627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,192400,201991374,1400,1400,1400,1400,1652
|
|
20231213,192300,201991374,1400,1400,1400,1400,0
|
|
20231213,192200,201991374,1400,1400,1400,1400,0
|
|
20231213,192100,201991374,1400,1400,1400,1400,0
|
|
20231213,192000,201991374,1400,1400,1400,1400,0
|
|
20231213,191900,201991374,1400,1400,1400,1400,0
|
|
20231213,191800,201991374,1400,1400,1400,1400,0
|
|
20231213,191700,201991374,1400,1400,1400,1400,0
|
|
20231213,191600,201991374,1400,1400,1400,1400,0
|
|
20231213,191500,201991374,1400,1400,1400,1400,0
|
|
20231213,191400,201991374,1400,1400,1400,1400,0
|
|
20231213,191300,201991374,1400,1400,1400,1400,0
|
|
20231213,191200,201991374,1400,1400,1400,1400,0
|
|
20231213,191100,201991374,1400,1400,1400,1400,0
|
|
20231213,191000,201991374,1400,1400,1400,1400,0
|
|
20231213,190900,201991374,1400,1400,1400,1400,0
|
|
20231213,190800,201991374,1400,1400,1400,1400,0
|
|
20231213,190700,201991374,1400,1400,1400,1400,0
|
|
20231213,190600,201991374,1400,1400,1400,1400,0
|
|
20231213,190500,201991374,1400,1400,1400,1400,0
|
|
20231213,190400,201991374,1400,1400,1400,1400,0
|
|
20231213,190300,201991374,1400,1400,1400,1400,0
|
|
20231213,190200,201991374,1400,1400,1400,1400,0
|
|
20231213,190100,201991374,1400,1400,1400,1400,0
|
|
20231213,190000,201991374,1400,1400,1400,1400,0
|
|
20231213,185900,201991374,1400,1400,1400,1400,0
|
|
20231213,185800,201991374,1400,1400,1400,1400,0
|
|
20231213,185700,201991374,1400,1400,1400,1400,0
|
|
20231213,185600,201991374,1400,1400,1400,1400,0
|
|
20231213,185500,201991374,1400,1400,1400,1400,0
|
|
20231213,185400,201991374,1400,1400,1400,1400,1652
|
|
20231213,185300,201991374,1400,1400,1400,1400,0
|
|
20231213,185200,201991374,1400,1400,1400,1400,0
|
|
20231213,185100,201991374,1400,1400,1400,1400,0
|
|
20231213,185000,201991374,1400,1400,1400,1400,0
|
|
20231213,184900,201991374,1400,1400,1400,1400,0
|
|
20231213,184800,201991374,1400,1400,1400,1400,0
|
|
20231213,184700,201991374,1400,1400,1400,1400,0
|
|
20231213,184600,201991374,1400,1400,1400,1400,0
|
|
20231213,184500,201991374,1400,1400,1400,1400,0
|
|
20231213,184400,201991374,1400,1400,1400,1400,0
|
|
20231213,184300,201991374,1400,1400,1400,1400,0
|
|
20231213,184200,201991374,1400,1400,1400,1400,0
|
|
20231213,184100,201991374,1400,1400,1400,1400,0
|
|
20231213,184000,201991374,1400,1400,1400,1400,0
|
|
20231213,183900,201991374,1400,1400,1400,1400,0
|
|
20231213,183800,201991374,1400,1400,1400,1400,0
|
|
20231213,183700,201991374,1400,1400,1400,1400,0
|
|
20231213,183600,201991374,1400,1400,1400,1400,0
|
|
20231213,183500,201991374,1400,1400,1400,1400,0
|
|
20231213,183400,201991374,1400,1400,1400,1400,0
|
|
20231213,183300,201991374,1400,1400,1400,1400,0
|
|
20231213,183200,201991374,1400,1400,1400,1400,0
|
|
20231213,183100,201991374,1400,1400,1400,1400,0
|
|
20231213,183000,201991374,1400,1400,1400,1400,0
|
|
20231213,182900,201991374,1400,1400,1400,1400,0
|
|
20231213,182800,201991374,1400,1400,1400,1400,0
|
|
20231213,182700,201991374,1400,1400,1400,1400,0
|
|
20231213,182600,201991374,1400,1400,1400,1400,0
|
|
20231213,182500,201991374,1400,1400,1400,1400,0
|
|
20231213,182400,201991374,1400,1400,1400,1400,1652
|
|
20231213,182300,201991374,1400,1400,1400,1400,0
|
|
20231213,182200,201991374,1400,1400,1400,1400,0
|
|
20231213,182100,201991374,1400,1400,1400,1400,0
|
|
20231213,182000,201991374,1400,1400,1400,1400,0
|
|
20231213,181900,201991374,1400,1400,1400,1400,0
|
|
20231213,181800,201991374,1400,1400,1400,1400,0
|
|
20231213,181700,201991374,1400,1400,1400,1400,0
|
|
20231213,181600,201991374,1400,1400,1400,1400,0
|
|
20231213,181500,201991374,1400,1400,1400,1400,0
|
|
20231213,181400,201991374,1400,1400,1400,1400,0
|
|
20231213,181300,201991374,1400,1400,1400,1400,0
|
|
20231213,181200,201991374,1400,1400,1400,1400,0
|
|
20231213,181100,201991374,1400,1400,1400,1400,0
|
|
20231213,181000,201991374,1400,1400,1400,1400,0
|
|
20231213,180900,201991374,1400,1400,1400,1400,0
|
|
20231213,180800,201991374,1400,1400,1400,1400,0
|
|
20231213,180700,201991374,1400,1400,1400,1400,0
|
|
20231213,180600,201991374,1400,1400,1400,1400,0
|
|
20231213,180500,201991374,1400,1400,1400,1400,0
|
|
20231213,180400,201991374,1400,1400,1400,1400,0
|
|
20231213,180300,201991374,1400,1400,1400,1400,0
|
|
20231213,180200,201991374,1400,1400,1400,1400,0
|
|
20231213,180100,201991374,1400,1400,1400,1400,0
|
|
20231213,180000,201991374,1400,1400,1400,1400,0
|
|
20231213,175900,201991374,1400,1400,1400,1400,0
|
|
20231213,175800,201991374,1400,1400,1400,1400,0
|
|
20231213,175700,201991374,1400,1400,1400,1400,0
|
|
20231213,175600,201991374,1400,1400,1400,1400,0
|
|
20231213,175500,201991374,1400,1400,1400,1400,0
|
|
20231213,175400,201991374,1400,1400,1400,1400,1652
|
|
20231213,175300,201991374,1400,1400,1400,1400,0
|
|
20231213,175200,201991374,1400,1400,1400,1400,0
|
|
20231213,175100,201991374,1400,1400,1400,1400,0
|
|
20231213,175000,201991374,1400,1400,1400,1400,0
|
|
20231213,174900,201991374,1400,1400,1400,1400,0
|
|
20231213,174800,201991374,1400,1400,1400,1400,0
|
|
20231213,174700,201991374,1400,1400,1400,1400,0
|
|
20231213,174600,201991374,1400,1400,1400,1400,0
|
|
20231213,174500,201991374,1400,1400,1400,1400,0
|
|
20231213,174400,201991374,1400,1400,1400,1400,0
|
|
20231213,174300,201991374,1400,1400,1400,1400,0
|
|
20231213,174200,201991374,1400,1400,1400,1400,0
|
|
20231213,174100,201991374,1400,1400,1400,1400,0
|
|
20231213,174000,201991374,1400,1400,1400,1400,0
|
|
20231213,173900,201991374,1400,1400,1400,1400,0
|
|
20231213,173800,201991374,1400,1400,1400,1400,0
|
|
20231213,173700,201991374,1400,1400,1400,1400,0
|
|
20231213,173600,201991374,1400,1400,1400,1400,0
|
|
20231213,173500,201991374,1400,1400,1400,1400,0
|
|
20231213,173400,201991374,1400,1400,1400,1400,0
|
|
20231213,173300,201991374,1400,1400,1400,1400,0
|
|
20231213,173200,201991374,1400,1400,1400,1400,0
|
|
20231213,173100,201991374,1400,1400,1400,1400,0
|
|
20231213,173000,201991374,1400,1400,1400,1400,0
|
|
20231213,172900,201991374,1400,1400,1400,1400,0
|
|
20231213,172800,201991374,1400,1400,1400,1400,0
|
|
20231213,172700,201991374,1400,1400,1400,1400,0
|
|
20231213,172600,201991374,1400,1400,1400,1400,0
|
|
20231213,172500,201991374,1400,1400,1400,1400,0
|
|
20231213,172400,201991374,1400,1400,1400,1400,1652
|
|
20231213,172300,201991374,1400,1400,1400,1400,0
|
|
20231213,172200,201991374,1400,1400,1400,1400,0
|
|
20231213,172100,201991374,1400,1400,1400,1400,0
|
|
20231213,172000,201991374,1400,1400,1400,1400,0
|
|
20231213,171900,201991374,1400,1400,1400,1400,0
|
|
20231213,171800,201991374,1400,1400,1400,1400,0
|
|
20231213,171700,201991374,1400,1400,1400,1400,0
|
|
20231213,171600,201991374,1400,1400,1400,1400,0
|
|
20231213,171500,201991374,1400,1400,1400,1400,0
|
|
20231213,171400,201991374,1400,1400,1400,1400,0
|
|
20231213,171300,201991374,1400,1400,1400,1400,0
|
|
20231213,171200,201991374,1400,1400,1400,1400,0
|
|
20231213,171100,201991374,1400,1400,1400,1400,0
|
|
20231213,171000,201991374,1400,1400,1400,1400,0
|
|
20231213,170900,201991374,1400,1400,1400,1400,0
|
|
20231213,170800,201991374,1400,1400,1400,1400,0
|
|
20231213,170700,201991374,1400,1400,1400,1400,0
|
|
20231213,170600,201991374,1400,1400,1400,1400,0
|
|
20231213,170500,201991374,1400,1400,1400,1400,0
|
|
20231213,170400,201991374,1400,1400,1400,1400,0
|
|
20231213,170300,201991374,1400,1400,1400,1400,0
|
|
20231213,170200,201991374,1400,1400,1400,1400,0
|
|
20231213,170100,201991374,1400,1400,1400,1400,0
|
|
20231213,170000,201991374,1400,1400,1400,1400,0
|
|
20231213,165900,201991374,1400,1400,1400,1400,0
|
|
20231213,165800,201991374,1400,1400,1400,1400,0
|
|
20231213,165700,201991374,1400,1400,1400,1400,0
|
|
20231213,165600,201991374,1400,1400,1400,1400,0
|
|
20231213,165500,201991374,1400,1400,1400,1400,0
|
|
20231213,165400,201991374,1400,1400,1400,1400,1652
|
|
20231213,165300,201991374,1400,1400,1400,1400,0
|
|
20231213,165200,201991374,1400,1400,1400,1400,0
|
|
20231213,165100,201991374,1400,1400,1400,1400,0
|
|
20231213,165000,201991374,1400,1400,1400,1400,0
|
|
20231213,164900,201991374,1400,1400,1400,1400,0
|
|
20231213,164800,201991374,1400,1400,1400,1400,0
|
|
20231213,164700,201991374,1400,1400,1400,1400,0
|
|
20231213,164600,201991374,1400,1400,1400,1400,0
|
|
20231213,164500,201991374,1400,1400,1400,1400,0
|
|
20231213,164400,201991374,1400,1400,1400,1400,0
|
|
20231213,164300,201991374,1400,1400,1400,1400,0
|
|
20231213,164200,201991374,1400,1400,1400,1400,0
|
|
20231213,164100,201991374,1400,1400,1400,1400,0
|
|
20231213,164000,201991374,1400,1400,1400,1400,0
|
|
20231213,163900,201991374,1400,1400,1400,1400,0
|
|
20231213,163800,201991374,1400,1400,1400,1400,0
|
|
20231213,163700,201991374,1400,1400,1400,1400,0
|
|
20231213,163600,201991374,1400,1400,1400,1400,0
|
|
20231213,163500,201991374,1400,1400,1400,1400,0
|
|
20231213,163400,201991374,1400,1400,1400,1400,0
|
|
20231213,163300,201991374,1400,1400,1400,1400,0
|
|
20231213,163200,201991374,1400,1400,1400,1400,0
|
|
20231213,163100,201991374,1400,1400,1400,1400,0
|
|
20231213,163000,201991374,1400,1400,1400,1400,0
|
|
20231213,162900,201991374,1400,1400,1400,1400,0
|
|
20231213,162800,201991374,1400,1400,1400,1400,0
|
|
20231213,162700,201991374,1400,1400,1400,1400,0
|
|
20231213,162600,201991374,1400,1400,1400,1400,0
|
|
20231213,162500,201991374,1400,1400,1400,1400,0
|
|
20231213,162400,201991374,1400,1400,1400,1400,1652
|
|
20231213,162300,201991374,1400,1400,1400,1400,0
|
|
20231213,162200,201991374,1400,1400,1400,1400,0
|
|
20231213,162100,201991374,1400,1400,1400,1400,0
|
|
20231213,162000,201991374,1400,1400,1400,1400,0
|
|
20231213,161900,201991374,1400,1400,1400,1400,0
|
|
20231213,161800,201991374,1400,1400,1400,1400,0
|
|
20231213,161700,201991374,1400,1400,1400,1400,0
|
|
20231213,161600,201991374,1400,1400,1400,1400,0
|
|
20231213,161500,201991374,1400,1400,1400,1400,0
|
|
20231213,161400,201991374,1400,1400,1400,1400,0
|
|
20231213,161300,201991374,1400,1400,1400,1400,0
|
|
20231213,161200,201991374,1400,1400,1400,1400,0
|
|
20231213,161100,201991374,1400,1400,1400,1400,0
|
|
20231213,161000,201991374,1400,1400,1400,1400,0
|
|
20231213,160900,201991374,1400,1400,1400,1400,0
|
|
20231213,160800,201991374,1400,1400,1400,1400,0
|
|
20231213,160700,201991374,1400,1400,1400,1400,0
|
|
20231213,160600,201991374,1400,1400,1400,1400,0
|
|
20231213,160500,201991374,1400,1400,1400,1400,0
|
|
20231213,160400,201991374,1400,1400,1400,1400,0
|
|
20231213,160300,201991374,1400,1400,1400,1400,0
|
|
20231213,160200,201991374,1400,1400,1400,1400,0
|
|
20231213,160100,201991374,1400,1400,1400,1400,0
|
|
20231213,160000,201991374,1400,1400,1400,1400,0
|
|
20231213,155900,201991374,1400,1400,1400,1400,0
|
|
20231213,155800,201991374,1400,1400,1400,1400,0
|
|
20231213,155700,201991374,1400,1400,1400,1400,0
|
|
20231213,155600,201991374,1400,1400,1400,1400,0
|
|
20231213,155500,201991374,1400,1400,1400,1400,0
|
|
20231213,155400,201991374,1400,1400,1400,1400,1652
|
|
20231213,155300,201991374,1400,1400,1400,1400,0
|
|
20231213,155200,201991374,1400,1400,1400,1400,0
|
|
20231213,155100,201991374,1400,1400,1400,1400,0
|
|
20231213,155000,201991374,1400,1400,1400,1400,0
|
|
20231213,154900,201991374,1400,1400,1400,1400,0
|
|
20231213,154800,201991374,1400,1400,1400,1400,0
|
|
20231213,154700,201991374,1400,1400,1400,1400,0
|
|
20231213,154600,201991374,1400,1400,1400,1400,0
|
|
20231213,154500,201991374,1400,1400,1400,1400,0
|
|
20231213,154400,201991374,1400,1400,1400,1400,0
|
|
20231213,154300,201991374,1400,1400,1400,1400,0
|
|
20231213,154200,201991374,1400,1400,1400,1400,0
|
|
20231213,154100,201991374,1400,1400,1400,1400,0
|
|
20231213,154000,201991374,1400,1400,1400,1400,0
|
|
20231213,153900,201991374,1400,1400,1400,1400,0
|
|
20231213,153800,201991374,1400,1400,1400,1400,0
|
|
20231213,153700,201991374,1400,1400,1400,1400,0
|
|
20231213,153600,201991374,1400,1400,1400,1400,0
|
|
20231213,153500,201991374,1400,1400,1400,1400,0
|
|
20231213,153400,201991374,1400,1400,1400,1400,0
|
|
20231213,153300,201991374,1400,1400,1400,1400,0
|
|
20231213,153200,201991374,1400,1400,1400,1400,0
|
|
20231213,153100,201991374,1400,1400,1400,1400,0
|
|
20231213,153000,201991374,1400,1400,1400,1400,1652
|
|
20231213,152900,199678574,1400,1400,1400,1400,0
|
|
20231213,152800,199678574,1400,1400,1400,1400,0
|
|
20231213,152700,199678574,1400,1400,1400,1400,0
|
|
20231213,152600,199678574,1400,1400,1400,1400,0
|
|
20231213,152500,199678574,1400,1400,1400,1400,0
|
|
20231213,152400,199678574,1400,1400,1400,1400,0
|
|
20231213,152300,199678574,1400,1400,1400,1400,0
|
|
20231213,152200,199678574,1400,1400,1400,1400,0
|
|
20231213,152100,199678574,1400,1400,1400,1400,0
|
|
20231213,152000,199678574,1400,1400,1400,1400,0
|
|
20231213,151900,199678574,1400,1396,1400,1395,39
|
|
20231213,151800,199624004,1401,1402,1402,1401,92
|
|
20231213,151700,199495110,1400,1395,1401,1395,1400
|
|
20231213,151600,197537597,1394,1391,1395,1391,70
|
|
20231213,151500,197440213,1391,1390,1391,1390,2794
|
|
20231213,151400,193556519,1390,1390,1390,1390,0
|
|
20231213,151300,193556519,1390,1388,1390,1388,735
|
|
20231213,151200,192536331,1388,1388,1388,1388,102
|
|
20231213,151100,192394755,1387,1387,1387,1387,100
|
|
20231213,151000,192256055,1387,1387,1387,1385,1052
|
|
20231213,150900,190798481,1387,1387,1387,1387,0
|
|
20231213,150800,190798481,1387,1388,1388,1387,1166
|
|
20231213,150700,189181169,1386,1387,1387,1386,25
|
|
20231213,150600,189146507,1388,1387,1388,1386,221
|
|
20231213,150500,188840098,1387,1387,1387,1387,903
|
|
20231213,150400,187587637,1386,1386,1386,1386,628
|
|
20231213,150300,186717229,1386,1386,1386,1386,95
|
|
20231213,150200,186585559,1386,1386,1386,1386,0
|
|
20231213,150100,186585559,1386,1386,1386,1386,1
|
|
20231213,150000,186584173,1386,1386,1386,1386,270
|
|
20231213,145900,186209953,1387,1387,1387,1387,0
|
|
20231213,145800,186209953,1387,1387,1387,1387,8
|
|
20231213,145700,186198857,1388,1386,1388,1386,12
|
|
20231213,145600,186182221,1385,1385,1385,1385,1490
|
|
20231213,145500,184118571,1385,1385,1385,1385,0
|
|
20231213,145400,184118571,1385,1386,1386,1385,3098
|
|
20231213,145300,179826871,1387,1387,1387,1387,203
|
|
20231213,145200,179545310,1388,1388,1388,1388,0
|
|
20231213,145100,179545310,1388,1388,1388,1388,18
|
|
20231213,145000,179520326,1388,1388,1388,1388,0
|
|
20231213,144900,179520326,1388,1391,1391,1388,3
|
|
20231213,144800,179516156,1389,1387,1389,1387,14
|
|
20231213,144700,179496730,1388,1388,1388,1388,0
|
|
20231213,144600,179496730,1388,1389,1389,1388,924
|
|
20231213,144500,178214208,1392,1392,1392,1392,1
|
|
20231213,144400,178212816,1388,1388,1388,1388,0
|
|
20231213,144300,178212816,1388,1388,1388,1388,106
|
|
20231213,144200,178065688,1388,1388,1388,1388,0
|
|
20231213,144100,178065688,1388,1388,1388,1388,0
|
|
20231213,144000,178065688,1388,1388,1388,1388,0
|
|
20231213,143900,178065688,1388,1388,1388,1388,0
|
|
20231213,143800,178065688,1388,1388,1388,1388,3
|
|
20231213,143700,178061524,1388,1388,1388,1388,243
|
|
20231213,143600,177724240,1388,1388,1388,1388,48
|
|
20231213,143500,177657616,1388,1388,1388,1388,63
|
|
20231213,143400,177570172,1392,1392,1392,1392,0
|
|
20231213,143300,177570172,1392,1392,1392,1392,0
|
|
20231213,143200,177570172,1392,1392,1392,1392,0
|
|
20231213,143100,177570172,1392,1392,1392,1392,0
|
|
20231213,143000,177570172,1392,1392,1392,1392,1000
|
|
20231213,142900,176178172,1392,1392,1392,1392,0
|
|
20231213,142800,176178172,1392,1392,1392,1392,0
|
|
20231213,142700,176178172,1392,1392,1392,1392,0
|
|
20231213,142600,176178172,1392,1392,1392,1392,0
|
|
20231213,142500,176178172,1392,1392,1392,1392,0
|
|
20231213,142400,176178172,1392,1386,1392,1386,8
|
|
20231213,142300,176167066,1385,1385,1385,1385,0
|
|
20231213,142200,176167066,1385,1385,1385,1385,0
|
|
20231213,142100,176167066,1385,1385,1385,1385,0
|
|
20231213,142000,176167066,1385,1385,1385,1385,0
|
|
20231213,141900,176167066,1385,1385,1385,1385,0
|
|
20231213,141800,176167066,1385,1386,1386,1385,3000
|
|
20231213,141700,172010498,1386,1386,1386,1386,0
|
|
20231213,141600,172010498,1386,1386,1386,1386,0
|
|
20231213,141500,172010498,1386,1386,1386,1386,0
|
|
20231213,141400,172010498,1386,1386,1386,1386,55
|
|
20231213,141300,171934268,1387,1387,1387,1387,0
|
|
20231213,141200,171934268,1387,1387,1387,1387,145
|
|
20231213,141100,171733153,1387,1387,1387,1387,0
|
|
20231213,141000,171733153,1387,1387,1387,1387,0
|
|
20231213,140900,171733153,1387,1387,1387,1387,990
|
|
20231213,140800,170360023,1386,1386,1386,1386,0
|
|
20231213,140700,170360023,1386,1386,1386,1386,4369
|
|
20231213,140600,164304589,1386,1386,1386,1386,0
|
|
20231213,140500,164304589,1386,1387,1387,1386,2054
|
|
20231213,140400,161455847,1395,1395,1395,1395,10
|
|
20231213,140300,161441897,1387,1387,1387,1387,0
|
|
20231213,140200,161441897,1387,1387,1387,1387,0
|
|
20231213,140100,161441897,1387,1387,1387,1387,0
|
|
20231213,140000,161441897,1387,1387,1387,1387,0
|
|
20231213,135900,161441897,1387,1387,1387,1387,0
|
|
20231213,135800,161441897,1387,1387,1387,1387,0
|
|
20231213,135700,161441897,1387,1387,1387,1387,0
|
|
20231213,135600,161441897,1387,1387,1387,1387,0
|
|
20231213,135500,161441897,1387,1387,1387,1387,0
|
|
20231213,135400,161441897,1387,1387,1387,1387,0
|
|
20231213,135300,161441897,1387,1387,1387,1387,0
|
|
20231213,135200,161441897,1387,1387,1387,1387,0
|
|
20231213,135100,161441897,1387,1387,1387,1387,0
|
|
20231213,135000,161441897,1387,1387,1387,1387,0
|
|
20231213,134900,161441897,1387,1388,1388,1387,200
|
|
20231213,134800,161164433,1388,1388,1388,1388,5
|
|
20231213,134700,161157493,1393,1393,1393,1393,800
|
|
20231213,134600,160043093,1393,1393,1393,1393,0
|
|
20231213,134500,160043093,1393,1393,1393,1393,0
|
|
20231213,134400,160043093,1393,1393,1393,1393,0
|
|
20231213,134300,160043093,1393,1393,1393,1393,0
|
|
20231213,134200,160043093,1393,1393,1393,1393,0
|
|
20231213,134100,160043093,1393,1393,1393,1393,0
|
|
20231213,134000,160043093,1393,1393,1393,1393,0
|
|
20231213,133900,160043093,1393,1393,1393,1393,0
|
|
20231213,133800,160043093,1393,1393,1393,1393,1
|
|
20231213,133700,160041700,1388,1388,1388,1388,0
|
|
20231213,133600,160041700,1388,1388,1388,1388,0
|
|
20231213,133500,160041700,1388,1388,1388,1388,1
|
|
20231213,133400,160040312,1388,1388,1388,1388,0
|
|
20231213,133300,160040312,1388,1388,1388,1388,0
|
|
20231213,133200,160040312,1388,1388,1388,1388,0
|
|
20231213,133100,160040312,1388,1388,1388,1388,11
|
|
20231213,133000,160025044,1387,1387,1387,1387,0
|
|
20231213,132900,160025044,1387,1388,1388,1387,297
|
|
20231213,132800,159612908,1386,1386,1386,1386,0
|
|
20231213,132700,159612908,1386,1386,1386,1386,0
|
|
20231213,132600,159612908,1386,1386,1386,1386,0
|
|
20231213,132500,159612908,1386,1386,1386,1386,0
|
|
20231213,132400,159612908,1386,1386,1386,1386,0
|
|
20231213,132300,159612908,1386,1386,1386,1386,0
|
|
20231213,132200,159612908,1386,1386,1386,1386,0
|
|
20231213,132100,159612908,1386,1386,1386,1386,63
|
|
20231213,132000,159525590,1386,1387,1387,1386,684
|
|
20231213,131900,158577486,1387,1387,1387,1387,20
|
|
20231213,131800,158549746,1386,1386,1386,1386,0
|
|
20231213,131700,158549746,1386,1386,1386,1386,0
|
|
20231213,131600,158549746,1386,1386,1386,1386,0
|
|
20231213,131500,158549746,1386,1386,1386,1386,0
|
|
20231213,131400,158549746,1386,1386,1386,1386,1
|
|
20231213,131300,158548360,1387,1387,1387,1387,0
|
|
20231213,131200,158548360,1387,1387,1387,1387,0
|
|
20231213,131100,158548360,1387,1387,1387,1387,0
|
|
20231213,131000,158548360,1387,1387,1387,1387,553
|
|
20231213,130900,157781349,1386,1386,1386,1386,49
|
|
20231213,130800,157713435,1385,1385,1385,1385,0
|
|
20231213,130700,157713435,1385,1385,1385,1385,0
|
|
20231213,130600,157713435,1385,1385,1385,1385,0
|
|
20231213,130500,157713435,1385,1385,1385,1385,0
|
|
20231213,130400,157713435,1385,1385,1385,1385,0
|
|
20231213,130300,157713435,1385,1385,1385,1385,0
|
|
20231213,130200,157713435,1385,1385,1385,1385,0
|
|
20231213,130100,157713435,1385,1385,1385,1385,0
|
|
20231213,130000,157713435,1385,1385,1385,1385,0
|
|
20231213,125900,157713435,1385,1385,1385,1385,0
|
|
20231213,125800,157713435,1385,1385,1385,1385,1000
|
|
20231213,125700,156328435,1385,1385,1385,1385,0
|
|
20231213,125600,156328435,1385,1385,1385,1385,100
|
|
20231213,125500,156189935,1386,1386,1386,1386,0
|
|
20231213,125400,156189935,1386,1387,1387,1386,1301
|
|
20231213,125300,154386748,1386,1386,1386,1386,0
|
|
20231213,125200,154386748,1386,1386,1386,1386,150
|
|
20231213,125100,154178848,1386,1386,1386,1386,0
|
|
20231213,125000,154178848,1386,1386,1386,1386,0
|
|
20231213,124900,154178848,1386,1386,1386,1386,0
|
|
20231213,124800,154178848,1386,1386,1386,1386,0
|
|
20231213,124700,154178848,1386,1386,1386,1386,40
|
|
20231213,124600,154123408,1387,1387,1387,1387,7
|
|
20231213,124500,154113699,1387,1387,1387,1387,0
|
|
20231213,124400,154113699,1387,1387,1387,1387,0
|
|
20231213,124300,154113699,1387,1387,1387,1387,0
|
|
20231213,124200,154113699,1387,1387,1387,1387,0
|
|
20231213,124100,154113699,1387,1387,1387,1387,0
|
|
20231213,124000,154113699,1387,1387,1387,1387,0
|
|
20231213,123900,154113699,1387,1387,1387,1387,0
|
|
20231213,123800,154113699,1387,1387,1387,1387,39
|
|
20231213,123700,154059606,1387,1387,1387,1387,0
|
|
20231213,123600,154059606,1387,1387,1387,1387,0
|
|
20231213,123500,154059606,1387,1387,1387,1387,0
|
|
20231213,123400,154059606,1387,1387,1387,1387,0
|
|
20231213,123300,154059606,1387,1387,1387,1387,1
|
|
20231213,123200,154058219,1386,1386,1386,1386,1
|
|
20231213,123100,154056833,1387,1387,1387,1387,1
|
|
20231213,123000,154055446,1383,1383,1383,1383,5
|
|
20231213,122900,154048531,1382,1382,1382,1382,0
|
|
20231213,122800,154048531,1382,1382,1382,1382,2372
|
|
20231213,122700,150770427,1382,1384,1384,1382,3000
|
|
20231213,122600,146622371,1385,1385,1385,1385,24
|
|
20231213,122500,146589131,1385,1384,1385,1384,76
|
|
20231213,122400,146483946,1383,1383,1383,1383,0
|
|
20231213,122300,146483946,1383,1383,1383,1383,500
|
|
20231213,122200,145792446,1383,1383,1383,1383,1000
|
|
20231213,122100,144409446,1384,1384,1384,1384,8
|
|
20231213,122000,144398374,1387,1387,1387,1387,1212
|
|
20231213,121900,142717330,1385,1385,1385,1385,0
|
|
20231213,121800,142717330,1385,1385,1385,1385,0
|
|
20231213,121700,142717330,1385,1385,1385,1385,1
|
|
20231213,121600,142715945,1385,1387,1387,1384,18
|
|
20231213,121500,142691026,1383,1383,1383,1383,5
|
|
20231213,121400,142684111,1383,1383,1383,1383,0
|
|
20231213,121300,142684111,1383,1383,1383,1383,835
|
|
20231213,121200,141529306,1382,1383,1383,1382,22
|
|
20231213,121100,141498882,1382,1382,1383,1382,92
|
|
20231213,121000,141371728,1383,1383,1383,1383,30
|
|
20231213,120900,141330238,1382,1382,1382,1382,1124
|
|
20231213,120800,139776870,1382,1382,1382,1382,300
|
|
20231213,120700,139362270,1382,1382,1382,1382,519
|
|
20231213,120600,138645012,1383,1383,1383,1383,15
|
|
20231213,120500,138624267,1383,1384,1384,1383,8379
|
|
20231213,120400,127031587,1387,1387,1387,1387,1
|
|
20231213,120300,127030200,1385,1385,1385,1385,0
|
|
20231213,120200,127030200,1385,1385,1385,1385,0
|
|
20231213,120100,127030200,1385,1385,1385,1385,0
|
|
20231213,120000,127030200,1385,1385,1385,1385,0
|
|
20231213,115900,127030200,1385,1385,1385,1385,56
|
|
20231213,115800,126952640,1385,1385,1385,1385,300
|
|
20231213,115700,126537140,1385,1385,1385,1385,500
|
|
20231213,115600,125844640,1385,1385,1385,1385,0
|
|
20231213,115500,125844640,1385,1385,1385,1385,0
|
|
20231213,115400,125844640,1385,1385,1385,1385,0
|
|
20231213,115300,125844640,1385,1385,1385,1385,2635
|
|
20231213,115200,122195165,1385,1386,1386,1385,4000
|
|
20231213,115100,116654764,1386,1386,1386,1386,0
|
|
20231213,115000,116654764,1386,1386,1386,1386,0
|
|
20231213,114900,116654764,1386,1386,1386,1386,125
|
|
20231213,114800,116481514,1386,1386,1386,1386,147
|
|
20231213,114700,116277772,1386,1386,1386,1386,3281
|
|
20231213,114600,111730306,1386,1386,1386,1386,1214
|
|
20231213,114500,110047702,1387,1387,1387,1387,744
|
|
20231213,114400,109015774,1387,1387,1387,1387,0
|
|
20231213,114300,109015774,1387,1387,1387,1387,0
|
|
20231213,114200,109015774,1387,1387,1387,1387,10
|
|
20231213,114100,109001904,1387,1387,1387,1387,386
|
|
20231213,114000,108466522,1387,1387,1387,1386,4392
|
|
20231213,113900,102378406,1387,1390,1390,1387,1000
|
|
20231213,113800,100989688,1395,1395,1395,1395,0
|
|
20231213,113700,100989688,1395,1395,1395,1395,0
|
|
20231213,113600,100989688,1395,1395,1395,1395,0
|
|
20231213,113500,100989688,1395,1395,1395,1395,0
|
|
20231213,113400,100989688,1395,1395,1395,1395,14
|
|
20231213,113300,100970158,1389,1389,1389,1389,0
|
|
20231213,113200,100970158,1389,1389,1389,1389,0
|
|
20231213,113100,100970158,1389,1389,1389,1389,0
|
|
20231213,113000,100970158,1389,1389,1389,1389,0
|
|
20231213,112900,100970158,1389,1389,1389,1389,0
|
|
20231213,112800,100970158,1389,1391,1391,1389,1000
|
|
20231213,112700,99581139,1392,1392,1392,1392,0
|
|
20231213,112600,99581139,1392,1392,1392,1392,0
|
|
20231213,112500,99581139,1392,1392,1392,1392,0
|
|
20231213,112400,99581139,1392,1392,1392,1392,0
|
|
20231213,112300,99581139,1392,1392,1392,1392,0
|
|
20231213,112200,99581139,1392,1392,1392,1392,0
|
|
20231213,112100,99581139,1392,1396,1396,1392,112
|
|
20231213,112000,99424835,1396,1396,1396,1396,0
|
|
20231213,111900,99424835,1396,1396,1396,1396,0
|
|
20231213,111800,99424835,1396,1396,1396,1396,0
|
|
20231213,111700,99424835,1396,1396,1396,1396,2
|
|
20231213,111600,99422043,1389,1389,1389,1389,0
|
|
20231213,111500,99422043,1389,1389,1389,1389,0
|
|
20231213,111400,99422043,1389,1389,1389,1389,0
|
|
20231213,111300,99422043,1389,1390,1390,1389,480
|
|
20231213,111200,98754941,1389,1389,1389,1389,0
|
|
20231213,111100,98754941,1389,1389,1389,1389,0
|
|
20231213,111000,98754941,1389,1389,1389,1389,0
|
|
20231213,110900,98754941,1389,1389,1389,1389,0
|
|
20231213,110800,98754941,1389,1389,1389,1389,3
|
|
20231213,110700,98750774,1389,1389,1389,1389,499
|
|
20231213,110600,98057663,1389,1389,1389,1389,502
|
|
20231213,110500,97360385,1388,1388,1388,1388,3684
|
|
20231213,110400,92246993,1388,1388,1388,1388,20
|
|
20231213,110300,92219233,1387,1387,1388,1387,1104
|
|
20231213,110200,90686985,1387,1388,1388,1387,3775
|
|
20231213,110100,85450742,1387,1388,1388,1387,1884
|
|
20231213,110000,82836867,1388,1388,1388,1388,0
|
|
20231213,105900,82836867,1388,1389,1389,1388,1652
|
|
20231213,105800,80543392,1389,1389,1389,1389,0
|
|
20231213,105700,80543392,1389,1389,1389,1389,3
|
|
20231213,105600,80539225,1389,1391,1391,1389,3168
|
|
20231213,105500,76137873,1389,1389,1389,1389,250
|
|
20231213,105400,75790623,1389,1389,1389,1389,0
|
|
20231213,105300,75790623,1389,1390,1390,1389,1762
|
|
20231213,105200,73341611,1390,1392,1392,1390,5353
|
|
20231213,105100,65896900,1391,1391,1391,1391,0
|
|
20231213,105000,65896900,1391,1391,1391,1391,0
|
|
20231213,104900,65896900,1391,1391,1391,1391,0
|
|
20231213,104800,65896900,1391,1391,1391,1391,0
|
|
20231213,104700,65896900,1391,1392,1392,1391,200
|
|
20231213,104600,65618699,1391,1391,1391,1391,955
|
|
20231213,104500,64290294,1391,1391,1391,1391,1000
|
|
20231213,104400,62899294,1392,1392,1392,1392,9534
|
|
20231213,104300,49627966,1393,1393,1393,1393,0
|
|
20231213,104200,49627966,1393,1393,1393,1393,0
|
|
20231213,104100,49627966,1393,1393,1393,1393,30
|
|
20231213,104000,49586176,1393,1393,1393,1393,0
|
|
20231213,103900,49586176,1393,1393,1393,1393,0
|
|
20231213,103800,49586176,1393,1393,1393,1393,200
|
|
20231213,103700,49307576,1393,1393,1393,1393,0
|
|
20231213,103600,49307576,1393,1393,1393,1393,0
|
|
20231213,103500,49307576,1393,1393,1393,1393,0
|
|
20231213,103400,49307576,1393,1393,1393,1393,1467
|
|
20231213,103300,47264045,1393,1395,1396,1393,8873
|
|
20231213,103200,34894373,1396,1396,1396,1396,16
|
|
20231213,103100,34872037,1396,1395,1396,1395,302
|
|
20231213,103000,34450745,1395,1395,1395,1395,200
|
|
20231213,102900,34171745,1395,1395,1395,1395,0
|
|
20231213,102800,34171745,1395,1395,1395,1395,300
|
|
20231213,102700,33753245,1396,1396,1396,1396,2
|
|
20231213,102600,33750453,1394,1394,1394,1394,0
|
|
20231213,102500,33750453,1394,1394,1394,1394,0
|
|
20231213,102400,33750453,1394,1394,1394,1394,0
|
|
20231213,102300,33750453,1394,1394,1396,1394,27
|
|
20231213,102200,33712812,1396,1394,1396,1394,809
|
|
20231213,102100,32585062,1395,1395,1395,1395,2
|
|
20231213,102000,32582272,1394,1394,1394,1394,11
|
|
20231213,101900,32566938,1394,1395,1395,1394,300
|
|
20231213,101800,32148523,1395,1395,1395,1395,0
|
|
20231213,101700,32148523,1395,1395,1395,1395,1
|
|
20231213,101600,32147128,1395,1395,1395,1395,0
|
|
20231213,101500,32147128,1395,1396,1396,1395,2126
|
|
20231213,101400,29180518,1399,1399,1399,1399,0
|
|
20231213,101300,29180518,1399,1399,1399,1399,72
|
|
20231213,101200,29079790,1396,1397,1397,1396,1000
|
|
20231213,101100,27683785,1397,1397,1397,1397,0
|
|
20231213,101000,27683785,1397,1397,1397,1397,2
|
|
20231213,100900,27680991,1396,1396,1396,1396,0
|
|
20231213,100800,27680991,1396,1396,1396,1396,0
|
|
20231213,100700,27680991,1396,1396,1396,1396,700
|
|
20231213,100600,26703791,1396,1396,1396,1396,29
|
|
20231213,100500,26663307,1395,1395,1395,1395,2000
|
|
20231213,100400,23873307,1396,1396,1396,1396,0
|
|
20231213,100300,23873307,1396,1397,1397,1396,164
|
|
20231213,100200,23644359,1400,1400,1400,1400,100
|
|
20231213,100100,23504359,1405,1399,1405,1399,300
|
|
20231213,100000,23083769,1398,1396,1398,1396,72
|
|
20231213,095900,22983253,1399,1399,1399,1399,2
|
|
20231213,095800,22980455,1396,1397,1397,1396,2000
|
|
20231213,095700,20188430,1396,1396,1396,1396,1000
|
|
20231213,095600,18792430,1397,1397,1397,1397,122
|
|
20231213,095500,18621996,1397,1397,1397,1397,300
|
|
20231213,095400,18202896,1398,1398,1398,1398,300
|
|
20231213,095300,17783496,1400,1400,1400,1400,21
|
|
20231213,095200,17754096,1401,1401,1401,1401,0
|
|
20231213,095100,17754096,1401,1400,1401,1400,75
|
|
20231213,095000,17649037,1401,1400,1401,1400,119
|
|
20231213,094900,17482415,1399,1399,1399,1397,289
|
|
20231213,094800,17078405,1397,1397,1397,1397,0
|
|
20231213,094700,17078405,1397,1397,1397,1397,0
|
|
20231213,094600,17078405,1397,1398,1398,1397,330
|
|
20231213,094500,16617294,1400,1400,1400,1400,1100
|
|
20231213,094400,15077294,1400,1400,1400,1400,0
|
|
20231213,094300,15077294,1400,1400,1400,1400,2
|
|
20231213,094200,15074494,1400,1399,1400,1399,277
|
|
20231213,094100,14686966,1397,1397,1397,1397,200
|
|
20231213,094000,14407566,1397,1397,1397,1397,0
|
|
20231213,093900,14407566,1397,1397,1397,1397,4
|
|
20231213,093800,14401978,1397,1397,1397,1397,4
|
|
20231213,093700,14396390,1397,1396,1397,1396,101
|
|
20231213,093600,14255324,1394,1394,1394,1394,14
|
|
20231213,093500,14235808,1394,1394,1394,1394,700
|
|
20231213,093400,13260008,1394,1394,1394,1394,66
|
|
20231213,093300,13168004,1396,1396,1396,1396,0
|
|
20231213,093200,13168004,1396,1396,1396,1396,159
|
|
20231213,093100,12946040,1396,1396,1396,1396,31
|
|
20231213,093000,12902764,1396,1396,1396,1396,0
|
|
20231213,092900,12902764,1396,1394,1396,1394,370
|
|
20231213,092800,12386444,1397,1397,1397,1397,100
|
|
20231213,092700,12246744,1398,1398,1399,1398,265
|
|
20231213,092600,11876017,1398,1398,1398,1398,1700
|
|
20231213,092500,9499417,1399,1398,1399,1398,372
|
|
20231213,092400,8979289,1398,1396,1398,1396,14
|
|
20231213,092300,8959741,1393,1395,1395,1393,251
|
|
20231213,092200,8609849,1396,1396,1396,1396,68
|
|
20231213,092100,8514921,1396,1396,1396,1396,3
|
|
20231213,092000,8510733,1396,1392,1399,1392,103
|
|
20231213,091900,8367341,1392,1392,1392,1391,1049
|
|
20231213,091800,6908031,1392,1392,1392,1392,9
|
|
20231213,091700,6895503,1399,1399,1399,1399,0
|
|
20231213,091600,6895503,1399,1399,1399,1399,0
|
|
20231213,091500,6895503,1399,1399,1399,1399,50
|
|
20231213,091400,6825553,1399,1399,1399,1399,0
|
|
20231213,091300,6825553,1399,1399,1399,1399,0
|
|
20231213,091200,6825553,1399,1400,1400,1399,153
|
|
20231213,091100,6611354,1403,1400,1403,1400,160
|
|
20231213,091000,6387348,1400,1400,1400,1400,0
|
|
20231213,090900,6387348,1400,1399,1400,1399,754
|
|
20231213,090800,5331753,1399,1399,1399,1399,1
|
|
20231213,090700,5330354,1391,1391,1391,1391,1
|
|
20231213,090600,5328963,1390,1393,1399,1390,514
|
|
20231213,090500,4613843,1400,1400,1400,1400,0
|
|
20231213,090400,4613843,1400,1400,1400,1400,0
|
|
20231213,090300,4613843,1400,1399,1400,1399,8
|
|
20231213,090200,4602650,1396,1392,1396,1391,358
|
|
20231213,090100,4104380,1391,1391,1391,1391,1
|
|
20231213,090000,4102989,1397,1397,1397,1397,2937
|