588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,184500,169485340,1390,1390,1390,1390,1200
|
|
20231227,184400,169485340,1390,1390,1390,1390,0
|
|
20231227,184300,169485340,1390,1390,1390,1390,0
|
|
20231227,184200,169485340,1390,1390,1390,1390,0
|
|
20231227,184100,169485340,1390,1390,1390,1390,0
|
|
20231227,184000,169485340,1390,1390,1390,1390,0
|
|
20231227,183900,169485340,1390,1390,1390,1390,0
|
|
20231227,183800,169485340,1390,1390,1390,1390,0
|
|
20231227,183700,169485340,1390,1390,1390,1390,0
|
|
20231227,183600,169485340,1390,1390,1390,1390,0
|
|
20231227,183500,169485340,1390,1390,1390,1390,0
|
|
20231227,183400,169485340,1390,1390,1390,1390,0
|
|
20231227,183300,169485340,1390,1390,1390,1390,0
|
|
20231227,183200,169485340,1390,1390,1390,1390,0
|
|
20231227,183100,169485340,1390,1390,1390,1390,0
|
|
20231227,183000,169485340,1390,1390,1390,1390,0
|
|
20231227,182900,169485340,1390,1390,1390,1390,0
|
|
20231227,182800,169485340,1390,1390,1390,1390,0
|
|
20231227,182700,169485340,1390,1390,1390,1390,0
|
|
20231227,182600,169485340,1390,1390,1390,1390,0
|
|
20231227,182500,169485340,1390,1390,1390,1390,0
|
|
20231227,182400,169485340,1390,1390,1390,1390,0
|
|
20231227,182300,169485340,1390,1390,1390,1390,0
|
|
20231227,182200,169485340,1390,1390,1390,1390,0
|
|
20231227,182100,169485340,1390,1390,1390,1390,0
|
|
20231227,182000,169485340,1390,1390,1390,1390,0
|
|
20231227,181900,169485340,1390,1390,1390,1390,0
|
|
20231227,181800,169485340,1390,1390,1390,1390,0
|
|
20231227,181700,169485340,1390,1390,1390,1390,0
|
|
20231227,181600,169485340,1390,1390,1390,1390,0
|
|
20231227,181500,169485340,1390,1390,1390,1390,1200
|
|
20231227,181400,169485340,1390,1390,1390,1390,0
|
|
20231227,181300,169485340,1390,1390,1390,1390,0
|
|
20231227,181200,169485340,1390,1390,1390,1390,0
|
|
20231227,181100,169485340,1390,1390,1390,1390,0
|
|
20231227,181000,169485340,1390,1390,1390,1390,0
|
|
20231227,180900,169485340,1390,1390,1390,1390,0
|
|
20231227,180800,169485340,1390,1390,1390,1390,0
|
|
20231227,180700,169485340,1390,1390,1390,1390,0
|
|
20231227,180600,169485340,1390,1390,1390,1390,0
|
|
20231227,180500,169485340,1390,1390,1390,1390,0
|
|
20231227,180400,169485340,1390,1390,1390,1390,0
|
|
20231227,180300,169485340,1390,1390,1390,1390,0
|
|
20231227,180200,169485340,1390,1390,1390,1390,0
|
|
20231227,180100,169485340,1390,1390,1390,1390,0
|
|
20231227,180000,169485340,1390,1390,1390,1390,0
|
|
20231227,175900,169485340,1390,1390,1390,1390,0
|
|
20231227,175800,169485340,1390,1390,1390,1390,0
|
|
20231227,175700,169485340,1390,1390,1390,1390,0
|
|
20231227,175600,169485340,1390,1390,1390,1390,0
|
|
20231227,175500,169485340,1390,1390,1390,1390,0
|
|
20231227,175400,169485340,1390,1390,1390,1390,0
|
|
20231227,175300,169485340,1390,1390,1390,1390,0
|
|
20231227,175200,169485340,1390,1390,1390,1390,0
|
|
20231227,175100,169485340,1390,1390,1390,1390,0
|
|
20231227,175000,169485340,1390,1390,1390,1390,0
|
|
20231227,174900,169485340,1390,1390,1390,1390,0
|
|
20231227,174800,169485340,1390,1390,1390,1390,0
|
|
20231227,174700,169485340,1390,1390,1390,1390,0
|
|
20231227,174600,169485340,1390,1390,1390,1390,0
|
|
20231227,174500,169485340,1390,1390,1390,1390,1200
|
|
20231227,174400,169485340,1390,1390,1390,1390,0
|
|
20231227,174300,169485340,1390,1390,1390,1390,0
|
|
20231227,174200,169485340,1390,1390,1390,1390,0
|
|
20231227,174100,169485340,1390,1390,1390,1390,0
|
|
20231227,174000,169485340,1390,1390,1390,1390,0
|
|
20231227,173900,169485340,1390,1390,1390,1390,0
|
|
20231227,173800,169485340,1390,1390,1390,1390,0
|
|
20231227,173700,169485340,1390,1390,1390,1390,0
|
|
20231227,173600,169485340,1390,1390,1390,1390,0
|
|
20231227,173500,169485340,1390,1390,1390,1390,0
|
|
20231227,173400,169485340,1390,1390,1390,1390,0
|
|
20231227,173300,169485340,1390,1390,1390,1390,0
|
|
20231227,173200,169485340,1390,1390,1390,1390,0
|
|
20231227,173100,169485340,1390,1390,1390,1390,0
|
|
20231227,173000,169485340,1390,1390,1390,1390,0
|
|
20231227,172900,169485340,1390,1390,1390,1390,0
|
|
20231227,172800,169485340,1390,1390,1390,1390,0
|
|
20231227,172700,169485340,1390,1390,1390,1390,0
|
|
20231227,172600,169485340,1390,1390,1390,1390,0
|
|
20231227,172500,169485340,1390,1390,1390,1390,0
|
|
20231227,172400,169485340,1390,1390,1390,1390,0
|
|
20231227,172300,169485340,1390,1390,1390,1390,0
|
|
20231227,172200,169485340,1390,1390,1390,1390,0
|
|
20231227,172100,169485340,1390,1390,1390,1390,0
|
|
20231227,172000,169485340,1390,1390,1390,1390,0
|
|
20231227,171900,169485340,1390,1390,1390,1390,0
|
|
20231227,171800,169485340,1390,1390,1390,1390,0
|
|
20231227,171700,169485340,1390,1390,1390,1390,0
|
|
20231227,171600,169485340,1390,1390,1390,1390,0
|
|
20231227,171500,169485340,1390,1390,1390,1390,1200
|
|
20231227,171400,169485340,1390,1390,1390,1390,0
|
|
20231227,171300,169485340,1390,1390,1390,1390,0
|
|
20231227,171200,169485340,1390,1390,1390,1390,0
|
|
20231227,171100,169485340,1390,1390,1390,1390,0
|
|
20231227,171000,169485340,1390,1390,1390,1390,0
|
|
20231227,170900,169485340,1390,1390,1390,1390,0
|
|
20231227,170800,169485340,1390,1390,1390,1390,0
|
|
20231227,170700,169485340,1390,1390,1390,1390,0
|
|
20231227,170600,169485340,1390,1390,1390,1390,0
|
|
20231227,170500,169485340,1390,1390,1390,1390,0
|
|
20231227,170400,169485340,1390,1390,1390,1390,0
|
|
20231227,170300,169485340,1390,1390,1390,1390,0
|
|
20231227,170200,169485340,1390,1390,1390,1390,0
|
|
20231227,170100,169485340,1390,1390,1390,1390,0
|
|
20231227,170000,169485340,1390,1390,1390,1390,0
|
|
20231227,165900,169485340,1390,1390,1390,1390,0
|
|
20231227,165800,169485340,1390,1390,1390,1390,0
|
|
20231227,165700,169485340,1390,1390,1390,1390,0
|
|
20231227,165600,169485340,1390,1390,1390,1390,0
|
|
20231227,165500,169485340,1390,1390,1390,1390,0
|
|
20231227,165400,169485340,1390,1390,1390,1390,0
|
|
20231227,165300,169485340,1390,1390,1390,1390,0
|
|
20231227,165200,169485340,1390,1390,1390,1390,0
|
|
20231227,165100,169485340,1390,1390,1390,1390,0
|
|
20231227,165000,169485340,1390,1390,1390,1390,0
|
|
20231227,164900,169485340,1390,1390,1390,1390,0
|
|
20231227,164800,169485340,1390,1390,1390,1390,0
|
|
20231227,164700,169485340,1390,1390,1390,1390,0
|
|
20231227,164600,169485340,1390,1390,1390,1390,0
|
|
20231227,164500,169485340,1390,1390,1390,1390,1200
|
|
20231227,164400,169485340,1390,1390,1390,1390,0
|
|
20231227,164300,169485340,1390,1390,1390,1390,0
|
|
20231227,164200,169485340,1390,1390,1390,1390,0
|
|
20231227,164100,169485340,1390,1390,1390,1390,0
|
|
20231227,164000,169485340,1390,1390,1390,1390,0
|
|
20231227,163900,169485340,1390,1390,1390,1390,0
|
|
20231227,163800,169485340,1390,1390,1390,1390,0
|
|
20231227,163700,169485340,1390,1390,1390,1390,0
|
|
20231227,163600,169485340,1390,1390,1390,1390,0
|
|
20231227,163500,169485340,1390,1390,1390,1390,0
|
|
20231227,163400,169485340,1390,1390,1390,1390,0
|
|
20231227,163300,169485340,1390,1390,1390,1390,0
|
|
20231227,163200,169485340,1390,1390,1390,1390,0
|
|
20231227,163100,169485340,1390,1390,1390,1390,0
|
|
20231227,163000,169485340,1390,1390,1390,1390,0
|
|
20231227,162900,169485340,1390,1390,1390,1390,0
|
|
20231227,162800,169485340,1390,1390,1390,1390,0
|
|
20231227,162700,169485340,1390,1390,1390,1390,0
|
|
20231227,162600,169485340,1390,1390,1390,1390,0
|
|
20231227,162500,169485340,1390,1390,1390,1390,0
|
|
20231227,162400,169485340,1390,1390,1390,1390,0
|
|
20231227,162300,169485340,1390,1390,1390,1390,0
|
|
20231227,162200,169485340,1390,1390,1390,1390,0
|
|
20231227,162100,169485340,1390,1390,1390,1390,0
|
|
20231227,162000,169485340,1390,1390,1390,1390,0
|
|
20231227,161900,169485340,1390,1390,1390,1390,0
|
|
20231227,161800,169485340,1390,1390,1390,1390,0
|
|
20231227,161700,169485340,1390,1390,1390,1390,0
|
|
20231227,161600,169485340,1390,1390,1390,1390,0
|
|
20231227,161500,169485340,1390,1390,1390,1390,1200
|
|
20231227,161400,169485340,1390,1390,1390,1390,0
|
|
20231227,161300,169485340,1390,1390,1390,1390,0
|
|
20231227,161200,169485340,1390,1390,1390,1390,0
|
|
20231227,161100,169485340,1390,1390,1390,1390,0
|
|
20231227,161000,169485340,1390,1390,1390,1390,0
|
|
20231227,160900,169485340,1390,1390,1390,1390,0
|
|
20231227,160800,169485340,1390,1390,1390,1390,0
|
|
20231227,160700,169485340,1390,1390,1390,1390,0
|
|
20231227,160600,169485340,1390,1390,1390,1390,0
|
|
20231227,160500,169485340,1390,1390,1390,1390,0
|
|
20231227,160400,169485340,1390,1390,1390,1390,0
|
|
20231227,160300,169485340,1390,1390,1390,1390,0
|
|
20231227,160200,169485340,1390,1390,1390,1390,0
|
|
20231227,160100,169485340,1390,1390,1390,1390,0
|
|
20231227,160000,169485340,1390,1390,1390,1390,0
|
|
20231227,155900,169485340,1390,1390,1390,1390,0
|
|
20231227,155800,169485340,1390,1390,1390,1390,0
|
|
20231227,155700,169485340,1390,1390,1390,1390,0
|
|
20231227,155600,169485340,1390,1390,1390,1390,0
|
|
20231227,155500,169485340,1390,1390,1390,1390,0
|
|
20231227,155400,169485340,1390,1390,1390,1390,0
|
|
20231227,155300,169485340,1390,1390,1390,1390,0
|
|
20231227,155200,169485340,1390,1390,1390,1390,0
|
|
20231227,155100,169485340,1390,1390,1390,1390,0
|
|
20231227,155000,169485340,1390,1390,1390,1390,0
|
|
20231227,154900,169485340,1390,1390,1390,1390,0
|
|
20231227,154800,169485340,1390,1390,1390,1390,0
|
|
20231227,154700,169485340,1390,1390,1390,1390,0
|
|
20231227,154600,169485340,1390,1390,1390,1390,0
|
|
20231227,154500,169485340,1390,1390,1390,1390,1200
|
|
20231227,154400,169485340,1390,1390,1390,1390,0
|
|
20231227,154300,169485340,1390,1390,1390,1390,0
|
|
20231227,154200,169485340,1390,1390,1390,1390,0
|
|
20231227,154100,169485340,1390,1390,1390,1390,0
|
|
20231227,154000,169485340,1390,1390,1390,1390,0
|
|
20231227,153900,169485340,1390,1390,1390,1390,0
|
|
20231227,153800,169485340,1390,1390,1390,1390,0
|
|
20231227,153700,169485340,1390,1390,1390,1390,0
|
|
20231227,153600,169485340,1390,1390,1390,1390,0
|
|
20231227,153500,169485340,1390,1390,1390,1390,0
|
|
20231227,153400,169485340,1390,1390,1390,1390,0
|
|
20231227,153300,169485340,1390,1390,1390,1390,0
|
|
20231227,153200,169485340,1390,1390,1390,1390,0
|
|
20231227,153100,169485340,1390,1390,1390,1390,0
|
|
20231227,153000,169485340,1390,1390,1390,1390,1200
|
|
20231227,152900,167817340,1390,1390,1390,1390,0
|
|
20231227,152800,167817340,1390,1390,1390,1390,0
|
|
20231227,152700,167817340,1390,1390,1390,1390,0
|
|
20231227,152600,167817340,1390,1390,1390,1390,0
|
|
20231227,152500,167817340,1390,1390,1390,1390,0
|
|
20231227,152400,167817340,1390,1390,1390,1390,0
|
|
20231227,152300,167817340,1390,1390,1390,1390,0
|
|
20231227,152200,167817340,1390,1390,1390,1390,0
|
|
20231227,152100,167817340,1390,1390,1390,1390,0
|
|
20231227,152000,167817340,1390,1390,1390,1390,0
|
|
20231227,151900,167817340,1390,1390,1390,1390,0
|
|
20231227,151800,167817340,1390,1390,1390,1390,0
|
|
20231227,151700,167817340,1390,1390,1390,1390,0
|
|
20231227,151600,167817340,1390,1390,1390,1390,0
|
|
20231227,151500,167817340,1390,1389,1390,1389,201
|
|
20231227,151400,167538147,1385,1389,1389,1385,914
|
|
20231227,151300,166271925,1390,1390,1390,1390,13
|
|
20231227,151200,166253855,1390,1390,1390,1390,1
|
|
20231227,151100,166252465,1389,1390,1390,1389,28
|
|
20231227,151000,166213559,1390,1391,1391,1390,25
|
|
20231227,150900,166178789,1392,1391,1392,1391,74
|
|
20231227,150800,166075851,1391,1391,1391,1391,0
|
|
20231227,150700,166075851,1391,1391,1391,1391,726
|
|
20231227,150600,165065985,1385,1385,1385,1385,0
|
|
20231227,150500,165065985,1385,1385,1385,1385,1
|
|
20231227,150400,165064600,1392,1392,1392,1392,0
|
|
20231227,150300,165064600,1392,1392,1392,1392,0
|
|
20231227,150200,165064600,1392,1392,1392,1392,0
|
|
20231227,150100,165064600,1392,1392,1392,1392,0
|
|
20231227,150000,165064600,1392,1392,1392,1392,0
|
|
20231227,145900,165064600,1392,1391,1392,1391,20
|
|
20231227,145800,165036777,1391,1391,1391,1391,2
|
|
20231227,145700,165033995,1391,1390,1391,1390,2
|
|
20231227,145600,165031214,1392,1382,1392,1377,703
|
|
20231227,145500,164060432,1392,1392,1392,1392,0
|
|
20231227,145400,164060432,1392,1392,1392,1392,0
|
|
20231227,145300,164060432,1392,1383,1392,1383,220
|
|
20231227,145200,163754941,1383,1383,1383,1383,0
|
|
20231227,145100,163754941,1383,1383,1383,1383,0
|
|
20231227,145000,163754941,1383,1383,1383,1383,0
|
|
20231227,144900,163754941,1383,1383,1383,1383,3
|
|
20231227,144800,163750792,1383,1383,1383,1383,10
|
|
20231227,144700,163736962,1377,1383,1383,1377,1000
|
|
20231227,144600,162359044,1383,1383,1383,1383,31
|
|
20231227,144500,162316171,1383,1383,1383,1383,361
|
|
20231227,144400,161816908,1383,1383,1383,1383,1
|
|
20231227,144300,161815525,1377,1386,1386,1377,2853
|
|
20231227,144200,157885219,1378,1378,1378,1378,0
|
|
20231227,144100,157885219,1378,1378,1378,1378,0
|
|
20231227,144000,157885219,1378,1378,1378,1378,0
|
|
20231227,143900,157885219,1378,1379,1379,1378,862
|
|
20231227,143800,156696871,1378,1378,1378,1378,0
|
|
20231227,143700,156696871,1378,1378,1378,1378,2
|
|
20231227,143600,156694115,1378,1380,1380,1378,1800
|
|
20231227,143500,154210525,1380,1380,1380,1380,186
|
|
20231227,143400,153953845,1380,1380,1380,1380,0
|
|
20231227,143300,153953845,1380,1380,1380,1380,0
|
|
20231227,143200,153953845,1380,1380,1380,1380,0
|
|
20231227,143100,153953845,1380,1380,1380,1380,400
|
|
20231227,143000,153401845,1387,1387,1387,1387,0
|
|
20231227,142900,153401845,1387,1387,1387,1387,0
|
|
20231227,142800,153401845,1387,1387,1387,1387,1
|
|
20231227,142700,153400458,1380,1380,1380,1380,0
|
|
20231227,142600,153400458,1380,1380,1380,1380,45
|
|
20231227,142500,153338358,1380,1380,1380,1380,30
|
|
20231227,142400,153296958,1380,1380,1380,1380,150
|
|
20231227,142300,153089958,1380,1379,1380,1379,2
|
|
20231227,142200,153087199,1379,1379,1379,1379,15
|
|
20231227,142100,153066514,1379,1379,1379,1379,31
|
|
20231227,142000,153023765,1380,1382,1382,1380,2617
|
|
20231227,141900,149410337,1382,1384,1384,1382,706
|
|
20231227,141800,148433717,1388,1388,1388,1388,5
|
|
20231227,141700,148426777,1389,1389,1389,1389,0
|
|
20231227,141600,148426777,1389,1389,1389,1389,40
|
|
20231227,141500,148371217,1389,1389,1389,1389,0
|
|
20231227,141400,148371217,1389,1389,1389,1389,0
|
|
20231227,141300,148371217,1389,1389,1389,1389,0
|
|
20231227,141200,148371217,1389,1389,1389,1389,0
|
|
20231227,141100,148371217,1389,1389,1389,1389,0
|
|
20231227,141000,148371217,1389,1389,1389,1389,0
|
|
20231227,140900,148371217,1389,1389,1389,1389,0
|
|
20231227,140800,148371217,1389,1389,1389,1389,0
|
|
20231227,140700,148371217,1389,1389,1389,1389,7
|
|
20231227,140600,148361494,1389,1389,1389,1389,0
|
|
20231227,140500,148361494,1389,1389,1389,1389,0
|
|
20231227,140400,148361494,1389,1389,1389,1389,0
|
|
20231227,140300,148361494,1389,1389,1389,1389,0
|
|
20231227,140200,148361494,1389,1389,1389,1389,0
|
|
20231227,140100,148361494,1389,1389,1389,1389,0
|
|
20231227,140000,148361494,1389,1389,1389,1389,0
|
|
20231227,135900,148361494,1389,1389,1389,1389,30
|
|
20231227,135800,148319824,1389,1389,1389,1389,0
|
|
20231227,135700,148319824,1389,1389,1389,1389,0
|
|
20231227,135600,148319824,1389,1389,1389,1389,0
|
|
20231227,135500,148319824,1389,1389,1389,1389,3
|
|
20231227,135400,148315657,1389,1389,1389,1389,0
|
|
20231227,135300,148315657,1389,1389,1389,1389,2
|
|
20231227,135200,148312879,1384,1384,1384,1384,0
|
|
20231227,135100,148312879,1384,1384,1384,1384,60
|
|
20231227,135000,148229839,1389,1389,1389,1389,1
|
|
20231227,134900,148228450,1384,1384,1384,1384,0
|
|
20231227,134800,148228450,1384,1384,1384,1384,0
|
|
20231227,134700,148228450,1384,1384,1384,1384,0
|
|
20231227,134600,148228450,1384,1384,1384,1384,0
|
|
20231227,134500,148228450,1384,1390,1390,1384,4
|
|
20231227,134400,148222908,1383,1383,1383,1383,0
|
|
20231227,134300,148222908,1383,1383,1383,1383,0
|
|
20231227,134200,148222908,1383,1383,1383,1383,0
|
|
20231227,134100,148222908,1383,1383,1383,1383,0
|
|
20231227,134000,148222908,1383,1383,1383,1383,0
|
|
20231227,133900,148222908,1383,1383,1383,1383,250
|
|
20231227,133800,147877158,1391,1391,1391,1391,0
|
|
20231227,133700,147877158,1391,1391,1391,1391,0
|
|
20231227,133600,147877158,1391,1391,1391,1391,0
|
|
20231227,133500,147877158,1391,1391,1391,1391,0
|
|
20231227,133400,147877158,1391,1391,1391,1391,0
|
|
20231227,133300,147877158,1391,1391,1391,1391,0
|
|
20231227,133200,147877158,1391,1391,1391,1391,0
|
|
20231227,133100,147877158,1391,1391,1391,1391,0
|
|
20231227,133000,147877158,1391,1391,1391,1391,6
|
|
20231227,132900,147868812,1391,1390,1391,1390,309
|
|
20231227,132800,147439294,1390,1390,1390,1390,1
|
|
20231227,132700,147437904,1390,1390,1390,1390,0
|
|
20231227,132600,147437904,1390,1390,1390,1390,0
|
|
20231227,132500,147437904,1390,1390,1390,1390,3
|
|
20231227,132400,147433734,1382,1382,1382,1382,0
|
|
20231227,132300,147433734,1382,1382,1382,1382,0
|
|
20231227,132200,147433734,1382,1382,1382,1382,0
|
|
20231227,132100,147433734,1382,1382,1382,1382,1000
|
|
20231227,132000,146051734,1382,1382,1382,1382,0
|
|
20231227,131900,146051734,1382,1382,1382,1382,1
|
|
20231227,131800,146050352,1382,1382,1382,1382,0
|
|
20231227,131700,146050352,1382,1382,1382,1382,10
|
|
20231227,131600,146036532,1382,1382,1382,1382,49
|
|
20231227,131500,145968814,1382,1382,1382,1382,30
|
|
20231227,131400,145927354,1390,1390,1390,1390,0
|
|
20231227,131300,145927354,1390,1390,1390,1390,0
|
|
20231227,131200,145927354,1390,1390,1390,1390,0
|
|
20231227,131100,145927354,1390,1390,1390,1390,0
|
|
20231227,131000,145927354,1390,1390,1390,1390,0
|
|
20231227,130900,145927354,1390,1390,1390,1390,0
|
|
20231227,130800,145927354,1390,1390,1390,1390,20
|
|
20231227,130700,145899554,1390,1390,1390,1390,19
|
|
20231227,130600,145873144,1381,1381,1381,1381,0
|
|
20231227,130500,145873144,1381,1389,1389,1381,5000
|
|
20231227,130400,138954769,1390,1390,1390,1390,380
|
|
20231227,130300,138426569,1390,1390,1390,1390,0
|
|
20231227,130200,138426569,1390,1390,1390,1390,0
|
|
20231227,130100,138426569,1390,1390,1390,1390,1
|
|
20231227,130000,138425179,1390,1390,1390,1390,0
|
|
20231227,125900,138425179,1390,1390,1390,1390,0
|
|
20231227,125800,138425179,1390,1390,1390,1390,0
|
|
20231227,125700,138425179,1390,1390,1390,1390,100
|
|
20231227,125600,138286179,1390,1390,1390,1390,0
|
|
20231227,125500,138286179,1390,1390,1390,1390,0
|
|
20231227,125400,138286179,1390,1390,1390,1390,0
|
|
20231227,125300,138286179,1390,1390,1390,1390,0
|
|
20231227,125200,138286179,1390,1390,1390,1390,0
|
|
20231227,125100,138286179,1390,1390,1390,1390,1
|
|
20231227,125000,138284789,1385,1385,1385,1385,0
|
|
20231227,124900,138284789,1385,1385,1385,1385,0
|
|
20231227,124800,138284789,1385,1385,1385,1385,0
|
|
20231227,124700,138284789,1385,1385,1385,1385,0
|
|
20231227,124600,138284789,1385,1385,1385,1385,0
|
|
20231227,124500,138284789,1385,1390,1390,1385,8595
|
|
20231227,124400,126379403,1386,1390,1390,1386,250
|
|
20231227,124300,126032663,1387,1387,1387,1387,0
|
|
20231227,124200,126032663,1387,1387,1387,1387,0
|
|
20231227,124100,126032663,1387,1387,1387,1387,0
|
|
20231227,124000,126032663,1387,1387,1387,1387,0
|
|
20231227,123900,126032663,1387,1387,1387,1387,0
|
|
20231227,123800,126032663,1387,1387,1387,1387,215
|
|
20231227,123700,125734458,1387,1390,1390,1387,1000
|
|
20231227,123600,124347455,1387,1390,1390,1387,100
|
|
20231227,123500,124208752,1387,1387,1387,1387,0
|
|
20231227,123400,124208752,1387,1387,1387,1387,0
|
|
20231227,123300,124208752,1387,1387,1387,1387,0
|
|
20231227,123200,124208752,1387,1387,1387,1387,0
|
|
20231227,123100,124208752,1387,1387,1387,1387,0
|
|
20231227,123000,124208752,1387,1387,1387,1387,0
|
|
20231227,122900,124208752,1387,1387,1387,1387,0
|
|
20231227,122800,124208752,1387,1390,1390,1387,520
|
|
20231227,122700,123487449,1387,1387,1387,1387,0
|
|
20231227,122600,123487449,1387,1387,1387,1387,0
|
|
20231227,122500,123487449,1387,1387,1387,1387,0
|
|
20231227,122400,123487449,1387,1388,1388,1387,1274
|
|
20231227,122300,121719817,1392,1392,1392,1392,21
|
|
20231227,122200,121690585,1392,1392,1392,1392,16
|
|
20231227,122100,121668313,1392,1392,1392,1392,15
|
|
20231227,122000,121647433,1392,1392,1392,1392,0
|
|
20231227,121900,121647433,1392,1392,1392,1392,152
|
|
20231227,121800,121435849,1392,1392,1392,1392,2
|
|
20231227,121700,121433065,1387,1387,1387,1387,0
|
|
20231227,121600,121433065,1387,1387,1387,1387,0
|
|
20231227,121500,121433065,1387,1387,1387,1387,0
|
|
20231227,121400,121433065,1387,1387,1387,1387,0
|
|
20231227,121300,121433065,1387,1387,1387,1387,295
|
|
20231227,121200,121023900,1387,1387,1387,1387,205
|
|
20231227,121100,120739565,1392,1392,1392,1392,0
|
|
20231227,121000,120739565,1392,1392,1392,1392,0
|
|
20231227,120900,120739565,1392,1392,1392,1392,1
|
|
20231227,120800,120738173,1393,1393,1393,1393,0
|
|
20231227,120700,120738173,1393,1393,1393,1393,0
|
|
20231227,120600,120738173,1393,1393,1393,1393,2
|
|
20231227,120500,120735387,1394,1394,1394,1394,0
|
|
20231227,120400,120735387,1394,1394,1394,1394,0
|
|
20231227,120300,120735387,1394,1394,1394,1394,0
|
|
20231227,120200,120735387,1394,1394,1394,1394,0
|
|
20231227,120100,120735387,1394,1394,1394,1394,0
|
|
20231227,120000,120735387,1394,1394,1394,1394,0
|
|
20231227,115900,120735387,1394,1394,1394,1394,0
|
|
20231227,115800,120735387,1394,1394,1394,1394,0
|
|
20231227,115700,120735387,1394,1394,1394,1394,0
|
|
20231227,115600,120735387,1394,1394,1394,1394,0
|
|
20231227,115500,120735387,1394,1394,1394,1394,0
|
|
20231227,115400,120735387,1394,1394,1394,1394,0
|
|
20231227,115300,120735387,1394,1394,1394,1394,0
|
|
20231227,115200,120735387,1394,1394,1394,1394,0
|
|
20231227,115100,120735387,1394,1394,1394,1394,50
|
|
20231227,115000,120665687,1394,1393,1394,1393,30
|
|
20231227,114900,120623870,1395,1395,1395,1395,0
|
|
20231227,114800,120623870,1395,1395,1395,1395,0
|
|
20231227,114700,120623870,1395,1395,1395,1395,0
|
|
20231227,114600,120623870,1395,1395,1395,1395,0
|
|
20231227,114500,120623870,1395,1395,1395,1395,0
|
|
20231227,114400,120623870,1395,1386,1395,1386,19
|
|
20231227,114300,120597446,1386,1386,1386,1386,166
|
|
20231227,114200,120367370,1386,1386,1386,1386,0
|
|
20231227,114100,120367370,1386,1386,1386,1386,365
|
|
20231227,114000,119861480,1390,1390,1390,1390,260
|
|
20231227,113900,119500080,1395,1395,1395,1395,0
|
|
20231227,113800,119500080,1395,1395,1395,1395,0
|
|
20231227,113700,119500080,1395,1395,1395,1395,0
|
|
20231227,113600,119500080,1395,1395,1395,1395,0
|
|
20231227,113500,119500080,1395,1395,1395,1395,10
|
|
20231227,113400,119486130,1395,1395,1395,1395,0
|
|
20231227,113300,119486130,1395,1395,1395,1395,0
|
|
20231227,113200,119486130,1395,1395,1395,1395,0
|
|
20231227,113100,119486130,1395,1385,1395,1385,2
|
|
20231227,113000,119483350,1386,1386,1386,1386,0
|
|
20231227,112900,119483350,1386,1386,1386,1386,2996
|
|
20231227,112800,115330894,1386,1387,1387,1386,4
|
|
20231227,112700,115325349,1386,1386,1386,1386,300
|
|
20231227,112600,114909549,1385,1388,1388,1385,1100
|
|
20231227,112500,113383936,1386,1386,1386,1386,50
|
|
20231227,112400,113314636,1386,1390,1390,1386,1273
|
|
20231227,112300,111549293,1396,1396,1396,1396,0
|
|
20231227,112200,111549293,1396,1396,1396,1396,20
|
|
20231227,112100,111521373,1390,1390,1390,1390,0
|
|
20231227,112000,111521373,1390,1390,1390,1390,0
|
|
20231227,111900,111521373,1390,1393,1393,1390,4020
|
|
20231227,111800,105932352,1396,1396,1396,1396,0
|
|
20231227,111700,105932352,1396,1396,1396,1396,0
|
|
20231227,111600,105932352,1396,1394,1396,1394,8823
|
|
20231227,111500,93631837,1390,1390,1390,1390,0
|
|
20231227,111400,93631837,1390,1390,1390,1390,841
|
|
20231227,111300,92462847,1390,1390,1390,1390,2900
|
|
20231227,111200,88431847,1389,1389,1389,1389,0
|
|
20231227,111100,88431847,1389,1389,1389,1389,0
|
|
20231227,111000,88431847,1389,1389,1389,1389,0
|
|
20231227,110900,88431847,1389,1389,1389,1389,574
|
|
20231227,110800,87634561,1389,1389,1389,1389,1
|
|
20231227,110700,87633172,1385,1387,1387,1385,500
|
|
20231227,110600,86940360,1389,1395,1395,1389,535
|
|
20231227,110500,86196710,1395,1395,1395,1395,0
|
|
20231227,110400,86196710,1395,1395,1395,1395,0
|
|
20231227,110300,86196710,1395,1395,1395,1395,0
|
|
20231227,110200,86196710,1395,1395,1395,1395,0
|
|
20231227,110100,86196710,1395,1395,1395,1395,0
|
|
20231227,110000,86196710,1395,1395,1395,1395,54
|
|
20231227,105900,86121380,1395,1395,1395,1395,0
|
|
20231227,105800,86121380,1395,1395,1395,1395,35
|
|
20231227,105700,86072555,1395,1395,1395,1395,0
|
|
20231227,105600,86072555,1395,1395,1395,1395,0
|
|
20231227,105500,86072555,1395,1395,1395,1395,500
|
|
20231227,105400,85375055,1395,1395,1395,1395,0
|
|
20231227,105300,85375055,1395,1395,1395,1395,0
|
|
20231227,105200,85375055,1395,1395,1395,1395,0
|
|
20231227,105100,85375055,1395,1395,1395,1395,1
|
|
20231227,105000,85373660,1390,1395,1395,1390,47
|
|
20231227,104900,85308325,1396,1396,1396,1396,0
|
|
20231227,104800,85308325,1396,1396,1396,1396,71
|
|
20231227,104700,85209209,1390,1390,1390,1390,0
|
|
20231227,104600,85209209,1390,1390,1390,1390,835
|
|
20231227,104500,84048559,1389,1389,1389,1389,0
|
|
20231227,104400,84048559,1389,1389,1389,1389,0
|
|
20231227,104300,84048559,1389,1389,1389,1389,0
|
|
20231227,104200,84048559,1389,1389,1389,1389,0
|
|
20231227,104100,84048559,1389,1389,1389,1389,0
|
|
20231227,104000,84048559,1389,1389,1389,1389,500
|
|
20231227,103900,83354059,1389,1389,1389,1389,1258
|
|
20231227,103800,81606697,1389,1389,1389,1389,1535
|
|
20231227,103700,79474582,1389,1395,1395,1389,3380
|
|
20231227,103600,74770380,1395,1395,1395,1395,0
|
|
20231227,103500,74770380,1395,1395,1395,1395,500
|
|
20231227,103400,74072880,1395,1395,1395,1395,110
|
|
20231227,103300,73919430,1395,1395,1395,1395,0
|
|
20231227,103200,73919430,1395,1395,1395,1395,0
|
|
20231227,103100,73919430,1395,1395,1395,1395,1
|
|
20231227,103000,73918035,1399,1398,1399,1398,1000
|
|
20231227,102900,72519501,1398,1398,1398,1398,0
|
|
20231227,102800,72519501,1398,1398,1398,1398,0
|
|
20231227,102700,72519501,1398,1398,1398,1398,62
|
|
20231227,102600,72432825,1398,1398,1398,1398,0
|
|
20231227,102500,72432825,1398,1398,1398,1398,2
|
|
20231227,102400,72430029,1399,1399,1399,1399,0
|
|
20231227,102300,72430029,1399,1399,1399,1399,0
|
|
20231227,102200,72430029,1399,1399,1399,1399,400
|
|
20231227,102100,71870429,1395,1395,1395,1395,0
|
|
20231227,102000,71870429,1395,1395,1395,1395,0
|
|
20231227,101900,71870429,1395,1395,1395,1395,0
|
|
20231227,101800,71870429,1395,1395,1395,1395,0
|
|
20231227,101700,71870429,1395,1395,1395,1395,0
|
|
20231227,101600,71870429,1395,1395,1395,1395,0
|
|
20231227,101500,71870429,1395,1395,1395,1395,0
|
|
20231227,101400,71870429,1395,1395,1395,1395,0
|
|
20231227,101300,71870429,1395,1395,1395,1395,0
|
|
20231227,101200,71870429,1395,1395,1395,1395,0
|
|
20231227,101100,71870429,1395,1395,1395,1395,0
|
|
20231227,101000,71870429,1395,1395,1395,1395,5
|
|
20231227,100900,71863454,1395,1395,1395,1395,2
|
|
20231227,100800,71860664,1396,1398,1398,1396,104
|
|
20231227,100700,71715278,1399,1399,1399,1399,100
|
|
20231227,100600,71575378,1399,1399,1399,1399,1
|
|
20231227,100500,71573979,1396,1396,1396,1396,0
|
|
20231227,100400,71573979,1396,1396,1396,1396,1
|
|
20231227,100300,71572583,1400,1400,1400,1400,0
|
|
20231227,100200,71572583,1400,1400,1400,1400,0
|
|
20231227,100100,71572583,1400,1400,1400,1400,0
|
|
20231227,100000,71572583,1400,1399,1400,1399,500
|
|
20231227,095900,70872931,1399,1399,1399,1399,0
|
|
20231227,095800,70872931,1399,1398,1399,1391,333
|
|
20231227,095700,70407605,1391,1400,1400,1391,13
|
|
20231227,095600,70389504,1400,1400,1400,1400,100
|
|
20231227,095500,70249504,1389,1389,1389,1389,679
|
|
20231227,095400,69306373,1389,1389,1389,1389,1
|
|
20231227,095300,69304984,1404,1404,1404,1328,20635
|
|
20231227,095200,40955725,1400,1400,1400,1400,0
|
|
20231227,095100,40955725,1400,1400,1400,1400,727
|
|
20231227,095000,39937925,1400,1400,1400,1400,1000
|
|
20231227,094900,38537925,1397,1399,1399,1397,150
|
|
20231227,094800,38328362,1399,1399,1399,1399,20
|
|
20231227,094700,38300382,1399,1399,1399,1399,80
|
|
20231227,094600,38188462,1400,1400,1400,1400,0
|
|
20231227,094500,38188462,1400,1400,1400,1400,503
|
|
20231227,094400,37484262,1403,1405,1405,1395,4695
|
|
20231227,094300,30918003,1405,1404,1405,1402,120
|
|
20231227,094200,30749716,1405,1405,1405,1405,1
|
|
20231227,094100,30748311,1406,1406,1406,1406,0
|
|
20231227,094000,30748311,1406,1406,1406,1406,14
|
|
20231227,093900,30728627,1404,1404,1404,1404,0
|
|
20231227,093800,30728627,1404,1405,1405,1404,2
|
|
20231227,093700,30725818,1406,1406,1406,1406,5
|
|
20231227,093600,30718788,1406,1408,1408,1406,2
|
|
20231227,093500,30715974,1406,1406,1406,1406,0
|
|
20231227,093400,30715974,1406,1406,1406,1406,1
|
|
20231227,093300,30714568,1407,1407,1407,1407,1
|
|
20231227,093200,30713161,1409,1409,1409,1409,0
|
|
20231227,093100,30713161,1409,1409,1409,1409,0
|
|
20231227,093000,30713161,1409,1407,1409,1407,24
|
|
20231227,092900,30679347,1409,1409,1409,1409,0
|
|
20231227,092800,30679347,1409,1409,1409,1409,0
|
|
20231227,092700,30679347,1409,1409,1409,1409,0
|
|
20231227,092600,30679347,1409,1400,1409,1400,64
|
|
20231227,092500,30589666,1400,1400,1400,1400,0
|
|
20231227,092400,30589666,1400,1400,1400,1400,0
|
|
20231227,092300,30589666,1400,1399,1400,1399,7063
|
|
20231227,092200,20701530,1398,1397,1398,1397,1498
|
|
20231227,092100,18607331,1398,1399,1399,1398,1613
|
|
20231227,092000,16352273,1399,1399,1399,1399,1052
|
|
20231227,091900,14880525,1398,1399,1399,1398,621
|
|
20231227,091800,14012157,1399,1399,1399,1399,0
|
|
20231227,091700,14012157,1399,1400,1400,1399,891
|
|
20231227,091600,12764763,1399,1407,1407,1399,4240
|
|
20231227,091500,6826562,1410,1410,1410,1410,5
|
|
20231227,091400,6819512,1409,1410,1410,1408,830
|
|
20231227,091300,5650869,1408,1408,1408,1408,203
|
|
20231227,091200,5365045,1412,1412,1412,1412,3
|
|
20231227,091100,5360809,1412,1412,1412,1412,0
|
|
20231227,091000,5360809,1412,1412,1412,1412,725
|
|
20231227,090900,4337109,1412,1412,1412,1412,0
|
|
20231227,090800,4337109,1412,1412,1412,1412,0
|
|
20231227,090700,4337109,1412,1412,1412,1412,0
|
|
20231227,090600,4337109,1412,1412,1412,1412,205
|
|
20231227,090500,4047649,1412,1411,1412,1411,354
|
|
20231227,090400,3547857,1411,1410,1412,1409,108
|
|
20231227,090300,3395614,1413,1410,1413,1410,310
|
|
20231227,090200,2957602,1410,1407,1411,1407,11
|
|
20231227,090100,2942100,1401,1401,1401,1401,691
|
|
20231227,090000,1974009,1401,1401,1401,1401,1409
|