600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,185700,186320013,1610,1610,1610,1610,6077
|
|
20231221,185600,186320013,1610,1610,1610,1610,0
|
|
20231221,185500,186320013,1610,1610,1610,1610,0
|
|
20231221,185400,186320013,1610,1610,1610,1610,0
|
|
20231221,185300,186320013,1610,1610,1610,1610,0
|
|
20231221,185200,186320013,1610,1610,1610,1610,0
|
|
20231221,185100,186320013,1610,1610,1610,1610,0
|
|
20231221,185000,186320013,1610,1610,1610,1610,0
|
|
20231221,184900,186320013,1610,1610,1610,1610,0
|
|
20231221,184800,186320013,1610,1610,1610,1610,0
|
|
20231221,184700,186320013,1610,1610,1610,1610,0
|
|
20231221,184600,186320013,1610,1610,1610,1610,0
|
|
20231221,184500,186320013,1610,1610,1610,1610,0
|
|
20231221,184400,186320013,1610,1610,1610,1610,0
|
|
20231221,184300,186320013,1610,1610,1610,1610,0
|
|
20231221,184200,186320013,1610,1610,1610,1610,0
|
|
20231221,184100,186320013,1610,1610,1610,1610,0
|
|
20231221,184000,186320013,1610,1610,1610,1610,0
|
|
20231221,183900,186320013,1610,1610,1610,1610,0
|
|
20231221,183800,186320013,1610,1610,1610,1610,0
|
|
20231221,183700,186320013,1610,1610,1610,1610,0
|
|
20231221,183600,186320013,1610,1610,1610,1610,0
|
|
20231221,183500,186320013,1610,1610,1610,1610,0
|
|
20231221,183400,186320013,1610,1610,1610,1610,0
|
|
20231221,183300,186320013,1610,1610,1610,1610,0
|
|
20231221,183200,186320013,1610,1610,1610,1610,0
|
|
20231221,183100,186320013,1610,1610,1610,1610,0
|
|
20231221,183000,186320013,1610,1610,1610,1610,0
|
|
20231221,182900,186320013,1610,1610,1610,1610,0
|
|
20231221,182800,186320013,1610,1610,1610,1610,0
|
|
20231221,182700,186320013,1610,1610,1610,1610,6077
|
|
20231221,182600,186320013,1610,1610,1610,1610,0
|
|
20231221,182500,186320013,1610,1610,1610,1610,0
|
|
20231221,182400,186320013,1610,1610,1610,1610,0
|
|
20231221,182300,186320013,1610,1610,1610,1610,0
|
|
20231221,182200,186320013,1610,1610,1610,1610,0
|
|
20231221,182100,186320013,1610,1610,1610,1610,0
|
|
20231221,182000,186320013,1610,1610,1610,1610,0
|
|
20231221,181900,186320013,1610,1610,1610,1610,0
|
|
20231221,181800,186320013,1610,1610,1610,1610,0
|
|
20231221,181700,186320013,1610,1610,1610,1610,0
|
|
20231221,181600,186320013,1610,1610,1610,1610,0
|
|
20231221,181500,186320013,1610,1610,1610,1610,0
|
|
20231221,181400,186320013,1610,1610,1610,1610,0
|
|
20231221,181300,186320013,1610,1610,1610,1610,0
|
|
20231221,181200,186320013,1610,1610,1610,1610,0
|
|
20231221,181100,186320013,1610,1610,1610,1610,0
|
|
20231221,181000,186320013,1610,1610,1610,1610,0
|
|
20231221,180900,186320013,1610,1610,1610,1610,0
|
|
20231221,180800,186320013,1610,1610,1610,1610,0
|
|
20231221,180700,186320013,1610,1610,1610,1610,0
|
|
20231221,180600,186320013,1610,1610,1610,1610,0
|
|
20231221,180500,186320013,1610,1610,1610,1610,0
|
|
20231221,180400,186320013,1610,1610,1610,1610,0
|
|
20231221,180300,186320013,1610,1610,1610,1610,0
|
|
20231221,180200,186320013,1610,1610,1610,1610,0
|
|
20231221,180100,186320013,1610,1610,1610,1610,0
|
|
20231221,180000,186320013,1610,1610,1610,1610,0
|
|
20231221,175900,186320013,1610,1610,1610,1610,0
|
|
20231221,175800,186320013,1610,1610,1610,1610,0
|
|
20231221,175700,186320013,1610,1610,1610,1610,6077
|
|
20231221,175600,186320013,1610,1610,1610,1610,0
|
|
20231221,175500,186320013,1610,1610,1610,1610,0
|
|
20231221,175400,186320013,1610,1610,1610,1610,0
|
|
20231221,175300,186320013,1610,1610,1610,1610,0
|
|
20231221,175200,186320013,1610,1610,1610,1610,0
|
|
20231221,175100,186320013,1610,1610,1610,1610,0
|
|
20231221,175000,186320013,1610,1610,1610,1610,0
|
|
20231221,174900,186320013,1610,1610,1610,1610,0
|
|
20231221,174800,186320013,1610,1610,1610,1610,0
|
|
20231221,174700,186320013,1610,1610,1610,1610,0
|
|
20231221,174600,186320013,1610,1610,1610,1610,0
|
|
20231221,174500,186320013,1610,1610,1610,1610,0
|
|
20231221,174400,186320013,1610,1610,1610,1610,0
|
|
20231221,174300,186320013,1610,1610,1610,1610,0
|
|
20231221,174200,186320013,1610,1610,1610,1610,0
|
|
20231221,174100,186320013,1610,1610,1610,1610,0
|
|
20231221,174000,186320013,1610,1610,1610,1610,0
|
|
20231221,173900,186320013,1610,1610,1610,1610,0
|
|
20231221,173800,186320013,1610,1610,1610,1610,0
|
|
20231221,173700,186320013,1610,1610,1610,1610,0
|
|
20231221,173600,186320013,1610,1610,1610,1610,0
|
|
20231221,173500,186320013,1610,1610,1610,1610,0
|
|
20231221,173400,186320013,1610,1610,1610,1610,0
|
|
20231221,173300,186320013,1610,1610,1610,1610,0
|
|
20231221,173200,186320013,1610,1610,1610,1610,0
|
|
20231221,173100,186320013,1610,1610,1610,1610,0
|
|
20231221,173000,186320013,1610,1610,1610,1610,0
|
|
20231221,172900,186320013,1610,1610,1610,1610,0
|
|
20231221,172800,186320013,1610,1610,1610,1610,0
|
|
20231221,172700,186320013,1610,1610,1610,1610,6077
|
|
20231221,172600,186320013,1610,1610,1610,1610,0
|
|
20231221,172500,186320013,1610,1610,1610,1610,0
|
|
20231221,172400,186320013,1610,1610,1610,1610,0
|
|
20231221,172300,186320013,1610,1610,1610,1610,0
|
|
20231221,172200,186320013,1610,1610,1610,1610,0
|
|
20231221,172100,186320013,1610,1610,1610,1610,0
|
|
20231221,172000,186320013,1610,1610,1610,1610,0
|
|
20231221,171900,186320013,1610,1610,1610,1610,0
|
|
20231221,171800,186320013,1610,1610,1610,1610,0
|
|
20231221,171700,186320013,1610,1610,1610,1610,0
|
|
20231221,171600,186320013,1610,1610,1610,1610,0
|
|
20231221,171500,186320013,1610,1610,1610,1610,0
|
|
20231221,171400,186320013,1610,1610,1610,1610,0
|
|
20231221,171300,186320013,1610,1610,1610,1610,0
|
|
20231221,171200,186320013,1610,1610,1610,1610,0
|
|
20231221,171100,186320013,1610,1610,1610,1610,0
|
|
20231221,171000,186320013,1610,1610,1610,1610,0
|
|
20231221,170900,186320013,1610,1610,1610,1610,0
|
|
20231221,170800,186320013,1610,1610,1610,1610,0
|
|
20231221,170700,186320013,1610,1610,1610,1610,0
|
|
20231221,170600,186320013,1610,1610,1610,1610,0
|
|
20231221,170500,186320013,1610,1610,1610,1610,0
|
|
20231221,170400,186320013,1610,1610,1610,1610,0
|
|
20231221,170300,186320013,1610,1610,1610,1610,0
|
|
20231221,170200,186320013,1610,1610,1610,1610,0
|
|
20231221,170100,186320013,1610,1610,1610,1610,0
|
|
20231221,170000,186320013,1610,1610,1610,1610,0
|
|
20231221,165900,186320013,1610,1610,1610,1610,0
|
|
20231221,165800,186320013,1610,1610,1610,1610,0
|
|
20231221,165700,186320013,1610,1610,1610,1610,6077
|
|
20231221,165600,186320013,1610,1610,1610,1610,0
|
|
20231221,165500,186320013,1610,1610,1610,1610,0
|
|
20231221,165400,186320013,1610,1610,1610,1610,0
|
|
20231221,165300,186320013,1610,1610,1610,1610,0
|
|
20231221,165200,186320013,1610,1610,1610,1610,0
|
|
20231221,165100,186320013,1610,1610,1610,1610,0
|
|
20231221,165000,186320013,1610,1610,1610,1610,0
|
|
20231221,164900,186320013,1610,1610,1610,1610,0
|
|
20231221,164800,186320013,1610,1610,1610,1610,0
|
|
20231221,164700,186320013,1610,1610,1610,1610,0
|
|
20231221,164600,186320013,1610,1610,1610,1610,0
|
|
20231221,164500,186320013,1610,1610,1610,1610,0
|
|
20231221,164400,186320013,1610,1610,1610,1610,0
|
|
20231221,164300,186320013,1610,1610,1610,1610,0
|
|
20231221,164200,186320013,1610,1610,1610,1610,0
|
|
20231221,164100,186320013,1610,1610,1610,1610,0
|
|
20231221,164000,186320013,1610,1610,1610,1610,0
|
|
20231221,163900,186320013,1610,1610,1610,1610,0
|
|
20231221,163800,186320013,1610,1610,1610,1610,0
|
|
20231221,163700,186320013,1610,1610,1610,1610,0
|
|
20231221,163600,186320013,1610,1610,1610,1610,0
|
|
20231221,163500,186320013,1610,1610,1610,1610,0
|
|
20231221,163400,186320013,1610,1610,1610,1610,0
|
|
20231221,163300,186320013,1610,1610,1610,1610,0
|
|
20231221,163200,186320013,1610,1610,1610,1610,0
|
|
20231221,163100,186320013,1610,1610,1610,1610,0
|
|
20231221,163000,186320013,1610,1610,1610,1610,0
|
|
20231221,162900,186320013,1610,1610,1610,1610,0
|
|
20231221,162800,186320013,1610,1610,1610,1610,0
|
|
20231221,162700,186320013,1610,1610,1610,1610,6077
|
|
20231221,162600,186320013,1610,1610,1610,1610,0
|
|
20231221,162500,186320013,1610,1610,1610,1610,0
|
|
20231221,162400,186320013,1610,1610,1610,1610,0
|
|
20231221,162300,186320013,1610,1610,1610,1610,0
|
|
20231221,162200,186320013,1610,1610,1610,1610,0
|
|
20231221,162100,186320013,1610,1610,1610,1610,0
|
|
20231221,162000,186320013,1610,1610,1610,1610,0
|
|
20231221,161900,186320013,1610,1610,1610,1610,0
|
|
20231221,161800,186320013,1610,1610,1610,1610,0
|
|
20231221,161700,186320013,1610,1610,1610,1610,0
|
|
20231221,161600,186320013,1610,1610,1610,1610,0
|
|
20231221,161500,186320013,1610,1610,1610,1610,0
|
|
20231221,161400,186320013,1610,1610,1610,1610,0
|
|
20231221,161300,186320013,1610,1610,1610,1610,0
|
|
20231221,161200,186320013,1610,1610,1610,1610,0
|
|
20231221,161100,186320013,1610,1610,1610,1610,0
|
|
20231221,161000,186320013,1610,1610,1610,1610,0
|
|
20231221,160900,186320013,1610,1610,1610,1610,0
|
|
20231221,160800,186320013,1610,1610,1610,1610,0
|
|
20231221,160700,186320013,1610,1610,1610,1610,0
|
|
20231221,160600,186320013,1610,1610,1610,1610,0
|
|
20231221,160500,186320013,1610,1610,1610,1610,0
|
|
20231221,160400,186320013,1610,1610,1610,1610,0
|
|
20231221,160300,186320013,1610,1610,1610,1610,0
|
|
20231221,160200,186320013,1610,1610,1610,1610,0
|
|
20231221,160100,186320013,1610,1610,1610,1610,0
|
|
20231221,160000,186320013,1610,1610,1610,1610,0
|
|
20231221,155900,186320013,1610,1610,1610,1610,0
|
|
20231221,155800,186320013,1610,1610,1610,1610,0
|
|
20231221,155700,186320013,1610,1610,1610,1610,6077
|
|
20231221,155600,186320013,1610,1610,1610,1610,0
|
|
20231221,155500,186320013,1610,1610,1610,1610,0
|
|
20231221,155400,186320013,1610,1610,1610,1610,0
|
|
20231221,155300,186320013,1610,1610,1610,1610,0
|
|
20231221,155200,186320013,1610,1610,1610,1610,0
|
|
20231221,155100,186320013,1610,1610,1610,1610,0
|
|
20231221,155000,186320013,1610,1610,1610,1610,0
|
|
20231221,154900,186320013,1610,1610,1610,1610,0
|
|
20231221,154800,186320013,1610,1610,1610,1610,0
|
|
20231221,154700,186320013,1610,1610,1610,1610,0
|
|
20231221,154600,186320013,1610,1610,1610,1610,0
|
|
20231221,154500,186320013,1610,1610,1610,1610,0
|
|
20231221,154400,186320013,1610,1610,1610,1610,0
|
|
20231221,154300,186320013,1610,1610,1610,1610,0
|
|
20231221,154200,186320013,1610,1610,1610,1610,0
|
|
20231221,154100,186320013,1610,1610,1610,1610,0
|
|
20231221,154000,186320013,1610,1610,1610,1610,0
|
|
20231221,153900,186320013,1610,1610,1610,1610,0
|
|
20231221,153800,186320013,1610,1610,1610,1610,0
|
|
20231221,153700,186320013,1610,1610,1610,1610,0
|
|
20231221,153600,186320013,1610,1610,1610,1610,0
|
|
20231221,153500,186320013,1610,1610,1610,1610,0
|
|
20231221,153400,186320013,1610,1610,1610,1610,0
|
|
20231221,153300,186320013,1610,1610,1610,1610,0
|
|
20231221,153200,186320013,1610,1610,1610,1610,0
|
|
20231221,153100,186320013,1610,1610,1610,1610,0
|
|
20231221,153000,186320013,1610,1610,1610,1610,6077
|
|
20231221,152900,176536043,1614,1614,1614,1614,0
|
|
20231221,152800,176536043,1614,1614,1614,1614,0
|
|
20231221,152700,176536043,1614,1614,1614,1614,0
|
|
20231221,152600,176536043,1614,1614,1614,1614,0
|
|
20231221,152500,176536043,1614,1614,1614,1614,0
|
|
20231221,152400,176536043,1614,1614,1614,1614,0
|
|
20231221,152300,176536043,1614,1614,1614,1614,0
|
|
20231221,152200,176536043,1614,1614,1614,1614,0
|
|
20231221,152100,176536043,1614,1614,1614,1614,0
|
|
20231221,152000,176536043,1614,1614,1614,1614,0
|
|
20231221,151900,176536043,1614,1614,1614,1613,3
|
|
20231221,151800,176531202,1614,1614,1614,1614,2
|
|
20231221,151700,176527974,1613,1613,1613,1613,1
|
|
20231221,151600,176526361,1614,1613,1614,1613,267
|
|
20231221,151500,176095441,1614,1612,1614,1612,18
|
|
20231221,151400,176066423,1614,1614,1614,1614,5
|
|
20231221,151300,176058353,1612,1612,1612,1612,75
|
|
20231221,151200,175937453,1612,1612,1612,1612,0
|
|
20231221,151100,175937453,1612,1612,1612,1612,17
|
|
20231221,151000,175910049,1612,1612,1612,1612,17
|
|
20231221,150900,175882645,1610,1610,1610,1610,0
|
|
20231221,150800,175882645,1610,1610,1610,1610,218
|
|
20231221,150700,175531665,1610,1610,1610,1610,17
|
|
20231221,150600,175504295,1612,1612,1612,1612,747
|
|
20231221,150500,174300131,1610,1615,1615,1610,50
|
|
20231221,150400,174219466,1615,1612,1615,1610,193
|
|
20231221,150300,173908324,1612,1612,1612,1612,382
|
|
20231221,150200,173292540,1610,1612,1612,1610,219
|
|
20231221,150100,172939546,1610,1612,1612,1610,37
|
|
20231221,150000,172879956,1611,1612,1612,1609,741
|
|
20231221,145900,171687550,1609,1610,1612,1609,2033
|
|
20231221,145800,168416366,1610,1610,1610,1610,18
|
|
20231221,145700,168387386,1610,1609,1610,1609,42
|
|
20231221,145600,168319783,1608,1610,1610,1608,18
|
|
20231221,145500,168290837,1608,1608,1608,1608,17
|
|
20231221,145400,168263501,1610,1610,1610,1610,97
|
|
20231221,145300,168107331,1608,1607,1608,1607,21
|
|
20231221,145200,168073567,1607,1607,1607,1607,18
|
|
20231221,145100,168044641,1611,1611,1611,1611,1
|
|
20231221,145000,168043030,1607,1607,1607,1607,17
|
|
20231221,144900,168015711,1612,1612,1612,1607,20
|
|
20231221,144800,167983556,1607,1607,1607,1607,0
|
|
20231221,144700,167983556,1607,1607,1607,1607,18
|
|
20231221,144600,167954630,1607,1608,1608,1607,219
|
|
20231221,144500,167602481,1608,1608,1608,1608,0
|
|
20231221,144400,167602481,1608,1608,1608,1608,17
|
|
20231221,144300,167575145,1608,1608,1608,1608,17
|
|
20231221,144200,167547809,1609,1609,1609,1609,67
|
|
20231221,144100,167440006,1609,1609,1609,1609,1
|
|
20231221,144000,167438397,1608,1608,1608,1608,21
|
|
20231221,143900,167404629,1608,1608,1608,1608,0
|
|
20231221,143800,167404629,1608,1608,1608,1608,17
|
|
20231221,143700,167377293,1608,1612,1612,1608,18
|
|
20231221,143600,167348345,1612,1611,1612,1611,153
|
|
20231221,143500,167101858,1614,1614,1614,1606,643
|
|
20231221,143400,166066680,1615,1613,1615,1605,384
|
|
20231221,143300,165447330,1613,1613,1613,1613,20
|
|
20231221,143200,165415070,1605,1605,1605,1605,17
|
|
20231221,143100,165387785,1605,1606,1606,1605,518
|
|
20231221,143000,164556333,1605,1605,1605,1605,0
|
|
20231221,142900,164556333,1605,1606,1606,1605,645
|
|
20231221,142800,163521097,1605,1605,1605,1605,17
|
|
20231221,142700,163493812,1605,1608,1608,1605,700
|
|
20231221,142600,162369880,1608,1608,1608,1608,82
|
|
20231221,142500,162238024,1608,1608,1608,1608,18
|
|
20231221,142400,162209080,1611,1611,1611,1611,10
|
|
20231221,142300,162192970,1611,1611,1611,1611,530
|
|
20231221,142200,161339140,1611,1609,1627,1608,3062
|
|
20231221,142100,156395013,1606,1606,1606,1606,0
|
|
20231221,142000,156395013,1606,1606,1606,1606,17
|
|
20231221,141900,156367711,1606,1606,1606,1606,18
|
|
20231221,141800,156338803,1606,1606,1606,1606,0
|
|
20231221,141700,156338803,1606,1606,1606,1606,17
|
|
20231221,141600,156311501,1606,1606,1606,1606,17
|
|
20231221,141500,156284199,1606,1606,1606,1606,92
|
|
20231221,141400,156136447,1606,1606,1606,1606,1
|
|
20231221,141300,156134841,1605,1605,1605,1605,17
|
|
20231221,141200,156107556,1605,1605,1605,1605,0
|
|
20231221,141100,156107556,1605,1609,1609,1605,1289
|
|
20231221,141000,154033627,1608,1608,1608,1608,1507
|
|
20231221,140900,151610371,1608,1606,1608,1606,105
|
|
20231221,140800,151441541,1606,1607,1607,1606,132
|
|
20231221,140700,151229435,1606,1607,1607,1606,60
|
|
20231221,140600,151133074,1607,1607,1607,1607,1
|
|
20231221,140500,151131467,1607,1607,1607,1607,1
|
|
20231221,140400,151129860,1606,1609,1609,1606,687
|
|
20231221,140300,150024528,1609,1609,1609,1609,100
|
|
20231221,140200,149863628,1606,1606,1606,1606,18
|
|
20231221,140100,149834720,1607,1606,1607,1606,29
|
|
20231221,140000,149788134,1606,1606,1606,1606,0
|
|
20231221,135900,149788134,1606,1606,1606,1606,17
|
|
20231221,135800,149760832,1606,1606,1606,1606,18
|
|
20231221,135700,149731924,1606,1606,1606,1606,0
|
|
20231221,135600,149731924,1606,1606,1606,1606,17
|
|
20231221,135500,149704622,1606,1606,1606,1606,17
|
|
20231221,135400,149677320,1605,1605,1605,1605,0
|
|
20231221,135300,149677320,1605,1605,1605,1605,17
|
|
20231221,135200,149650035,1605,1605,1605,1605,18
|
|
20231221,135100,149621145,1606,1606,1606,1606,4
|
|
20231221,135000,149614721,1605,1605,1605,1605,17
|
|
20231221,134900,149587436,1605,1605,1605,1605,17
|
|
20231221,134800,149560151,1605,1605,1605,1605,1000
|
|
20231221,134700,147955151,1605,1605,1609,1605,1618
|
|
20231221,134600,145358257,1605,1605,1605,1605,18
|
|
20231221,134500,145329367,1605,1605,1605,1605,0
|
|
20231221,134400,145329367,1605,1605,1605,1605,17
|
|
20231221,134300,145302082,1605,1605,1605,1605,17
|
|
20231221,134200,145274797,1605,1605,1605,1605,0
|
|
20231221,134100,145274797,1605,1605,1605,1605,18
|
|
20231221,134000,145245907,1605,1605,1605,1605,17
|
|
20231221,133900,145218622,1606,1606,1606,1606,0
|
|
20231221,133800,145218622,1606,1606,1606,1606,17
|
|
20231221,133700,145191320,1609,1605,1609,1605,18
|
|
20231221,133600,145162426,1606,1606,1606,1606,282
|
|
20231221,133500,144709534,1606,1606,1606,1606,18
|
|
20231221,133400,144680626,1606,1606,1606,1606,503
|
|
20231221,133300,143872808,1606,1606,1611,1606,36
|
|
20231221,133200,143814972,1606,1606,1606,1606,2718
|
|
20231221,133100,139449864,1606,1608,1608,1606,2017
|
|
20231221,133000,136208728,1608,1608,1608,1608,20
|
|
20231221,132900,136176568,1607,1607,1608,1607,45
|
|
20231221,132800,136104233,1607,1607,1608,1607,544
|
|
20231221,132700,135229935,1607,1607,1607,1607,2000
|
|
20231221,132600,132015935,1607,1608,1608,1607,569
|
|
20231221,132500,131101086,1608,1608,1608,1608,0
|
|
20231221,132400,131101086,1608,1608,1608,1608,18
|
|
20231221,132300,131072142,1608,1608,1608,1608,17
|
|
20231221,132200,131044806,1607,1607,1607,1607,0
|
|
20231221,132100,131044806,1607,1607,1607,1607,17
|
|
20231221,132000,131017487,1607,1607,1607,1607,17
|
|
20231221,131900,130990168,1613,1613,1613,1613,4
|
|
20231221,131800,130983716,1607,1607,1607,1607,18
|
|
20231221,131700,130954790,1607,1607,1607,1607,17
|
|
20231221,131600,130927471,1607,1607,1607,1607,0
|
|
20231221,131500,130927471,1607,1613,1613,1607,47
|
|
20231221,131400,130851762,1607,1607,1607,1607,17
|
|
20231221,131300,130824443,1613,1613,1613,1613,6
|
|
20231221,131200,130814765,1607,1613,1613,1607,19
|
|
20231221,131100,130784226,1607,1607,1607,1607,17
|
|
20231221,131000,130756907,1613,1613,1613,1613,1
|
|
20231221,130900,130755294,1607,1607,1607,1607,17
|
|
20231221,130800,130727975,1615,1610,1615,1610,447
|
|
20231221,130700,130008295,1610,1610,1610,1610,1
|
|
20231221,130600,130006685,1607,1608,1608,1607,22
|
|
20231221,130500,129971326,1612,1607,1612,1607,518
|
|
20231221,130400,129136395,1612,1614,1614,1612,101
|
|
20231221,130300,128973581,1607,1607,1607,1607,17
|
|
20231221,130200,128946262,1614,1607,1614,1607,19
|
|
20231221,130100,128915722,1615,1608,1615,1608,13
|
|
20231221,130000,128894811,1608,1608,1613,1607,2293
|
|
20231221,125900,125209497,1608,1608,1608,1608,17
|
|
20231221,125800,125182161,1608,1608,1608,1608,0
|
|
20231221,125700,125182161,1608,1615,1615,1608,23
|
|
20231221,125600,125145170,1608,1608,1608,1608,18
|
|
20231221,125500,125116226,1615,1615,1615,1615,1
|
|
20231221,125400,125114611,1613,1615,1615,1608,22
|
|
20231221,125300,125079208,1607,1607,1607,1607,17
|
|
20231221,125200,125051889,1608,1607,1608,1607,9
|
|
20231221,125100,125037418,1607,1607,1607,1607,18
|
|
20231221,125000,125008492,1607,1607,1607,1607,17
|
|
20231221,124900,124981173,1607,1607,1607,1607,0
|
|
20231221,124800,124981173,1607,1615,1615,1607,18
|
|
20231221,124700,124952239,1607,1607,1607,1607,317
|
|
20231221,124600,124442820,1608,1608,1608,1608,0
|
|
20231221,124500,124442820,1608,1608,1608,1608,18
|
|
20231221,124400,124413876,1607,1607,1607,1607,17
|
|
20231221,124300,124386557,1607,1607,1607,1607,0
|
|
20231221,124200,124386557,1607,1615,1615,1607,18
|
|
20231221,124100,124357623,1607,1607,1607,1607,17
|
|
20231221,124000,124330304,1607,1607,1607,1607,0
|
|
20231221,123900,124330304,1607,1607,1607,1607,18
|
|
20231221,123800,124301378,1607,1606,1607,1606,828
|
|
20231221,123700,122970799,1606,1611,1611,1606,1500
|
|
20231221,123600,120559202,1611,1611,1611,1611,17
|
|
20231221,123500,120531815,1611,1611,1611,1611,18
|
|
20231221,123400,120502817,1611,1611,1611,1611,0
|
|
20231221,123300,120502817,1611,1623,1623,1611,18
|
|
20231221,123200,120473807,1623,1609,1623,1609,18
|
|
20231221,123100,120444831,1607,1615,1615,1607,20000
|
|
20231221,123000,88234836,1615,1615,1615,1615,17
|
|
20231221,122900,88207381,1615,1615,1615,1615,18
|
|
20231221,122800,88178311,1615,1615,1615,1615,0
|
|
20231221,122700,88178311,1615,1615,1615,1615,75
|
|
20231221,122600,88057186,1615,1615,1615,1615,17
|
|
20231221,122500,88029731,1615,1616,1616,1615,627
|
|
20231221,122400,87017030,1616,1616,1616,1616,64
|
|
20231221,122300,86913606,1616,1616,1616,1616,18
|
|
20231221,122200,86884518,1616,1616,1616,1616,0
|
|
20231221,122100,86884518,1616,1616,1616,1616,17
|
|
20231221,122000,86857046,1616,1616,1616,1616,17
|
|
20231221,121900,86829574,1615,1615,1615,1615,0
|
|
20231221,121800,86829574,1615,1615,1615,1615,18
|
|
20231221,121700,86800504,1615,1615,1615,1615,17
|
|
20231221,121600,86773049,1628,1628,1628,1628,870
|
|
20231221,121500,85356689,1615,1615,1615,1615,17
|
|
20231221,121400,85329234,1622,1614,1622,1614,18
|
|
20231221,121300,85300174,1614,1614,1614,1614,0
|
|
20231221,121200,85300174,1614,1614,1614,1614,18
|
|
20231221,121100,85271122,1614,1614,1614,1614,17
|
|
20231221,121000,85243684,1615,1615,1615,1615,500
|
|
20231221,120900,84436184,1615,1615,1615,1615,17
|
|
20231221,120800,84408729,1615,1615,1615,1615,17
|
|
20231221,120700,84381274,1615,1616,1616,1615,1030
|
|
20231221,120600,82717814,1615,1615,1615,1615,18
|
|
20231221,120500,82688744,1615,1615,1615,1615,17
|
|
20231221,120400,82661289,1629,1627,1629,1627,1501
|
|
20231221,120300,80217612,1614,1625,1626,1614,517
|
|
20231221,120200,79377546,1624,1614,1624,1614,564
|
|
20231221,120100,78461780,1614,1614,1614,1614,0
|
|
20231221,120000,78461780,1614,1614,1614,1614,18
|
|
20231221,115900,78432728,1614,1614,1614,1614,17
|
|
20231221,115800,78405290,1614,1614,1614,1614,0
|
|
20231221,115700,78405290,1614,1614,1614,1614,17
|
|
20231221,115600,78377852,1614,1614,1614,1614,18
|
|
20231221,115500,78348800,1614,1614,1614,1614,0
|
|
20231221,115400,78348800,1614,1614,1614,1614,17
|
|
20231221,115300,78321362,1625,1614,1625,1614,18
|
|
20231221,115200,78292299,1626,1623,1626,1623,401
|
|
20231221,115100,77641181,1618,1613,1618,1613,2804
|
|
20231221,115000,73106967,1613,1613,1613,1613,18
|
|
20231221,114900,73077933,1618,1614,1618,1614,609
|
|
20231221,114800,72092619,1613,1614,1614,1613,351
|
|
20231221,114700,71526451,1619,1619,1619,1619,790
|
|
20231221,114600,70247441,1619,1619,1619,1619,5
|
|
20231221,114500,70239346,1619,1620,1624,1619,763
|
|
20231221,114400,69001588,1619,1614,1619,1614,1410
|
|
20231221,114300,66720259,1614,1613,1614,1613,596
|
|
20231221,114200,65758556,1612,1612,1612,1612,17
|
|
20231221,114100,65731152,1612,1612,1612,1612,17
|
|
20231221,114000,65703748,1612,1613,1613,1612,822
|
|
20231221,113900,64378348,1613,1613,1613,1613,18
|
|
20231221,113800,64349314,1613,1613,1613,1613,17
|
|
20231221,113700,64321893,1614,1614,1614,1614,60
|
|
20231221,113600,64225053,1613,1614,1614,1613,333
|
|
20231221,113500,63687919,1613,1613,1613,1613,0
|
|
20231221,113400,63687919,1613,1613,1613,1613,17
|
|
20231221,113300,63660498,1614,1614,1614,1614,10
|
|
20231221,113200,63644358,1613,1613,1613,1613,0
|
|
20231221,113100,63644358,1613,1613,1613,1613,17
|
|
20231221,113000,63616937,1613,1613,1613,1613,17
|
|
20231221,112900,63589516,1613,1613,1613,1613,0
|
|
20231221,112800,63589516,1613,1613,1613,1613,17
|
|
20231221,112700,63562095,1613,1613,1613,1613,18
|
|
20231221,112600,63533061,1613,1613,1613,1613,650
|
|
20231221,112500,62484611,1613,1613,1613,1613,17
|
|
20231221,112400,62457190,1613,1613,1613,1613,17
|
|
20231221,112300,62429769,1613,1613,1613,1613,0
|
|
20231221,112200,62429769,1613,1613,1613,1613,18
|
|
20231221,112100,62400735,1613,1613,1613,1613,17
|
|
20231221,112000,62373314,1613,1613,1613,1613,0
|
|
20231221,111900,62373314,1613,1613,1613,1613,27
|
|
20231221,111800,62329763,1613,1613,1613,1613,17
|
|
20231221,111700,62302342,1613,1613,1613,1613,0
|
|
20231221,111600,62302342,1613,1613,1613,1613,18
|
|
20231221,111500,62273308,1613,1613,1613,1613,17
|
|
20231221,111400,62245887,1613,1613,1613,1613,15
|
|
20231221,111300,62221692,1613,1613,1613,1613,2
|
|
20231221,111200,62218466,1613,1613,1613,1613,517
|
|
20231221,111100,61384545,1613,1613,1613,1613,0
|
|
20231221,111000,61384545,1613,1613,1613,1613,18
|
|
20231221,110900,61355511,1613,1613,1613,1613,17
|
|
20231221,110800,61328090,1613,1613,1613,1613,0
|
|
20231221,110700,61328090,1613,1613,1613,1613,17
|
|
20231221,110600,61300669,1613,1613,1613,1613,18
|
|
20231221,110500,61271635,1613,1613,1613,1613,0
|
|
20231221,110400,61271635,1613,1613,1613,1613,17
|
|
20231221,110300,61244214,1613,1613,1613,1613,17
|
|
20231221,110200,61216793,1618,1618,1618,1618,1
|
|
20231221,110100,61215175,1613,1613,1613,1613,17
|
|
20231221,110000,61187754,1613,1613,1613,1613,518
|
|
20231221,105900,60352220,1613,1613,1613,1613,0
|
|
20231221,105800,60352220,1613,1613,1613,1613,17
|
|
20231221,105700,60324799,1613,1613,1613,1613,17
|
|
20231221,105600,60297378,1613,1613,1613,1613,0
|
|
20231221,105500,60297378,1613,1613,1613,1613,107
|
|
20231221,105400,60124787,1613,1613,1613,1613,18
|
|
20231221,105300,60095753,1613,1614,1614,1613,1051
|
|
20231221,105200,58400354,1614,1614,1614,1614,17
|
|
20231221,105100,58372916,1614,1614,1614,1614,17
|
|
20231221,105000,58345478,1613,1613,1613,1613,0
|
|
20231221,104900,58345478,1613,1613,1613,1613,18
|
|
20231221,104800,58316444,1613,1613,1613,1613,17
|
|
20231221,104700,58289023,1613,1613,1613,1613,0
|
|
20231221,104600,58289023,1613,1613,1613,1613,17
|
|
20231221,104500,58261602,1613,1613,1613,1613,17
|
|
20231221,104400,58234181,1614,1614,1614,1614,0
|
|
20231221,104300,58234181,1614,1614,1614,1614,18
|
|
20231221,104200,58205129,1614,1614,1614,1614,17
|
|
20231221,104100,58177691,1613,1613,1613,1613,0
|
|
20231221,104000,58177691,1613,1613,1613,1613,17
|
|
20231221,103900,58150270,1619,1613,1619,1612,297
|
|
20231221,103800,57670846,1612,1612,1612,1612,6
|
|
20231221,103700,57661174,1612,1614,1614,1612,2193
|
|
20231221,103600,54123783,1614,1614,1614,1614,950
|
|
20231221,103500,52590483,1614,1614,1614,1614,160
|
|
20231221,103400,52332243,1614,1614,1614,1614,17
|
|
20231221,103300,52304805,1614,1614,1614,1614,18
|
|
20231221,103200,52275753,1613,1613,1613,1613,0
|
|
20231221,103100,52275753,1613,1613,1613,1613,17
|
|
20231221,103000,52248332,1613,1613,1613,1613,27
|
|
20231221,102900,52204781,1613,1613,1613,1613,0
|
|
20231221,102800,52204781,1613,1613,1613,1613,17
|
|
20231221,102700,52177360,1613,1613,1613,1613,18
|
|
20231221,102600,52148326,1618,1618,1618,1618,0
|
|
20231221,102500,52148326,1618,1618,1618,1618,78
|
|
20231221,102400,52022122,1613,1613,1613,1613,17
|
|
20231221,102300,51994701,1613,1613,1613,1613,0
|
|
20231221,102200,51994701,1613,1613,1613,1613,17
|
|
20231221,102100,51967280,1613,1612,1613,1612,138
|
|
20231221,102000,51744817,1612,1612,1612,1612,1
|
|
20231221,101900,51743205,1613,1613,1613,1613,114
|
|
20231221,101800,51559323,1613,1613,1613,1613,3383
|
|
20231221,101700,46102544,1613,1613,1613,1613,0
|
|
20231221,101600,46102544,1613,1613,1613,1613,18
|
|
20231221,101500,46073510,1613,1613,1613,1613,17
|
|
20231221,101400,46046089,1613,1613,1613,1613,0
|
|
20231221,101300,46046089,1613,1618,1618,1613,230
|
|
20231221,101200,45675034,1618,1613,1618,1613,320
|
|
20231221,101100,45157359,1618,1618,1618,1618,1
|
|
20231221,101000,45155741,1613,1613,1613,1613,22
|
|
20231221,100900,45120255,1613,1613,1613,1613,17
|
|
20231221,100800,45092834,1613,1613,1613,1613,0
|
|
20231221,100700,45092834,1613,1613,1613,1613,17
|
|
20231221,100600,45065413,1613,1613,1613,1613,17
|
|
20231221,100500,45037992,1615,1615,1615,1615,0
|
|
20231221,100400,45037992,1615,1615,1615,1615,225
|
|
20231221,100300,44674617,1615,1615,1615,1615,17
|
|
20231221,100200,44647162,1615,1615,1615,1615,0
|
|
20231221,100100,44647162,1615,1615,1615,1615,17
|
|
20231221,100000,44619707,1619,1615,1619,1615,1524
|
|
20231221,095900,42158423,1615,1615,1615,1615,0
|
|
20231221,095800,42158423,1615,1615,1615,1615,17
|
|
20231221,095700,42130968,1615,1615,1615,1615,17
|
|
20231221,095600,42103513,1615,1615,1615,1615,286
|
|
20231221,095500,41641623,1612,1612,1612,1612,26
|
|
20231221,095400,41599711,1612,1613,1613,1612,400
|
|
20231221,095300,40954602,1613,1613,1613,1613,0
|
|
20231221,095200,40954602,1613,1613,1613,1613,1017
|
|
20231221,095100,39314181,1613,1613,1613,1613,217
|
|
20231221,095000,38964160,1615,1615,1615,1615,5
|
|
20231221,094900,38956085,1613,1613,1613,1613,17
|
|
20231221,094800,38928664,1613,1613,1613,1613,0
|
|
20231221,094700,38928664,1613,1615,1615,1613,120
|
|
20231221,094600,38734900,1613,1613,1613,1613,17
|
|
20231221,094500,38707479,1613,1613,1613,1613,1
|
|
20231221,094400,38705866,1613,1614,1614,1613,36
|
|
20231221,094300,38647779,1614,1615,1615,1614,38
|
|
20231221,094200,38586427,1615,1615,1615,1615,0
|
|
20231221,094100,38586427,1615,1619,1619,1615,60
|
|
20231221,094000,38489327,1619,1614,1619,1614,18
|
|
20231221,093900,38460270,1613,1613,1613,1613,0
|
|
20231221,093800,38460270,1613,1613,1613,1613,17
|
|
20231221,093700,38432849,1612,1612,1619,1612,76
|
|
20231221,093600,38310323,1612,1612,1612,1612,0
|
|
20231221,093500,38310323,1612,1612,1612,1612,641
|
|
20231221,093400,37277031,1612,1613,1613,1612,168
|
|
20231221,093300,37006162,1619,1619,1619,1619,1
|
|
20231221,093200,37004543,1613,1619,1619,1613,19
|
|
20231221,093100,36973884,1619,1619,1619,1619,1
|
|
20231221,093000,36972265,1620,1620,1620,1620,1
|
|
20231221,092900,36970645,1612,1612,1612,1612,17
|
|
20231221,092800,36943241,1612,1612,1612,1612,17
|
|
20231221,092700,36915837,1612,1612,1612,1612,0
|
|
20231221,092600,36915837,1612,1611,1612,1611,118
|
|
20231221,092500,36725721,1610,1610,1610,1610,17
|
|
20231221,092400,36698351,1610,1610,1610,1610,550
|
|
20231221,092300,35812851,1610,1610,1610,1610,183
|
|
20231221,092200,35518221,1610,1620,1620,1610,20030
|
|
20231221,092100,3249628,1619,1620,1620,1619,487
|
|
20231221,092000,2460988,1620,1621,1621,1620,19
|
|
20231221,091900,2430207,1621,1622,1622,1621,78
|
|
20231221,091800,2303768,1622,1622,1622,1622,19
|
|
20231221,091700,2272950,1622,1622,1623,1622,112
|
|
20231221,091600,2091186,1622,1619,1622,1619,353
|
|
20231221,091500,1518835,1619,1619,1619,1619,0
|
|
20231221,091400,1518835,1619,1619,1619,1619,21
|
|
20231221,091300,1484836,1620,1620,1620,1620,6
|
|
20231221,091200,1475116,1620,1620,1620,1620,6
|
|
20231221,091100,1465396,1620,1620,1620,1619,37
|
|
20231221,091000,1405473,1619,1620,1620,1619,116
|
|
20231221,090900,1217571,1619,1619,1619,1619,0
|
|
20231221,090800,1217571,1619,1619,1620,1619,51
|
|
20231221,090700,1134982,1619,1615,1619,1615,18
|
|
20231221,090600,1105908,1615,1615,1615,1615,5
|
|
20231221,090500,1097833,1615,1615,1615,1615,12
|
|
20231221,090400,1078453,1615,1615,1615,1615,18
|
|
20231221,090300,1049383,1615,1615,1615,1615,10
|
|
20231221,090200,1033233,1614,1614,1614,1614,120
|
|
20231221,090100,839553,1614,1614,1614,1614,33
|
|
20231221,090000,786291,1614,1622,1622,1614,485
|