627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,192400,193582302,1391,1391,1391,1391,4613
|
|
20231222,192300,193582302,1391,1391,1391,1391,0
|
|
20231222,192200,193582302,1391,1391,1391,1391,0
|
|
20231222,192100,193582302,1391,1391,1391,1391,0
|
|
20231222,192000,193582302,1391,1391,1391,1391,0
|
|
20231222,191900,193582302,1391,1391,1391,1391,0
|
|
20231222,191800,193582302,1391,1391,1391,1391,0
|
|
20231222,191700,193582302,1391,1391,1391,1391,0
|
|
20231222,191600,193582302,1391,1391,1391,1391,0
|
|
20231222,191500,193582302,1391,1391,1391,1391,0
|
|
20231222,191400,193582302,1391,1391,1391,1391,0
|
|
20231222,191300,193582302,1391,1391,1391,1391,0
|
|
20231222,191200,193582302,1391,1391,1391,1391,0
|
|
20231222,191100,193582302,1391,1391,1391,1391,0
|
|
20231222,191000,193582302,1391,1391,1391,1391,0
|
|
20231222,190900,193582302,1391,1391,1391,1391,0
|
|
20231222,190800,193582302,1391,1391,1391,1391,0
|
|
20231222,190700,193582302,1391,1391,1391,1391,0
|
|
20231222,190600,193582302,1391,1391,1391,1391,0
|
|
20231222,190500,193582302,1391,1391,1391,1391,0
|
|
20231222,190400,193582302,1391,1391,1391,1391,0
|
|
20231222,190300,193582302,1391,1391,1391,1391,0
|
|
20231222,190200,193582302,1391,1391,1391,1391,0
|
|
20231222,190100,193582302,1391,1391,1391,1391,0
|
|
20231222,190000,193582302,1391,1391,1391,1391,0
|
|
20231222,185900,193582302,1391,1391,1391,1391,0
|
|
20231222,185800,193582302,1391,1391,1391,1391,0
|
|
20231222,185700,193582302,1391,1391,1391,1391,0
|
|
20231222,185600,193582302,1391,1391,1391,1391,0
|
|
20231222,185500,193582302,1391,1391,1391,1391,0
|
|
20231222,185400,193582302,1391,1391,1391,1391,4613
|
|
20231222,185300,193582302,1391,1391,1391,1391,0
|
|
20231222,185200,193582302,1391,1391,1391,1391,0
|
|
20231222,185100,193582302,1391,1391,1391,1391,0
|
|
20231222,185000,193582302,1391,1391,1391,1391,0
|
|
20231222,184900,193582302,1391,1391,1391,1391,0
|
|
20231222,184800,193582302,1391,1391,1391,1391,0
|
|
20231222,184700,193582302,1391,1391,1391,1391,0
|
|
20231222,184600,193582302,1391,1391,1391,1391,0
|
|
20231222,184500,193582302,1391,1391,1391,1391,0
|
|
20231222,184400,193582302,1391,1391,1391,1391,0
|
|
20231222,184300,193582302,1391,1391,1391,1391,0
|
|
20231222,184200,193582302,1391,1391,1391,1391,0
|
|
20231222,184100,193582302,1391,1391,1391,1391,0
|
|
20231222,184000,193582302,1391,1391,1391,1391,0
|
|
20231222,183900,193582302,1391,1391,1391,1391,0
|
|
20231222,183800,193582302,1391,1391,1391,1391,0
|
|
20231222,183700,193582302,1391,1391,1391,1391,0
|
|
20231222,183600,193582302,1391,1391,1391,1391,0
|
|
20231222,183500,193582302,1391,1391,1391,1391,0
|
|
20231222,183400,193582302,1391,1391,1391,1391,0
|
|
20231222,183300,193582302,1391,1391,1391,1391,0
|
|
20231222,183200,193582302,1391,1391,1391,1391,0
|
|
20231222,183100,193582302,1391,1391,1391,1391,0
|
|
20231222,183000,193582302,1391,1391,1391,1391,0
|
|
20231222,182900,193582302,1391,1391,1391,1391,0
|
|
20231222,182800,193582302,1391,1391,1391,1391,0
|
|
20231222,182700,193582302,1391,1391,1391,1391,0
|
|
20231222,182600,193582302,1391,1391,1391,1391,0
|
|
20231222,182500,193582302,1391,1391,1391,1391,0
|
|
20231222,182400,193582302,1391,1391,1391,1391,4613
|
|
20231222,182300,193582302,1391,1391,1391,1391,0
|
|
20231222,182200,193582302,1391,1391,1391,1391,0
|
|
20231222,182100,193582302,1391,1391,1391,1391,0
|
|
20231222,182000,193582302,1391,1391,1391,1391,0
|
|
20231222,181900,193582302,1391,1391,1391,1391,0
|
|
20231222,181800,193582302,1391,1391,1391,1391,0
|
|
20231222,181700,193582302,1391,1391,1391,1391,0
|
|
20231222,181600,193582302,1391,1391,1391,1391,0
|
|
20231222,181500,193582302,1391,1391,1391,1391,0
|
|
20231222,181400,193582302,1391,1391,1391,1391,0
|
|
20231222,181300,193582302,1391,1391,1391,1391,0
|
|
20231222,181200,193582302,1391,1391,1391,1391,0
|
|
20231222,181100,193582302,1391,1391,1391,1391,0
|
|
20231222,181000,193582302,1391,1391,1391,1391,0
|
|
20231222,180900,193582302,1391,1391,1391,1391,0
|
|
20231222,180800,193582302,1391,1391,1391,1391,0
|
|
20231222,180700,193582302,1391,1391,1391,1391,0
|
|
20231222,180600,193582302,1391,1391,1391,1391,0
|
|
20231222,180500,193582302,1391,1391,1391,1391,0
|
|
20231222,180400,193582302,1391,1391,1391,1391,0
|
|
20231222,180300,193582302,1391,1391,1391,1391,0
|
|
20231222,180200,193582302,1391,1391,1391,1391,0
|
|
20231222,180100,193582302,1391,1391,1391,1391,0
|
|
20231222,180000,193582302,1391,1391,1391,1391,0
|
|
20231222,175900,193582302,1391,1391,1391,1391,0
|
|
20231222,175800,193582302,1391,1391,1391,1391,0
|
|
20231222,175700,193582302,1391,1391,1391,1391,0
|
|
20231222,175600,193582302,1391,1391,1391,1391,0
|
|
20231222,175500,193582302,1391,1391,1391,1391,0
|
|
20231222,175400,193582302,1391,1391,1391,1391,4613
|
|
20231222,175300,193582302,1391,1391,1391,1391,0
|
|
20231222,175200,193582302,1391,1391,1391,1391,0
|
|
20231222,175100,193582302,1391,1391,1391,1391,0
|
|
20231222,175000,193582302,1391,1391,1391,1391,0
|
|
20231222,174900,193582302,1391,1391,1391,1391,0
|
|
20231222,174800,193582302,1391,1391,1391,1391,0
|
|
20231222,174700,193582302,1391,1391,1391,1391,0
|
|
20231222,174600,193582302,1391,1391,1391,1391,0
|
|
20231222,174500,193582302,1391,1391,1391,1391,0
|
|
20231222,174400,193582302,1391,1391,1391,1391,0
|
|
20231222,174300,193582302,1391,1391,1391,1391,0
|
|
20231222,174200,193582302,1391,1391,1391,1391,0
|
|
20231222,174100,193582302,1391,1391,1391,1391,0
|
|
20231222,174000,193582302,1391,1391,1391,1391,0
|
|
20231222,173900,193582302,1391,1391,1391,1391,0
|
|
20231222,173800,193582302,1391,1391,1391,1391,0
|
|
20231222,173700,193582302,1391,1391,1391,1391,0
|
|
20231222,173600,193582302,1391,1391,1391,1391,0
|
|
20231222,173500,193582302,1391,1391,1391,1391,0
|
|
20231222,173400,193582302,1391,1391,1391,1391,0
|
|
20231222,173300,193582302,1391,1391,1391,1391,0
|
|
20231222,173200,193582302,1391,1391,1391,1391,0
|
|
20231222,173100,193582302,1391,1391,1391,1391,0
|
|
20231222,173000,193582302,1391,1391,1391,1391,0
|
|
20231222,172900,193582302,1391,1391,1391,1391,0
|
|
20231222,172800,193582302,1391,1391,1391,1391,0
|
|
20231222,172700,193582302,1391,1391,1391,1391,0
|
|
20231222,172600,193582302,1391,1391,1391,1391,0
|
|
20231222,172500,193582302,1391,1391,1391,1391,0
|
|
20231222,172400,193582302,1391,1391,1391,1391,4613
|
|
20231222,172300,193582302,1391,1391,1391,1391,0
|
|
20231222,172200,193582302,1391,1391,1391,1391,0
|
|
20231222,172100,193582302,1391,1391,1391,1391,0
|
|
20231222,172000,193582302,1391,1391,1391,1391,0
|
|
20231222,171900,193582302,1391,1391,1391,1391,0
|
|
20231222,171800,193582302,1391,1391,1391,1391,0
|
|
20231222,171700,193582302,1391,1391,1391,1391,0
|
|
20231222,171600,193582302,1391,1391,1391,1391,0
|
|
20231222,171500,193582302,1391,1391,1391,1391,0
|
|
20231222,171400,193582302,1391,1391,1391,1391,0
|
|
20231222,171300,193582302,1391,1391,1391,1391,0
|
|
20231222,171200,193582302,1391,1391,1391,1391,0
|
|
20231222,171100,193582302,1391,1391,1391,1391,0
|
|
20231222,171000,193582302,1391,1391,1391,1391,0
|
|
20231222,170900,193582302,1391,1391,1391,1391,0
|
|
20231222,170800,193582302,1391,1391,1391,1391,0
|
|
20231222,170700,193582302,1391,1391,1391,1391,0
|
|
20231222,170600,193582302,1391,1391,1391,1391,0
|
|
20231222,170500,193582302,1391,1391,1391,1391,0
|
|
20231222,170400,193582302,1391,1391,1391,1391,0
|
|
20231222,170300,193582302,1391,1391,1391,1391,0
|
|
20231222,170200,193582302,1391,1391,1391,1391,0
|
|
20231222,170100,193582302,1391,1391,1391,1391,0
|
|
20231222,170000,193582302,1391,1391,1391,1391,0
|
|
20231222,165900,193582302,1391,1391,1391,1391,0
|
|
20231222,165800,193582302,1391,1391,1391,1391,0
|
|
20231222,165700,193582302,1391,1391,1391,1391,0
|
|
20231222,165600,193582302,1391,1391,1391,1391,0
|
|
20231222,165500,193582302,1391,1391,1391,1391,0
|
|
20231222,165400,193582302,1391,1391,1391,1391,4613
|
|
20231222,165300,193582302,1391,1391,1391,1391,0
|
|
20231222,165200,193582302,1391,1391,1391,1391,0
|
|
20231222,165100,193582302,1391,1391,1391,1391,0
|
|
20231222,165000,193582302,1391,1391,1391,1391,0
|
|
20231222,164900,193582302,1391,1391,1391,1391,0
|
|
20231222,164800,193582302,1391,1391,1391,1391,0
|
|
20231222,164700,193582302,1391,1391,1391,1391,0
|
|
20231222,164600,193582302,1391,1391,1391,1391,0
|
|
20231222,164500,193582302,1391,1391,1391,1391,0
|
|
20231222,164400,193582302,1391,1391,1391,1391,0
|
|
20231222,164300,193582302,1391,1391,1391,1391,0
|
|
20231222,164200,193582302,1391,1391,1391,1391,0
|
|
20231222,164100,193582302,1391,1391,1391,1391,0
|
|
20231222,164000,193582302,1391,1391,1391,1391,0
|
|
20231222,163900,193582302,1391,1391,1391,1391,0
|
|
20231222,163800,193582302,1391,1391,1391,1391,0
|
|
20231222,163700,193582302,1391,1391,1391,1391,0
|
|
20231222,163600,193582302,1391,1391,1391,1391,0
|
|
20231222,163500,193582302,1391,1391,1391,1391,0
|
|
20231222,163400,193582302,1391,1391,1391,1391,0
|
|
20231222,163300,193582302,1391,1391,1391,1391,0
|
|
20231222,163200,193582302,1391,1391,1391,1391,0
|
|
20231222,163100,193582302,1391,1391,1391,1391,0
|
|
20231222,163000,193582302,1391,1391,1391,1391,0
|
|
20231222,162900,193582302,1391,1391,1391,1391,0
|
|
20231222,162800,193582302,1391,1391,1391,1391,0
|
|
20231222,162700,193582302,1391,1391,1391,1391,0
|
|
20231222,162600,193582302,1391,1391,1391,1391,0
|
|
20231222,162500,193582302,1391,1391,1391,1391,0
|
|
20231222,162400,193582302,1391,1391,1391,1391,4613
|
|
20231222,162300,193582302,1391,1391,1391,1391,0
|
|
20231222,162200,193582302,1391,1391,1391,1391,0
|
|
20231222,162100,193582302,1391,1391,1391,1391,0
|
|
20231222,162000,193582302,1391,1391,1391,1391,0
|
|
20231222,161900,193582302,1391,1391,1391,1391,0
|
|
20231222,161800,193582302,1391,1391,1391,1391,0
|
|
20231222,161700,193582302,1391,1391,1391,1391,0
|
|
20231222,161600,193582302,1391,1391,1391,1391,0
|
|
20231222,161500,193582302,1391,1391,1391,1391,0
|
|
20231222,161400,193582302,1391,1391,1391,1391,0
|
|
20231222,161300,193582302,1391,1391,1391,1391,0
|
|
20231222,161200,193582302,1391,1391,1391,1391,0
|
|
20231222,161100,193582302,1391,1391,1391,1391,0
|
|
20231222,161000,193582302,1391,1391,1391,1391,0
|
|
20231222,160900,193582302,1391,1391,1391,1391,0
|
|
20231222,160800,193582302,1391,1391,1391,1391,0
|
|
20231222,160700,193582302,1391,1391,1391,1391,0
|
|
20231222,160600,193582302,1391,1391,1391,1391,0
|
|
20231222,160500,193582302,1391,1391,1391,1391,0
|
|
20231222,160400,193582302,1391,1391,1391,1391,0
|
|
20231222,160300,193582302,1391,1391,1391,1391,0
|
|
20231222,160200,193582302,1391,1391,1391,1391,0
|
|
20231222,160100,193582302,1391,1391,1391,1391,0
|
|
20231222,160000,193582302,1391,1391,1391,1391,0
|
|
20231222,155900,193582302,1391,1391,1391,1391,0
|
|
20231222,155800,193582302,1391,1391,1391,1391,0
|
|
20231222,155700,193582302,1391,1391,1391,1391,0
|
|
20231222,155600,193582302,1391,1391,1391,1391,0
|
|
20231222,155500,193582302,1391,1391,1391,1391,0
|
|
20231222,155400,193582302,1391,1391,1391,1391,4613
|
|
20231222,155300,193582302,1391,1391,1391,1391,0
|
|
20231222,155200,193582302,1391,1391,1391,1391,0
|
|
20231222,155100,193582302,1391,1391,1391,1391,0
|
|
20231222,155000,193582302,1391,1391,1391,1391,0
|
|
20231222,154900,193582302,1391,1391,1391,1391,0
|
|
20231222,154800,193582302,1391,1391,1391,1391,0
|
|
20231222,154700,193582302,1391,1391,1391,1391,0
|
|
20231222,154600,193582302,1391,1391,1391,1391,0
|
|
20231222,154500,193582302,1391,1391,1391,1391,0
|
|
20231222,154400,193582302,1391,1391,1391,1391,0
|
|
20231222,154300,193582302,1391,1391,1391,1391,0
|
|
20231222,154200,193582302,1391,1391,1391,1391,0
|
|
20231222,154100,193582302,1391,1391,1391,1391,0
|
|
20231222,154000,193582302,1391,1391,1391,1391,0
|
|
20231222,153900,193582302,1391,1391,1391,1391,0
|
|
20231222,153800,193582302,1391,1391,1391,1391,0
|
|
20231222,153700,193582302,1391,1391,1391,1391,0
|
|
20231222,153600,193582302,1391,1391,1391,1391,0
|
|
20231222,153500,193582302,1391,1391,1391,1391,0
|
|
20231222,153400,193582302,1391,1391,1391,1391,0
|
|
20231222,153300,193582302,1391,1391,1391,1391,0
|
|
20231222,153200,193582302,1391,1391,1391,1391,0
|
|
20231222,153100,193582302,1391,1391,1391,1391,0
|
|
20231222,153000,193582302,1391,1391,1391,1391,4613
|
|
20231222,152900,187165619,1384,1384,1384,1384,0
|
|
20231222,152800,187165619,1384,1384,1384,1384,0
|
|
20231222,152700,187165619,1384,1384,1384,1384,0
|
|
20231222,152600,187165619,1384,1384,1384,1384,0
|
|
20231222,152500,187165619,1384,1384,1384,1384,0
|
|
20231222,152400,187165619,1384,1384,1384,1384,0
|
|
20231222,152300,187165619,1384,1384,1384,1384,0
|
|
20231222,152200,187165619,1384,1384,1384,1384,0
|
|
20231222,152100,187165619,1384,1384,1384,1384,0
|
|
20231222,152000,187165619,1384,1384,1384,1384,0
|
|
20231222,151900,187165619,1384,1384,1384,1384,8
|
|
20231222,151800,187154547,1384,1384,1384,1384,9
|
|
20231222,151700,187142091,1384,1384,1384,1384,0
|
|
20231222,151600,187142091,1384,1384,1384,1384,23
|
|
20231222,151500,187110259,1383,1383,1383,1383,0
|
|
20231222,151400,187110259,1383,1383,1383,1383,1
|
|
20231222,151300,187108876,1384,1384,1384,1384,0
|
|
20231222,151200,187108876,1384,1384,1384,1384,166
|
|
20231222,151100,186879132,1384,1384,1384,1384,0
|
|
20231222,151000,186879132,1384,1384,1384,1384,238
|
|
20231222,150900,186549740,1384,1385,1385,1384,5282
|
|
20231222,150800,179235866,1385,1385,1386,1385,731
|
|
20231222,150700,178223395,1385,1385,1385,1385,0
|
|
20231222,150600,178223395,1385,1385,1385,1385,5100
|
|
20231222,150500,171159895,1384,1384,1384,1384,0
|
|
20231222,150400,171159895,1384,1384,1384,1384,0
|
|
20231222,150300,171159895,1384,1384,1384,1384,0
|
|
20231222,150200,171159895,1384,1384,1384,1384,0
|
|
20231222,150100,171159895,1384,1384,1384,1384,3
|
|
20231222,150000,171155743,1383,1383,1383,1383,1
|
|
20231222,145900,171154360,1389,1389,1389,1389,1764
|
|
20231222,145800,168704164,1382,1382,1382,1382,0
|
|
20231222,145700,168704164,1382,1382,1382,1382,8
|
|
20231222,145600,168693108,1391,1391,1391,1391,1
|
|
20231222,145500,168691717,1390,1390,1390,1390,600
|
|
20231222,145400,167857717,1391,1391,1391,1391,0
|
|
20231222,145300,167857717,1391,1391,1391,1391,1000
|
|
20231222,145200,166466717,1391,1390,1391,1390,4044
|
|
20231222,145100,160844013,1390,1390,1390,1390,2000
|
|
20231222,145000,158064013,1390,1388,1390,1388,1010
|
|
20231222,144900,156661128,1389,1389,1389,1389,0
|
|
20231222,144800,156661128,1389,1384,1389,1384,1000
|
|
20231222,144700,155272372,1383,1383,1383,1383,5
|
|
20231222,144600,155265457,1382,1382,1382,1382,3590
|
|
20231222,144500,150304077,1382,1382,1382,1382,3
|
|
20231222,144400,150299931,1383,1383,1383,1383,3
|
|
20231222,144300,150295782,1383,1383,1383,1383,0
|
|
20231222,144200,150295782,1383,1383,1383,1383,0
|
|
20231222,144100,150295782,1383,1384,1384,1383,1171
|
|
20231222,144000,148676114,1385,1385,1385,1385,0
|
|
20231222,143900,148676114,1385,1385,1385,1385,0
|
|
20231222,143800,148676114,1385,1385,1385,1385,2
|
|
20231222,143700,148673344,1385,1385,1385,1385,0
|
|
20231222,143600,148673344,1385,1385,1385,1385,0
|
|
20231222,143500,148673344,1385,1385,1385,1385,0
|
|
20231222,143400,148673344,1385,1385,1385,1385,0
|
|
20231222,143300,148673344,1385,1385,1385,1385,91
|
|
20231222,143200,148547309,1385,1385,1385,1385,0
|
|
20231222,143100,148547309,1385,1385,1385,1385,0
|
|
20231222,143000,148547309,1385,1385,1385,1385,20
|
|
20231222,142900,148519609,1385,1385,1385,1385,0
|
|
20231222,142800,148519609,1385,1385,1385,1385,0
|
|
20231222,142700,148519609,1385,1385,1385,1385,0
|
|
20231222,142600,148519609,1385,1385,1385,1385,0
|
|
20231222,142500,148519609,1385,1385,1385,1385,0
|
|
20231222,142400,148519609,1385,1385,1385,1385,0
|
|
20231222,142300,148519609,1385,1385,1385,1385,0
|
|
20231222,142200,148519609,1385,1385,1385,1385,0
|
|
20231222,142100,148519609,1385,1385,1385,1385,5
|
|
20231222,142000,148512684,1385,1385,1385,1385,0
|
|
20231222,141900,148512684,1385,1385,1385,1385,10
|
|
20231222,141800,148498834,1384,1384,1384,1384,0
|
|
20231222,141700,148498834,1384,1384,1384,1384,0
|
|
20231222,141600,148498834,1384,1384,1384,1384,0
|
|
20231222,141500,148498834,1384,1384,1384,1384,28
|
|
20231222,141400,148460082,1384,1384,1384,1384,7
|
|
20231222,141300,148450394,1384,1384,1384,1384,0
|
|
20231222,141200,148450394,1384,1384,1384,1384,1
|
|
20231222,141100,148449010,1383,1383,1383,1383,11
|
|
20231222,141000,148433797,1384,1384,1384,1384,0
|
|
20231222,140900,148433797,1384,1384,1384,1384,0
|
|
20231222,140800,148433797,1384,1384,1384,1384,0
|
|
20231222,140700,148433797,1384,1384,1384,1384,10
|
|
20231222,140600,148419957,1383,1385,1385,1383,3000
|
|
20231222,140500,144269121,1387,1387,1387,1387,0
|
|
20231222,140400,144269121,1387,1387,1387,1387,0
|
|
20231222,140300,144269121,1387,1387,1387,1387,21
|
|
20231222,140200,144239994,1387,1387,1387,1387,1
|
|
20231222,140100,144238607,1388,1388,1388,1388,0
|
|
20231222,140000,144238607,1388,1385,1388,1385,3
|
|
20231222,135900,144234449,1385,1385,1385,1385,0
|
|
20231222,135800,144234449,1385,1385,1385,1385,175
|
|
20231222,135700,143992074,1390,1390,1390,1390,10
|
|
20231222,135600,143978174,1389,1389,1389,1389,0
|
|
20231222,135500,143978174,1389,1389,1389,1389,500
|
|
20231222,135400,143283674,1390,1390,1390,1390,0
|
|
20231222,135300,143283674,1390,1390,1390,1390,0
|
|
20231222,135200,143283674,1390,1390,1390,1390,0
|
|
20231222,135100,143283674,1390,1390,1390,1390,1008
|
|
20231222,135000,141882554,1389,1386,1389,1386,2042
|
|
20231222,134900,139047875,1386,1386,1386,1386,2
|
|
20231222,134800,139045103,1385,1385,1385,1385,0
|
|
20231222,134700,139045103,1385,1385,1385,1385,17
|
|
20231222,134600,139021558,1385,1385,1385,1385,5
|
|
20231222,134500,139014633,1385,1385,1385,1385,0
|
|
20231222,134400,139014633,1385,1385,1385,1385,0
|
|
20231222,134300,139014633,1385,1385,1385,1385,0
|
|
20231222,134200,139014633,1385,1385,1385,1385,0
|
|
20231222,134100,139014633,1385,1385,1385,1385,0
|
|
20231222,134000,139014633,1385,1385,1385,1385,1
|
|
20231222,133900,139013248,1384,1384,1384,1384,0
|
|
20231222,133800,139013248,1384,1384,1384,1384,0
|
|
20231222,133700,139013248,1384,1384,1384,1384,0
|
|
20231222,133600,139013248,1384,1384,1384,1384,0
|
|
20231222,133500,139013248,1384,1384,1384,1384,0
|
|
20231222,133400,139013248,1384,1384,1384,1384,1
|
|
20231222,133300,139011864,1388,1387,1388,1387,70
|
|
20231222,133200,138914713,1388,1388,1388,1388,0
|
|
20231222,133100,138914713,1388,1388,1388,1388,2
|
|
20231222,133000,138911937,1388,1386,1388,1386,19
|
|
20231222,132900,138885582,1385,1385,1385,1385,8
|
|
20231222,132800,138874502,1385,1385,1385,1385,2
|
|
20231222,132700,138871732,1384,1384,1384,1384,0
|
|
20231222,132600,138871732,1384,1384,1384,1384,130
|
|
20231222,132500,138691812,1386,1385,1386,1385,11
|
|
20231222,132400,138676576,1385,1385,1385,1385,2
|
|
20231222,132300,138673806,1385,1385,1385,1385,1
|
|
20231222,132200,138672421,1384,1384,1384,1384,0
|
|
20231222,132100,138672421,1384,1384,1384,1384,9
|
|
20231222,132000,138659965,1385,1385,1385,1385,0
|
|
20231222,131900,138659965,1385,1385,1385,1385,0
|
|
20231222,131800,138659965,1385,1385,1385,1385,0
|
|
20231222,131700,138659965,1385,1385,1385,1385,6
|
|
20231222,131600,138651655,1385,1385,1385,1385,1
|
|
20231222,131500,138650270,1386,1385,1386,1384,1901
|
|
20231222,131400,136019204,1385,1385,1385,1385,0
|
|
20231222,131300,136019204,1385,1386,1386,1385,1500
|
|
20231222,131200,133941204,1386,1386,1386,1386,1000
|
|
20231222,131100,132555204,1386,1386,1386,1386,0
|
|
20231222,131000,132555204,1386,1386,1386,1386,0
|
|
20231222,130900,132555204,1386,1386,1386,1386,0
|
|
20231222,130800,132555204,1386,1386,1386,1386,0
|
|
20231222,130700,132555204,1386,1386,1386,1386,0
|
|
20231222,130600,132555204,1386,1386,1386,1386,0
|
|
20231222,130500,132555204,1386,1386,1386,1386,0
|
|
20231222,130400,132555204,1386,1386,1386,1386,90
|
|
20231222,130300,132430464,1387,1387,1387,1387,6
|
|
20231222,130200,132422142,1387,1387,1387,1386,3
|
|
20231222,130100,132417982,1386,1387,1387,1386,1500
|
|
20231222,130000,130338776,1387,1387,1387,1387,0
|
|
20231222,125900,130338776,1387,1387,1387,1387,0
|
|
20231222,125800,130338776,1387,1389,1389,1387,1874
|
|
20231222,125700,127737496,1392,1391,1392,1391,143
|
|
20231222,125600,127538462,1390,1390,1390,1390,2183
|
|
20231222,125500,124504092,1390,1390,1390,1390,200
|
|
20231222,125400,124226092,1393,1393,1393,1393,0
|
|
20231222,125300,124226092,1393,1393,1393,1393,713
|
|
20231222,125200,123232883,1393,1393,1393,1393,1430
|
|
20231222,125100,121240893,1393,1393,1393,1393,1000
|
|
20231222,125000,119847893,1393,1393,1393,1393,0
|
|
20231222,124900,119847893,1393,1395,1395,1393,1007
|
|
20231222,124800,118443324,1395,1395,1395,1395,145
|
|
20231222,124700,118241049,1395,1395,1397,1395,202
|
|
20231222,124600,117959059,1397,1397,1397,1397,0
|
|
20231222,124500,117959059,1397,1397,1397,1397,1
|
|
20231222,124400,117957662,1399,1399,1399,1399,0
|
|
20231222,124300,117957662,1399,1399,1399,1399,0
|
|
20231222,124200,117957662,1399,1399,1399,1399,0
|
|
20231222,124100,117957662,1399,1399,1399,1399,0
|
|
20231222,124000,117957662,1399,1395,1399,1395,565
|
|
20231222,123900,117169477,1395,1395,1395,1395,0
|
|
20231222,123800,117169477,1395,1394,1395,1394,1493
|
|
20231222,123700,115087224,1393,1392,1393,1392,1111
|
|
20231222,123600,113539660,1392,1388,1392,1388,3382
|
|
20231222,123500,108836177,1388,1388,1388,1388,0
|
|
20231222,123400,108836177,1388,1388,1388,1388,0
|
|
20231222,123300,108836177,1388,1388,1388,1388,0
|
|
20231222,123200,108836177,1388,1388,1388,1388,1
|
|
20231222,123100,108834789,1387,1386,1387,1386,49
|
|
20231222,123000,108766874,1386,1386,1386,1386,40
|
|
20231222,122900,108711434,1386,1386,1386,1386,42
|
|
20231222,122800,108653222,1386,1387,1387,1386,70
|
|
20231222,122700,108556192,1387,1387,1387,1387,0
|
|
20231222,122600,108556192,1387,1387,1387,1387,0
|
|
20231222,122500,108556192,1387,1387,1387,1387,17
|
|
20231222,122400,108532613,1388,1388,1388,1388,0
|
|
20231222,122300,108532613,1388,1388,1388,1388,0
|
|
20231222,122200,108532613,1388,1388,1388,1388,0
|
|
20231222,122100,108532613,1388,1388,1388,1388,36
|
|
20231222,122000,108482645,1387,1387,1387,1387,0
|
|
20231222,121900,108482645,1387,1387,1387,1387,10
|
|
20231222,121800,108468775,1388,1389,1389,1388,932
|
|
20231222,121700,107174228,1389,1389,1389,1389,9
|
|
20231222,121600,107161727,1390,1390,1390,1390,40
|
|
20231222,121500,107106127,1391,1391,1391,1391,0
|
|
20231222,121400,107106127,1391,1391,1391,1391,0
|
|
20231222,121300,107106127,1391,1391,1391,1391,2
|
|
20231222,121200,107103345,1390,1390,1390,1390,0
|
|
20231222,121100,107103345,1390,1390,1390,1390,0
|
|
20231222,121000,107103345,1390,1390,1390,1390,0
|
|
20231222,120900,107103345,1390,1390,1390,1390,0
|
|
20231222,120800,107103345,1390,1390,1390,1390,1
|
|
20231222,120700,107101955,1390,1387,1390,1387,4545
|
|
20231222,120600,100791784,1386,1386,1386,1386,0
|
|
20231222,120500,100791784,1386,1386,1386,1386,0
|
|
20231222,120400,100791784,1386,1385,1386,1385,1387
|
|
20231222,120300,98869752,1385,1385,1385,1385,0
|
|
20231222,120200,98869752,1385,1385,1385,1385,0
|
|
20231222,120100,98869752,1385,1385,1385,1385,900
|
|
20231222,120000,97623252,1384,1383,1384,1383,1761
|
|
20231222,115900,95186980,1382,1382,1382,1382,0
|
|
20231222,115800,95186980,1382,1382,1382,1382,0
|
|
20231222,115700,95186980,1382,1382,1382,1382,9
|
|
20231222,115600,95174542,1382,1382,1382,1382,0
|
|
20231222,115500,95174542,1382,1382,1382,1382,0
|
|
20231222,115400,95174542,1382,1382,1382,1382,0
|
|
20231222,115300,95174542,1382,1383,1383,1382,153
|
|
20231222,115200,94962952,1382,1382,1382,1382,0
|
|
20231222,115100,94962952,1382,1382,1382,1382,0
|
|
20231222,115000,94962952,1382,1382,1382,1382,2
|
|
20231222,114900,94960188,1382,1382,1382,1382,0
|
|
20231222,114800,94960188,1382,1382,1382,1382,0
|
|
20231222,114700,94960188,1382,1382,1382,1382,10
|
|
20231222,114600,94946368,1381,1381,1381,1381,1
|
|
20231222,114500,94944987,1380,1380,1380,1380,0
|
|
20231222,114400,94944987,1380,1380,1380,1380,0
|
|
20231222,114300,94944987,1380,1382,1383,1380,753
|
|
20231222,114200,93904396,1382,1381,1382,1381,255
|
|
20231222,114100,93552113,1380,1380,1380,1380,2
|
|
20231222,114000,93549353,1380,1380,1380,1380,0
|
|
20231222,113900,93549353,1380,1380,1380,1380,0
|
|
20231222,113800,93549353,1380,1380,1380,1380,9
|
|
20231222,113700,93536933,1380,1380,1380,1380,0
|
|
20231222,113600,93536933,1380,1380,1380,1380,0
|
|
20231222,113500,93536933,1380,1380,1380,1380,4
|
|
20231222,113400,93531413,1380,1380,1380,1380,4
|
|
20231222,113300,93525893,1379,1379,1379,1379,9
|
|
20231222,113200,93513482,1382,1382,1382,1382,0
|
|
20231222,113100,93513482,1382,1382,1382,1382,1
|
|
20231222,113000,93512100,1382,1382,1382,1382,0
|
|
20231222,112900,93512100,1382,1382,1382,1382,0
|
|
20231222,112800,93512100,1382,1382,1382,1382,0
|
|
20231222,112700,93512100,1382,1382,1382,1379,202
|
|
20231222,112600,93232939,1379,1379,1379,1379,0
|
|
20231222,112500,93232939,1379,1381,1381,1379,2323
|
|
20231222,112400,90029479,1382,1382,1382,1382,0
|
|
20231222,112300,90029479,1382,1382,1382,1382,0
|
|
20231222,112200,90029479,1382,1382,1382,1382,120
|
|
20231222,112100,89863639,1382,1382,1382,1382,2
|
|
20231222,112000,89860875,1382,1382,1382,1382,50
|
|
20231222,111900,89791775,1382,1382,1382,1382,3
|
|
20231222,111800,89787629,1380,1380,1380,1380,9
|
|
20231222,111700,89775209,1381,1381,1381,1381,0
|
|
20231222,111600,89775209,1381,1381,1381,1381,0
|
|
20231222,111500,89775209,1381,1381,1381,1381,0
|
|
20231222,111400,89775209,1381,1381,1381,1381,17
|
|
20231222,111300,89751732,1381,1381,1381,1381,0
|
|
20231222,111200,89751732,1381,1381,1381,1381,0
|
|
20231222,111100,89751732,1381,1380,1381,1380,11
|
|
20231222,111000,89736542,1379,1379,1379,1379,9
|
|
20231222,110900,89724131,1379,1379,1379,1379,0
|
|
20231222,110800,89724131,1379,1379,1379,1379,0
|
|
20231222,110700,89724131,1379,1379,1379,1379,0
|
|
20231222,110600,89724131,1379,1379,1379,1379,9
|
|
20231222,110500,89711720,1379,1379,1379,1379,0
|
|
20231222,110400,89711720,1379,1379,1379,1379,9
|
|
20231222,110300,89699309,1379,1379,1379,1379,0
|
|
20231222,110200,89699309,1379,1379,1379,1379,9
|
|
20231222,110100,89686898,1379,1379,1379,1379,0
|
|
20231222,110000,89686898,1379,1379,1379,1379,0
|
|
20231222,105900,89686898,1379,1380,1382,1379,1509
|
|
20231222,105800,87602627,1379,1379,1379,1379,0
|
|
20231222,105700,87602627,1379,1379,1379,1379,0
|
|
20231222,105600,87602627,1379,1379,1379,1379,0
|
|
20231222,105500,87602627,1379,1379,1379,1379,9
|
|
20231222,105400,87590216,1379,1379,1379,1379,0
|
|
20231222,105300,87590216,1379,1379,1379,1379,12
|
|
20231222,105200,87573668,1380,1380,1380,1380,100
|
|
20231222,105100,87435668,1379,1379,1379,1379,746
|
|
20231222,105000,86406934,1378,1378,1378,1378,0
|
|
20231222,104900,86406934,1378,1378,1378,1378,9
|
|
20231222,104800,86394532,1378,1378,1378,1378,0
|
|
20231222,104700,86394532,1378,1378,1378,1378,0
|
|
20231222,104600,86394532,1378,1379,1379,1378,213
|
|
20231222,104500,86100814,1379,1379,1379,1379,0
|
|
20231222,104400,86100814,1379,1380,1380,1379,187
|
|
20231222,104300,85842854,1380,1380,1380,1380,9
|
|
20231222,104200,85830434,1380,1380,1380,1380,60
|
|
20231222,104100,85747634,1380,1380,1380,1380,9
|
|
20231222,104000,85735214,1380,1380,1380,1380,100
|
|
20231222,103900,85597214,1380,1381,1381,1380,10
|
|
20231222,103800,85583413,1381,1381,1381,1381,6
|
|
20231222,103700,85575127,1379,1379,1379,1379,9
|
|
20231222,103600,85562716,1379,1379,1379,1379,0
|
|
20231222,103500,85562716,1379,1379,1379,1379,0
|
|
20231222,103400,85562716,1379,1379,1379,1379,9
|
|
20231222,103300,85550305,1379,1379,1379,1379,251
|
|
20231222,103200,85204176,1379,1379,1379,1379,9
|
|
20231222,103100,85191765,1379,1379,1379,1379,0
|
|
20231222,103000,85191765,1379,1379,1379,1379,0
|
|
20231222,102900,85191765,1379,1379,1379,1379,9
|
|
20231222,102800,85179354,1380,1380,1380,1380,0
|
|
20231222,102700,85179354,1380,1380,1380,1380,38
|
|
20231222,102600,85126914,1380,1380,1380,1380,782
|
|
20231222,102500,84047754,1378,1378,1378,1378,0
|
|
20231222,102400,84047754,1378,1378,1378,1378,9
|
|
20231222,102300,84035352,1377,1377,1377,1377,0
|
|
20231222,102200,84035352,1377,1377,1377,1377,9
|
|
20231222,102100,84022959,1381,1381,1381,1381,0
|
|
20231222,102000,84022959,1381,1379,1381,1379,300
|
|
20231222,101900,83609072,1377,1377,1377,1377,9
|
|
20231222,101800,83596679,1377,1377,1377,1377,0
|
|
20231222,101700,83596679,1377,1377,1377,1377,0
|
|
20231222,101600,83596679,1377,1377,1377,1377,9
|
|
20231222,101500,83584286,1377,1377,1377,1377,0
|
|
20231222,101400,83584286,1377,1378,1378,1377,10
|
|
20231222,101300,83570515,1377,1377,1377,1377,2009
|
|
20231222,101200,80804122,1378,1378,1378,1378,83
|
|
20231222,101100,80689748,1378,1378,1378,1378,9
|
|
20231222,101000,80677346,1379,1379,1379,1379,145
|
|
20231222,100900,80477391,1379,1378,1379,1378,10
|
|
20231222,100800,80463610,1378,1378,1378,1378,788
|
|
20231222,100700,79377746,1377,1377,1377,1377,0
|
|
20231222,100600,79377746,1377,1378,1378,1377,1541
|
|
20231222,100500,77254257,1378,1378,1378,1378,0
|
|
20231222,100400,77254257,1378,1378,1378,1378,1009
|
|
20231222,100300,75863855,1378,1378,1378,1378,9
|
|
20231222,100200,75851453,1378,1378,1378,1378,9
|
|
20231222,100100,75839051,1378,1378,1378,1378,210
|
|
20231222,100000,75549671,1378,1378,1378,1378,0
|
|
20231222,095900,75549671,1378,1378,1378,1378,5
|
|
20231222,095800,75542781,1378,1378,1378,1378,30
|
|
20231222,095700,75501441,1378,1378,1378,1378,205
|
|
20231222,095600,75218951,1377,1377,1377,1377,0
|
|
20231222,095500,75218951,1377,1377,1377,1377,0
|
|
20231222,095400,75218951,1377,1377,1377,1377,0
|
|
20231222,095300,75218951,1377,1378,1378,1377,212
|
|
20231222,095200,74926977,1377,1377,1377,1377,0
|
|
20231222,095100,74926977,1377,1377,1377,1377,0
|
|
20231222,095000,74926977,1377,1377,1377,1377,0
|
|
20231222,094900,74926977,1377,1377,1377,1377,0
|
|
20231222,094800,74926977,1377,1377,1377,1377,0
|
|
20231222,094700,74926977,1377,1377,1377,1377,0
|
|
20231222,094600,74926977,1377,1377,1377,1377,1
|
|
20231222,094500,74925600,1378,1379,1379,1378,3531
|
|
20231222,094400,70059852,1378,1378,1378,1378,0
|
|
20231222,094300,70059852,1378,1380,1380,1378,5889
|
|
20231222,094200,61943312,1382,1382,1382,1382,0
|
|
20231222,094100,61943312,1382,1382,1382,1382,0
|
|
20231222,094000,61943312,1382,1382,1382,1382,0
|
|
20231222,093900,61943312,1382,1382,1382,1382,213
|
|
20231222,093800,61648946,1382,1382,1382,1382,12
|
|
20231222,093700,61632362,1382,1382,1382,1382,3
|
|
20231222,093600,61628216,1382,1382,1382,1382,14
|
|
20231222,093500,61608868,1382,1382,1382,1382,113
|
|
20231222,093400,61452702,1382,1382,1382,1382,0
|
|
20231222,093300,61452702,1382,1381,1382,1381,2
|
|
20231222,093200,61449939,1380,1380,1380,1380,1000
|
|
20231222,093100,60069939,1380,1380,1380,1380,0
|
|
20231222,093000,60069939,1380,1380,1380,1380,930
|
|
20231222,092900,58786539,1380,1380,1380,1380,570
|
|
20231222,092800,57999939,1380,1380,1380,1380,2000
|
|
20231222,092700,55239939,1380,1380,1380,1380,0
|
|
20231222,092600,55239939,1380,1380,1380,1380,700
|
|
20231222,092500,54273939,1380,1380,1380,1380,800
|
|
20231222,092400,53169939,1380,1381,1381,1380,5000
|
|
20231222,092300,46268937,1382,1382,1382,1382,50
|
|
20231222,092200,46199837,1382,1382,1382,1382,2000
|
|
20231222,092100,43435837,1385,1382,1385,1380,3001
|
|
20231222,092000,39292452,1383,1382,1383,1380,6270
|
|
20231222,091900,30630797,1382,1382,1382,1382,0
|
|
20231222,091800,30630797,1382,1383,1387,1382,5331
|
|
20231222,091700,23246528,1383,1383,1385,1383,1008
|
|
20231222,091600,21852448,1382,1382,1382,1382,0
|
|
20231222,091500,21852448,1382,1382,1382,1382,0
|
|
20231222,091400,21852448,1382,1382,1382,1382,0
|
|
20231222,091300,21852448,1382,1382,1382,1382,7
|
|
20231222,091200,21842774,1384,1381,1384,1381,738
|
|
20231222,091100,20821922,1381,1381,1381,1381,334
|
|
20231222,091000,20360668,1381,1383,1383,1381,2955
|
|
20231222,090900,16275144,1383,1383,1383,1383,144
|
|
20231222,090800,16075992,1382,1382,1382,1382,9
|
|
20231222,090700,16063554,1382,1382,1382,1382,0
|
|
20231222,090600,16063554,1382,1382,1382,1382,1436
|
|
20231222,090500,14079002,1383,1379,1383,1379,5184
|
|
20231222,090400,6910718,1382,1380,1382,1380,1020
|
|
20231222,090300,5503100,1383,1383,1383,1383,0
|
|
20231222,090200,5503100,1383,1383,1383,1383,3823
|
|
20231222,090100,215891,1384,1384,1384,1384,143
|
|
20231222,090000,17979,1383,1383,1383,1383,12
|