240,1608,1608,1608,1608,0
|
|
20231204,132600,467209240,1608,1608,1608,1605,11
|
|
20231204,132500,467191559,1608,1607,1608,1607,504
|
|
20231204,132400,466381489,1608,1608,1608,1608,51
|
|
20231204,132300,466299481,1608,1608,1608,1608,2179
|
|
20231204,132200,462795649,1608,1608,1608,1608,0
|
|
20231204,132100,462795649,1608,1608,1608,1608,493
|
|
20231204,132000,462002905,1608,1608,1608,1608,39
|
|
20231204,131900,461940193,1608,1608,1608,1608,0
|
|
20231204,131800,461940193,1608,1608,1608,1608,30
|
|
20231204,131700,461891953,1608,1608,1608,1608,6
|
|
20231204,131600,461882305,1608,1610,1610,1608,5441
|
|
20231204,131500,453132905,1608,1611,1611,1608,141
|
|
20231204,131400,452906141,1611,1611,1611,1611,0
|
|
20231204,131300,452906141,1611,1611,1611,1611,0
|
|
20231204,131200,452906141,1611,1611,1611,1611,0
|
|
20231204,131100,452906141,1611,1611,1611,1608,205
|
|
20231204,131000,452575890,1611,1611,1611,1611,0
|
|
20231204,130900,452575890,1611,1611,1611,1611,74
|
|
20231204,130800,452456676,1611,1611,1611,1609,3
|
|
20231204,130700,452451845,1611,1611,1611,1611,0
|
|
20231204,130600,452451845,1611,1610,1611,1608,853
|
|
20231204,130500,451080212,1611,1611,1611,1608,6
|
|
20231204,130400,451070550,1608,1611,1611,1608,152
|
|
20231204,130300,450825945,1611,1611,1611,1608,6242
|
|
20231204,130200,440776768,1611,1613,1613,1611,57
|
|
20231204,130100,440684855,1613,1613,1613,1613,6
|
|
20231204,130000,440675177,1614,1614,1614,1614,0
|
|
20231204,125900,440675177,1614,1614,1614,1614,45
|
|
20231204,125800,440602547,1612,1614,1614,1612,95
|
|
20231204,125700,440449402,1612,1612,1612,1612,25
|
|
20231204,125600,440409102,1612,1612,1612,1612,0
|
|
20231204,125500,440409102,1612,1613,1613,1612,235
|
|
20231204,125400,440030270,1612,1615,1615,1612,12889
|
|
20231204,125300,419214644,1617,1617,1617,1615,153
|
|
20231204,125200,418967511,1617,1617,1617,1617,501
|
|
20231204,125100,418157394,1615,1615,1615,1615,1018
|
|
20231204,125000,416513324,1615,1617,1617,1615,4603
|
|
20231204,124900,409079473,1617,1617,1617,1617,18
|
|
20231204,124800,409050367,1618,1616,1618,1615,26
|
|
20231204,124700,409008354,1618,1618,1618,1618,0
|
|
20231204,124600,409008354,1618,1613,1618,1611,322
|
|
20231204,124500,408489501,1616,1618,1619,1616,5396
|
|
20231204,124400,399769382,1618,1620,1620,1618,3015
|
|
20231204,124300,394888832,1620,1616,1621,1616,8990
|
|
20231204,124200,380341675,1615,1611,1615,1611,1940
|
|
20231204,124100,377209529,1611,1613,1613,1611,7755
|
|
20231204,124000,364705191,1614,1614,1615,1614,3
|
|
20231204,123900,364700348,1615,1616,1617,1615,109
|
|
20231204,123800,364524283,1614,1614,1617,1612,4476
|
|
20231204,123700,357301392,1613,1613,1614,1612,3269
|
|
20231204,123600,352029386,1612,1612,1612,1612,687
|
|
20231204,123500,350921942,1612,1612,1612,1612,101
|
|
20231204,123400,350759130,1612,1611,1612,1611,667
|
|
20231204,123300,349684484,1610,1608,1610,1608,14370
|
|
20231204,123200,326557368,1608,1608,1608,1608,174
|
|
20231204,123100,326277576,1608,1608,1608,1608,0
|
|
20231204,123000,326277576,1608,1608,1608,1608,299
|
|
20231204,122900,325796784,1608,1608,1608,1608,300
|
|
20231204,122800,325314384,1608,1607,1608,1607,980
|
|
20231204,122700,323738545,1608,1609,1609,1603,2006
|
|
20231204,122600,320511905,1609,1607,1609,1601,12172
|
|
20231204,122500,301009765,1608,1608,1608,1608,453
|
|
20231204,122400,300281341,1609,1609,1609,1609,0
|
|
20231204,122300,300281341,1609,1609,1609,1609,0
|
|
20231204,122200,300281341,1609,1609,1609,1609,0
|
|
20231204,122100,300281341,1609,1609,1609,1609,1
|
|
20231204,122000,300279732,1608,1608,1608,1607,1725
|
|
20231204,121900,297505938,1609,1609,1609,1609,0
|
|
20231204,121800,297505938,1609,1609,1609,1609,0
|
|
20231204,121700,297505938,1609,1607,1609,1604,1201
|
|
20231204,121600,295577082,1607,1608,1608,1607,1108
|
|
20231204,121500,293795591,1607,1607,1607,1607,0
|
|
20231204,121400,293795591,1607,1607,1607,1607,127
|
|
20231204,121300,293591502,1608,1608,1608,1608,12
|
|
20231204,121200,293572206,1608,1607,1608,1607,128
|
|
20231204,121100,293366507,1608,1609,1609,1608,13
|
|
20231204,121000,293345601,1609,1609,1609,1609,0
|
|
20231204,120900,293345601,1609,1607,1609,1607,299
|
|
20231204,120800,292865106,1609,1609,1609,1609,15
|
|
20231204,120700,292840971,1609,1609,1609,1609,0
|
|
20231204,120600,292840971,1609,1607,1609,1607,382
|
|
20231204,120500,292227033,1609,1607,1609,1607,502
|
|
20231204,120400,291420215,1608,1608,1608,1608,260
|
|
20231204,120300,291002135,1608,1608,1608,1608,291
|
|
20231204,120200,290534207,1609,1609,1609,1609,0
|
|
20231204,120100,290534207,1609,1609,1609,1609,0
|
|
20231204,120000,290534207,1609,1609,1609,1609,102
|
|
20231204,115900,290370089,1608,1607,1608,1607,744
|
|
20231204,115800,289173738,1607,1608,1608,1607,3
|
|
20231204,115700,289168915,1607,1607,1607,1607,0
|
|
20231204,115600,289168915,1607,1608,1608,1607,600
|
|
20231204,115500,288204643,1609,1609,1609,1609,1186
|
|
20231204,115400,286296369,1610,1610,1610,1610,2
|
|
20231204,115300,286293149,1610,1610,1610,1610,1005
|
|
20231204,115200,284675099,1610,1608,1610,1608,2342
|
|
20231204,115100,280907109,1608,1608,1608,1608,102
|
|
20231204,115000,280743093,1608,1608,1609,1608,1003
|
|
20231204,114900,279130267,1608,1607,1608,1607,170
|
|
20231204,114800,278857073,1607,1607,1607,1607,84
|
|
20231204,114700,278722085,1607,1607,1607,1607,901
|
|
20231204,114600,277274178,1607,1607,1607,1607,0
|
|
20231204,114500,277274178,1607,1607,1607,1607,0
|
|
20231204,114400,277274178,1607,1606,1607,1606,151
|
|
20231204,114300,277031671,1607,1608,1608,1607,1508
|
|
20231204,114200,274608313,1607,1607,1607,1607,627
|
|
20231204,114100,273600724,1607,1607,1607,1607,20
|
|
20231204,114000,273568584,1608,1607,1608,1607,278
|
|
20231204,113900,273121837,1608,1608,1608,1608,54
|
|
20231204,113800,273035005,1608,1608,1608,1608,87
|
|
20231204,113700,272895109,1610,1610,1610,1610,0
|
|
20231204,113600,272895109,1610,1607,1610,1607,6430
|
|
20231204,113500,262546094,1607,1607,1607,1607,512
|
|
20231204,113400,261723310,1607,1606,1607,1606,302
|
|
20231204,113300,261238297,1606,1605,1606,1605,2535
|
|
20231204,113200,257167119,1605,1604,1605,1604,1247
|
|
20231204,113100,255166034,1602,1602,1602,1602,1601
|
|
20231204,113000,252601232,1603,1603,1603,1603,277
|
|
20231204,112900,252157201,1602,1603,1603,1602,1942
|
|
20231204,112800,249045198,1604,1605,1605,1604,200
|
|
20231204,112700,248724388,1605,1605,1605,1605,2
|
|
20231204,112600,248721178,1604,1604,1604,1604,119
|
|
20231204,112500,248530302,1605,1605,1605,1605,17
|
|
20231204,112400,248503017,1603,1603,1603,1603,0
|
|
20231204,112300,248503017,1603,1605,1605,1603,307
|
|
20231204,112200,248010782,1606,1605,1606,1605,3
|
|
20231204,112100,248005966,1605,1605,1605,1605,0
|
|
20231204,112000,248005966,1605,1605,1605,1605,991
|
|
20231204,111900,246415411,1605,1605,1605,1605,0
|
|
20231204,111800,246415411,1605,1605,1605,1605,0
|
|
20231204,111700,246415411,1605,1604,1605,1604,535
|
|
20231204,111600,245556762,1605,1605,1605,1605,0
|
|
20231204,111500,245556762,1605,1605,1605,1605,171
|
|
20231204,111400,245282307,1606,1606,1606,1606,2
|
|
20231204,111300,245279095,1605,1603,1606,1603,402
|
|
20231204,111200,244634684,1606,1606,1606,1606,1
|
|
20231204,111100,244633078,1603,1605,1605,1603,371
|
|
20231204,111000,244037867,1605,1604,1605,1604,394
|
|
20231204,110900,243405890,1603,1602,1603,1602,244
|
|
20231204,110800,243014803,1601,1601,1601,1601,0
|
|
20231204,110700,243014803,1601,1601,1601,1601,0
|
|
20231204,110600,243014803,1601,1601,1601,1601,0
|
|
20231204,110500,243014803,1601,1602,1604,1601,398
|
|
20231204,110400,242377206,1603,1603,1603,1603,0
|
|
20231204,110300,242377206,1603,1604,1604,1603,14
|
|
20231204,110200,242354763,1606,1606,1606,1606,0
|
|
20231204,110100,242354763,1606,1601,1606,1601,11289
|
|
20231204,110000,224247404,1601,1601,1601,1601,199
|
|
20231204,105900,223928805,1601,1601,1601,1601,561
|
|
20231204,105800,223030644,1602,1602,1602,1601,94
|
|
20231204,105700,222880148,1601,1601,1601,1601,0
|
|
20231204,105600,222880148,1601,1603,1603,1601,934
|
|
20231204,105500,221384810,1603,1603,1603,1603,0
|
|
20231204,105400,221384810,1603,1603,1603,1603,30
|
|
20231204,105300,221336720,1603,1603,1603,1603,0
|
|
20231204,105200,221336720,1603,1603,1603,1603,0
|
|
20231204,105100,221336720,1603,1603,1603,1603,2
|
|
20231204,105000,221333514,1603,1603,1603,1603,0
|
|
20231204,104900,221333514,1603,1603,1603,1603,1
|
|
20231204,104800,221331911,1603,1599,1603,1599,8237
|
|
20231204,104700,208147712,1600,1600,1600,1600,0
|
|
20231204,104600,208147712,1600,1598,1600,1598,195
|
|
20231204,104500,207836094,1598,1599,1599,1598,67
|
|
20231204,104400,207728986,1599,1599,1599,1599,0
|
|
20231204,104300,207728986,1599,1599,1599,1599,26
|
|
20231204,104200,207687412,1599,1599,1599,1599,117
|
|
20231204,104100,207500329,1599,1599,1599,1599,0
|
|
20231204,104000,207500329,1599,1599,1599,1599,0
|
|
20231204,103900,207500329,1599,1599,1599,1599,41
|
|
20231204,103800,207434770,1598,1598,1598,1598,1600
|
|
20231204,103700,204877970,1598,1598,1598,1598,137
|
|
20231204,103600,204659044,1598,1599,1599,1598,1148
|
|
20231204,103500,202823418,1599,1600,1600,1599,2
|
|
20231204,103400,202820219,1599,1599,1599,1599,0
|
|
20231204,103300,202820219,1599,1599,1599,1599,2118
|
|
20231204,103200,199433537,1600,1600,1600,1600,0
|
|
20231204,103100,199433537,1600,1599,1600,1599,4
|
|
20231204,103000,199427138,1600,1600,1600,1600,10
|
|
20231204,102900,199411138,1600,1600,1600,1600,0
|
|
20231204,102800,199411138,1600,1600,1600,1600,500
|
|
20231204,102700,198611138,1599,1599,1599,1599,0
|
|
20231204,102600,198611138,1599,1599,1599,1598,1028
|
|
20231204,102500,196967367,1599,1598,1599,1598,131
|
|
20231204,102400,196758024,1598,1598,1598,1598,500
|
|
20231204,102300,195959024,1598,1598,1598,1597,3980
|
|
20231204,102200,189599102,1599,1599,1599,1598,10899
|
|
20231204,102100,172180710,1599,1599,1599,1599,15
|
|
20231204,102000,172156725,1599,1599,1599,1598,150
|
|
20231204,101900,171917020,1598,1599,1599,1598,127
|
|
20231204,101800,171714064,1599,1599,1599,1598,558
|
|
20231204,101700,170821972,1598,1599,1599,1598,137
|
|
20231204,101600,170603026,1599,1599,1599,1598,2657
|
|
20231204,101500,166354509,1599,1599,1600,1599,129
|
|
20231204,101400,166148228,1600,1600,1600,1599,9
|
|
20231204,101300,166133832,1600,1599,1600,1599,37
|
|
20231204,101200,166074658,1599,1601,1601,1599,128
|
|
20231204,101100,165869966,1601,1600,1601,1599,2439
|
|
20231204,101000,161967777,1601,1601,1601,1601,2
|
|
20231204,100900,161964575,1600,1600,1600,1600,384
|
|
20231204,100800,161350175,1600,1601,1601,1600,226
|
|
20231204,100700,160988375,1601,1601,1601,1601,46
|
|
20231204,100600,160914729,1601,1601,1601,1601,117
|
|
20231204,100500,160727412,1601,1602,1602,1601,16
|
|
20231204,100400,160701781,1602,1602,1602,1601,46
|
|
20231204,100300,160628115,1601,1601,1601,1601,0
|
|
20231204,100200,160628115,1601,1601,1601,1601,26
|
|
20231204,100100,160586489,1601,1601,1601,1601,77
|
|
20231204,100000,160463212,1600,1601,1601,1600,47
|
|
20231204,095900,160388011,1601,1601,1601,1601,140
|
|
20231204,095800,160163871,1602,1601,1602,1601,225
|
|
20231204,095700,159803644,1601,1602,1602,1601,1336
|
|
20231204,095600,157663373,1602,1602,1602,1602,600
|
|
20231204,095500,156702173,1602,1602,1602,1602,505
|
|
20231204,095400,155893163,1602,1602,1602,1602,250
|
|
20231204,095300,155492663,1602,1601,1604,1601,3342
|
|
20231204,095200,150141897,1600,1598,1600,1598,320
|
|
20231204,095100,149629955,1598,1598,1598,1598,0
|
|
20231204,095000,149629955,1598,1598,1598,1598,0
|
|
20231204,094900,149629955,1598,1600,1600,1598,100
|
|
20231204,094800,149470109,1601,1601,1601,1601,173
|
|
20231204,094700,149193136,1599,1599,1599,1599,227
|
|
20231204,094600,148830163,1599,1600,1600,1599,512
|
|
20231204,094500,148011114,1600,1600,1600,1600,2557
|
|
20231204,094400,143919914,1600,1598,1600,1598,764
|
|
20231204,094300,142697706,1600,1600,1600,1600,38
|
|
20231204,094200,142636906,1600,1600,1600,1598,777
|
|
20231204,094100,141394060,1600,1600,1600,1600,2043
|
|
20231204,094000,138125260,1600,1600,1600,1597,1723
|
|
20231204,093900,135373108,1599,1599,1601,1599,6408
|
|
20231204,093800,125126476,1597,1599,1599,1597,15333
|
|
20231204,093700,100622476,1599,1601,1601,1599,11423
|
|
20231204,093600,82341243,1601,1601,1602,1601,181
|
|
20231204,093500,82051447,1602,1604,1604,1602,2054
|
|
20231204,093400,78760929,1604,1604,1604,1604,2
|
|
20231204,093300,78757721,1603,1601,1603,1601,1226
|
|
20231204,093200,76792800,1601,1601,1601,1601,300
|
|
20231204,093100,76312500,1601,1601,1601,1601,58
|
|
20231204,093000,76219642,1601,1603,1603,1601,54
|
|
20231204,092900,76133088,1603,1603,1603,1603,0
|
|
20231204,092800,76133088,1603,1600,1603,1600,3332
|
|
20231204,092700,70801516,1599,1600,1600,1599,2439
|
|
20231204,092600,66899270,1601,1601,1601,1601,117
|
|
20231204,092500,66711953,1601,1601,1601,1601,1000
|
|
20231204,092400,65110953,1601,1604,1604,1601,101
|
|
20231204,092300,64948952,1600,1603,1604,1600,468
|
|
20231204,092200,64199737,1602,1600,1602,1599,1465
|
|
20231204,092100,61855949,1600,1600,1600,1600,2
|
|
20231204,092000,61852749,1599,1599,1599,1599,1900
|
|
20231204,091900,58814649,1599,1599,1599,1599,0
|
|
20231204,091800,58814649,1599,1601,1602,1599,815
|
|
20231204,091700,57511369,1601,1601,1601,1601,468
|
|
20231204,091600,56762101,1601,1600,1601,1599,216
|
|
20231204,091500,56416653,1601,1600,1601,1600,279
|
|
20231204,091400,55970241,1601,1600,1601,1599,3737
|
|
20231204,091300,49993572,1599,1599,1599,1599,40
|
|
20231204,091200,49929612,1599,1601,1605,1599,2238
|
|
20231204,091100,46349643,1600,1604,1605,1600,1162
|
|
20231204,091000,44487254,1605,1605,1605,1605,3
|
|
20231204,090900,44482439,1605,1598,1606,1598,1026
|
|
20231204,090800,42842058,1597,1600,1600,1597,2791
|
|
20231204,090700,38380233,1605,1607,1607,1600,5831
|
|
20231204,090600,29048860,1607,1608,1612,1606,1122
|
|
20231204,090500,27244964,1608,1608,1608,1601,2492
|
|
20231204,090400,23242660,1608,1608,1608,1602,1235
|
|
20231204,090300,21257741,1608,1600,1608,1600,842
|
|
20231204,090200,19906922,1601,1602,1602,1601,3485
|
|
20231204,090100,14324054,1603,1603,1609,1603,2834
|
|
20231204,090000,9781040,1604,1603,1606,1603,6100
|