627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,192400,263521631,1379,1379,1379,1379,2014
|
|
20231206,192300,263521631,1379,1379,1379,1379,0
|
|
20231206,192200,263521631,1379,1379,1379,1379,0
|
|
20231206,192100,263521631,1379,1379,1379,1379,0
|
|
20231206,192000,263521631,1379,1379,1379,1379,0
|
|
20231206,191900,263521631,1379,1379,1379,1379,0
|
|
20231206,191800,263521631,1379,1379,1379,1379,0
|
|
20231206,191700,263521631,1379,1379,1379,1379,0
|
|
20231206,191600,263521631,1379,1379,1379,1379,0
|
|
20231206,191500,263521631,1379,1379,1379,1379,0
|
|
20231206,191400,263521631,1379,1379,1379,1379,0
|
|
20231206,191300,263521631,1379,1379,1379,1379,0
|
|
20231206,191200,263521631,1379,1379,1379,1379,0
|
|
20231206,191100,263521631,1379,1379,1379,1379,0
|
|
20231206,191000,263521631,1379,1379,1379,1379,0
|
|
20231206,190900,263521631,1379,1379,1379,1379,0
|
|
20231206,190800,263521631,1379,1379,1379,1379,0
|
|
20231206,190700,263521631,1379,1379,1379,1379,0
|
|
20231206,190600,263521631,1379,1379,1379,1379,0
|
|
20231206,190500,263521631,1379,1379,1379,1379,0
|
|
20231206,190400,263521631,1379,1379,1379,1379,0
|
|
20231206,190300,263521631,1379,1379,1379,1379,0
|
|
20231206,190200,263521631,1379,1379,1379,1379,0
|
|
20231206,190100,263521631,1379,1379,1379,1379,0
|
|
20231206,190000,263521631,1379,1379,1379,1379,0
|
|
20231206,185900,263521631,1379,1379,1379,1379,0
|
|
20231206,185800,263521631,1379,1379,1379,1379,0
|
|
20231206,185700,263521631,1379,1379,1379,1379,0
|
|
20231206,185600,263521631,1379,1379,1379,1379,0
|
|
20231206,185500,263521631,1379,1379,1379,1379,0
|
|
20231206,185400,263521631,1379,1379,1379,1379,2014
|
|
20231206,185300,263521631,1379,1379,1379,1379,0
|
|
20231206,185200,263521631,1379,1379,1379,1379,0
|
|
20231206,185100,263521631,1379,1379,1379,1379,0
|
|
20231206,185000,263521631,1379,1379,1379,1379,0
|
|
20231206,184900,263521631,1379,1379,1379,1379,0
|
|
20231206,184800,263521631,1379,1379,1379,1379,0
|
|
20231206,184700,263521631,1379,1379,1379,1379,0
|
|
20231206,184600,263521631,1379,1379,1379,1379,0
|
|
20231206,184500,263521631,1379,1379,1379,1379,0
|
|
20231206,184400,263521631,1379,1379,1379,1379,0
|
|
20231206,184300,263521631,1379,1379,1379,1379,0
|
|
20231206,184200,263521631,1379,1379,1379,1379,0
|
|
20231206,184100,263521631,1379,1379,1379,1379,0
|
|
20231206,184000,263521631,1379,1379,1379,1379,0
|
|
20231206,183900,263521631,1379,1379,1379,1379,0
|
|
20231206,183800,263521631,1379,1379,1379,1379,0
|
|
20231206,183700,263521631,1379,1379,1379,1379,0
|
|
20231206,183600,263521631,1379,1379,1379,1379,0
|
|
20231206,183500,263521631,1379,1379,1379,1379,0
|
|
20231206,183400,263521631,1379,1379,1379,1379,0
|
|
20231206,183300,263521631,1379,1379,1379,1379,0
|
|
20231206,183200,263521631,1379,1379,1379,1379,0
|
|
20231206,183100,263521631,1379,1379,1379,1379,0
|
|
20231206,183000,263521631,1379,1379,1379,1379,0
|
|
20231206,182900,263521631,1379,1379,1379,1379,0
|
|
20231206,182800,263521631,1379,1379,1379,1379,0
|
|
20231206,182700,263521631,1379,1379,1379,1379,0
|
|
20231206,182600,263521631,1379,1379,1379,1379,0
|
|
20231206,182500,263521631,1379,1379,1379,1379,0
|
|
20231206,182400,263521631,1379,1379,1379,1379,2014
|
|
20231206,182300,263521631,1379,1379,1379,1379,0
|
|
20231206,182200,263521631,1379,1379,1379,1379,0
|
|
20231206,182100,263521631,1379,1379,1379,1379,0
|
|
20231206,182000,263521631,1379,1379,1379,1379,0
|
|
20231206,181900,263521631,1379,1379,1379,1379,0
|
|
20231206,181800,263521631,1379,1379,1379,1379,0
|
|
20231206,181700,263521631,1379,1379,1379,1379,0
|
|
20231206,181600,263521631,1379,1379,1379,1379,0
|
|
20231206,181500,263521631,1379,1379,1379,1379,0
|
|
20231206,181400,263521631,1379,1379,1379,1379,0
|
|
20231206,181300,263521631,1379,1379,1379,1379,0
|
|
20231206,181200,263521631,1379,1379,1379,1379,0
|
|
20231206,181100,263521631,1379,1379,1379,1379,0
|
|
20231206,181000,263521631,1379,1379,1379,1379,0
|
|
20231206,180900,263521631,1379,1379,1379,1379,0
|
|
20231206,180800,263521631,1379,1379,1379,1379,0
|
|
20231206,180700,263521631,1379,1379,1379,1379,0
|
|
20231206,180600,263521631,1379,1379,1379,1379,0
|
|
20231206,180500,263521631,1379,1379,1379,1379,0
|
|
20231206,180400,263521631,1379,1379,1379,1379,0
|
|
20231206,180300,263521631,1379,1379,1379,1379,0
|
|
20231206,180200,263521631,1379,1379,1379,1379,0
|
|
20231206,180100,263521631,1379,1379,1379,1379,0
|
|
20231206,180000,263521631,1379,1379,1379,1379,0
|
|
20231206,175900,263521631,1379,1379,1379,1379,0
|
|
20231206,175800,263521631,1379,1379,1379,1379,0
|
|
20231206,175700,263521631,1379,1379,1379,1379,0
|
|
20231206,175600,263521631,1379,1379,1379,1379,0
|
|
20231206,175500,263521631,1379,1379,1379,1379,0
|
|
20231206,175400,263521631,1379,1379,1379,1379,2014
|
|
20231206,175300,263521631,1379,1379,1379,1379,0
|
|
20231206,175200,263521631,1379,1379,1379,1379,0
|
|
20231206,175100,263521631,1379,1379,1379,1379,0
|
|
20231206,175000,263521631,1379,1379,1379,1379,0
|
|
20231206,174900,263521631,1379,1379,1379,1379,0
|
|
20231206,174800,263521631,1379,1379,1379,1379,0
|
|
20231206,174700,263521631,1379,1379,1379,1379,0
|
|
20231206,174600,263521631,1379,1379,1379,1379,0
|
|
20231206,174500,263521631,1379,1379,1379,1379,0
|
|
20231206,174400,263521631,1379,1379,1379,1379,0
|
|
20231206,174300,263521631,1379,1379,1379,1379,0
|
|
20231206,174200,263521631,1379,1379,1379,1379,0
|
|
20231206,174100,263521631,1379,1379,1379,1379,0
|
|
20231206,174000,263521631,1379,1379,1379,1379,0
|
|
20231206,173900,263521631,1379,1379,1379,1379,0
|
|
20231206,173800,263521631,1379,1379,1379,1379,0
|
|
20231206,173700,263521631,1379,1379,1379,1379,0
|
|
20231206,173600,263521631,1379,1379,1379,1379,0
|
|
20231206,173500,263521631,1379,1379,1379,1379,0
|
|
20231206,173400,263521631,1379,1379,1379,1379,0
|
|
20231206,173300,263521631,1379,1379,1379,1379,0
|
|
20231206,173200,263521631,1379,1379,1379,1379,0
|
|
20231206,173100,263521631,1379,1379,1379,1379,0
|
|
20231206,173000,263521631,1379,1379,1379,1379,0
|
|
20231206,172900,263521631,1379,1379,1379,1379,0
|
|
20231206,172800,263521631,1379,1379,1379,1379,0
|
|
20231206,172700,263521631,1379,1379,1379,1379,0
|
|
20231206,172600,263521631,1379,1379,1379,1379,0
|
|
20231206,172500,263521631,1379,1379,1379,1379,0
|
|
20231206,172400,263521631,1379,1379,1379,1379,2014
|
|
20231206,172300,263521631,1379,1379,1379,1379,0
|
|
20231206,172200,263521631,1379,1379,1379,1379,0
|
|
20231206,172100,263521631,1379,1379,1379,1379,0
|
|
20231206,172000,263521631,1379,1379,1379,1379,0
|
|
20231206,171900,263521631,1379,1379,1379,1379,0
|
|
20231206,171800,263521631,1379,1379,1379,1379,0
|
|
20231206,171700,263521631,1379,1379,1379,1379,0
|
|
20231206,171600,263521631,1379,1379,1379,1379,0
|
|
20231206,171500,263521631,1379,1379,1379,1379,0
|
|
20231206,171400,263521631,1379,1379,1379,1379,0
|
|
20231206,171300,263521631,1379,1379,1379,1379,0
|
|
20231206,171200,263521631,1379,1379,1379,1379,0
|
|
20231206,171100,263521631,1379,1379,1379,1379,0
|
|
20231206,171000,263521631,1379,1379,1379,1379,0
|
|
20231206,170900,263521631,1379,1379,1379,1379,0
|
|
20231206,170800,263521631,1379,1379,1379,1379,0
|
|
20231206,170700,263521631,1379,1379,1379,1379,0
|
|
20231206,170600,263521631,1379,1379,1379,1379,0
|
|
20231206,170500,263521631,1379,1379,1379,1379,0
|
|
20231206,170400,263521631,1379,1379,1379,1379,0
|
|
20231206,170300,263521631,1379,1379,1379,1379,0
|
|
20231206,170200,263521631,1379,1379,1379,1379,0
|
|
20231206,170100,263521631,1379,1379,1379,1379,0
|
|
20231206,170000,263521631,1379,1379,1379,1379,0
|
|
20231206,165900,263521631,1379,1379,1379,1379,0
|
|
20231206,165800,263521631,1379,1379,1379,1379,0
|
|
20231206,165700,263521631,1379,1379,1379,1379,0
|
|
20231206,165600,263521631,1379,1379,1379,1379,0
|
|
20231206,165500,263521631,1379,1379,1379,1379,0
|
|
20231206,165400,263521631,1379,1379,1379,1379,2014
|
|
20231206,165300,263521631,1379,1379,1379,1379,0
|
|
20231206,165200,263521631,1379,1379,1379,1379,0
|
|
20231206,165100,263521631,1379,1379,1379,1379,0
|
|
20231206,165000,263521631,1379,1379,1379,1379,0
|
|
20231206,164900,263521631,1379,1379,1379,1379,0
|
|
20231206,164800,263521631,1379,1379,1379,1379,0
|
|
20231206,164700,263521631,1379,1379,1379,1379,0
|
|
20231206,164600,263521631,1379,1379,1379,1379,0
|
|
20231206,164500,263521631,1379,1379,1379,1379,0
|
|
20231206,164400,263521631,1379,1379,1379,1379,0
|
|
20231206,164300,263521631,1379,1379,1379,1379,0
|
|
20231206,164200,263521631,1379,1379,1379,1379,0
|
|
20231206,164100,263521631,1379,1379,1379,1379,0
|
|
20231206,164000,263521631,1379,1379,1379,1379,0
|
|
20231206,163900,263521631,1379,1379,1379,1379,0
|
|
20231206,163800,263521631,1379,1379,1379,1379,0
|
|
20231206,163700,263521631,1379,1379,1379,1379,0
|
|
20231206,163600,263521631,1379,1379,1379,1379,0
|
|
20231206,163500,263521631,1379,1379,1379,1379,0
|
|
20231206,163400,263521631,1379,1379,1379,1379,0
|
|
20231206,163300,263521631,1379,1379,1379,1379,0
|
|
20231206,163200,263521631,1379,1379,1379,1379,0
|
|
20231206,163100,263521631,1379,1379,1379,1379,0
|
|
20231206,163000,263521631,1379,1379,1379,1379,0
|
|
20231206,162900,263521631,1379,1379,1379,1379,0
|
|
20231206,162800,263521631,1379,1379,1379,1379,0
|
|
20231206,162700,263521631,1379,1379,1379,1379,0
|
|
20231206,162600,263521631,1379,1379,1379,1379,0
|
|
20231206,162500,263521631,1379,1379,1379,1379,0
|
|
20231206,162400,263521631,1379,1379,1379,1379,2014
|
|
20231206,162300,263521631,1379,1379,1379,1379,0
|
|
20231206,162200,263521631,1379,1379,1379,1379,0
|
|
20231206,162100,263521631,1379,1379,1379,1379,0
|
|
20231206,162000,263521631,1379,1379,1379,1379,0
|
|
20231206,161900,263521631,1379,1379,1379,1379,0
|
|
20231206,161800,263521631,1379,1379,1379,1379,0
|
|
20231206,161700,263521631,1379,1379,1379,1379,0
|
|
20231206,161600,263521631,1379,1379,1379,1379,0
|
|
20231206,161500,263521631,1379,1379,1379,1379,0
|
|
20231206,161400,263521631,1379,1379,1379,1379,0
|
|
20231206,161300,263521631,1379,1379,1379,1379,0
|
|
20231206,161200,263521631,1379,1379,1379,1379,0
|
|
20231206,161100,263521631,1379,1379,1379,1379,0
|
|
20231206,161000,263521631,1379,1379,1379,1379,0
|
|
20231206,160900,263521631,1379,1379,1379,1379,0
|
|
20231206,160800,263521631,1379,1379,1379,1379,0
|
|
20231206,160700,263521631,1379,1379,1379,1379,0
|
|
20231206,160600,263521631,1379,1379,1379,1379,0
|
|
20231206,160500,263521631,1379,1379,1379,1379,0
|
|
20231206,160400,263521631,1379,1379,1379,1379,0
|
|
20231206,160300,263521631,1379,1379,1379,1379,0
|
|
20231206,160200,263521631,1379,1379,1379,1379,0
|
|
20231206,160100,263521631,1379,1379,1379,1379,0
|
|
20231206,160000,263521631,1379,1379,1379,1379,0
|
|
20231206,155900,263521631,1379,1379,1379,1379,0
|
|
20231206,155800,263521631,1379,1379,1379,1379,0
|
|
20231206,155700,263521631,1379,1379,1379,1379,0
|
|
20231206,155600,263521631,1379,1379,1379,1379,0
|
|
20231206,155500,263521631,1379,1379,1379,1379,0
|
|
20231206,155400,263521631,1379,1379,1379,1379,2014
|
|
20231206,155300,263521631,1379,1379,1379,1379,0
|
|
20231206,155200,263521631,1379,1379,1379,1379,0
|
|
20231206,155100,263521631,1379,1379,1379,1379,0
|
|
20231206,155000,263521631,1379,1379,1379,1379,0
|
|
20231206,154900,263521631,1379,1379,1379,1379,0
|
|
20231206,154800,263521631,1379,1379,1379,1379,0
|
|
20231206,154700,263521631,1379,1379,1379,1379,0
|
|
20231206,154600,263521631,1379,1379,1379,1379,0
|
|
20231206,154500,263521631,1379,1379,1379,1379,0
|
|
20231206,154400,263521631,1379,1379,1379,1379,0
|
|
20231206,154300,263521631,1379,1379,1379,1379,0
|
|
20231206,154200,263521631,1379,1379,1379,1379,0
|
|
20231206,154100,263521631,1379,1379,1379,1379,0
|
|
20231206,154000,263521631,1379,1379,1379,1379,0
|
|
20231206,153900,263521631,1379,1379,1379,1379,0
|
|
20231206,153800,263521631,1379,1379,1379,1379,0
|
|
20231206,153700,263521631,1379,1379,1379,1379,0
|
|
20231206,153600,263521631,1379,1379,1379,1379,0
|
|
20231206,153500,263521631,1379,1379,1379,1379,0
|
|
20231206,153400,263521631,1379,1379,1379,1379,0
|
|
20231206,153300,263521631,1379,1379,1379,1379,0
|
|
20231206,153200,263521631,1379,1379,1379,1379,0
|
|
20231206,153100,263521631,1379,1379,1379,1379,0
|
|
20231206,153000,263521631,1379,1379,1379,1379,2014
|
|
20231206,152900,260744325,1381,1381,1381,1381,0
|
|
20231206,152800,260744325,1381,1381,1381,1381,0
|
|
20231206,152700,260744325,1381,1381,1381,1381,0
|
|
20231206,152600,260744325,1381,1381,1381,1381,0
|
|
20231206,152500,260744325,1381,1381,1381,1381,0
|
|
20231206,152400,260744325,1381,1381,1381,1381,0
|
|
20231206,152300,260744325,1381,1381,1381,1381,0
|
|
20231206,152200,260744325,1381,1381,1381,1381,0
|
|
20231206,152100,260744325,1381,1381,1381,1381,0
|
|
20231206,152000,260744325,1381,1381,1381,1381,0
|
|
20231206,151900,260744325,1381,1381,1381,1381,1
|
|
20231206,151800,260742944,1377,1380,1380,1377,21
|
|
20231206,151700,260713989,1381,1381,1381,1381,0
|
|
20231206,151600,260713989,1381,1380,1381,1380,8
|
|
20231206,151500,260702945,1381,1381,1381,1381,0
|
|
20231206,151400,260702945,1381,1381,1381,1381,72
|
|
20231206,151300,260603513,1381,1381,1381,1381,0
|
|
20231206,151200,260603513,1381,1382,1382,1381,1005
|
|
20231206,151100,259215603,1382,1382,1382,1382,5
|
|
20231206,151000,259208693,1382,1382,1382,1382,0
|
|
20231206,150900,259208693,1382,1382,1382,1382,7
|
|
20231206,150800,259199019,1383,1383,1383,1383,30
|
|
20231206,150700,259157529,1371,1378,1378,1371,11473
|
|
20231206,150600,243398821,1383,1383,1383,1383,1
|
|
20231206,150500,243397438,1378,1378,1378,1378,0
|
|
20231206,150400,243397438,1378,1378,1378,1378,300
|
|
20231206,150300,242984038,1378,1378,1378,1378,0
|
|
20231206,150200,242984038,1378,1378,1378,1378,0
|
|
20231206,150100,242984038,1378,1378,1378,1378,0
|
|
20231206,150000,242984038,1378,1378,1378,1378,0
|
|
20231206,145900,242984038,1378,1378,1378,1378,0
|
|
20231206,145800,242984038,1378,1378,1378,1378,0
|
|
20231206,145700,242984038,1378,1383,1383,1378,1000
|
|
20231206,145600,241606028,1383,1383,1383,1383,0
|
|
20231206,145500,241606028,1383,1383,1383,1383,0
|
|
20231206,145400,241606028,1383,1383,1383,1383,299
|
|
20231206,145300,241192511,1378,1383,1383,1378,37
|
|
20231206,145200,241141520,1383,1383,1383,1383,0
|
|
20231206,145100,241141520,1383,1383,1383,1383,0
|
|
20231206,145000,241141520,1383,1383,1383,1383,2000
|
|
20231206,144900,238375520,1383,1383,1383,1383,20
|
|
20231206,144800,238347860,1383,1383,1383,1383,0
|
|
20231206,144700,238347860,1383,1383,1383,1383,1
|
|
20231206,144600,238346477,1377,1377,1377,1377,0
|
|
20231206,144500,238346477,1377,1377,1377,1377,0
|
|
20231206,144400,238346477,1377,1377,1377,1377,1
|
|
20231206,144300,238345100,1378,1378,1378,1378,0
|
|
20231206,144200,238345100,1378,1379,1383,1378,10
|
|
20231206,144100,238331297,1379,1379,1379,1379,0
|
|
20231206,144000,238331297,1379,1379,1379,1379,0
|
|
20231206,143900,238331297,1379,1378,1379,1378,12
|
|
20231206,143800,238314752,1383,1383,1383,1383,490
|
|
20231206,143700,237637082,1383,1383,1383,1383,10
|
|
20231206,143600,237623252,1384,1384,1384,1384,0
|
|
20231206,143500,237623252,1384,1381,1384,1381,1600
|
|
20231206,143400,235411261,1381,1381,1381,1381,0
|
|
20231206,143300,235411261,1381,1381,1381,1381,0
|
|
20231206,143200,235411261,1381,1381,1381,1381,0
|
|
20231206,143100,235411261,1381,1381,1381,1381,0
|
|
20231206,143000,235411261,1381,1381,1381,1381,80
|
|
20231206,142900,235300781,1381,1381,1381,1381,0
|
|
20231206,142800,235300781,1381,1381,1381,1381,27
|
|
20231206,142700,235263494,1381,1381,1381,1381,368
|
|
20231206,142600,234755286,1381,1381,1381,1381,0
|
|
20231206,142500,234755286,1381,1381,1381,1381,2310
|
|
20231206,142400,231565176,1381,1378,1381,1378,3000
|
|
20231206,142300,227428047,1377,1377,1377,1377,0
|
|
20231206,142200,227428047,1377,1377,1377,1377,20
|
|
20231206,142100,227400507,1377,1378,1378,1377,9
|
|
20231206,142000,227388108,1378,1378,1378,1378,0
|
|
20231206,141900,227388108,1378,1378,1378,1378,50
|
|
20231206,141800,227319208,1378,1378,1378,1378,4
|
|
20231206,141700,227313696,1379,1379,1379,1379,0
|
|
20231206,141600,227313696,1379,1379,1379,1379,3
|
|
20231206,141500,227309559,1372,1379,1380,1372,12310
|
|
20231206,141400,210419008,1373,1378,1378,1372,15144
|
|
20231206,141300,189617818,1378,1378,1378,1378,1000
|
|
20231206,141200,188239818,1378,1378,1378,1378,0
|
|
20231206,141100,188239818,1378,1378,1378,1378,0
|
|
20231206,141000,188239818,1378,1378,1378,1378,478
|
|
20231206,140900,187581134,1378,1380,1380,1378,6261
|
|
20231206,140800,178953362,1378,1380,1380,1378,819
|
|
20231206,140700,177824362,1378,1378,1378,1378,0
|
|
20231206,140600,177824362,1378,1378,1378,1378,0
|
|
20231206,140500,177824362,1378,1378,1378,1378,0
|
|
20231206,140400,177824362,1378,1378,1378,1378,0
|
|
20231206,140300,177824362,1378,1378,1378,1378,0
|
|
20231206,140200,177824362,1378,1378,1378,1378,0
|
|
20231206,140100,177824362,1378,1378,1378,1378,1722
|
|
20231206,140000,175451446,1379,1379,1379,1379,737
|
|
20231206,135900,174435123,1378,1378,1378,1378,0
|
|
20231206,135800,174435123,1378,1378,1378,1378,0
|
|
20231206,135700,174435123,1378,1378,1378,1378,0
|
|
20231206,135600,174435123,1378,1378,1378,1378,72
|
|
20231206,135500,174335907,1379,1379,1379,1379,0
|
|
20231206,135400,174335907,1379,1379,1379,1379,0
|
|
20231206,135300,174335907,1379,1379,1379,1379,0
|
|
20231206,135200,174335907,1379,1379,1379,1379,0
|
|
20231206,135100,174335907,1379,1379,1379,1379,0
|
|
20231206,135000,174335907,1379,1379,1379,1379,0
|
|
20231206,134900,174335907,1379,1379,1379,1379,0
|
|
20231206,134800,174335907,1379,1379,1379,1379,156
|
|
20231206,134700,174120783,1379,1379,1379,1379,0
|
|
20231206,134600,174120783,1379,1379,1379,1379,0
|
|
20231206,134500,174120783,1379,1379,1379,1379,16
|
|
20231206,134400,174098719,1378,1378,1378,1378,0
|
|
20231206,134300,174098719,1378,1378,1378,1378,72
|
|
20231206,134200,173999503,1378,1378,1378,1378,0
|
|
20231206,134100,173999503,1378,1378,1378,1378,0
|
|
20231206,134000,173999503,1378,1378,1378,1378,0
|
|
20231206,133900,173999503,1378,1378,1378,1378,0
|
|
20231206,133800,173999503,1378,1378,1378,1378,0
|
|
20231206,133700,173999503,1378,1379,1379,1378,17
|
|
20231206,133600,173976063,1379,1379,1379,1379,0
|
|
20231206,133500,173976063,1379,1378,1379,1378,4
|
|
20231206,133400,173970548,1377,1380,1380,1377,6
|
|
20231206,133300,173962271,1377,1377,1377,1377,930
|
|
20231206,133200,172681661,1378,1378,1378,1378,160
|
|
20231206,133100,172461181,1379,1380,1380,1379,116
|
|
20231206,133000,172301211,1380,1380,1380,1380,0
|
|
20231206,132900,172301211,1380,1380,1380,1380,0
|
|
20231206,132800,172301211,1380,1380,1380,1380,0
|
|
20231206,132700,172301211,1380,1380,1380,1380,25
|
|
20231206,132600,172266711,1380,1380,1380,1380,40
|
|
20231206,132500,172211511,1380,1380,1380,1380,110
|
|
20231206,132400,172059711,1381,1381,1381,1380,83
|
|
20231206,132300,171945158,1384,1383,1384,1383,111
|
|
20231206,132200,171791541,1382,1382,1382,1382,0
|
|
20231206,132100,171791541,1382,1382,1382,1382,0
|
|
20231206,132000,171791541,1382,1382,1382,1382,1
|
|
20231206,131900,171790159,1382,1382,1382,1382,0
|
|
20231206,131800,171790159,1382,1382,1382,1382,0
|
|
20231206,131700,171790159,1382,1382,1382,1382,0
|
|
20231206,131600,171790159,1382,1382,1382,1382,5
|
|
20231206,131500,171783249,1384,1384,1384,1384,1
|
|
20231206,131400,171781865,1384,1384,1384,1384,1
|
|
20231206,131300,171780481,1384,1384,1384,1384,0
|
|
20231206,131200,171780481,1384,1384,1384,1384,0
|
|
20231206,131100,171780481,1384,1376,1384,1376,2380
|
|
20231206,131000,168505593,1375,1378,1378,1375,5000
|
|
20231206,130900,161629282,1379,1379,1379,1379,0
|
|
20231206,130800,161629282,1379,1379,1379,1379,59
|
|
20231206,130700,161547921,1380,1380,1380,1380,0
|
|
20231206,130600,161547921,1380,1380,1380,1380,57
|
|
20231206,130500,161469261,1380,1380,1380,1380,0
|
|
20231206,130400,161469261,1380,1380,1380,1380,0
|
|
20231206,130300,161469261,1380,1380,1380,1380,0
|
|
20231206,130200,161469261,1380,1380,1380,1380,0
|
|
20231206,130100,161469261,1380,1380,1380,1380,0
|
|
20231206,130000,161469261,1380,1380,1380,1380,72
|
|
20231206,125900,161369901,1384,1384,1384,1384,0
|
|
20231206,125800,161369901,1384,1380,1384,1380,2
|
|
20231206,125700,161367137,1384,1384,1384,1384,0
|
|
20231206,125600,161367137,1384,1384,1384,1384,100
|
|
20231206,125500,161228737,1384,1384,1384,1384,0
|
|
20231206,125400,161228737,1384,1384,1384,1384,0
|
|
20231206,125300,161228737,1384,1379,1384,1379,2
|
|
20231206,125200,161225974,1378,1378,1378,1378,0
|
|
20231206,125100,161225974,1378,1378,1378,1378,0
|
|
20231206,125000,161225974,1378,1378,1378,1378,0
|
|
20231206,124900,161225974,1378,1378,1378,1378,0
|
|
20231206,124800,161225974,1378,1378,1378,1378,0
|
|
20231206,124700,161225974,1378,1378,1378,1378,0
|
|
20231206,124600,161225974,1378,1378,1378,1378,0
|
|
20231206,124500,161225974,1378,1378,1378,1378,0
|
|
20231206,124400,161225974,1378,1378,1378,1378,0
|
|
20231206,124300,161225974,1378,1378,1378,1378,0
|
|
20231206,124200,161225974,1378,1378,1378,1378,12
|
|
20231206,124100,161209438,1384,1384,1384,1384,6
|
|
20231206,124000,161201134,1384,1384,1384,1384,0
|
|
20231206,123900,161201134,1384,1384,1384,1384,0
|
|
20231206,123800,161201134,1384,1384,1384,1384,0
|
|
20231206,123700,161201134,1384,1383,1384,1383,8
|
|
20231206,123600,161190063,1382,1382,1382,1382,0
|
|
20231206,123500,161190063,1382,1382,1382,1382,0
|
|
20231206,123400,161190063,1382,1382,1382,1382,138
|
|
20231206,123300,160999347,1382,1382,1382,1382,28
|
|
20231206,123200,160960651,1375,1380,1380,1375,1900
|
|
20231206,123100,158344856,1382,1382,1382,1382,0
|
|
20231206,123000,158344856,1382,1382,1382,1382,0
|
|
20231206,122900,158344856,1382,1382,1382,1382,0
|
|
20231206,122800,158344856,1382,1382,1382,1382,0
|
|
20231206,122700,158344856,1382,1382,1382,1382,0
|
|
20231206,122600,158344856,1382,1382,1382,1382,0
|
|
20231206,122500,158344856,1382,1382,1382,1382,0
|
|
20231206,122400,158344856,1382,1382,1382,1382,36
|
|
20231206,122300,158295104,1382,1382,1382,1382,0
|
|
20231206,122200,158295104,1382,1382,1382,1382,0
|
|
20231206,122100,158295104,1382,1382,1382,1382,0
|
|
20231206,122000,158295104,1382,1382,1382,1382,0
|
|
20231206,121900,158295104,1382,1382,1382,1382,0
|
|
20231206,121800,158295104,1382,1382,1382,1382,20
|
|
20231206,121700,158267464,1380,1382,1382,1380,316
|
|
20231206,121600,157831352,1380,1380,1380,1380,0
|
|
20231206,121500,157831352,1380,1380,1380,1380,0
|
|
20231206,121400,157831352,1380,1380,1380,1380,0
|
|
20231206,121300,157831352,1380,1380,1380,1380,0
|
|
20231206,121200,157831352,1380,1380,1380,1380,0
|
|
20231206,121100,157831352,1380,1380,1380,1380,0
|
|
20231206,121000,157831352,1380,1380,1380,1380,0
|
|
20231206,120900,157831352,1380,1380,1380,1380,0
|
|
20231206,120800,157831352,1380,1380,1380,1380,0
|
|
20231206,120700,157831352,1380,1380,1380,1380,0
|
|
20231206,120600,157831352,1380,1380,1380,1380,0
|
|
20231206,120500,157831352,1380,1380,1380,1380,966
|
|
20231206,120400,156498272,1380,1380,1380,1380,0
|
|
20231206,120300,156498272,1380,1377,1380,1377,8
|
|
20231206,120200,156487253,1376,1376,1376,1376,0
|
|
20231206,120100,156487253,1376,1377,1377,1376,1000
|
|
20231206,120000,155110266,1379,1379,1379,1379,0
|
|
20231206,115900,155110266,1379,1378,1380,1378,1420
|
|
20231206,115800,153152859,1378,1379,1379,1378,907
|
|
20231206,115700,151902813,1380,1380,1380,1380,0
|
|
20231206,115600,151902813,1380,1380,1380,1380,0
|
|
20231206,115500,151902813,1380,1380,1380,1380,100
|
|
20231206,115400,151764813,1380,1380,1380,1380,100
|
|
20231206,115300,151626813,1380,1380,1380,1380,0
|
|
20231206,115200,151626813,1380,1380,1380,1380,7
|
|
20231206,115100,151617153,1380,1380,1380,1380,6
|
|
20231206,115000,151608873,1380,1380,1380,1380,208
|
|
20231206,114900,151321833,1380,1380,1380,1380,0
|
|
20231206,114800,151321833,1380,1380,1380,1380,0
|
|
20231206,114700,151321833,1380,1380,1380,1380,1
|
|
20231206,114600,151320453,1380,1380,1380,1380,1291
|
|
20231206,114500,149538873,1380,1380,1380,1380,1105
|
|
20231206,114400,148013973,1385,1385,1385,1385,0
|
|
20231206,114300,148013973,1385,1385,1385,1385,1
|
|
20231206,114200,148012588,1380,1380,1380,1380,0
|
|
20231206,114100,148012588,1380,1380,1380,1380,0
|
|
20231206,114000,148012588,1380,1380,1380,1380,0
|
|
20231206,113900,148012588,1380,1382,1382,1380,2000
|
|
20231206,113800,145252116,1385,1385,1385,1385,0
|
|
20231206,113700,145252116,1385,1385,1385,1385,0
|
|
20231206,113600,145252116,1385,1385,1385,1385,0
|
|
20231206,113500,145252116,1385,1385,1385,1385,2000
|
|
20231206,113400,142482116,1387,1387,1387,1387,0
|
|
20231206,113300,142482116,1387,1387,1387,1387,0
|
|
20231206,113200,142482116,1387,1387,1387,1387,0
|
|
20231206,113100,142482116,1387,1387,1387,1387,0
|
|
20231206,113000,142482116,1387,1387,1387,1387,0
|
|
20231206,112900,142482116,1387,1387,1387,1387,0
|
|
20231206,112800,142482116,1387,1387,1387,1387,0
|
|
20231206,112700,142482116,1387,1387,1387,1387,10
|
|
20231206,112600,142468246,1387,1387,1387,1387,0
|
|
20231206,112500,142468246,1387,1387,1387,1387,0
|
|
20231206,112400,142468246,1387,1387,1387,1387,0
|
|
20231206,112300,142468246,1387,1387,1387,1387,72
|
|
20231206,112200,142368382,1387,1387,1387,1387,1
|
|
20231206,112100,142366995,1388,1388,1388,1388,4
|
|
20231206,112000,142361443,1388,1388,1388,1388,0
|
|
20231206,111900,142361443,1388,1388,1388,1388,0
|
|
20231206,111800,142361443,1388,1388,1388,1388,0
|
|
20231206,111700,142361443,1388,1388,1388,1388,0
|
|
20231206,111600,142361443,1388,1387,1388,1387,4
|
|
20231206,111500,142355892,1381,1381,1381,1381,0
|
|
20231206,111400,142355892,1381,1381,1381,1381,0
|
|
20231206,111300,142355892,1381,1381,1381,1381,0
|
|
20231206,111200,142355892,1381,1381,1381,1381,2000
|
|
20231206,111100,139593892,1381,1381,1381,1381,733
|
|
20231206,111000,138581619,1388,1388,1388,1388,1
|
|
20231206,110900,138580231,1386,1386,1386,1386,0
|
|
20231206,110800,138580231,1386,1386,1386,1386,1
|
|
20231206,110700,138578845,1381,1381,1381,1381,1
|
|
20231206,110600,138577464,1389,1389,1389,1389,0
|
|
20231206,110500,138577464,1389,1389,1389,1389,0
|
|
20231206,110400,138577464,1389,1389,1389,1389,0
|
|
20231206,110300,138577464,1389,1389,1389,1389,0
|
|
20231206,110200,138577464,1389,1389,1389,1389,0
|
|
20231206,110100,138577464,1389,1389,1389,1389,0
|
|
20231206,110000,138577464,1389,1385,1389,1385,5078
|
|
20231206,105900,131524498,1384,1384,1384,1384,19
|
|
20231206,105800,131498202,1383,1382,1383,1382,2356
|
|
20231206,105700,128240939,1382,1382,1382,1382,0
|
|
20231206,105600,128240939,1382,1382,1382,1382,1
|
|
20231206,105500,128239557,1381,1381,1381,1381,1
|
|
20231206,105400,128238176,1381,1381,1381,1381,0
|
|
20231206,105300,128238176,1381,1381,1381,1381,180
|
|
20231206,105200,127989596,1382,1382,1382,1382,0
|
|
20231206,105100,127989596,1382,1382,1382,1382,0
|
|
20231206,105000,127989596,1382,1382,1382,1382,0
|
|
20231206,104900,127989596,1382,1381,1382,1381,65
|
|
20231206,104800,127899767,1382,1380,1382,1380,2000
|
|
20231206,104700,125139567,1378,1378,1378,1378,3
|
|
20231206,104600,125135433,1378,1378,1378,1378,0
|
|
20231206,104500,125135433,1378,1378,1378,1378,0
|
|
20231206,104400,125135433,1378,1378,1378,1378,316
|
|
20231206,104300,124699985,1378,1378,1378,1378,591
|
|
20231206,104200,123885587,1382,1382,1382,1382,0
|
|
20231206,104100,123885587,1382,1382,1382,1382,0
|
|
20231206,104000,123885587,1382,1382,1382,1382,0
|
|
20231206,103900,123885587,1382,1382,1382,1382,19
|
|
20231206,103800,123859329,1382,1382,1382,1382,0
|
|
20231206,103700,123859329,1382,1382,1382,1382,0
|
|
20231206,103600,123859329,1382,1382,1382,1382,1
|
|
20231206,103500,123857947,1378,1378,1378,1378,300
|
|
20231206,103400,123444547,1381,1381,1381,1381,0
|
|
20231206,103300,123444547,1381,1381,1381,1381,0
|
|
20231206,103200,123444547,1381,1381,1381,1381,43
|
|
20231206,103100,123385164,1383,1381,1383,1381,11445
|
|
20231206,103000,107579616,1379,1379,1379,1379,148
|
|
20231206,102900,107375524,1379,1379,1379,1379,320
|
|
20231206,102800,106934244,1379,1381,1381,1379,72
|
|
20231206,102700,106834836,1381,1381,1381,1381,0
|
|
20231206,102600,106834836,1381,1381,1381,1381,120
|
|
20231206,102500,106669116,1381,1382,1383,1381,108
|
|
20231206,102400,106519954,1381,1381,1381,1381,8
|
|
20231206,102300,106508906,1381,1381,1381,1381,1
|
|
20231206,102200,106507525,1381,1381,1381,1381,1
|
|
20231206,102100,106506144,1381,1381,1381,1381,0
|
|
20231206,102000,106506144,1381,1380,1381,1380,1010
|
|
20231206,101900,105112334,1380,1380,1380,1380,307
|
|
20231206,101800,104688674,1377,1377,1377,1377,10000
|
|
20231206,101700,90918674,1380,1380,1380,1380,71
|
|
20231206,101600,90820694,1376,1376,1376,1376,0
|
|
20231206,101500,90820694,1376,1376,1376,1376,0
|
|
20231206,101400,90820694,1376,1376,1376,1376,0
|
|
20231206,101300,90820694,1376,1380,1380,1376,10114
|
|
20231206,101200,76901365,1380,1376,1380,1376,4692
|
|
20231206,101100,70439031,1376,1376,1376,1376,600
|
|
20231206,101000,69613431,1376,1376,1376,1376,0
|
|
20231206,100900,69613431,1376,1376,1376,1376,26
|
|
20231206,100800,69577655,1368,1368,1368,1368,3000
|
|
20231206,100700,65473655,1376,1376,1376,1376,71
|
|
20231206,100600,65375959,1368,1368,1368,1368,2000
|
|
20231206,100500,62639959,1376,1376,1376,1376,10
|
|
20231206,100400,62626199,1368,1376,1376,1368,2005
|
|
20231206,100300,59883319,1368,1369,1369,1368,735
|
|
20231206,100200,58877739,1368,1368,1368,1368,0
|
|
20231206,100100,58877739,1368,1368,1368,1368,0
|
|
20231206,100000,58877739,1368,1368,1368,1368,1000
|
|
20231206,095900,57509739,1376,1376,1376,1376,0
|
|
20231206,095800,57509739,1376,1376,1376,1376,38
|
|
20231206,095700,57457451,1368,1368,1368,1368,0
|
|
20231206,095600,57457451,1368,1368,1368,1368,2000
|
|
20231206,095500,54721451,1376,1376,1376,1376,0
|
|
20231206,095400,54721451,1376,1376,1376,1376,0
|
|
20231206,095300,54721451,1376,1376,1376,1376,145
|
|
20231206,095200,54521931,1376,1376,1376,1376,1
|
|
20231206,095100,54520555,1377,1377,1377,1377,0
|
|
20231206,095000,54520555,1377,1377,1377,1368,3
|
|
20231206,094900,54516433,1368,1370,1377,1368,708
|
|
20231206,094800,53547865,1368,1373,1373,1368,739
|
|
20231206,094700,52533758,1376,1376,1376,1376,503
|
|
20231206,094600,51841630,1377,1374,1377,1374,212
|
|
20231206,094500,51550337,1375,1377,1377,1375,110
|
|
20231206,094400,51399067,1378,1378,1378,1378,0
|
|
20231206,094300,51399067,1378,1378,1378,1378,0
|
|
20231206,094200,51399067,1378,1378,1378,1378,0
|
|
20231206,094100,51399067,1378,1378,1378,1378,1
|
|
20231206,094000,51397689,1371,1371,1378,1371,20
|
|
20231206,093900,51370206,1371,1377,1378,1370,111
|
|
20231206,093800,51217402,1377,1377,1377,1377,0
|
|
20231206,093700,51217402,1377,1368,1377,1367,292
|
|
20231206,093600,50817934,1367,1370,1370,1367,5556
|
|
20231206,093500,43215243,1370,1373,1373,1370,5400
|
|
20231206,093400,35811626,1373,1373,1373,1373,0
|
|
20231206,093300,35811626,1373,1373,1373,1373,2
|
|
20231206,093200,35808880,1372,1372,1372,1372,0
|
|
20231206,093100,35808880,1372,1375,1375,1372,26
|
|
20231206,093000,35773133,1375,1375,1375,1375,0
|
|
20231206,092900,35773133,1375,1375,1375,1375,19
|
|
20231206,092800,35747008,1375,1375,1375,1374,1273
|
|
20231206,092700,33997074,1374,1374,1374,1374,0
|
|
20231206,092600,33997074,1374,1375,1375,1374,2000
|
|
20231206,092500,31248000,1375,1375,1375,1375,850
|
|
20231206,092400,30079250,1379,1379,1379,1379,0
|
|
20231206,092300,30079250,1379,1379,1379,1379,0
|
|
20231206,092200,30079250,1379,1379,1379,1379,1130
|
|
20231206,092100,28520980,1380,1380,1380,1380,0
|
|
20231206,092000,28520980,1380,1380,1380,1380,0
|
|
20231206,091900,28520980,1380,1379,1380,1379,367
|
|
20231206,091800,28014587,1379,1380,1380,1379,3704
|
|
20231206,091700,22903070,1384,1383,1384,1380,475
|
|
20231206,091600,22247329,1383,1384,1384,1383,316
|
|
20231206,091500,21809990,1386,1381,1386,1380,3152
|
|
20231206,091400,17448501,1384,1384,1384,1384,100
|
|
20231206,091300,17310101,1384,1379,1384,1379,2002
|
|
20231206,091200,14547305,1379,1375,1379,1375,1763
|
|
20231206,091100,12119460,1375,1375,1375,1375,403
|
|
20231206,091000,11565335,1375,1375,1375,1374,3473
|
|
20231206,090900,6791969,1375,1375,1375,1375,38
|
|
20231206,090800,6739719,1376,1376,1376,1376,0
|
|
20231206,090700,6739719,1376,1376,1376,1375,92
|
|
20231206,090600,6613147,1376,1376,1376,1376,1408
|
|
20231206,090500,4675739,1376,1376,1376,1376,200
|
|
20231206,090400,4400539,1376,1370,1376,1370,125
|
|
20231206,090300,4228629,1376,1376,1376,1376,149
|
|
20231206,090200,4023605,1376,1376,1376,1376,2
|
|
20231206,090100,4020853,1367,1373,1373,1367,542
|
|
20231206,090000,3276693,1373,1373,1375,1366,2386
|