612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,190900,912881506,1600,1600,1600,1600,7488
|
|
20231208,190800,912881506,1600,1600,1600,1600,0
|
|
20231208,190700,912881506,1600,1600,1600,1600,0
|
|
20231208,190600,912881506,1600,1600,1600,1600,0
|
|
20231208,190500,912881506,1600,1600,1600,1600,0
|
|
20231208,190400,912881506,1600,1600,1600,1600,0
|
|
20231208,190300,912881506,1600,1600,1600,1600,0
|
|
20231208,190200,912881506,1600,1600,1600,1600,0
|
|
20231208,190100,912881506,1600,1600,1600,1600,0
|
|
20231208,190000,912881506,1600,1600,1600,1600,0
|
|
20231208,185900,912881506,1600,1600,1600,1600,0
|
|
20231208,185800,912881506,1600,1600,1600,1600,0
|
|
20231208,185700,912881506,1600,1600,1600,1600,0
|
|
20231208,185600,912881506,1600,1600,1600,1600,0
|
|
20231208,185500,912881506,1600,1600,1600,1600,0
|
|
20231208,185400,912881506,1600,1600,1600,1600,0
|
|
20231208,185300,912881506,1600,1600,1600,1600,0
|
|
20231208,185200,912881506,1600,1600,1600,1600,0
|
|
20231208,185100,912881506,1600,1600,1600,1600,0
|
|
20231208,185000,912881506,1600,1600,1600,1600,0
|
|
20231208,184900,912881506,1600,1600,1600,1600,0
|
|
20231208,184800,912881506,1600,1600,1600,1600,0
|
|
20231208,184700,912881506,1600,1600,1600,1600,0
|
|
20231208,184600,912881506,1600,1600,1600,1600,0
|
|
20231208,184500,912881506,1600,1600,1600,1600,0
|
|
20231208,184400,912881506,1600,1600,1600,1600,0
|
|
20231208,184300,912881506,1600,1600,1600,1600,0
|
|
20231208,184200,912881506,1600,1600,1600,1600,0
|
|
20231208,184100,912881506,1600,1600,1600,1600,0
|
|
20231208,184000,912881506,1600,1600,1600,1600,0
|
|
20231208,183900,912881506,1600,1600,1600,1600,7488
|
|
20231208,183800,912881506,1600,1600,1600,1600,0
|
|
20231208,183700,912881506,1600,1600,1600,1600,0
|
|
20231208,183600,912881506,1600,1600,1600,1600,0
|
|
20231208,183500,912881506,1600,1600,1600,1600,0
|
|
20231208,183400,912881506,1600,1600,1600,1600,0
|
|
20231208,183300,912881506,1600,1600,1600,1600,0
|
|
20231208,183200,912881506,1600,1600,1600,1600,0
|
|
20231208,183100,912881506,1600,1600,1600,1600,0
|
|
20231208,183000,912881506,1600,1600,1600,1600,0
|
|
20231208,182900,912881506,1600,1600,1600,1600,0
|
|
20231208,182800,912881506,1600,1600,1600,1600,0
|
|
20231208,182700,912881506,1600,1600,1600,1600,0
|
|
20231208,182600,912881506,1600,1600,1600,1600,0
|
|
20231208,182500,912881506,1600,1600,1600,1600,0
|
|
20231208,182400,912881506,1600,1600,1600,1600,0
|
|
20231208,182300,912881506,1600,1600,1600,1600,0
|
|
20231208,182200,912881506,1600,1600,1600,1600,0
|
|
20231208,182100,912881506,1600,1600,1600,1600,0
|
|
20231208,182000,912881506,1600,1600,1600,1600,0
|
|
20231208,181900,912881506,1600,1600,1600,1600,0
|
|
20231208,181800,912881506,1600,1600,1600,1600,0
|
|
20231208,181700,912881506,1600,1600,1600,1600,0
|
|
20231208,181600,912881506,1600,1600,1600,1600,0
|
|
20231208,181500,912881506,1600,1600,1600,1600,0
|
|
20231208,181400,912881506,1600,1600,1600,1600,0
|
|
20231208,181300,912881506,1600,1600,1600,1600,0
|
|
20231208,181200,912881506,1600,1600,1600,1600,0
|
|
20231208,181100,912881506,1600,1600,1600,1600,0
|
|
20231208,181000,912881506,1600,1600,1600,1600,0
|
|
20231208,180900,912881506,1600,1600,1600,1600,7488
|
|
20231208,180800,912881506,1600,1600,1600,1600,0
|
|
20231208,180700,912881506,1600,1600,1600,1600,0
|
|
20231208,180600,912881506,1600,1600,1600,1600,0
|
|
20231208,180500,912881506,1600,1600,1600,1600,0
|
|
20231208,180400,912881506,1600,1600,1600,1600,0
|
|
20231208,180300,912881506,1600,1600,1600,1600,0
|
|
20231208,180200,912881506,1600,1600,1600,1600,0
|
|
20231208,180100,912881506,1600,1600,1600,1600,0
|
|
20231208,180000,912881506,1600,1600,1600,1600,0
|
|
20231208,175900,912881506,1600,1600,1600,1600,0
|
|
20231208,175800,912881506,1600,1600,1600,1600,0
|
|
20231208,175700,912881506,1600,1600,1600,1600,0
|
|
20231208,175600,912881506,1600,1600,1600,1600,0
|
|
20231208,175500,912881506,1600,1600,1600,1600,0
|
|
20231208,175400,912881506,1600,1600,1600,1600,0
|
|
20231208,175300,912881506,1600,1600,1600,1600,0
|
|
20231208,175200,912881506,1600,1600,1600,1600,0
|
|
20231208,175100,912881506,1600,1600,1600,1600,0
|
|
20231208,175000,912881506,1600,1600,1600,1600,0
|
|
20231208,174900,912881506,1600,1600,1600,1600,0
|
|
20231208,174800,912881506,1600,1600,1600,1600,0
|
|
20231208,174700,912881506,1600,1600,1600,1600,0
|
|
20231208,174600,912881506,1600,1600,1600,1600,0
|
|
20231208,174500,912881506,1600,1600,1600,1600,0
|
|
20231208,174400,912881506,1600,1600,1600,1600,0
|
|
20231208,174300,912881506,1600,1600,1600,1600,0
|
|
20231208,174200,912881506,1600,1600,1600,1600,0
|
|
20231208,174100,912881506,1600,1600,1600,1600,0
|
|
20231208,174000,912881506,1600,1600,1600,1600,0
|
|
20231208,173900,912881506,1600,1600,1600,1600,7488
|
|
20231208,173800,912881506,1600,1600,1600,1600,0
|
|
20231208,173700,912881506,1600,1600,1600,1600,0
|
|
20231208,173600,912881506,1600,1600,1600,1600,0
|
|
20231208,173500,912881506,1600,1600,1600,1600,0
|
|
20231208,173400,912881506,1600,1600,1600,1600,0
|
|
20231208,173300,912881506,1600,1600,1600,1600,0
|
|
20231208,173200,912881506,1600,1600,1600,1600,0
|
|
20231208,173100,912881506,1600,1600,1600,1600,0
|
|
20231208,173000,912881506,1600,1600,1600,1600,0
|
|
20231208,172900,912881506,1600,1600,1600,1600,0
|
|
20231208,172800,912881506,1600,1600,1600,1600,0
|
|
20231208,172700,912881506,1600,1600,1600,1600,0
|
|
20231208,172600,912881506,1600,1600,1600,1600,0
|
|
20231208,172500,912881506,1600,1600,1600,1600,0
|
|
20231208,172400,912881506,1600,1600,1600,1600,0
|
|
20231208,172300,912881506,1600,1600,1600,1600,0
|
|
20231208,172200,912881506,1600,1600,1600,1600,0
|
|
20231208,172100,912881506,1600,1600,1600,1600,0
|
|
20231208,172000,912881506,1600,1600,1600,1600,0
|
|
20231208,171900,912881506,1600,1600,1600,1600,0
|
|
20231208,171800,912881506,1600,1600,1600,1600,0
|
|
20231208,171700,912881506,1600,1600,1600,1600,0
|
|
20231208,171600,912881506,1600,1600,1600,1600,0
|
|
20231208,171500,912881506,1600,1600,1600,1600,0
|
|
20231208,171400,912881506,1600,1600,1600,1600,0
|
|
20231208,171300,912881506,1600,1600,1600,1600,0
|
|
20231208,171200,912881506,1600,1600,1600,1600,0
|
|
20231208,171100,912881506,1600,1600,1600,1600,0
|
|
20231208,171000,912881506,1600,1600,1600,1600,0
|
|
20231208,170900,912881506,1600,1600,1600,1600,7488
|
|
20231208,170800,912881506,1600,1600,1600,1600,0
|
|
20231208,170700,912881506,1600,1600,1600,1600,0
|
|
20231208,170600,912881506,1600,1600,1600,1600,0
|
|
20231208,170500,912881506,1600,1600,1600,1600,0
|
|
20231208,170400,912881506,1600,1600,1600,1600,0
|
|
20231208,170300,912881506,1600,1600,1600,1600,0
|
|
20231208,170200,912881506,1600,1600,1600,1600,0
|
|
20231208,170100,912881506,1600,1600,1600,1600,0
|
|
20231208,170000,912881506,1600,1600,1600,1600,0
|
|
20231208,165900,912881506,1600,1600,1600,1600,0
|
|
20231208,165800,912881506,1600,1600,1600,1600,0
|
|
20231208,165700,912881506,1600,1600,1600,1600,0
|
|
20231208,165600,912881506,1600,1600,1600,1600,0
|
|
20231208,165500,912881506,1600,1600,1600,1600,0
|
|
20231208,165400,912881506,1600,1600,1600,1600,0
|
|
20231208,165300,912881506,1600,1600,1600,1600,0
|
|
20231208,165200,912881506,1600,1600,1600,1600,0
|
|
20231208,165100,912881506,1600,1600,1600,1600,0
|
|
20231208,165000,912881506,1600,1600,1600,1600,0
|
|
20231208,164900,912881506,1600,1600,1600,1600,0
|
|
20231208,164800,912881506,1600,1600,1600,1600,0
|
|
20231208,164700,912881506,1600,1600,1600,1600,0
|
|
20231208,164600,912881506,1600,1600,1600,1600,0
|
|
20231208,164500,912881506,1600,1600,1600,1600,0
|
|
20231208,164400,912881506,1600,1600,1600,1600,0
|
|
20231208,164300,912881506,1600,1600,1600,1600,0
|
|
20231208,164200,912881506,1600,1600,1600,1600,0
|
|
20231208,164100,912881506,1600,1600,1600,1600,0
|
|
20231208,164000,912881506,1600,1600,1600,1600,0
|
|
20231208,163900,912881506,1600,1600,1600,1600,7488
|
|
20231208,163800,912881506,1600,1600,1600,1600,0
|
|
20231208,163700,912881506,1600,1600,1600,1600,0
|
|
20231208,163600,912881506,1600,1600,1600,1600,0
|
|
20231208,163500,912881506,1600,1600,1600,1600,0
|
|
20231208,163400,912881506,1600,1600,1600,1600,0
|
|
20231208,163300,912881506,1600,1600,1600,1600,0
|
|
20231208,163200,912881506,1600,1600,1600,1600,0
|
|
20231208,163100,912881506,1600,1600,1600,1600,0
|
|
20231208,163000,912881506,1600,1600,1600,1600,0
|
|
20231208,162900,912881506,1600,1600,1600,1600,0
|
|
20231208,162800,912881506,1600,1600,1600,1600,0
|
|
20231208,162700,912881506,1600,1600,1600,1600,0
|
|
20231208,162600,912881506,1600,1600,1600,1600,0
|
|
20231208,162500,912881506,1600,1600,1600,1600,0
|
|
20231208,162400,912881506,1600,1600,1600,1600,0
|
|
20231208,162300,912881506,1600,1600,1600,1600,0
|
|
20231208,162200,912881506,1600,1600,1600,1600,0
|
|
20231208,162100,912881506,1600,1600,1600,1600,0
|
|
20231208,162000,912881506,1600,1600,1600,1600,0
|
|
20231208,161900,912881506,1600,1600,1600,1600,0
|
|
20231208,161800,912881506,1600,1600,1600,1600,0
|
|
20231208,161700,912881506,1600,1600,1600,1600,0
|
|
20231208,161600,912881506,1600,1600,1600,1600,0
|
|
20231208,161500,912881506,1600,1600,1600,1600,0
|
|
20231208,161400,912881506,1600,1600,1600,1600,0
|
|
20231208,161300,912881506,1600,1600,1600,1600,0
|
|
20231208,161200,912881506,1600,1600,1600,1600,0
|
|
20231208,161100,912881506,1600,1600,1600,1600,0
|
|
20231208,161000,912881506,1600,1600,1600,1600,0
|
|
20231208,160900,912881506,1600,1600,1600,1600,7488
|
|
20231208,160800,912881506,1600,1600,1600,1600,0
|
|
20231208,160700,912881506,1600,1600,1600,1600,0
|
|
20231208,160600,912881506,1600,1600,1600,1600,0
|
|
20231208,160500,912881506,1600,1600,1600,1600,0
|
|
20231208,160400,912881506,1600,1600,1600,1600,0
|
|
20231208,160300,912881506,1600,1600,1600,1600,0
|
|
20231208,160200,912881506,1600,1600,1600,1600,0
|
|
20231208,160100,912881506,1600,1600,1600,1600,0
|
|
20231208,160000,912881506,1600,1600,1600,1600,0
|
|
20231208,155900,912881506,1600,1600,1600,1600,0
|
|
20231208,155800,912881506,1600,1600,1600,1600,0
|
|
20231208,155700,912881506,1600,1600,1600,1600,0
|
|
20231208,155600,912881506,1600,1600,1600,1600,0
|
|
20231208,155500,912881506,1600,1600,1600,1600,0
|
|
20231208,155400,912881506,1600,1600,1600,1600,0
|
|
20231208,155300,912881506,1600,1600,1600,1600,0
|
|
20231208,155200,912881506,1600,1600,1600,1600,0
|
|
20231208,155100,912881506,1600,1600,1600,1600,0
|
|
20231208,155000,912881506,1600,1600,1600,1600,0
|
|
20231208,154900,912881506,1600,1600,1600,1600,0
|
|
20231208,154800,912881506,1600,1600,1600,1600,0
|
|
20231208,154700,912881506,1600,1600,1600,1600,0
|
|
20231208,154600,912881506,1600,1600,1600,1600,0
|
|
20231208,154500,912881506,1600,1600,1600,1600,0
|
|
20231208,154400,912881506,1600,1600,1600,1600,0
|
|
20231208,154300,912881506,1600,1600,1600,1600,0
|
|
20231208,154200,912881506,1600,1600,1600,1600,0
|
|
20231208,154100,912881506,1600,1600,1600,1600,0
|
|
20231208,154000,912881506,1600,1600,1600,1600,0
|
|
20231208,153900,912881506,1600,1600,1600,1600,7488
|
|
20231208,153800,912881506,1600,1600,1600,1600,0
|
|
20231208,153700,912881506,1600,1600,1600,1600,0
|
|
20231208,153600,912881506,1600,1600,1600,1600,0
|
|
20231208,153500,912881506,1600,1600,1600,1600,0
|
|
20231208,153400,912881506,1600,1600,1600,1600,0
|
|
20231208,153300,912881506,1600,1600,1600,1600,0
|
|
20231208,153200,912881506,1600,1600,1600,1600,0
|
|
20231208,153100,912881506,1600,1600,1600,1600,0
|
|
20231208,153000,912881506,1600,1600,1600,1600,7488
|
|
20231208,152900,900900706,1601,1601,1601,1601,0
|
|
20231208,152800,900900706,1601,1601,1601,1601,0
|
|
20231208,152700,900900706,1601,1601,1601,1601,0
|
|
20231208,152600,900900706,1601,1601,1601,1601,0
|
|
20231208,152500,900900706,1601,1601,1601,1601,0
|
|
20231208,152400,900900706,1601,1601,1601,1601,0
|
|
20231208,152300,900900706,1601,1601,1601,1601,0
|
|
20231208,152200,900900706,1601,1601,1601,1601,0
|
|
20231208,152100,900900706,1601,1601,1601,1601,0
|
|
20231208,152000,900900706,1601,1601,1601,1601,0
|
|
20231208,151900,900900706,1601,1601,1601,1600,461
|
|
20231208,151800,900162648,1602,1601,1602,1600,354
|
|
20231208,151700,899596032,1602,1602,1602,1602,352
|
|
20231208,151600,899032128,1602,1601,1602,1601,551
|
|
20231208,151500,898149973,1601,1600,1601,1600,66
|
|
20231208,151400,898044313,1600,1601,1601,1600,1659
|
|
20231208,151300,895388755,1601,1602,1602,1601,621
|
|
20231208,151200,894394321,1601,1602,1602,1601,15
|
|
20231208,151100,894370302,1602,1602,1602,1602,256
|
|
20231208,151000,893960190,1602,1602,1602,1602,3958
|
|
20231208,150900,887619474,1602,1602,1602,1602,2
|
|
20231208,150800,887616270,1601,1602,1602,1601,157
|
|
20231208,150700,887364911,1602,1600,1602,1600,2500
|
|
20231208,150600,883362782,1599,1599,1599,1599,1006
|
|
20231208,150500,881754188,1600,1599,1600,1599,5
|
|
20231208,150400,881746189,1600,1599,1600,1598,2480
|
|
20231208,150300,877782114,1599,1599,1599,1599,756
|
|
20231208,150200,876573270,1599,1600,1600,1599,3165
|
|
20231208,150100,871511235,1600,1600,1600,1600,32
|
|
20231208,150000,871460035,1600,1599,1600,1599,70
|
|
20231208,145900,871348075,1600,1600,1600,1600,4
|
|
20231208,145800,871341675,1601,1600,1601,1600,1301
|
|
20231208,145700,869260073,1600,1600,1600,1598,279
|
|
20231208,145600,868813913,1600,1600,1600,1600,260
|
|
20231208,145500,868397913,1598,1601,1601,1598,1875
|
|
20231208,145400,865399171,1602,1602,1602,1602,196
|
|
20231208,145300,865085179,1599,1602,1602,1599,126
|
|
20231208,145200,864883330,1601,1599,1601,1599,129
|
|
20231208,145100,864677057,1602,1602,1602,1600,67
|
|
20231208,145000,864569853,1600,1600,1600,1600,44
|
|
20231208,144900,864499453,1602,1601,1602,1601,4
|
|
20231208,144800,864493047,1600,1600,1600,1600,222
|
|
20231208,144700,864137847,1599,1601,1602,1599,116
|
|
20231208,144600,863952358,1602,1600,1602,1600,60
|
|
20231208,144500,863856356,1600,1602,1602,1600,5
|
|
20231208,144400,863848354,1600,1602,1603,1600,6
|
|
20231208,144300,863838743,1599,1600,1600,1599,1128
|
|
20231208,144200,862035039,1600,1600,1600,1600,6
|
|
20231208,144100,862025439,1603,1603,1603,1603,20
|
|
20231208,144000,861993379,1603,1603,1603,1603,0
|
|
20231208,143900,861993379,1603,1603,1603,1603,0
|
|
20231208,143800,861993379,1603,1603,1603,1603,0
|
|
20231208,143700,861993379,1603,1603,1603,1603,350
|
|
20231208,143600,861432329,1603,1600,1603,1600,847
|
|
20231208,143500,860077121,1600,1600,1600,1600,977
|
|
20231208,143400,858513921,1600,1600,1600,1600,1
|
|
20231208,143300,858512321,1603,1603,1603,1603,2
|
|
20231208,143200,858509115,1600,1600,1600,1600,118
|
|
20231208,143100,858320315,1602,1602,1602,1602,0
|
|
20231208,143000,858320315,1602,1602,1602,1602,1
|
|
20231208,142900,858318713,1600,1600,1600,1600,323
|
|
20231208,142800,857801913,1600,1600,1600,1600,0
|
|
20231208,142700,857801913,1600,1600,1600,1600,0
|
|
20231208,142600,857801913,1600,1600,1600,1600,0
|
|
20231208,142500,857801913,1600,1600,1600,1600,7
|
|
20231208,142400,857790713,1605,1603,1605,1603,126
|
|
20231208,142300,857588609,1600,1600,1600,1600,8
|
|
20231208,142200,857575809,1604,1602,1604,1602,5
|
|
20231208,142100,857567794,1602,1602,1602,1602,4
|
|
20231208,142000,857561386,1602,1600,1602,1600,1870
|
|
20231208,141900,854569384,1600,1598,1600,1598,1342
|
|
20231208,141800,852423899,1599,1599,1599,1599,1
|
|
20231208,141700,852422300,1598,1598,1598,1598,101
|
|
20231208,141600,852260902,1598,1599,1599,1598,15
|
|
20231208,141500,852236931,1597,1598,1598,1597,243
|
|
20231208,141400,851848679,1598,1598,1598,1598,500
|
|
20231208,141300,851049679,1599,1599,1599,1599,115
|
|
20231208,141200,850865794,1599,1599,1599,1599,17
|
|
20231208,141100,850838611,1598,1598,1598,1598,1749
|
|
20231208,141000,848043709,1598,1597,1598,1597,106
|
|
20231208,140900,847874421,1597,1599,1599,1597,2430
|
|
20231208,140800,843991771,1597,1597,1597,1597,191
|
|
20231208,140700,843686744,1598,1598,1598,1598,0
|
|
20231208,140600,843686744,1598,1598,1598,1598,0
|
|
20231208,140500,843686744,1598,1598,1598,1598,581
|
|
20231208,140400,842758306,1598,1598,1598,1598,133
|
|
20231208,140300,842545772,1599,1599,1599,1599,0
|
|
20231208,140200,842545772,1599,1599,1599,1599,4
|
|
20231208,140100,842539376,1599,1599,1599,1599,0
|
|
20231208,140000,842539376,1599,1599,1599,1598,61
|
|
20231208,135900,842441840,1599,1599,1599,1599,641
|
|
20231208,135800,841416881,1598,1598,1598,1598,0
|
|
20231208,135700,841416881,1598,1598,1598,1598,0
|
|
20231208,135600,841416881,1598,1598,1598,1598,1082
|
|
20231208,135500,839687845,1597,1598,1598,1597,3
|
|
20231208,135400,839683052,1597,1598,1598,1597,56
|
|
20231208,135300,839593565,1598,1598,1598,1597,11
|
|
20231208,135200,839575988,1598,1598,1598,1598,6020
|
|
20231208,135100,829956028,1598,1598,1598,1598,6
|
|
20231208,135000,829946440,1597,1597,1597,1597,500
|
|
20231208,134900,829147940,1597,1597,1597,1597,69
|
|
20231208,134800,829037747,1597,1597,1598,1597,3466
|
|
20231208,134700,823502543,1597,1596,1597,1596,810
|
|
20231208,134600,822208975,1597,1597,1597,1597,144
|
|
20231208,134500,821979007,1597,1597,1597,1596,601
|
|
20231208,134400,821019316,1597,1598,1598,1597,8309
|
|
20231208,134300,807741536,1598,1598,1599,1598,8471
|
|
20231208,134200,794204876,1599,1599,1599,1599,0
|
|
20231208,134100,794204876,1599,1598,1599,1598,101
|
|
20231208,134000,794043477,1598,1598,1598,1598,840
|
|
20231208,133900,792701157,1598,1598,1598,1598,0
|
|
20231208,133800,792701157,1598,1598,1598,1598,6
|
|
20231208,133700,792691569,1598,1598,1598,1598,1
|
|
20231208,133600,792689971,1597,1598,1598,1597,6401
|
|
20231208,133500,782467464,1598,1598,1598,1598,132
|
|
20231208,133400,782256528,1598,1598,1598,1598,4200
|
|
20231208,133300,775544928,1598,1598,1598,1598,0
|
|
20231208,133200,775544928,1598,1599,1599,1598,172
|
|
20231208,133100,775270070,1598,1599,1599,1598,1001
|
|
20231208,133000,773669472,1598,1599,1599,1598,931
|
|
20231208,132900,772181723,1599,1598,1599,1598,131
|
|
20231208,132800,771972381,1599,1598,1599,1598,67
|
|
20231208,132700,771865314,1599,1599,1599,1599,2
|
|
20231208,132600,771862116,1598,1598,1599,1598,189
|
|
20231208,132500,771560093,1599,1599,1599,1599,31
|
|
20231208,132400,771510524,1599,1599,1599,1599,0
|
|
20231208,132300,771510524,1599,1598,1599,1598,219
|
|
20231208,132200,771160561,1598,1598,1598,1598,306
|
|
20231208,132100,770671573,1597,1598,1598,1597,2024
|
|
20231208,132000,767438641,1598,1598,1598,1598,139
|
|
20231208,131900,767216519,1598,1599,1599,1598,1997
|
|
20231208,131800,764024737,1600,1600,1600,1600,0
|
|
20231208,131700,764024737,1600,1600,1600,1600,1
|
|
20231208,131600,764023137,1600,1600,1600,1600,1
|
|
20231208,131500,764021537,1599,1599,1599,1599,117
|
|
20231208,131400,763834454,1599,1599,1599,1599,163
|
|
20231208,131300,763573817,1599,1599,1599,1599,1
|
|
20231208,131200,763572218,1600,1600,1600,1600,1
|
|
20231208,131100,763570618,1599,1599,1599,1599,117
|
|
20231208,131000,763383535,1599,1599,1599,1599,1
|
|
20231208,130900,763381936,1599,1599,1599,1599,101
|
|
20231208,130800,763220437,1599,1599,1599,1599,180
|
|
20231208,130700,762932617,1599,1600,1600,1599,11
|
|
20231208,130600,762915018,1599,1600,1600,1599,523
|
|
20231208,130500,762078220,1600,1600,1600,1600,485
|
|
20231208,130400,761302220,1600,1600,1600,1600,40
|
|
20231208,130300,761238220,1600,1600,1600,1600,10
|
|
20231208,130200,761222220,1600,1600,1600,1600,2
|
|
20231208,130100,761219020,1599,1599,1599,1599,1
|
|
20231208,130000,761217421,1600,1600,1600,1599,54
|
|
20231208,125900,761131022,1600,1600,1600,1600,2024
|
|
20231208,125800,757892622,1601,1601,1601,1601,4
|
|
20231208,125700,757886218,1601,1601,1601,1601,0
|
|
20231208,125600,757886218,1601,1601,1601,1601,101
|
|
20231208,125500,757724517,1601,1600,1601,1600,419
|
|
20231208,125400,757054116,1600,1600,1600,1600,2
|
|
20231208,125300,757050916,1600,1600,1600,1600,625
|
|
20231208,125200,756050916,1599,1599,1599,1599,1
|
|
20231208,125100,756049317,1601,1601,1601,1601,1
|
|
20231208,125000,756047716,1600,1600,1600,1600,1312
|
|
20231208,124900,753948516,1600,1601,1601,1600,4
|
|
20231208,124800,753942113,1600,1599,1600,1599,179
|
|
20231208,124700,753655831,1600,1600,1600,1600,4
|
|
20231208,124600,753649431,1600,1600,1600,1599,734
|
|
20231208,124500,752475357,1600,1600,1600,1600,7
|
|
20231208,124400,752464157,1600,1599,1600,1599,115
|
|
20231208,124300,752280270,1600,1600,1600,1600,55
|
|
20231208,124200,752192270,1600,1600,1600,1600,0
|
|
20231208,124100,752192270,1600,1600,1600,1599,220
|
|
20231208,124000,751840384,1600,1600,1600,1600,0
|
|
20231208,123900,751840384,1600,1600,1600,1600,5
|
|
20231208,123800,751832384,1600,1600,1600,1600,104
|
|
20231208,123700,751665984,1599,1601,1601,1599,72
|
|
20231208,123600,751550781,1601,1601,1601,1601,4
|
|
20231208,123500,751544377,1601,1600,1601,1600,157
|
|
20231208,123400,751293157,1601,1601,1601,1601,10
|
|
20231208,123300,751277147,1601,1600,1601,1599,1159
|
|
20231208,123200,749421747,1601,1601,1601,1601,0
|
|
20231208,123100,749421747,1601,1601,1601,1601,3
|
|
20231208,123000,749416944,1601,1600,1601,1599,1257
|
|
20231208,122900,747405744,1600,1600,1601,1600,74
|
|
20231208,122800,747287342,1600,1600,1600,1600,0
|
|
20231208,122700,747287342,1600,1600,1600,1600,1
|
|
20231208,122600,747285742,1600,1600,1600,1600,0
|
|
20231208,122500,747285742,1600,1599,1600,1599,16752
|
|
20231208,122400,720482547,1600,1600,1600,1600,0
|
|
20231208,122300,720482547,1600,1600,1600,1600,27
|
|
20231208,122200,720439347,1600,1600,1600,1600,43
|
|
20231208,122100,720370547,1600,1600,1600,1600,625
|
|
20231208,122000,719370547,1600,1600,1600,1600,0
|
|
20231208,121900,719370547,1600,1600,1600,1600,47
|
|
20231208,121800,719295347,1598,1599,1599,1598,2
|
|
20231208,121700,719292150,1600,1600,1600,1600,110
|
|
20231208,121600,719116150,1599,1600,1600,1599,74
|
|
20231208,121500,718997801,1600,1600,1600,1600,4046
|
|
20231208,121400,712524201,1600,1597,1600,1597,5204
|
|
20231208,121300,704199342,1599,1599,1599,1599,0
|
|
20231208,121200,704199342,1599,1599,1599,1599,2
|
|
20231208,121100,704196144,1599,1599,1599,1599,0
|
|
20231208,121000,704196144,1599,1599,1599,1599,1
|
|
20231208,120900,704194545,1598,1598,1598,1598,1100
|
|
20231208,120800,702436745,1598,1598,1598,1598,1
|
|
20231208,120700,702435147,1598,1597,1598,1597,12
|
|
20231208,120600,702415982,1597,1597,1597,1597,2
|
|
20231208,120500,702412788,1597,1597,1597,1597,3105
|
|
20231208,120400,697454103,1597,1597,1597,1597,494
|
|
20231208,120300,696665185,1597,1597,1597,1597,688
|
|
20231208,120200,695566449,1597,1597,1598,1597,1721
|
|
20231208,120100,692817611,1598,1598,1599,1597,180
|
|
20231208,120000,692530009,1598,1600,1600,1598,5899
|
|
20231208,115900,683103330,1599,1599,1599,1599,150
|
|
20231208,115800,682863480,1599,1599,1599,1599,970
|
|
20231208,115700,681312450,1599,1600,1600,1599,200
|
|
20231208,115600,680992649,1601,1600,1601,1600,150
|
|
20231208,115500,680752542,1600,1601,1601,1599,4583
|
|
20231208,115400,673419623,1601,1601,1601,1600,920
|
|
20231208,115300,671946723,1601,1601,1601,1601,200
|
|
20231208,115200,671626523,1601,1601,1601,1601,880
|
|
20231208,115100,670217643,1601,1601,1601,1601,1202
|
|
20231208,115000,668293241,1601,1601,1601,1601,500
|
|
20231208,114900,667492741,1601,1601,1601,1601,433
|
|
20231208,114800,666799508,1601,1602,1602,1601,6
|
|
20231208,114700,666789897,1601,1601,1601,1601,0
|
|
20231208,114600,666789897,1601,1601,1601,1601,1
|
|
20231208,114500,666788296,1601,1601,1601,1601,3304
|
|
20231208,114400,661498592,1601,1601,1601,1601,325
|
|
20231208,114300,660978267,1602,1601,1602,1601,320
|
|
20231208,114200,660465927,1602,1601,1602,1601,8
|
|
20231208,114100,660453112,1601,1601,1601,1601,0
|
|
20231208,114000,660453112,1601,1602,1602,1601,2392
|
|
20231208,113900,656623420,1601,1602,1602,1601,501
|
|
20231208,113800,655820819,1601,1601,1602,1601,206
|
|
20231208,113700,655490813,1601,1602,1602,1601,674
|
|
20231208,113600,654411066,1602,1602,1602,1602,0
|
|
20231208,113500,654411066,1602,1602,1602,1602,389
|
|
20231208,113400,653787888,1602,1603,1603,1602,2402
|
|
20231208,113300,649937484,1603,1603,1603,1603,362
|
|
20231208,113200,649357198,1603,1603,1603,1603,103
|
|
20231208,113100,649192089,1603,1602,1603,1602,9
|
|
20231208,113000,649177669,1602,1602,1602,1602,130
|
|
20231208,112900,648969409,1603,1603,1603,1603,0
|
|
20231208,112800,648969409,1603,1602,1603,1601,6202
|
|
20231208,112700,639039776,1602,1602,1602,1602,0
|
|
20231208,112600,639039776,1602,1602,1602,1602,1
|
|
20231208,112500,639038174,1602,1603,1603,1602,8608
|
|
20231208,112400,625247567,1603,1603,1603,1603,100
|
|
20231208,112300,625087267,1603,1603,1603,1603,0
|
|
20231208,112200,625087267,1603,1603,1603,1603,1
|
|
20231208,112100,625085664,1604,1604,1604,1603,1990
|
|
20231208,112000,621893705,1603,1603,1603,1602,937
|
|
20231208,111900,620391696,1602,1602,1602,1602,0
|
|
20231208,111800,620391696,1602,1603,1603,1602,183
|
|
20231208,111700,620098460,1603,1603,1603,1603,433
|
|
20231208,111600,619404361,1603,1603,1603,1603,11
|
|
20231208,111500,619386728,1602,1603,1603,1602,1199
|
|
20231208,111400,617465788,1603,1603,1603,1603,665
|
|
20231208,111300,616399793,1604,1603,1604,1603,703
|
|
20231208,111200,615272881,1603,1603,1603,1603,3780
|
|
20231208,111100,609213541,1603,1603,1603,1603,0
|
|
20231208,111000,609213541,1603,1604,1604,1603,81
|
|
20231208,110900,609083667,1603,1604,1604,1603,1303
|
|
20231208,110800,606994758,1603,1605,1605,1603,3002
|
|
20231208,110700,602182222,1605,1604,1605,1603,3127
|
|
20231208,110600,597168011,1604,1603,1604,1603,485
|
|
20231208,110500,596390184,1603,1604,1604,1603,2292
|
|
20231208,110400,592713817,1604,1605,1605,1604,510
|
|
20231208,110300,591895768,1605,1605,1605,1605,5
|
|
20231208,110200,591887743,1604,1604,1604,1604,2273
|
|
20231208,110100,588241851,1604,1605,1605,1604,1782
|
|
20231208,110000,585381866,1606,1605,1606,1605,429
|
|
20231208,105900,584693320,1606,1605,1606,1605,5486
|
|
20231208,105800,575888284,1606,1606,1606,1606,1000
|
|
20231208,105700,574282284,1606,1606,1606,1606,0
|
|
20231208,105600,574282284,1606,1606,1606,1605,369
|
|
20231208,105500,573690025,1606,1606,1606,1606,0
|
|
20231208,105400,573690025,1606,1606,1606,1606,165
|
|
20231208,105300,573425035,1606,1608,1608,1606,932
|
|
20231208,105200,571927281,1608,1608,1608,1608,1000
|
|
20231208,105100,570319281,1609,1609,1609,1609,0
|
|
20231208,105000,570319281,1609,1609,1609,1609,1
|
|
20231208,104900,570317672,1608,1607,1608,1607,274
|
|
20231208,104800,569877190,1604,1607,1607,1604,1672
|
|
20231208,104700,567194098,1607,1607,1607,1606,135
|
|
20231208,104600,566977163,1607,1607,1607,1607,13
|
|
20231208,104500,566956272,1606,1606,1606,1606,293
|
|
20231208,104400,566485714,1606,1606,1606,1606,2
|
|
20231208,104300,566482502,1606,1606,1606,1606,0
|
|
20231208,104200,566482502,1606,1606,1606,1606,0
|
|
20231208,104100,566482502,1606,1606,1606,1606,0
|
|
20231208,104000,566482502,1606,1606,1606,1606,1100
|
|
20231208,103900,564715902,1606,1606,1607,1605,293
|
|
20231208,103800,564245366,1606,1606,1606,1606,52
|
|
20231208,103700,564161854,1606,1606,1606,1606,26
|
|
20231208,103600,564120098,1606,1606,1606,1606,124
|
|
20231208,103500,563920954,1606,1607,1607,1606,6
|
|
20231208,103400,563911315,1607,1607,1607,1607,9
|
|
20231208,103300,563896852,1607,1607,1607,1607,1
|
|
20231208,103200,563895245,1607,1607,1607,1607,8
|
|
20231208,103100,563882389,1606,1606,1606,1606,10
|
|
20231208,103000,563866329,1609,1609,1609,1609,121
|
|
20231208,102900,563671640,1605,1605,1605,1605,50
|
|
20231208,102800,563591390,1605,1605,1605,1605,505
|
|
20231208,102700,562780865,1605,1606,1606,1605,868
|
|
20231208,102600,561387311,1605,1605,1605,1605,0
|
|
20231208,102500,561387311,1605,1605,1605,1605,0
|
|
20231208,102400,561387311,1605,1605,1605,1605,20
|
|
20231208,102300,561355211,1605,1606,1606,1605,337
|
|
20231208,102200,560814276,1605,1605,1605,1605,207
|
|
20231208,102100,560482041,1604,1604,1604,1604,0
|
|
20231208,102000,560482041,1604,1611,1611,1604,12281
|
|
20231208,101900,540731509,1604,1610,1610,1604,22579
|
|
20231208,101800,504458737,1611,1611,1611,1611,238
|
|
20231208,101700,504075319,1611,1611,1611,1611,407
|
|
20231208,101600,503419642,1611,1611,1612,1611,1781
|
|
20231208,101500,500550450,1610,1610,1610,1610,1009
|
|
20231208,101400,498925960,1611,1610,1611,1610,115
|
|
20231208,101300,498740809,1610,1610,1610,1610,594
|
|
20231208,101200,497784469,1610,1610,1610,1610,3
|
|
20231208,101100,497779639,1609,1610,1610,1609,1671
|
|
20231208,101000,495090329,1609,1610,1610,1609,1678
|
|
20231208,100900,492388896,1611,1611,1611,1611,406
|
|
20231208,100800,491734830,1611,1611,1611,1611,204
|
|
20231208,100700,491406186,1612,1612,1612,1612,1
|
|
20231208,100600,491404574,1612,1612,1612,1611,188
|
|
20231208,100500,491101685,1611,1611,1611,1611,200
|
|
20231208,100400,490779485,1611,1611,1611,1611,64
|
|
20231208,100300,490676381,1610,1611,1611,1610,1054
|
|
20231208,100200,488979440,1612,1612,1612,1612,0
|
|
20231208,100100,488979440,1612,1612,1612,1610,1621
|
|
20231208,100000,486368388,1612,1612,1612,1612,1290
|
|
20231208,095900,484288908,1612,1613,1613,1612,8038
|
|
20231208,095800,471325252,1612,1611,1612,1611,688
|
|
20231208,095700,470216496,1611,1610,1611,1610,3493
|
|
20231208,095600,464590208,1610,1610,1610,1610,6313
|
|
20231208,095500,454426278,1611,1611,1611,1611,94
|
|
20231208,095400,454274844,1611,1611,1612,1611,1214
|
|
20231208,095300,452319086,1612,1613,1613,1612,787
|
|
20231208,095200,451050380,1613,1613,1613,1613,0
|
|
20231208,095100,451050380,1613,1613,1613,1613,2637
|
|
20231208,095000,446796899,1613,1613,1613,1613,402
|
|
20231208,094900,446148473,1614,1614,1614,1614,0
|
|
20231208,094800,446148473,1614,1614,1614,1614,31
|
|
20231208,094700,446098439,1614,1614,1614,1614,1182
|
|
20231208,094600,444190691,1614,1614,1614,1614,30
|
|
20231208,094500,444142271,1614,1614,1614,1614,2128
|
|
20231208,094400,440707679,1614,1615,1615,1614,3693
|
|
20231208,094300,434743485,1615,1615,1615,1615,100
|
|
20231208,094200,434581985,1615,1618,1619,1614,1652
|
|
20231208,094100,431914209,1618,1618,1618,1615,5580
|
|
20231208,094000,422895422,1618,1618,1618,1616,584
|
|
20231208,093900,421950514,1618,1618,1618,1616,529
|
|
20231208,093800,421094849,1618,1618,1618,1618,1625
|
|
20231208,093700,418465599,1618,1616,1618,1615,425
|
|
20231208,093600,417778161,1618,1619,1619,1615,5391
|
|
20231208,093500,409062108,1619,1620,1620,1619,115
|
|
20231208,093400,408875921,1619,1619,1619,1619,117
|
|
20231208,093300,408686498,1619,1619,1619,1619,126
|
|
20231208,093200,408482504,1618,1620,1620,1618,3113
|
|
20231208,093100,403442381,1621,1620,1621,1620,1726
|
|
20231208,093000,400646237,1621,1618,1621,1618,3611
|
|
20231208,092900,394798990,1618,1618,1618,1618,164
|
|
20231208,092800,394533638,1618,1620,1621,1618,1137
|
|
20231208,092700,392693740,1618,1620,1620,1618,305
|
|
20231208,092600,392199871,1621,1622,1623,1621,2333
|
|
20231208,092500,388415792,1622,1622,1623,1622,1171
|
|
20231208,092400,386516429,1620,1622,1625,1620,4023
|
|
20231208,092300,379991154,1622,1621,1625,1621,11600
|
|
20231208,092200,361171987,1622,1618,1622,1617,6874
|
|
20231208,092100,350042658,1618,1611,1618,1610,4358
|
|
20231208,092000,343011541,1610,1611,1611,1610,1220
|
|
20231208,091900,341047337,1610,1611,1611,1610,6301
|
|
20231208,091800,330900889,1613,1613,1613,1612,330
|
|
20231208,091700,330368705,1613,1615,1615,1613,674
|
|
20231208,091600,329281343,1615,1617,1617,1614,6128
|
|
20231208,091500,319383504,1618,1617,1618,1616,1663
|
|
20231208,091400,316695076,1617,1615,1617,1615,6532
|
|
20231208,091300,306142780,1616,1620,1620,1616,8974
|
|
20231208,091200,291621576,1620,1622,1622,1620,839
|
|
20231208,091100,290261703,1622,1628,1628,1622,3862
|
|
20231208,091000,283992323,1628,1621,1629,1620,22208
|
|
20231208,090900,247914988,1621,1622,1622,1620,2673
|
|
20231208,090800,243583875,1622,1619,1622,1618,18517
|
|
20231208,090700,213610392,1620,1621,1621,1618,2499
|
|
20231208,090600,209564204,1618,1618,1621,1618,7303
|
|
20231208,090500,197746011,1618,1623,1625,1618,10073
|
|
20231208,090400,181412182,1625,1623,1630,1623,34829
|
|
20231208,090300,124767666,1624,1619,1625,1614,42156
|
|
20231208,090200,56482709,1618,1607,1618,1607,18212
|
|
20231208,090100,27102492,1607,1603,1608,1601,8359
|
|
20231208,090000,13689580,1604,1595,1604,1595,8562
|