628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,192500,678556049,1364,1364,1364,1364,3099
|
|
20231205,192400,678556049,1364,1364,1364,1364,0
|
|
20231205,192300,678556049,1364,1364,1364,1364,0
|
|
20231205,192200,678556049,1364,1364,1364,1364,0
|
|
20231205,192100,678556049,1364,1364,1364,1364,0
|
|
20231205,192000,678556049,1364,1364,1364,1364,0
|
|
20231205,191900,678556049,1364,1364,1364,1364,0
|
|
20231205,191800,678556049,1364,1364,1364,1364,0
|
|
20231205,191700,678556049,1364,1364,1364,1364,0
|
|
20231205,191600,678556049,1364,1364,1364,1364,0
|
|
20231205,191500,678556049,1364,1364,1364,1364,0
|
|
20231205,191400,678556049,1364,1364,1364,1364,0
|
|
20231205,191300,678556049,1364,1364,1364,1364,0
|
|
20231205,191200,678556049,1364,1364,1364,1364,0
|
|
20231205,191100,678556049,1364,1364,1364,1364,0
|
|
20231205,191000,678556049,1364,1364,1364,1364,0
|
|
20231205,190900,678556049,1364,1364,1364,1364,0
|
|
20231205,190800,678556049,1364,1364,1364,1364,0
|
|
20231205,190700,678556049,1364,1364,1364,1364,0
|
|
20231205,190600,678556049,1364,1364,1364,1364,0
|
|
20231205,190500,678556049,1364,1364,1364,1364,0
|
|
20231205,190400,678556049,1364,1364,1364,1364,0
|
|
20231205,190300,678556049,1364,1364,1364,1364,0
|
|
20231205,190200,678556049,1364,1364,1364,1364,0
|
|
20231205,190100,678556049,1364,1364,1364,1364,0
|
|
20231205,190000,678556049,1364,1364,1364,1364,0
|
|
20231205,185900,678556049,1364,1364,1364,1364,0
|
|
20231205,185800,678556049,1364,1364,1364,1364,0
|
|
20231205,185700,678556049,1364,1364,1364,1364,0
|
|
20231205,185600,678556049,1364,1364,1364,1364,0
|
|
20231205,185500,678556049,1364,1364,1364,1364,3099
|
|
20231205,185400,678556049,1364,1364,1364,1364,0
|
|
20231205,185300,678556049,1364,1364,1364,1364,0
|
|
20231205,185200,678556049,1364,1364,1364,1364,0
|
|
20231205,185100,678556049,1364,1364,1364,1364,0
|
|
20231205,185000,678556049,1364,1364,1364,1364,0
|
|
20231205,184900,678556049,1364,1364,1364,1364,0
|
|
20231205,184800,678556049,1364,1364,1364,1364,0
|
|
20231205,184700,678556049,1364,1364,1364,1364,0
|
|
20231205,184600,678556049,1364,1364,1364,1364,0
|
|
20231205,184500,678556049,1364,1364,1364,1364,0
|
|
20231205,184400,678556049,1364,1364,1364,1364,0
|
|
20231205,184300,678556049,1364,1364,1364,1364,0
|
|
20231205,184200,678556049,1364,1364,1364,1364,0
|
|
20231205,184100,678556049,1364,1364,1364,1364,0
|
|
20231205,184000,678556049,1364,1364,1364,1364,0
|
|
20231205,183900,678556049,1364,1364,1364,1364,0
|
|
20231205,183800,678556049,1364,1364,1364,1364,0
|
|
20231205,183700,678556049,1364,1364,1364,1364,0
|
|
20231205,183600,678556049,1364,1364,1364,1364,0
|
|
20231205,183500,678556049,1364,1364,1364,1364,0
|
|
20231205,183400,678556049,1364,1364,1364,1364,0
|
|
20231205,183300,678556049,1364,1364,1364,1364,0
|
|
20231205,183200,678556049,1364,1364,1364,1364,0
|
|
20231205,183100,678556049,1364,1364,1364,1364,0
|
|
20231205,183000,678556049,1364,1364,1364,1364,0
|
|
20231205,182900,678556049,1364,1364,1364,1364,0
|
|
20231205,182800,678556049,1364,1364,1364,1364,0
|
|
20231205,182700,678556049,1364,1364,1364,1364,0
|
|
20231205,182600,678556049,1364,1364,1364,1364,0
|
|
20231205,182500,678556049,1364,1364,1364,1364,3099
|
|
20231205,182400,678556049,1364,1364,1364,1364,0
|
|
20231205,182300,678556049,1364,1364,1364,1364,0
|
|
20231205,182200,678556049,1364,1364,1364,1364,0
|
|
20231205,182100,678556049,1364,1364,1364,1364,0
|
|
20231205,182000,678556049,1364,1364,1364,1364,0
|
|
20231205,181900,678556049,1364,1364,1364,1364,0
|
|
20231205,181800,678556049,1364,1364,1364,1364,0
|
|
20231205,181700,678556049,1364,1364,1364,1364,0
|
|
20231205,181600,678556049,1364,1364,1364,1364,0
|
|
20231205,181500,678556049,1364,1364,1364,1364,0
|
|
20231205,181400,678556049,1364,1364,1364,1364,0
|
|
20231205,181300,678556049,1364,1364,1364,1364,0
|
|
20231205,181200,678556049,1364,1364,1364,1364,0
|
|
20231205,181100,678556049,1364,1364,1364,1364,0
|
|
20231205,181000,678556049,1364,1364,1364,1364,0
|
|
20231205,180900,678556049,1364,1364,1364,1364,0
|
|
20231205,180800,678556049,1364,1364,1364,1364,0
|
|
20231205,180700,678556049,1364,1364,1364,1364,0
|
|
20231205,180600,678556049,1364,1364,1364,1364,0
|
|
20231205,180500,678556049,1364,1364,1364,1364,0
|
|
20231205,180400,678556049,1364,1364,1364,1364,0
|
|
20231205,180300,678556049,1364,1364,1364,1364,0
|
|
20231205,180200,678556049,1364,1364,1364,1364,0
|
|
20231205,180100,678556049,1364,1364,1364,1364,0
|
|
20231205,180000,678556049,1364,1364,1364,1364,0
|
|
20231205,175900,678556049,1364,1364,1364,1364,0
|
|
20231205,175800,678556049,1364,1364,1364,1364,0
|
|
20231205,175700,678556049,1364,1364,1364,1364,0
|
|
20231205,175600,678556049,1364,1364,1364,1364,0
|
|
20231205,175500,678556049,1364,1364,1364,1364,3099
|
|
20231205,175400,678556049,1364,1364,1364,1364,0
|
|
20231205,175300,678556049,1364,1364,1364,1364,0
|
|
20231205,175200,678556049,1364,1364,1364,1364,0
|
|
20231205,175100,678556049,1364,1364,1364,1364,0
|
|
20231205,175000,678556049,1364,1364,1364,1364,0
|
|
20231205,174900,678556049,1364,1364,1364,1364,0
|
|
20231205,174800,678556049,1364,1364,1364,1364,0
|
|
20231205,174700,678556049,1364,1364,1364,1364,0
|
|
20231205,174600,678556049,1364,1364,1364,1364,0
|
|
20231205,174500,678556049,1364,1364,1364,1364,0
|
|
20231205,174400,678556049,1364,1364,1364,1364,0
|
|
20231205,174300,678556049,1364,1364,1364,1364,0
|
|
20231205,174200,678556049,1364,1364,1364,1364,0
|
|
20231205,174100,678556049,1364,1364,1364,1364,0
|
|
20231205,174000,678556049,1364,1364,1364,1364,0
|
|
20231205,173900,678556049,1364,1364,1364,1364,0
|
|
20231205,173800,678556049,1364,1364,1364,1364,0
|
|
20231205,173700,678556049,1364,1364,1364,1364,0
|
|
20231205,173600,678556049,1364,1364,1364,1364,0
|
|
20231205,173500,678556049,1364,1364,1364,1364,0
|
|
20231205,173400,678556049,1364,1364,1364,1364,0
|
|
20231205,173300,678556049,1364,1364,1364,1364,0
|
|
20231205,173200,678556049,1364,1364,1364,1364,0
|
|
20231205,173100,678556049,1364,1364,1364,1364,0
|
|
20231205,173000,678556049,1364,1364,1364,1364,0
|
|
20231205,172900,678556049,1364,1364,1364,1364,0
|
|
20231205,172800,678556049,1364,1364,1364,1364,0
|
|
20231205,172700,678556049,1364,1364,1364,1364,0
|
|
20231205,172600,678556049,1364,1364,1364,1364,0
|
|
20231205,172500,678556049,1364,1364,1364,1364,3099
|
|
20231205,172400,678556049,1364,1364,1364,1364,0
|
|
20231205,172300,678556049,1364,1364,1364,1364,0
|
|
20231205,172200,678556049,1364,1364,1364,1364,0
|
|
20231205,172100,678556049,1364,1364,1364,1364,0
|
|
20231205,172000,678556049,1364,1364,1364,1364,0
|
|
20231205,171900,678556049,1364,1364,1364,1364,0
|
|
20231205,171800,678556049,1364,1364,1364,1364,0
|
|
20231205,171700,678556049,1364,1364,1364,1364,0
|
|
20231205,171600,678556049,1364,1364,1364,1364,0
|
|
20231205,171500,678556049,1364,1364,1364,1364,0
|
|
20231205,171400,678556049,1364,1364,1364,1364,0
|
|
20231205,171300,678556049,1364,1364,1364,1364,0
|
|
20231205,171200,678556049,1364,1364,1364,1364,0
|
|
20231205,171100,678556049,1364,1364,1364,1364,0
|
|
20231205,171000,678556049,1364,1364,1364,1364,0
|
|
20231205,170900,678556049,1364,1364,1364,1364,0
|
|
20231205,170800,678556049,1364,1364,1364,1364,0
|
|
20231205,170700,678556049,1364,1364,1364,1364,0
|
|
20231205,170600,678556049,1364,1364,1364,1364,0
|
|
20231205,170500,678556049,1364,1364,1364,1364,0
|
|
20231205,170400,678556049,1364,1364,1364,1364,0
|
|
20231205,170300,678556049,1364,1364,1364,1364,0
|
|
20231205,170200,678556049,1364,1364,1364,1364,0
|
|
20231205,170100,678556049,1364,1364,1364,1364,0
|
|
20231205,170000,678556049,1364,1364,1364,1364,0
|
|
20231205,165900,678556049,1364,1364,1364,1364,0
|
|
20231205,165800,678556049,1364,1364,1364,1364,0
|
|
20231205,165700,678556049,1364,1364,1364,1364,0
|
|
20231205,165600,678556049,1364,1364,1364,1364,0
|
|
20231205,165500,678556049,1364,1364,1364,1364,3099
|
|
20231205,165400,678556049,1364,1364,1364,1364,0
|
|
20231205,165300,678556049,1364,1364,1364,1364,0
|
|
20231205,165200,678556049,1364,1364,1364,1364,0
|
|
20231205,165100,678556049,1364,1364,1364,1364,0
|
|
20231205,165000,678556049,1364,1364,1364,1364,0
|
|
20231205,164900,678556049,1364,1364,1364,1364,0
|
|
20231205,164800,678556049,1364,1364,1364,1364,0
|
|
20231205,164700,678556049,1364,1364,1364,1364,0
|
|
20231205,164600,678556049,1364,1364,1364,1364,0
|
|
20231205,164500,678556049,1364,1364,1364,1364,0
|
|
20231205,164400,678556049,1364,1364,1364,1364,0
|
|
20231205,164300,678556049,1364,1364,1364,1364,0
|
|
20231205,164200,678556049,1364,1364,1364,1364,0
|
|
20231205,164100,678556049,1364,1364,1364,1364,0
|
|
20231205,164000,678556049,1364,1364,1364,1364,0
|
|
20231205,163900,678556049,1364,1364,1364,1364,0
|
|
20231205,163800,678556049,1364,1364,1364,1364,0
|
|
20231205,163700,678556049,1364,1364,1364,1364,0
|
|
20231205,163600,678556049,1364,1364,1364,1364,0
|
|
20231205,163500,678556049,1364,1364,1364,1364,0
|
|
20231205,163400,678556049,1364,1364,1364,1364,0
|
|
20231205,163300,678556049,1364,1364,1364,1364,0
|
|
20231205,163200,678556049,1364,1364,1364,1364,0
|
|
20231205,163100,678556049,1364,1364,1364,1364,0
|
|
20231205,163000,678556049,1364,1364,1364,1364,0
|
|
20231205,162900,678556049,1364,1364,1364,1364,0
|
|
20231205,162800,678556049,1364,1364,1364,1364,0
|
|
20231205,162700,678556049,1364,1364,1364,1364,0
|
|
20231205,162600,678556049,1364,1364,1364,1364,0
|
|
20231205,162500,678556049,1364,1364,1364,1364,3099
|
|
20231205,162400,678556049,1364,1364,1364,1364,0
|
|
20231205,162300,678556049,1364,1364,1364,1364,0
|
|
20231205,162200,678556049,1364,1364,1364,1364,0
|
|
20231205,162100,678556049,1364,1364,1364,1364,0
|
|
20231205,162000,678556049,1364,1364,1364,1364,0
|
|
20231205,161900,678556049,1364,1364,1364,1364,0
|
|
20231205,161800,678556049,1364,1364,1364,1364,0
|
|
20231205,161700,678556049,1364,1364,1364,1364,0
|
|
20231205,161600,678556049,1364,1364,1364,1364,0
|
|
20231205,161500,678556049,1364,1364,1364,1364,0
|
|
20231205,161400,678556049,1364,1364,1364,1364,0
|
|
20231205,161300,678556049,1364,1364,1364,1364,0
|
|
20231205,161200,678556049,1364,1364,1364,1364,0
|
|
20231205,161100,678556049,1364,1364,1364,1364,0
|
|
20231205,161000,678556049,1364,1364,1364,1364,0
|
|
20231205,160900,678556049,1364,1364,1364,1364,0
|
|
20231205,160800,678556049,1364,1364,1364,1364,0
|
|
20231205,160700,678556049,1364,1364,1364,1364,0
|
|
20231205,160600,678556049,1364,1364,1364,1364,0
|
|
20231205,160500,678556049,1364,1364,1364,1364,0
|
|
20231205,160400,678556049,1364,1364,1364,1364,0
|
|
20231205,160300,678556049,1364,1364,1364,1364,0
|
|
20231205,160200,678556049,1364,1364,1364,1364,0
|
|
20231205,160100,678556049,1364,1364,1364,1364,0
|
|
20231205,160000,678556049,1364,1364,1364,1364,0
|
|
20231205,155900,678556049,1364,1364,1364,1364,0
|
|
20231205,155800,678556049,1364,1364,1364,1364,0
|
|
20231205,155700,678556049,1364,1364,1364,1364,0
|
|
20231205,155600,678556049,1364,1364,1364,1364,0
|
|
20231205,155500,678556049,1364,1364,1364,1364,3099
|
|
20231205,155400,678556049,1364,1364,1364,1364,0
|
|
20231205,155300,678556049,1364,1364,1364,1364,0
|
|
20231205,155200,678556049,1364,1364,1364,1364,0
|
|
20231205,155100,678556049,1364,1364,1364,1364,0
|
|
20231205,155000,678556049,1364,1364,1364,1364,0
|
|
20231205,154900,678556049,1364,1364,1364,1364,0
|
|
20231205,154800,678556049,1364,1364,1364,1364,0
|
|
20231205,154700,678556049,1364,1364,1364,1364,0
|
|
20231205,154600,678556049,1364,1364,1364,1364,0
|
|
20231205,154500,678556049,1364,1364,1364,1364,0
|
|
20231205,154400,678556049,1364,1364,1364,1364,0
|
|
20231205,154300,678556049,1364,1364,1364,1364,0
|
|
20231205,154200,678556049,1364,1364,1364,1364,0
|
|
20231205,154100,678556049,1364,1364,1364,1364,0
|
|
20231205,154000,678556049,1364,1364,1364,1364,0
|
|
20231205,153900,678556049,1364,1364,1364,1364,0
|
|
20231205,153800,678556049,1364,1364,1364,1364,0
|
|
20231205,153700,678556049,1364,1364,1364,1364,0
|
|
20231205,153600,678556049,1364,1364,1364,1364,0
|
|
20231205,153500,678556049,1364,1364,1364,1364,0
|
|
20231205,153400,678556049,1364,1364,1364,1364,0
|
|
20231205,153300,678556049,1364,1364,1364,1364,0
|
|
20231205,153200,678556049,1364,1364,1364,1364,0
|
|
20231205,153100,678556049,1364,1364,1364,1364,0
|
|
20231205,153000,678556049,1364,1364,1364,1364,3099
|
|
20231205,152900,674329013,1361,1361,1361,1361,0
|
|
20231205,152800,674329013,1361,1361,1361,1361,0
|
|
20231205,152700,674329013,1361,1361,1361,1361,0
|
|
20231205,152600,674329013,1361,1361,1361,1361,0
|
|
20231205,152500,674329013,1361,1361,1361,1361,0
|
|
20231205,152400,674329013,1361,1361,1361,1361,0
|
|
20231205,152300,674329013,1361,1361,1361,1361,0
|
|
20231205,152200,674329013,1361,1361,1361,1361,0
|
|
20231205,152100,674329013,1361,1361,1361,1361,0
|
|
20231205,152000,674329013,1361,1361,1361,1361,0
|
|
20231205,151900,674329013,1361,1362,1364,1361,304
|
|
20231205,151800,673914879,1363,1362,1364,1361,2704
|
|
20231205,151700,670232572,1361,1361,1361,1361,1
|
|
20231205,151600,670231211,1362,1362,1365,1361,6276
|
|
20231205,151500,661669544,1362,1363,1363,1362,2223
|
|
20231205,151400,658640608,1365,1368,1368,1365,3185
|
|
20231205,151300,654292466,1367,1368,1368,1367,169
|
|
20231205,151200,654061439,1368,1367,1368,1367,15
|
|
20231205,151100,654040926,1369,1369,1369,1369,1
|
|
20231205,151000,654039557,1368,1368,1368,1368,3
|
|
20231205,150900,654035453,1366,1364,1366,1364,672
|
|
20231205,150800,653118193,1364,1364,1364,1364,529
|
|
20231205,150700,652396637,1365,1365,1365,1365,0
|
|
20231205,150600,652396637,1365,1365,1365,1365,0
|
|
20231205,150500,652396637,1365,1365,1365,1365,145
|
|
20231205,150400,652198712,1365,1365,1365,1365,0
|
|
20231205,150300,652198712,1365,1365,1365,1365,0
|
|
20231205,150200,652198712,1365,1365,1365,1365,415
|
|
20231205,150100,651632237,1365,1367,1367,1365,201
|
|
20231205,150000,651357490,1367,1367,1367,1365,72
|
|
20231205,145900,651259170,1367,1367,1367,1367,186
|
|
20231205,145800,651004908,1367,1370,1373,1367,1488
|
|
20231205,145700,648967032,1370,1370,1370,1370,606
|
|
20231205,145600,648136812,1370,1370,1370,1370,0
|
|
20231205,145500,648136812,1370,1370,1370,1370,10000
|
|
20231205,145400,634436812,1370,1370,1374,1370,732
|
|
20231205,145300,633433965,1370,1371,1371,1370,989
|
|
20231205,145200,632078689,1371,1372,1372,1371,104
|
|
20231205,145100,631936101,1372,1372,1372,1372,45
|
|
20231205,145000,631874361,1373,1373,1375,1373,2764
|
|
20231205,144900,628078080,1373,1371,1373,1371,622
|
|
20231205,144800,627224677,1371,1369,1371,1369,2363
|
|
20231205,144700,623985697,1365,1365,1365,1365,10016
|
|
20231205,144600,610313857,1365,1365,1365,1365,10000
|
|
20231205,144500,596663857,1360,1360,1360,1360,0
|
|
20231205,144400,596663857,1360,1360,1360,1360,0
|
|
20231205,144300,596663857,1360,1366,1366,1360,540
|
|
20231205,144200,595929337,1360,1366,1366,1360,1339
|
|
20231205,144100,594106263,1359,1359,1359,1359,0
|
|
20231205,144000,594106263,1359,1361,1361,1359,2000
|
|
20231205,143900,591387393,1369,1361,1369,1359,4759
|
|
20231205,143800,584883329,1359,1359,1359,1359,1000
|
|
20231205,143700,583524329,1359,1359,1365,1358,14464
|
|
20231205,143600,563811727,1358,1359,1359,1358,1000
|
|
20231205,143500,562453052,1357,1358,1358,1357,1000
|
|
20231205,143400,561095690,1357,1364,1365,1357,3000
|
|
20231205,143300,557009118,1356,1358,1364,1356,6200
|
|
20231205,143200,548592777,1358,1362,1362,1358,1060
|
|
20231205,143100,547151759,1363,1360,1363,1358,1003
|
|
20231205,143000,545789477,1358,1359,1359,1358,1156
|
|
20231205,142900,544219329,1359,1359,1359,1358,2000
|
|
20231205,142800,541501466,1359,1359,1359,1359,1000
|
|
20231205,142700,540142466,1357,1361,1361,1357,2000
|
|
20231205,142600,537423998,1361,1361,1361,1361,1000
|
|
20231205,142500,536062998,1361,1361,1361,1361,1000
|
|
20231205,142400,534701998,1360,1361,1361,1360,2000
|
|
20231205,142300,531980728,1361,1361,1361,1360,2000
|
|
20231205,142200,529259504,1361,1362,1362,1361,1000
|
|
20231205,142100,527898318,1362,1363,1363,1362,1001
|
|
20231205,142000,526534955,1361,1363,1364,1361,2084
|
|
20231205,141900,523695925,1362,1362,1362,1362,458
|
|
20231205,141800,523072129,1362,1366,1366,1362,4001
|
|
20231205,141700,517610598,1366,1367,1367,1366,2000
|
|
20231205,141600,514877679,1367,1367,1367,1367,1200
|
|
20231205,141500,513237279,1370,1370,1370,1367,1008
|
|
20231205,141400,511859319,1370,1367,1370,1366,1025
|
|
20231205,141300,510458963,1367,1367,1371,1367,1155
|
|
20231205,141200,508880074,1367,1369,1369,1367,2334
|
|
20231205,141100,505687968,1371,1367,1371,1367,1002
|
|
20231205,141000,504318226,1367,1367,1367,1367,0
|
|
20231205,140900,504318226,1367,1370,1372,1366,2584
|
|
20231205,140800,500782097,1363,1364,1369,1360,15104
|
|
20231205,140700,480162919,1358,1362,1364,1357,6168
|
|
20231205,140600,471764855,1361,1357,1361,1357,2409
|
|
20231205,140500,468490359,1356,1359,1362,1356,4503
|
|
20231205,140400,462361732,1359,1357,1359,1357,262
|
|
20231205,140300,462005676,1356,1362,1362,1356,10975
|
|
20231205,140200,447097191,1362,1363,1363,1362,229
|
|
20231205,140100,446785065,1364,1364,1364,1364,20
|
|
20231205,140000,446757785,1362,1363,1365,1362,1742
|
|
20231205,135900,444381532,1362,1362,1362,1362,1
|
|
20231205,135800,444380170,1366,1366,1366,1366,9
|
|
20231205,135700,444367876,1359,1360,1360,1359,1300
|
|
20231205,135600,442601175,1360,1361,1361,1359,1503
|
|
20231205,135500,440557833,1359,1362,1362,1359,2000
|
|
20231205,135400,437837947,1366,1362,1366,1360,1018
|
|
20231205,135300,436452416,1366,1362,1366,1362,1070
|
|
20231205,135200,434994796,1361,1361,1361,1361,1000
|
|
20231205,135100,433633796,1359,1359,1359,1359,1000
|
|
20231205,135000,432274796,1359,1360,1360,1359,1000
|
|
20231205,134900,430915405,1360,1361,1365,1360,3203
|
|
20231205,134800,426549323,1361,1365,1365,1358,1023
|
|
20231205,134700,425158925,1366,1366,1366,1366,1
|
|
20231205,134600,425157559,1359,1360,1360,1359,2000
|
|
20231205,134500,422438172,1359,1361,1361,1359,10001
|
|
20231205,134400,408836928,1360,1362,1362,1360,4000
|
|
20231205,134300,403391015,1361,1362,1362,1361,1000
|
|
20231205,134200,402029998,1361,1365,1365,1361,2536
|
|
20231205,134100,398576245,1362,1368,1368,1362,1941
|
|
20231205,134000,395931754,1363,1364,1365,1363,2368
|
|
20231205,133900,392703182,1368,1363,1368,1362,2017
|
|
20231205,133800,389954926,1361,1362,1362,1361,1003
|
|
20231205,133700,388589439,1360,1362,1362,1360,1000
|
|
20231205,133600,387228015,1362,1366,1366,1362,2470
|
|
20231205,133500,383854586,1365,1365,1366,1365,2316
|
|
20231205,133400,380692103,1365,1367,1367,1360,1858
|
|
20231205,133300,378154543,1360,1368,1368,1360,3253
|
|
20231205,133200,373718277,1360,1368,1368,1360,7440
|
|
20231205,133100,363564357,1368,1361,1369,1361,5036
|
|
20231205,133000,356681050,1360,1360,1370,1360,3497
|
|
20231205,132900,351910959,1359,1360,1360,1359,6000
|
|
20231205,132800,343751618,1359,1360,1368,1359,12001
|
|
20231205,132700,327359424,1360,1360,1360,1360,1000
|
|
20231205,132600,325999424,1360,1361,1361,1360,5000
|
|
20231205,132500,319199170,1361,1361,1361,1361,1000
|
|
20231205,132400,317838170,1365,1365,1365,1361,3001
|
|
20231205,132300,313743102,1365,1365,1365,1365,0
|
|
20231205,132200,313743102,1365,1365,1365,1365,7
|
|
20231205,132100,313733547,1365,1366,1366,1365,641
|
|
20231205,132000,312858497,1366,1366,1366,1366,0
|
|
20231205,131900,312858497,1366,1366,1366,1366,196
|
|
20231205,131800,312590761,1366,1366,1366,1366,74
|
|
20231205,131700,312489677,1365,1366,1366,1365,143
|
|
20231205,131600,312294352,1366,1368,1368,1366,421
|
|
20231205,131500,311718510,1366,1366,1366,1366,71
|
|
20231205,131400,311621524,1367,1367,1367,1367,205
|
|
20231205,131300,311341289,1367,1367,1367,1367,13
|
|
20231205,131200,311323518,1367,1368,1368,1367,924
|
|
20231205,131100,310059630,1371,1371,1371,1371,0
|
|
20231205,131000,310059630,1371,1368,1371,1368,50
|
|
20231205,130900,309991224,1370,1370,1370,1370,100
|
|
20231205,130800,309854224,1371,1371,1371,1371,32
|
|
20231205,130700,309810352,1368,1370,1371,1368,1329
|
|
20231205,130600,307991690,1371,1371,1371,1371,1
|
|
20231205,130500,307990319,1370,1371,1371,1370,670
|
|
20231205,130400,307071751,1371,1371,1371,1371,23
|
|
20231205,130300,307040218,1371,1372,1372,1371,47
|
|
20231205,130200,306975775,1370,1370,1370,1370,0
|
|
20231205,130100,306975775,1370,1370,1370,1370,2
|
|
20231205,130000,306973035,1368,1368,1368,1368,1
|
|
20231205,125900,306971667,1368,1368,1373,1368,403
|
|
20231205,125800,306418363,1373,1373,1373,1373,27
|
|
20231205,125700,306381292,1373,1373,1373,1373,123
|
|
20231205,125600,306212413,1373,1374,1374,1373,1844
|
|
20231205,125500,303680301,1374,1371,1374,1371,1500
|
|
20231205,125400,301622896,1370,1370,1370,1370,0
|
|
20231205,125300,301622896,1370,1370,1370,1370,1800
|
|
20231205,125200,299156896,1372,1372,1372,1372,3
|
|
20231205,125100,299152780,1365,1368,1368,1365,490
|
|
20231205,125000,298482958,1368,1368,1368,1368,0
|
|
20231205,124900,298482958,1368,1370,1371,1368,1001
|
|
20231205,124800,297110890,1368,1368,1368,1368,2000
|
|
20231205,124700,294374890,1365,1365,1365,1365,0
|
|
20231205,124600,294374890,1365,1365,1365,1365,255
|
|
20231205,124500,294026815,1365,1366,1368,1365,436
|
|
20231205,124400,293431228,1366,1366,1366,1366,3
|
|
20231205,124300,293427130,1360,1360,1360,1360,618
|
|
20231205,124200,292586650,1360,1360,1360,1360,0
|
|
20231205,124100,292586650,1360,1362,1362,1360,7230
|
|
20231205,124000,282751924,1361,1361,1361,1361,1300
|
|
20231205,123900,280982624,1360,1361,1361,1360,1090
|
|
20231205,123800,279499649,1360,1362,1362,1360,2000
|
|
20231205,123700,276778534,1367,1367,1367,1361,1016
|
|
20231205,123600,275395662,1361,1361,1362,1361,2000
|
|
20231205,123500,272672850,1371,1371,1371,1371,1320
|
|
20231205,123400,270863130,1360,1362,1363,1360,2000
|
|
20231205,123300,268141025,1368,1368,1372,1361,2086
|
|
20231205,123200,265294241,1361,1368,1368,1361,1793
|
|
20231205,123100,262853198,1368,1366,1368,1361,1549
|
|
20231205,123000,260740238,1360,1361,1367,1360,2150
|
|
20231205,122900,257814569,1368,1367,1368,1360,1600
|
|
20231205,122800,255632852,1361,1368,1368,1360,1601
|
|
20231205,122700,253453888,1372,1363,1373,1361,1011
|
|
20231205,122600,252077357,1362,1363,1363,1362,2000
|
|
20231205,122500,249352282,1377,1378,1378,1363,1005
|
|
20231205,122400,247982148,1365,1372,1379,1365,1700
|
|
20231205,122300,245655917,1365,1365,1367,1365,1137
|
|
20231205,122200,244103812,1360,1362,1368,1360,2407
|
|
20231205,122100,240827430,1362,1361,1370,1361,1047
|
|
20231205,122000,239402089,1361,1362,1367,1360,1115
|
|
20231205,121900,237883061,1362,1367,1372,1360,13925
|
|
20231205,121800,218920625,1366,1368,1368,1366,1000
|
|
20231205,121700,217553209,1368,1370,1370,1368,4335
|
|
20231205,121600,211615691,1370,1371,1371,1370,2229
|
|
20231205,121500,208560712,1371,1372,1372,1371,2000
|
|
20231205,121400,205818112,1371,1372,1372,1371,1000
|
|
20231205,121300,204447093,1371,1373,1373,1371,1002
|
|
20231205,121200,203073249,1374,1373,1374,1371,1007
|
|
20231205,121100,201691412,1372,1372,1372,1372,1000
|
|
20231205,121000,200319412,1371,1371,1371,1371,2000
|
|
20231205,120900,197577412,1371,1372,1372,1371,1000
|
|
20231205,120800,196206012,1371,1372,1372,1371,1000
|
|
20231205,120700,194834256,1372,1376,1376,1372,2002
|
|
20231205,120600,192083739,1372,1374,1375,1372,3366
|
|
20231205,120500,187459674,1374,1375,1375,1374,1000
|
|
20231205,120400,186085424,1374,1375,1375,1374,2000
|
|
20231205,120300,183337423,1374,1375,1375,1374,1000
|
|
20231205,120200,181962904,1374,1377,1377,1374,1000
|
|
20231205,120100,180587347,1375,1382,1382,1375,1202
|
|
20231205,120000,178932255,1382,1381,1382,1381,25
|
|
20231205,115900,178897715,1375,1381,1381,1375,1500
|
|
20231205,115800,176831637,1376,1381,1381,1376,2146
|
|
20231205,115700,173874572,1381,1382,1382,1379,12134
|
|
20231205,115600,157120321,1382,1391,1391,1382,1050
|
|
20231205,115500,155668113,1386,1386,1386,1383,6018
|
|
20231205,115400,147338378,1385,1386,1386,1385,2014
|
|
20231205,115300,144547639,1386,1387,1387,1386,1001
|
|
20231205,115200,143159322,1387,1388,1389,1387,2018
|
|
20231205,115100,140358713,1390,1388,1390,1387,1473
|
|
20231205,115000,138314226,1388,1387,1388,1387,1100
|
|
20231205,114900,136788426,1387,1389,1389,1387,1060
|
|
20231205,114800,135317757,1387,1387,1387,1387,0
|
|
20231205,114700,135317757,1387,1388,1388,1387,457
|
|
20231205,114600,134683678,1389,1389,1389,1389,36
|
|
20231205,114500,134633674,1389,1389,1389,1389,17
|
|
20231205,114400,134610061,1388,1390,1390,1387,1100
|
|
20231205,114300,133083543,1387,1390,1390,1387,1010
|
|
20231205,114200,131682056,1387,1389,1389,1387,1000
|
|
20231205,114100,130293899,1387,1390,1390,1387,1020
|
|
20231205,114000,128878565,1388,1388,1389,1387,1015
|
|
20231205,113900,127470101,1387,1389,1390,1387,1002
|
|
20231205,113800,126080226,1387,1390,1390,1387,1372
|
|
20231205,113700,124176364,1388,1392,1392,1388,1789
|
|
20231205,113600,121691339,1392,1392,1392,1390,1264
|
|
20231205,113500,119933853,1390,1391,1391,1390,1000
|
|
20231205,113400,118543852,1390,1390,1390,1387,1001
|
|
20231205,113300,117154643,1390,1399,1399,1388,3001
|
|
20231205,113200,112967253,1399,1389,1399,1387,1077
|
|
20231205,113100,111472049,1389,1389,1389,1388,1013
|
|
20231205,113000,110065322,1390,1397,1397,1390,21521
|
|
20231205,112900,80105319,1396,1396,1396,1396,1000
|
|
20231205,112800,78709319,1396,1398,1398,1396,1071
|
|
20231205,112700,77213261,1400,1400,1400,1400,0
|
|
20231205,112600,77213261,1400,1400,1400,1400,0
|
|
20231205,112500,77213261,1400,1400,1400,1400,0
|
|
20231205,112400,77213261,1400,1400,1400,1400,0
|
|
20231205,112300,77213261,1400,1400,1400,1400,27
|
|
20231205,112200,77175461,1400,1399,1400,1399,2000
|
|
20231205,112100,74375462,1400,1400,1400,1400,0
|
|
20231205,112000,74375462,1400,1397,1400,1397,101
|
|
20231205,111900,74234065,1400,1400,1400,1400,0
|
|
20231205,111800,74234065,1400,1400,1400,1400,8
|
|
20231205,111700,74222865,1397,1397,1397,1397,0
|
|
20231205,111600,74222865,1397,1397,1397,1397,0
|
|
20231205,111500,74222865,1397,1397,1397,1397,1000
|
|
20231205,111400,72825865,1398,1400,1400,1398,3622
|
|
20231205,111300,67757343,1400,1400,1400,1400,0
|
|
20231205,111200,67757343,1400,1400,1400,1400,19
|
|
20231205,111100,67730743,1400,1400,1400,1400,10
|
|
20231205,111000,67716743,1400,1400,1400,1400,0
|
|
20231205,110900,67716743,1400,1400,1400,1400,0
|
|
20231205,110800,67716743,1400,1400,1400,1400,0
|
|
20231205,110700,67716743,1400,1400,1400,1400,0
|
|
20231205,110600,67716743,1400,1400,1400,1400,0
|
|
20231205,110500,67716743,1400,1400,1400,1400,0
|
|
20231205,110400,67716743,1400,1400,1400,1400,0
|
|
20231205,110300,67716743,1400,1400,1400,1400,0
|
|
20231205,110200,67716743,1400,1400,1400,1400,0
|
|
20231205,110100,67716743,1400,1400,1400,1400,0
|
|
20231205,110000,67716743,1400,1400,1400,1400,67
|
|
20231205,105900,67622943,1400,1400,1400,1400,20
|
|
20231205,105800,67594943,1400,1400,1400,1400,5
|
|
20231205,105700,67587943,1398,1398,1398,1398,0
|
|
20231205,105600,67587943,1398,1399,1399,1398,19
|
|
20231205,105500,67561363,1399,1399,1399,1399,100
|
|
20231205,105400,67421463,1400,1400,1400,1400,568
|
|
20231205,105300,66626263,1405,1405,1405,1405,15
|
|
20231205,105200,66605188,1408,1408,1408,1408,36
|
|
20231205,105100,66554500,1404,1404,1404,1404,114
|
|
20231205,105000,66394444,1404,1404,1404,1404,250
|
|
20231205,104900,66043444,1397,1397,1397,1397,0
|
|
20231205,104800,66043444,1397,1397,1397,1397,0
|
|
20231205,104700,66043444,1397,1397,1397,1397,0
|
|
20231205,104600,66043444,1397,1397,1397,1397,0
|
|
20231205,104500,66043444,1397,1397,1397,1397,0
|
|
20231205,104400,66043444,1397,1397,1397,1397,0
|
|
20231205,104300,66043444,1397,1397,1397,1397,0
|
|
20231205,104200,66043444,1397,1397,1397,1397,0
|
|
20231205,104100,66043444,1397,1397,1397,1397,0
|
|
20231205,104000,66043444,1397,1397,1397,1397,0
|
|
20231205,103900,66043444,1397,1397,1397,1397,0
|
|
20231205,103800,66043444,1397,1397,1397,1397,0
|
|
20231205,103700,66043444,1397,1400,1400,1397,51
|
|
20231205,103600,65972047,1397,1397,1397,1397,0
|
|
20231205,103500,65972047,1397,1397,1397,1397,0
|
|
20231205,103400,65972047,1397,1398,1398,1397,70
|
|
20231205,103300,65874256,1397,1397,1397,1397,0
|
|
20231205,103200,65874256,1397,1397,1397,1397,0
|
|
20231205,103100,65874256,1397,1397,1397,1397,0
|
|
20231205,103000,65874256,1397,1397,1397,1397,11
|
|
20231205,102900,65858889,1398,1398,1398,1398,0
|
|
20231205,102800,65858889,1398,1398,1398,1398,0
|
|
20231205,102700,65858889,1398,1398,1398,1398,902
|
|
20231205,102600,64597893,1397,1400,1400,1397,10521
|
|
20231205,102500,49889527,1399,1399,1399,1399,0
|
|
20231205,102400,49889527,1399,1399,1399,1399,0
|
|
20231205,102300,49889527,1399,1399,1399,1399,0
|
|
20231205,102200,49889527,1399,1400,1400,1399,1000
|
|
20231205,102100,48490503,1400,1400,1400,1400,0
|
|
20231205,102000,48490503,1400,1400,1400,1400,0
|
|
20231205,101900,48490503,1400,1401,1401,1400,20
|
|
20231205,101800,48462502,1400,1401,1401,1400,1300
|
|
20231205,101700,46642422,1401,1401,1401,1401,0
|
|
20231205,101600,46642422,1401,1401,1401,1401,500
|
|
20231205,101500,45941922,1401,1401,1401,1401,0
|
|
20231205,101400,45941922,1401,1401,1401,1401,0
|
|
20231205,101300,45941922,1401,1401,1401,1401,0
|
|
20231205,101200,45941922,1401,1401,1401,1401,100
|
|
20231205,101100,45801822,1409,1409,1409,1409,0
|
|
20231205,101000,45801822,1409,1408,1409,1408,1200
|
|
20231205,100900,44112024,1409,1409,1409,1409,50
|
|
20231205,100800,44041574,1409,1409,1409,1409,30
|
|
20231205,100700,43999304,1409,1409,1409,1409,0
|
|
20231205,100600,43999304,1409,1409,1409,1409,1
|
|
20231205,100500,43997895,1400,1400,1400,1400,0
|
|
20231205,100400,43997895,1400,1400,1400,1400,0
|
|
20231205,100300,43997895,1400,1400,1400,1400,100
|
|
20231205,100200,43857895,1400,1400,1400,1400,0
|
|
20231205,100100,43857895,1400,1400,1400,1400,0
|
|
20231205,100000,43857895,1400,1400,1400,1400,0
|
|
20231205,095900,43857895,1400,1400,1400,1400,0
|
|
20231205,095800,43857895,1400,1400,1400,1400,0
|
|
20231205,095700,43857895,1400,1400,1400,1400,1760
|
|
20231205,095600,41393895,1410,1410,1410,1410,162
|
|
20231205,095500,41165475,1400,1405,1405,1400,511
|
|
20231205,095400,40449010,1405,1405,1405,1405,0
|
|
20231205,095300,40449010,1405,1406,1406,1405,200
|
|
20231205,095200,40167996,1406,1406,1406,1406,0
|
|
20231205,095100,40167996,1406,1406,1406,1406,0
|
|
20231205,095000,40167996,1406,1406,1406,1406,0
|
|
20231205,094900,40167996,1406,1406,1406,1406,2
|
|
20231205,094800,40165184,1406,1406,1406,1406,0
|
|
20231205,094700,40165184,1406,1406,1406,1406,0
|
|
20231205,094600,40165184,1406,1406,1406,1406,0
|
|
20231205,094500,40165184,1406,1410,1410,1406,109
|
|
20231205,094400,40011498,1410,1410,1410,1410,0
|
|
20231205,094300,40011498,1410,1408,1410,1408,371
|
|
20231205,094200,39488458,1407,1407,1407,1407,2
|
|
20231205,094100,39485644,1406,1403,1406,1403,24
|
|
20231205,094000,39451963,1400,1400,1400,1400,4790
|
|
20231205,093900,32745963,1401,1402,1402,1400,543
|
|
20231205,093800,31984829,1403,1403,1403,1403,46
|
|
20231205,093700,31920291,1403,1403,1403,1403,14
|
|
20231205,093600,31900649,1402,1402,1402,1402,1
|
|
20231205,093500,31899247,1403,1400,1403,1400,47
|
|
20231205,093400,31833444,1400,1400,1400,1400,0
|
|
20231205,093300,31833444,1400,1403,1403,1400,53
|
|
20231205,093200,31759241,1403,1403,1403,1403,5
|
|
20231205,093100,31752226,1396,1396,1396,1396,0
|
|
20231205,093000,31752226,1396,1396,1396,1396,1301
|
|
20231205,092900,29936030,1396,1397,1397,1396,1000
|
|
20231205,092800,28539695,1397,1397,1397,1397,0
|
|
20231205,092700,28539695,1397,1397,1397,1397,300
|
|
20231205,092600,28120595,1396,1396,1396,1396,0
|
|
20231205,092500,28120595,1396,1396,1396,1396,0
|
|
20231205,092400,28120595,1396,1398,1398,1396,500
|
|
20231205,092300,27421834,1397,1397,1397,1397,0
|
|
20231205,092200,27421834,1397,1400,1400,1397,100
|
|
20231205,092100,27281933,1400,1400,1400,1400,220
|
|
20231205,092000,26973933,1400,1400,1400,1400,280
|
|
20231205,091900,26581933,1399,1399,1399,1399,0
|
|
20231205,091800,26581933,1399,1399,1399,1399,196
|
|
20231205,091700,26307729,1397,1397,1397,1397,0
|
|
20231205,091600,26307729,1397,1397,1397,1397,50
|
|
20231205,091500,26237879,1397,1397,1397,1397,0
|
|
20231205,091400,26237879,1397,1400,1408,1397,3482
|
|
20231205,091300,21362682,1400,1400,1400,1400,108
|
|
20231205,091200,21211482,1400,1400,1400,1400,4867
|
|
20231205,091100,14397682,1400,1400,1400,1400,1007
|
|
20231205,091000,12987882,1391,1393,1393,1391,1003
|
|
20231205,090900,11590709,1393,1400,1400,1393,1389
|
|
20231205,090800,9646717,1400,1400,1400,1400,0
|
|
20231205,090700,9646717,1400,1400,1400,1400,1165
|
|
20231205,090600,8015717,1400,1400,1400,1400,2000
|
|
20231205,090500,5215717,1400,1400,1414,1400,270
|
|
20231205,090400,4834099,1415,1415,1415,1415,0
|
|
20231205,090300,4834099,1415,1415,1415,1415,90
|
|
20231205,090200,4706749,1415,1415,1415,1415,1
|
|
20231205,090100,4705334,1419,1419,1419,1419,0
|
|
20231205,090000,4705334,1419,1416,1419,1400,3330
|