601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,185800,176400679,1635,1635,1635,1635,694
|
|
20231206,185700,176400679,1635,1635,1635,1635,0
|
|
20231206,185600,176400679,1635,1635,1635,1635,0
|
|
20231206,185500,176400679,1635,1635,1635,1635,0
|
|
20231206,185400,176400679,1635,1635,1635,1635,0
|
|
20231206,185300,176400679,1635,1635,1635,1635,0
|
|
20231206,185200,176400679,1635,1635,1635,1635,0
|
|
20231206,185100,176400679,1635,1635,1635,1635,0
|
|
20231206,185000,176400679,1635,1635,1635,1635,0
|
|
20231206,184900,176400679,1635,1635,1635,1635,0
|
|
20231206,184800,176400679,1635,1635,1635,1635,0
|
|
20231206,184700,176400679,1635,1635,1635,1635,0
|
|
20231206,184600,176400679,1635,1635,1635,1635,0
|
|
20231206,184500,176400679,1635,1635,1635,1635,0
|
|
20231206,184400,176400679,1635,1635,1635,1635,0
|
|
20231206,184300,176400679,1635,1635,1635,1635,0
|
|
20231206,184200,176400679,1635,1635,1635,1635,0
|
|
20231206,184100,176400679,1635,1635,1635,1635,0
|
|
20231206,184000,176400679,1635,1635,1635,1635,0
|
|
20231206,183900,176400679,1635,1635,1635,1635,0
|
|
20231206,183800,176400679,1635,1635,1635,1635,0
|
|
20231206,183700,176400679,1635,1635,1635,1635,0
|
|
20231206,183600,176400679,1635,1635,1635,1635,0
|
|
20231206,183500,176400679,1635,1635,1635,1635,0
|
|
20231206,183400,176400679,1635,1635,1635,1635,0
|
|
20231206,183300,176400679,1635,1635,1635,1635,0
|
|
20231206,183200,176400679,1635,1635,1635,1635,0
|
|
20231206,183100,176400679,1635,1635,1635,1635,0
|
|
20231206,183000,176400679,1635,1635,1635,1635,0
|
|
20231206,182900,176400679,1635,1635,1635,1635,0
|
|
20231206,182800,176400679,1635,1635,1635,1635,694
|
|
20231206,182700,176400679,1635,1635,1635,1635,0
|
|
20231206,182600,176400679,1635,1635,1635,1635,0
|
|
20231206,182500,176400679,1635,1635,1635,1635,0
|
|
20231206,182400,176400679,1635,1635,1635,1635,0
|
|
20231206,182300,176400679,1635,1635,1635,1635,0
|
|
20231206,182200,176400679,1635,1635,1635,1635,0
|
|
20231206,182100,176400679,1635,1635,1635,1635,0
|
|
20231206,182000,176400679,1635,1635,1635,1635,0
|
|
20231206,181900,176400679,1635,1635,1635,1635,0
|
|
20231206,181800,176400679,1635,1635,1635,1635,0
|
|
20231206,181700,176400679,1635,1635,1635,1635,0
|
|
20231206,181600,176400679,1635,1635,1635,1635,0
|
|
20231206,181500,176400679,1635,1635,1635,1635,0
|
|
20231206,181400,176400679,1635,1635,1635,1635,0
|
|
20231206,181300,176400679,1635,1635,1635,1635,0
|
|
20231206,181200,176400679,1635,1635,1635,1635,0
|
|
20231206,181100,176400679,1635,1635,1635,1635,0
|
|
20231206,181000,176400679,1635,1635,1635,1635,0
|
|
20231206,180900,176400679,1635,1635,1635,1635,0
|
|
20231206,180800,176400679,1635,1635,1635,1635,0
|
|
20231206,180700,176400679,1635,1635,1635,1635,0
|
|
20231206,180600,176400679,1635,1635,1635,1635,0
|
|
20231206,180500,176400679,1635,1635,1635,1635,0
|
|
20231206,180400,176400679,1635,1635,1635,1635,0
|
|
20231206,180300,176400679,1635,1635,1635,1635,0
|
|
20231206,180200,176400679,1635,1635,1635,1635,0
|
|
20231206,180100,176400679,1635,1635,1635,1635,0
|
|
20231206,180000,176400679,1635,1635,1635,1635,0
|
|
20231206,175900,176400679,1635,1635,1635,1635,0
|
|
20231206,175800,176400679,1635,1635,1635,1635,694
|
|
20231206,175700,176400679,1635,1635,1635,1635,0
|
|
20231206,175600,176400679,1635,1635,1635,1635,0
|
|
20231206,175500,176400679,1635,1635,1635,1635,0
|
|
20231206,175400,176400679,1635,1635,1635,1635,0
|
|
20231206,175300,176400679,1635,1635,1635,1635,0
|
|
20231206,175200,176400679,1635,1635,1635,1635,0
|
|
20231206,175100,176400679,1635,1635,1635,1635,0
|
|
20231206,175000,176400679,1635,1635,1635,1635,0
|
|
20231206,174900,176400679,1635,1635,1635,1635,0
|
|
20231206,174800,176400679,1635,1635,1635,1635,0
|
|
20231206,174700,176400679,1635,1635,1635,1635,0
|
|
20231206,174600,176400679,1635,1635,1635,1635,0
|
|
20231206,174500,176400679,1635,1635,1635,1635,0
|
|
20231206,174400,176400679,1635,1635,1635,1635,0
|
|
20231206,174300,176400679,1635,1635,1635,1635,0
|
|
20231206,174200,176400679,1635,1635,1635,1635,0
|
|
20231206,174100,176400679,1635,1635,1635,1635,0
|
|
20231206,174000,176400679,1635,1635,1635,1635,0
|
|
20231206,173900,176400679,1635,1635,1635,1635,0
|
|
20231206,173800,176400679,1635,1635,1635,1635,0
|
|
20231206,173700,176400679,1635,1635,1635,1635,0
|
|
20231206,173600,176400679,1635,1635,1635,1635,0
|
|
20231206,173500,176400679,1635,1635,1635,1635,0
|
|
20231206,173400,176400679,1635,1635,1635,1635,0
|
|
20231206,173300,176400679,1635,1635,1635,1635,0
|
|
20231206,173200,176400679,1635,1635,1635,1635,0
|
|
20231206,173100,176400679,1635,1635,1635,1635,0
|
|
20231206,173000,176400679,1635,1635,1635,1635,0
|
|
20231206,172900,176400679,1635,1635,1635,1635,0
|
|
20231206,172800,176400679,1635,1635,1635,1635,694
|
|
20231206,172700,176400679,1635,1635,1635,1635,0
|
|
20231206,172600,176400679,1635,1635,1635,1635,0
|
|
20231206,172500,176400679,1635,1635,1635,1635,0
|
|
20231206,172400,176400679,1635,1635,1635,1635,0
|
|
20231206,172300,176400679,1635,1635,1635,1635,0
|
|
20231206,172200,176400679,1635,1635,1635,1635,0
|
|
20231206,172100,176400679,1635,1635,1635,1635,0
|
|
20231206,172000,176400679,1635,1635,1635,1635,0
|
|
20231206,171900,176400679,1635,1635,1635,1635,0
|
|
20231206,171800,176400679,1635,1635,1635,1635,0
|
|
20231206,171700,176400679,1635,1635,1635,1635,0
|
|
20231206,171600,176400679,1635,1635,1635,1635,0
|
|
20231206,171500,176400679,1635,1635,1635,1635,0
|
|
20231206,171400,176400679,1635,1635,1635,1635,0
|
|
20231206,171300,176400679,1635,1635,1635,1635,0
|
|
20231206,171200,176400679,1635,1635,1635,1635,0
|
|
20231206,171100,176400679,1635,1635,1635,1635,0
|
|
20231206,171000,176400679,1635,1635,1635,1635,0
|
|
20231206,170900,176400679,1635,1635,1635,1635,0
|
|
20231206,170800,176400679,1635,1635,1635,1635,0
|
|
20231206,170700,176400679,1635,1635,1635,1635,0
|
|
20231206,170600,176400679,1635,1635,1635,1635,0
|
|
20231206,170500,176400679,1635,1635,1635,1635,0
|
|
20231206,170400,176400679,1635,1635,1635,1635,0
|
|
20231206,170300,176400679,1635,1635,1635,1635,0
|
|
20231206,170200,176400679,1635,1635,1635,1635,0
|
|
20231206,170100,176400679,1635,1635,1635,1635,0
|
|
20231206,170000,176400679,1635,1635,1635,1635,0
|
|
20231206,165900,176400679,1635,1635,1635,1635,0
|
|
20231206,165800,176400679,1635,1635,1635,1635,694
|
|
20231206,165700,176400679,1635,1635,1635,1635,0
|
|
20231206,165600,176400679,1635,1635,1635,1635,0
|
|
20231206,165500,176400679,1635,1635,1635,1635,0
|
|
20231206,165400,176400679,1635,1635,1635,1635,0
|
|
20231206,165300,176400679,1635,1635,1635,1635,0
|
|
20231206,165200,176400679,1635,1635,1635,1635,0
|
|
20231206,165100,176400679,1635,1635,1635,1635,0
|
|
20231206,165000,176400679,1635,1635,1635,1635,0
|
|
20231206,164900,176400679,1635,1635,1635,1635,0
|
|
20231206,164800,176400679,1635,1635,1635,1635,0
|
|
20231206,164700,176400679,1635,1635,1635,1635,0
|
|
20231206,164600,176400679,1635,1635,1635,1635,0
|
|
20231206,164500,176400679,1635,1635,1635,1635,0
|
|
20231206,164400,176400679,1635,1635,1635,1635,0
|
|
20231206,164300,176400679,1635,1635,1635,1635,0
|
|
20231206,164200,176400679,1635,1635,1635,1635,0
|
|
20231206,164100,176400679,1635,1635,1635,1635,0
|
|
20231206,164000,176400679,1635,1635,1635,1635,0
|
|
20231206,163900,176400679,1635,1635,1635,1635,0
|
|
20231206,163800,176400679,1635,1635,1635,1635,0
|
|
20231206,163700,176400679,1635,1635,1635,1635,0
|
|
20231206,163600,176400679,1635,1635,1635,1635,0
|
|
20231206,163500,176400679,1635,1635,1635,1635,0
|
|
20231206,163400,176400679,1635,1635,1635,1635,0
|
|
20231206,163300,176400679,1635,1635,1635,1635,0
|
|
20231206,163200,176400679,1635,1635,1635,1635,0
|
|
20231206,163100,176400679,1635,1635,1635,1635,0
|
|
20231206,163000,176400679,1635,1635,1635,1635,0
|
|
20231206,162900,176400679,1635,1635,1635,1635,0
|
|
20231206,162800,176400679,1635,1635,1635,1635,694
|
|
20231206,162700,176400679,1635,1635,1635,1635,0
|
|
20231206,162600,176400679,1635,1635,1635,1635,0
|
|
20231206,162500,176400679,1635,1635,1635,1635,0
|
|
20231206,162400,176400679,1635,1635,1635,1635,0
|
|
20231206,162300,176400679,1635,1635,1635,1635,0
|
|
20231206,162200,176400679,1635,1635,1635,1635,0
|
|
20231206,162100,176400679,1635,1635,1635,1635,0
|
|
20231206,162000,176400679,1635,1635,1635,1635,0
|
|
20231206,161900,176400679,1635,1635,1635,1635,0
|
|
20231206,161800,176400679,1635,1635,1635,1635,0
|
|
20231206,161700,176400679,1635,1635,1635,1635,0
|
|
20231206,161600,176400679,1635,1635,1635,1635,0
|
|
20231206,161500,176400679,1635,1635,1635,1635,0
|
|
20231206,161400,176400679,1635,1635,1635,1635,0
|
|
20231206,161300,176400679,1635,1635,1635,1635,0
|
|
20231206,161200,176400679,1635,1635,1635,1635,0
|
|
20231206,161100,176400679,1635,1635,1635,1635,0
|
|
20231206,161000,176400679,1635,1635,1635,1635,0
|
|
20231206,160900,176400679,1635,1635,1635,1635,0
|
|
20231206,160800,176400679,1635,1635,1635,1635,0
|
|
20231206,160700,176400679,1635,1635,1635,1635,0
|
|
20231206,160600,176400679,1635,1635,1635,1635,0
|
|
20231206,160500,176400679,1635,1635,1635,1635,0
|
|
20231206,160400,176400679,1635,1635,1635,1635,0
|
|
20231206,160300,176400679,1635,1635,1635,1635,0
|
|
20231206,160200,176400679,1635,1635,1635,1635,0
|
|
20231206,160100,176400679,1635,1635,1635,1635,0
|
|
20231206,160000,176400679,1635,1635,1635,1635,0
|
|
20231206,155900,176400679,1635,1635,1635,1635,0
|
|
20231206,155800,176400679,1635,1635,1635,1635,694
|
|
20231206,155700,176400679,1635,1635,1635,1635,0
|
|
20231206,155600,176400679,1635,1635,1635,1635,0
|
|
20231206,155500,176400679,1635,1635,1635,1635,0
|
|
20231206,155400,176400679,1635,1635,1635,1635,0
|
|
20231206,155300,176400679,1635,1635,1635,1635,0
|
|
20231206,155200,176400679,1635,1635,1635,1635,0
|
|
20231206,155100,176400679,1635,1635,1635,1635,0
|
|
20231206,155000,176400679,1635,1635,1635,1635,0
|
|
20231206,154900,176400679,1635,1635,1635,1635,0
|
|
20231206,154800,176400679,1635,1635,1635,1635,0
|
|
20231206,154700,176400679,1635,1635,1635,1635,0
|
|
20231206,154600,176400679,1635,1635,1635,1635,0
|
|
20231206,154500,176400679,1635,1635,1635,1635,0
|
|
20231206,154400,176400679,1635,1635,1635,1635,0
|
|
20231206,154300,176400679,1635,1635,1635,1635,0
|
|
20231206,154200,176400679,1635,1635,1635,1635,0
|
|
20231206,154100,176400679,1635,1635,1635,1635,0
|
|
20231206,154000,176400679,1635,1635,1635,1635,0
|
|
20231206,153900,176400679,1635,1635,1635,1635,0
|
|
20231206,153800,176400679,1635,1635,1635,1635,0
|
|
20231206,153700,176400679,1635,1635,1635,1635,0
|
|
20231206,153600,176400679,1635,1635,1635,1635,0
|
|
20231206,153500,176400679,1635,1635,1635,1635,0
|
|
20231206,153400,176400679,1635,1635,1635,1635,0
|
|
20231206,153300,176400679,1635,1635,1635,1635,0
|
|
20231206,153200,176400679,1635,1635,1635,1635,0
|
|
20231206,153100,176400679,1635,1635,1635,1635,0
|
|
20231206,153000,176400679,1635,1635,1635,1635,694
|
|
20231206,152900,175265989,1635,1635,1635,1635,0
|
|
20231206,152800,175265989,1635,1635,1635,1635,0
|
|
20231206,152700,175265989,1635,1635,1635,1635,0
|
|
20231206,152600,175265989,1635,1635,1635,1635,0
|
|
20231206,152500,175265989,1635,1635,1635,1635,0
|
|
20231206,152400,175265989,1635,1635,1635,1635,0
|
|
20231206,152300,175265989,1635,1635,1635,1635,0
|
|
20231206,152200,175265989,1635,1635,1635,1635,0
|
|
20231206,152100,175265989,1635,1635,1635,1635,0
|
|
20231206,152000,175265989,1635,1635,1635,1635,0
|
|
20231206,151900,175265989,1635,1635,1635,1635,1
|
|
20231206,151800,175264354,1635,1635,1635,1635,2
|
|
20231206,151700,175261084,1630,1630,1630,1630,100
|
|
20231206,151600,175098084,1630,1632,1632,1630,5061
|
|
20231206,151500,166848179,1632,1632,1632,1632,3
|
|
20231206,151400,166843283,1636,1632,1636,1632,215
|
|
20231206,151300,166491559,1632,1631,1632,1631,8
|
|
20231206,151200,166478507,1631,1631,1631,1631,4
|
|
20231206,151100,166471983,1631,1635,1635,1631,711
|
|
20231206,151000,165312314,1635,1632,1635,1631,208
|
|
20231206,150900,164972262,1632,1632,1632,1632,409
|
|
20231206,150800,164304774,1632,1632,1632,1632,4
|
|
20231206,150700,164298246,1631,1632,1632,1631,2008
|
|
20231206,150600,161022331,1632,1632,1632,1632,4
|
|
20231206,150500,161015803,1632,1632,1632,1632,4
|
|
20231206,150400,161009275,1632,1632,1632,1632,8
|
|
20231206,150300,160996219,1633,1633,1633,1633,519
|
|
20231206,150200,160148692,1633,1633,1633,1633,4
|
|
20231206,150100,160142160,1633,1633,1633,1633,8
|
|
20231206,150000,160129096,1633,1633,1633,1633,4
|
|
20231206,145900,160122564,1635,1633,1635,1633,10
|
|
20231206,145800,160106222,1635,1633,1635,1633,3107
|
|
20231206,145700,155032362,1633,1633,1633,1633,4
|
|
20231206,145600,155025830,1633,1634,1634,1633,144
|
|
20231206,145500,154790604,1633,1633,1633,1633,8
|
|
20231206,145400,154777540,1633,1633,1633,1633,33
|
|
20231206,145300,154723651,1633,1633,1633,1633,4
|
|
20231206,145200,154717119,1633,1633,1633,1633,8
|
|
20231206,145100,154704055,1633,1633,1633,1633,4
|
|
20231206,145000,154697523,1633,1633,1633,1633,4
|
|
20231206,144900,154690991,1633,1633,1633,1633,8
|
|
20231206,144800,154677927,1633,1633,1633,1633,4
|
|
20231206,144700,154671395,1633,1633,1633,1633,4
|
|
20231206,144600,154664863,1633,1633,1633,1633,4
|
|
20231206,144500,154658331,1637,1637,1637,1634,816
|
|
20231206,144400,153322708,1636,1637,1637,1636,102
|
|
20231206,144300,153155736,1636,1636,1636,1636,620
|
|
20231206,144200,152141416,1636,1636,1636,1636,0
|
|
20231206,144100,152141416,1636,1636,1636,1636,0
|
|
20231206,144000,152141416,1636,1636,1636,1636,0
|
|
20231206,143900,152141416,1636,1635,1636,1635,76
|
|
20231206,143800,152017153,1635,1635,1635,1635,5
|
|
20231206,143700,152008978,1633,1633,1633,1633,459
|
|
20231206,143600,151259431,1633,1634,1634,1633,13
|
|
20231206,143500,151238199,1634,1634,1634,1634,10
|
|
20231206,143400,151221859,1633,1633,1633,1633,5
|
|
20231206,143300,151213694,1634,1634,1634,1634,0
|
|
20231206,143200,151213694,1634,1634,1634,1634,7
|
|
20231206,143100,151202256,1634,1634,1634,1634,12
|
|
20231206,143000,151182648,1634,1634,1634,1634,99
|
|
20231206,142900,151020882,1634,1634,1634,1634,0
|
|
20231206,142800,151020882,1634,1634,1634,1634,18
|
|
20231206,142700,150991470,1634,1634,1634,1634,2261
|
|
20231206,142600,147296996,1634,1634,1634,1634,0
|
|
20231206,142500,147296996,1634,1634,1634,1634,0
|
|
20231206,142400,147296996,1634,1634,1634,1634,0
|
|
20231206,142300,147296996,1634,1634,1634,1634,0
|
|
20231206,142200,147296996,1634,1634,1634,1634,0
|
|
20231206,142100,147296996,1634,1634,1634,1634,0
|
|
20231206,142000,147296996,1634,1635,1635,1634,487
|
|
20231206,141900,146501208,1635,1635,1635,1635,170
|
|
20231206,141800,146223258,1635,1637,1637,1635,112
|
|
20231206,141700,146040034,1639,1639,1639,1639,0
|
|
20231206,141600,146040034,1639,1639,1639,1639,0
|
|
20231206,141500,146040034,1639,1639,1639,1639,10
|
|
20231206,141400,146023644,1639,1639,1639,1639,0
|
|
20231206,141300,146023644,1639,1639,1639,1639,0
|
|
20231206,141200,146023644,1639,1639,1639,1639,0
|
|
20231206,141100,146023644,1639,1639,1639,1639,0
|
|
20231206,141000,146023644,1639,1639,1639,1639,0
|
|
20231206,140900,146023644,1639,1639,1639,1639,0
|
|
20231206,140800,146023644,1639,1639,1639,1639,0
|
|
20231206,140700,146023644,1639,1639,1639,1639,0
|
|
20231206,140600,146023644,1639,1639,1639,1639,6
|
|
20231206,140500,146013810,1640,1640,1640,1640,0
|
|
20231206,140400,146013810,1640,1640,1640,1640,0
|
|
20231206,140300,146013810,1640,1640,1640,1640,0
|
|
20231206,140200,146013810,1640,1640,1640,1640,60
|
|
20231206,140100,145915410,1640,1640,1640,1640,2325
|
|
20231206,140000,142102410,1639,1639,1639,1639,544
|
|
20231206,135900,141210794,1638,1638,1638,1638,84
|
|
20231206,135800,141073202,1637,1637,1637,1637,71
|
|
20231206,135700,140956975,1636,1636,1636,1636,0
|
|
20231206,135600,140956975,1636,1636,1636,1636,0
|
|
20231206,135500,140956975,1636,1636,1636,1636,0
|
|
20231206,135400,140956975,1636,1636,1636,1636,0
|
|
20231206,135300,140956975,1636,1636,1636,1636,30
|
|
20231206,135200,140907895,1635,1635,1635,1635,46
|
|
20231206,135100,140832685,1634,1634,1634,1634,145
|
|
20231206,135000,140595755,1634,1635,1635,1634,170
|
|
20231206,134900,140317936,1636,1636,1636,1636,10
|
|
20231206,134800,140301576,1636,1636,1636,1636,0
|
|
20231206,134700,140301576,1636,1636,1636,1636,0
|
|
20231206,134600,140301576,1636,1636,1636,1636,0
|
|
20231206,134500,140301576,1636,1636,1636,1636,160
|
|
20231206,134400,140039816,1636,1636,1636,1636,0
|
|
20231206,134300,140039816,1636,1636,1636,1636,0
|
|
20231206,134200,140039816,1636,1636,1636,1636,30
|
|
20231206,134100,139990736,1636,1636,1636,1636,1
|
|
20231206,134000,139989100,1636,1636,1636,1636,1
|
|
20231206,133900,139987464,1635,1635,1635,1635,1008
|
|
20231206,133800,138339384,1634,1635,1635,1634,220
|
|
20231206,133700,137979882,1634,1634,1634,1634,100
|
|
20231206,133600,137816482,1634,1634,1634,1634,0
|
|
20231206,133500,137816482,1634,1634,1634,1634,0
|
|
20231206,133400,137816482,1634,1634,1634,1634,0
|
|
20231206,133300,137816482,1634,1634,1634,1634,0
|
|
20231206,133200,137816482,1634,1634,1634,1634,74
|
|
20231206,133100,137695566,1635,1635,1635,1635,0
|
|
20231206,133000,137695566,1635,1635,1635,1635,0
|
|
20231206,132900,137695566,1635,1635,1635,1635,500
|
|
20231206,132800,136878066,1636,1636,1636,1636,0
|
|
20231206,132700,136878066,1636,1636,1636,1636,0
|
|
20231206,132600,136878066,1636,1636,1636,1636,0
|
|
20231206,132500,136878066,1636,1636,1636,1636,0
|
|
20231206,132400,136878066,1636,1635,1636,1635,39
|
|
20231206,132300,136814271,1635,1635,1635,1635,420
|
|
20231206,132200,136127571,1635,1635,1635,1635,0
|
|
20231206,132100,136127571,1635,1635,1637,1635,486
|
|
20231206,132000,135332761,1635,1636,1636,1635,9
|
|
20231206,131900,135318045,1635,1635,1635,1635,0
|
|
20231206,131800,135318045,1635,1635,1635,1635,200
|
|
20231206,131700,134991045,1635,1635,1635,1635,0
|
|
20231206,131600,134991045,1635,1635,1635,1635,20
|
|
20231206,131500,134958345,1636,1636,1636,1636,10
|
|
20231206,131400,134941985,1637,1635,1637,1635,2
|
|
20231206,131300,134938713,1637,1636,1637,1636,247
|
|
20231206,131200,134534620,1638,1638,1638,1638,0
|
|
20231206,131100,134534620,1638,1637,1638,1636,19
|
|
20231206,131000,134503523,1637,1637,1637,1637,164
|
|
20231206,130900,134235055,1638,1638,1638,1638,0
|
|
20231206,130800,134235055,1638,1638,1638,1638,15
|
|
20231206,130700,134210485,1638,1638,1638,1638,100
|
|
20231206,130600,134046685,1638,1638,1638,1638,0
|
|
20231206,130500,134046685,1638,1638,1638,1638,0
|
|
20231206,130400,134046685,1638,1638,1638,1638,0
|
|
20231206,130300,134046685,1638,1638,1638,1638,232
|
|
20231206,130200,133666669,1638,1638,1638,1638,441
|
|
20231206,130100,132944311,1639,1639,1639,1639,13
|
|
20231206,130000,132923004,1639,1639,1639,1639,5
|
|
20231206,125900,132914809,1639,1639,1639,1639,0
|
|
20231206,125800,132914809,1639,1639,1639,1639,0
|
|
20231206,125700,132914809,1639,1639,1639,1639,0
|
|
20231206,125600,132914809,1639,1639,1639,1639,0
|
|
20231206,125500,132914809,1639,1639,1639,1639,99
|
|
20231206,125400,132752548,1639,1639,1639,1639,0
|
|
20231206,125300,132752548,1639,1639,1639,1639,98
|
|
20231206,125200,132591926,1639,1639,1639,1639,99
|
|
20231206,125100,132429665,1639,1639,1639,1639,74
|
|
20231206,125000,132308379,1639,1639,1639,1639,0
|
|
20231206,124900,132308379,1639,1639,1639,1639,20
|
|
20231206,124800,132275599,1639,1639,1639,1639,0
|
|
20231206,124700,132275599,1639,1639,1639,1639,73
|
|
20231206,124600,132155952,1638,1638,1638,1638,0
|
|
20231206,124500,132155952,1638,1639,1639,1638,183
|
|
20231206,124400,131856125,1639,1639,1639,1639,0
|
|
20231206,124300,131856125,1639,1639,1639,1639,98
|
|
20231206,124200,131695503,1639,1639,1639,1639,603
|
|
20231206,124100,130707186,1639,1639,1639,1639,212
|
|
20231206,124000,130359718,1643,1643,1643,1643,71
|
|
20231206,123900,130243065,1639,1639,1639,1639,0
|
|
20231206,123800,130243065,1639,1639,1639,1639,579
|
|
20231206,123700,129294084,1639,1639,1639,1639,0
|
|
20231206,123600,129294084,1639,1639,1639,1639,0
|
|
20231206,123500,129294084,1639,1639,1639,1639,0
|
|
20231206,123400,129294084,1639,1639,1639,1639,0
|
|
20231206,123300,129294084,1639,1642,1642,1639,5000
|
|
20231206,123200,121096086,1643,1643,1643,1643,0
|
|
20231206,123100,121096086,1643,1643,1643,1643,0
|
|
20231206,123000,121096086,1643,1643,1643,1643,0
|
|
20231206,122900,121096086,1643,1642,1643,1642,43
|
|
20231206,122800,121025470,1641,1641,1641,1641,2
|
|
20231206,122700,121022188,1641,1641,1641,1641,0
|
|
20231206,122600,121022188,1641,1641,1641,1641,0
|
|
20231206,122500,121022188,1641,1641,1641,1641,51
|
|
20231206,122400,120938497,1641,1641,1641,1641,0
|
|
20231206,122300,120938497,1641,1641,1641,1641,0
|
|
20231206,122200,120938497,1641,1641,1641,1641,15
|
|
20231206,122100,120913882,1640,1641,1641,1640,175
|
|
20231206,122000,120626782,1641,1641,1641,1641,0
|
|
20231206,121900,120626782,1641,1641,1641,1641,20
|
|
20231206,121800,120593962,1640,1640,1640,1640,0
|
|
20231206,121700,120593962,1640,1640,1640,1640,0
|
|
20231206,121600,120593962,1640,1640,1640,1640,0
|
|
20231206,121500,120593962,1640,1640,1640,1640,0
|
|
20231206,121400,120593962,1640,1640,1640,1640,0
|
|
20231206,121300,120593962,1640,1640,1640,1640,1
|
|
20231206,121200,120592322,1641,1641,1641,1641,20
|
|
20231206,121100,120559502,1641,1641,1641,1641,11
|
|
20231206,121000,120541451,1640,1640,1640,1640,0
|
|
20231206,120900,120541451,1640,1640,1640,1640,309
|
|
20231206,120800,120034691,1641,1641,1641,1641,60
|
|
20231206,120700,119936231,1641,1641,1641,1641,5
|
|
20231206,120600,119928026,1641,1640,1641,1640,609
|
|
20231206,120500,118929246,1640,1642,1642,1640,955
|
|
20231206,120400,117362565,1643,1643,1643,1643,13
|
|
20231206,120300,117341206,1643,1643,1643,1643,17
|
|
20231206,120200,117313275,1643,1643,1643,1643,1
|
|
20231206,120100,117311632,1643,1643,1643,1643,0
|
|
20231206,120000,117311632,1643,1643,1643,1643,11
|
|
20231206,115900,117293559,1643,1643,1643,1643,0
|
|
20231206,115800,117293559,1643,1643,1643,1643,0
|
|
20231206,115700,117293559,1643,1644,1644,1643,2314
|
|
20231206,115600,113491449,1645,1645,1645,1645,36
|
|
20231206,115500,113432229,1646,1646,1646,1646,231
|
|
20231206,115400,113052003,1646,1646,1646,1646,0
|
|
20231206,115300,113052003,1646,1646,1646,1646,1
|
|
20231206,115200,113050357,1646,1646,1646,1646,133
|
|
20231206,115100,112831439,1646,1646,1646,1646,0
|
|
20231206,115000,112831439,1646,1646,1646,1646,0
|
|
20231206,114900,112831439,1646,1646,1646,1646,0
|
|
20231206,114800,112831439,1646,1646,1646,1646,0
|
|
20231206,114700,112831439,1646,1646,1646,1646,0
|
|
20231206,114600,112831439,1646,1646,1646,1646,0
|
|
20231206,114500,112831439,1646,1646,1646,1646,0
|
|
20231206,114400,112831439,1646,1646,1646,1646,2
|
|
20231206,114300,112828147,1646,1646,1646,1646,1
|
|
20231206,114200,112826501,1646,1646,1646,1646,5
|
|
20231206,114100,112818271,1646,1646,1646,1646,111
|
|
20231206,114000,112635565,1646,1646,1646,1646,5
|
|
20231206,113900,112627335,1646,1646,1646,1646,6
|
|
20231206,113800,112617459,1646,1646,1646,1646,0
|
|
20231206,113700,112617459,1646,1646,1646,1646,0
|
|
20231206,113600,112617459,1646,1646,1646,1646,0
|
|
20231206,113500,112617459,1646,1646,1646,1646,0
|
|
20231206,113400,112617459,1646,1646,1646,1646,0
|
|
20231206,113300,112617459,1646,1646,1646,1646,0
|
|
20231206,113200,112617459,1646,1646,1646,1646,0
|
|
20231206,113100,112617459,1646,1646,1646,1646,0
|
|
20231206,113000,112617459,1646,1646,1646,1646,13
|
|
20231206,112900,112596061,1646,1646,1646,1646,5
|
|
20231206,112800,112587831,1645,1645,1645,1645,30
|
|
20231206,112700,112538481,1644,1644,1644,1644,0
|
|
20231206,112600,112538481,1644,1644,1644,1644,5
|
|
20231206,112500,112530261,1645,1645,1645,1645,282
|
|
20231206,112400,112066371,1645,1645,1645,1645,1900
|
|
20231206,112300,108940871,1645,1645,1645,1645,0
|
|
20231206,112200,108940871,1645,1645,1645,1645,205
|
|
20231206,112100,108603646,1645,1645,1645,1645,0
|
|
20231206,112000,108603646,1645,1645,1645,1645,2429
|
|
20231206,111900,104607941,1645,1645,1645,1645,29
|
|
20231206,111800,104560236,1645,1645,1645,1645,0
|
|
20231206,111700,104560236,1645,1645,1645,1645,6
|
|
20231206,111600,104550366,1645,1645,1645,1645,6
|
|
20231206,111500,104540496,1645,1645,1645,1645,61
|
|
20231206,111400,104440151,1644,1644,1644,1644,0
|
|
20231206,111300,104440151,1644,1644,1644,1644,0
|
|
20231206,111200,104440151,1644,1644,1644,1644,0
|
|
20231206,111100,104440151,1644,1644,1644,1644,0
|
|
20231206,111000,104440151,1644,1644,1644,1644,0
|
|
20231206,110900,104440151,1644,1644,1644,1644,0
|
|
20231206,110800,104440151,1644,1646,1646,1644,9
|
|
20231206,110700,104425352,1644,1644,1644,1644,0
|
|
20231206,110600,104425352,1644,1644,1644,1644,0
|
|
20231206,110500,104425352,1644,1646,1646,1644,10
|
|
20231206,110400,104408904,1647,1650,1650,1647,2017
|
|
20231206,110300,101086854,1650,1650,1650,1650,0
|
|
20231206,110200,101086854,1650,1650,1650,1650,1
|
|
20231206,110100,101085204,1648,1647,1648,1647,1105
|
|
20231206,110000,99265164,1647,1647,1647,1647,0
|
|
20231206,105900,99265164,1647,1647,1647,1647,1
|
|
20231206,105800,99263517,1638,1638,1638,1638,0
|
|
20231206,105700,99263517,1638,1638,1638,1638,0
|
|
20231206,105600,99263517,1638,1638,1638,1638,0
|
|
20231206,105500,99263517,1638,1638,1638,1638,0
|
|
20231206,105400,99263517,1638,1638,1638,1638,0
|
|
20231206,105300,99263517,1638,1638,1638,1638,0
|
|
20231206,105200,99263517,1638,1638,1638,1638,0
|
|
20231206,105100,99263517,1638,1638,1638,1638,0
|
|
20231206,105000,99263517,1638,1638,1638,1638,0
|
|
20231206,104900,99263517,1638,1644,1648,1638,16
|
|
20231206,104800,99237254,1642,1642,1642,1642,2994
|
|
20231206,104700,94321106,1641,1641,1641,1641,2
|
|
20231206,104600,94317824,1640,1640,1640,1640,650
|
|
20231206,104500,93251824,1639,1638,1639,1638,1751
|
|
20231206,104400,90383656,1637,1637,1637,1637,0
|
|
20231206,104300,90383656,1637,1637,1637,1637,0
|
|
20231206,104200,90383656,1637,1637,1637,1637,1065
|
|
20231206,104100,88640251,1636,1636,1636,1636,0
|
|
20231206,104000,88640251,1636,1636,1636,1636,0
|
|
20231206,103900,88640251,1636,1636,1636,1636,321
|
|
20231206,103800,88115095,1636,1636,1636,1636,34
|
|
20231206,103700,88059471,1636,1636,1636,1636,141
|
|
20231206,103600,87828795,1635,1635,1635,1635,773
|
|
20231206,103500,86564940,1635,1635,1635,1635,0
|
|
20231206,103400,86564940,1635,1635,1635,1635,117
|
|
20231206,103300,86373645,1635,1635,1635,1635,16
|
|
20231206,103200,86347485,1635,1635,1635,1635,50
|
|
20231206,103100,86265735,1635,1634,1635,1634,2
|
|
20231206,103000,86262466,1634,1634,1634,1634,1
|
|
20231206,102900,86260832,1633,1633,1633,1633,25
|
|
20231206,102800,86220007,1633,1633,1633,1633,0
|
|
20231206,102700,86220007,1633,1633,1633,1633,0
|
|
20231206,102600,86220007,1633,1633,1633,1633,0
|
|
20231206,102500,86220007,1633,1633,1633,1633,0
|
|
20231206,102400,86220007,1633,1632,1633,1632,70
|
|
20231206,102300,86105737,1630,1630,1630,1630,0
|
|
20231206,102200,86105737,1630,1630,1630,1630,0
|
|
20231206,102100,86105737,1630,1630,1630,1630,0
|
|
20231206,102000,86105737,1630,1632,1632,1630,886
|
|
20231206,101900,84660918,1636,1636,1636,1636,0
|
|
20231206,101800,84660918,1636,1636,1636,1636,0
|
|
20231206,101700,84660918,1636,1636,1636,1636,13
|
|
20231206,101600,84639650,1630,1630,1630,1630,0
|
|
20231206,101500,84639650,1630,1630,1630,1630,100
|
|
20231206,101400,84476650,1636,1636,1636,1636,0
|
|
20231206,101300,84476650,1636,1636,1636,1636,1
|
|
20231206,101200,84475014,1637,1637,1637,1637,0
|
|
20231206,101100,84475014,1637,1637,1637,1637,0
|
|
20231206,101000,84475014,1637,1637,1637,1637,100
|
|
20231206,100900,84311314,1637,1637,1637,1637,0
|
|
20231206,100800,84311314,1637,1637,1637,1637,0
|
|
20231206,100700,84311314,1637,1637,1637,1637,7
|
|
20231206,100600,84299855,1637,1627,1637,1627,4
|
|
20231206,100500,84293327,1627,1627,1627,1627,18
|
|
20231206,100400,84264041,1638,1638,1638,1638,0
|
|
20231206,100300,84264041,1638,1638,1638,1638,1000
|
|
20231206,100200,82626041,1638,1628,1638,1628,50
|
|
20231206,100100,82544205,1627,1627,1627,1626,2031
|
|
20231206,100000,79241768,1626,1626,1626,1626,1712
|
|
20231206,095900,76458056,1626,1625,1626,1625,1348
|
|
20231206,095800,74267526,1624,1624,1624,1624,50
|
|
20231206,095700,74186326,1624,1625,1625,1624,547
|
|
20231206,095600,73297456,1624,1624,1624,1624,34
|
|
20231206,095500,73242240,1623,1623,1623,1623,106
|
|
20231206,095400,73070202,1621,1620,1621,1620,831
|
|
20231206,095300,71723232,1620,1623,1623,1620,4211
|
|
20231206,095200,64895259,1624,1632,1632,1624,5057
|
|
20231206,095100,56663888,1632,1631,1638,1631,1732
|
|
20231206,095000,53828563,1630,1630,1630,1630,0
|
|
20231206,094900,53828563,1630,1630,1630,1630,0
|
|
20231206,094800,53828563,1630,1630,1630,1630,0
|
|
20231206,094700,53828563,1630,1630,1630,1630,0
|
|
20231206,094600,53828563,1630,1630,1630,1629,893
|
|
20231206,094500,52373773,1628,1628,1628,1628,80
|
|
20231206,094400,52243533,1628,1628,1628,1628,364
|
|
20231206,094300,51650941,1628,1638,1638,1628,252
|
|
20231206,094200,51240665,1638,1627,1638,1626,1273
|
|
20231206,094100,49169891,1631,1628,1631,1627,9093
|
|
20231206,094000,34350927,1628,1630,1631,1628,2850
|
|
20231206,093900,29707397,1628,1628,1628,1628,0
|
|
20231206,093800,29707397,1628,1628,1628,1628,716
|
|
20231206,093700,28541749,1628,1629,1629,1628,157
|
|
20231206,093600,28286053,1628,1627,1628,1627,2118
|
|
20231206,093500,24838525,1626,1625,1626,1625,133
|
|
20231206,093400,24622268,1640,1639,1640,1620,1657
|
|
20231206,093300,21925147,1640,1645,1645,1633,3760
|
|
20231206,093200,15757323,1645,1645,1645,1645,0
|
|
20231206,093100,15757323,1645,1645,1645,1645,506
|
|
20231206,093000,14924953,1645,1647,1647,1645,1058
|
|
20231206,092900,13184193,1647,1647,1647,1647,884
|
|
20231206,092800,11728245,1647,1650,1650,1647,1604
|
|
20231206,092700,9085980,1650,1654,1654,1650,767
|
|
20231206,092600,7820340,1654,1654,1654,1654,0
|
|
20231206,092500,7820340,1654,1654,1654,1654,13
|
|
20231206,092400,7798838,1656,1656,1656,1656,31
|
|
20231206,092300,7747502,1655,1656,1656,1655,2214
|
|
20231206,092200,4083252,1656,1656,1656,1656,20
|
|
20231206,092100,4050132,1656,1659,1659,1656,536
|
|
20231206,092000,3162408,1659,1659,1659,1659,607
|
|
20231206,091900,2155395,1659,1659,1659,1659,30
|
|
20231206,091800,2105625,1656,1656,1656,1656,100
|
|
20231206,091700,1940025,1656,1659,1659,1656,142
|
|
20231206,091600,1704752,1659,1659,1659,1659,64
|
|
20231206,091500,1598576,1659,1659,1659,1659,0
|
|
20231206,091400,1598576,1659,1659,1659,1659,0
|
|
20231206,091300,1598576,1659,1659,1659,1659,57
|
|
20231206,091200,1504013,1660,1660,1660,1660,0
|
|
20231206,091100,1504013,1660,1660,1660,1660,0
|
|
20231206,091000,1504013,1660,1660,1660,1660,0
|
|
20231206,090900,1504013,1660,1660,1660,1660,50
|
|
20231206,090800,1421013,1661,1661,1661,1661,0
|
|
20231206,090700,1421013,1661,1661,1661,1661,16
|
|
20231206,090600,1394437,1655,1655,1655,1655,0
|
|
20231206,090500,1394437,1655,1655,1655,1655,0
|
|
20231206,090400,1394437,1655,1655,1655,1655,550
|
|
20231206,090300,484187,1655,1656,1656,1655,21
|
|
20231206,090200,449422,1656,1661,1661,1656,156
|
|
20231206,090100,190785,1659,1659,1659,1659,0
|
|
20231206,090000,190785,1659,1659,1659,1659,115
|