605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,190200,316737413,1331,1331,1331,1331,3657
|
|
20231222,190100,316737413,1331,1331,1331,1331,0
|
|
20231222,190000,316737413,1331,1331,1331,1331,0
|
|
20231222,185900,316737413,1331,1331,1331,1331,0
|
|
20231222,185800,316737413,1331,1331,1331,1331,0
|
|
20231222,185700,316737413,1331,1331,1331,1331,0
|
|
20231222,185600,316737413,1331,1331,1331,1331,0
|
|
20231222,185500,316737413,1331,1331,1331,1331,0
|
|
20231222,185400,316737413,1331,1331,1331,1331,0
|
|
20231222,185300,316737413,1331,1331,1331,1331,0
|
|
20231222,185200,316737413,1331,1331,1331,1331,0
|
|
20231222,185100,316737413,1331,1331,1331,1331,0
|
|
20231222,185000,316737413,1331,1331,1331,1331,0
|
|
20231222,184900,316737413,1331,1331,1331,1331,0
|
|
20231222,184800,316737413,1331,1331,1331,1331,0
|
|
20231222,184700,316737413,1331,1331,1331,1331,0
|
|
20231222,184600,316737413,1331,1331,1331,1331,0
|
|
20231222,184500,316737413,1331,1331,1331,1331,0
|
|
20231222,184400,316737413,1331,1331,1331,1331,0
|
|
20231222,184300,316737413,1331,1331,1331,1331,0
|
|
20231222,184200,316737413,1331,1331,1331,1331,0
|
|
20231222,184100,316737413,1331,1331,1331,1331,0
|
|
20231222,184000,316737413,1331,1331,1331,1331,0
|
|
20231222,183900,316737413,1331,1331,1331,1331,0
|
|
20231222,183800,316737413,1331,1331,1331,1331,0
|
|
20231222,183700,316737413,1331,1331,1331,1331,0
|
|
20231222,183600,316737413,1331,1331,1331,1331,0
|
|
20231222,183500,316737413,1331,1331,1331,1331,0
|
|
20231222,183400,316737413,1331,1331,1331,1331,0
|
|
20231222,183300,316737413,1331,1331,1331,1331,0
|
|
20231222,183200,316737413,1331,1331,1331,1331,3657
|
|
20231222,183100,316737413,1331,1331,1331,1331,0
|
|
20231222,183000,316737413,1331,1331,1331,1331,0
|
|
20231222,182900,316737413,1331,1331,1331,1331,0
|
|
20231222,182800,316737413,1331,1331,1331,1331,0
|
|
20231222,182700,316737413,1331,1331,1331,1331,0
|
|
20231222,182600,316737413,1331,1331,1331,1331,0
|
|
20231222,182500,316737413,1331,1331,1331,1331,0
|
|
20231222,182400,316737413,1331,1331,1331,1331,0
|
|
20231222,182300,316737413,1331,1331,1331,1331,0
|
|
20231222,182200,316737413,1331,1331,1331,1331,0
|
|
20231222,182100,316737413,1331,1331,1331,1331,0
|
|
20231222,182000,316737413,1331,1331,1331,1331,0
|
|
20231222,181900,316737413,1331,1331,1331,1331,0
|
|
20231222,181800,316737413,1331,1331,1331,1331,0
|
|
20231222,181700,316737413,1331,1331,1331,1331,0
|
|
20231222,181600,316737413,1331,1331,1331,1331,0
|
|
20231222,181500,316737413,1331,1331,1331,1331,0
|
|
20231222,181400,316737413,1331,1331,1331,1331,0
|
|
20231222,181300,316737413,1331,1331,1331,1331,0
|
|
20231222,181200,316737413,1331,1331,1331,1331,0
|
|
20231222,181100,316737413,1331,1331,1331,1331,0
|
|
20231222,181000,316737413,1331,1331,1331,1331,0
|
|
20231222,180900,316737413,1331,1331,1331,1331,0
|
|
20231222,180800,316737413,1331,1331,1331,1331,0
|
|
20231222,180700,316737413,1331,1331,1331,1331,0
|
|
20231222,180600,316737413,1331,1331,1331,1331,0
|
|
20231222,180500,316737413,1331,1331,1331,1331,0
|
|
20231222,180400,316737413,1331,1331,1331,1331,0
|
|
20231222,180300,316737413,1331,1331,1331,1331,0
|
|
20231222,180200,316737413,1331,1331,1331,1331,3657
|
|
20231222,180100,316737413,1331,1331,1331,1331,0
|
|
20231222,180000,316737413,1331,1331,1331,1331,0
|
|
20231222,175900,316737413,1331,1331,1331,1331,0
|
|
20231222,175800,316737413,1331,1331,1331,1331,0
|
|
20231222,175700,316737413,1331,1331,1331,1331,0
|
|
20231222,175600,316737413,1331,1331,1331,1331,0
|
|
20231222,175500,316737413,1331,1331,1331,1331,0
|
|
20231222,175400,316737413,1331,1331,1331,1331,0
|
|
20231222,175300,316737413,1331,1331,1331,1331,0
|
|
20231222,175200,316737413,1331,1331,1331,1331,0
|
|
20231222,175100,316737413,1331,1331,1331,1331,0
|
|
20231222,175000,316737413,1331,1331,1331,1331,0
|
|
20231222,174900,316737413,1331,1331,1331,1331,0
|
|
20231222,174800,316737413,1331,1331,1331,1331,0
|
|
20231222,174700,316737413,1331,1331,1331,1331,0
|
|
20231222,174600,316737413,1331,1331,1331,1331,0
|
|
20231222,174500,316737413,1331,1331,1331,1331,0
|
|
20231222,174400,316737413,1331,1331,1331,1331,0
|
|
20231222,174300,316737413,1331,1331,1331,1331,0
|
|
20231222,174200,316737413,1331,1331,1331,1331,0
|
|
20231222,174100,316737413,1331,1331,1331,1331,0
|
|
20231222,174000,316737413,1331,1331,1331,1331,0
|
|
20231222,173900,316737413,1331,1331,1331,1331,0
|
|
20231222,173800,316737413,1331,1331,1331,1331,0
|
|
20231222,173700,316737413,1331,1331,1331,1331,0
|
|
20231222,173600,316737413,1331,1331,1331,1331,0
|
|
20231222,173500,316737413,1331,1331,1331,1331,0
|
|
20231222,173400,316737413,1331,1331,1331,1331,0
|
|
20231222,173300,316737413,1331,1331,1331,1331,0
|
|
20231222,173200,316737413,1331,1331,1331,1331,3657
|
|
20231222,173100,316737413,1331,1331,1331,1331,0
|
|
20231222,173000,316737413,1331,1331,1331,1331,0
|
|
20231222,172900,316737413,1331,1331,1331,1331,0
|
|
20231222,172800,316737413,1331,1331,1331,1331,0
|
|
20231222,172700,316737413,1331,1331,1331,1331,0
|
|
20231222,172600,316737413,1331,1331,1331,1331,0
|
|
20231222,172500,316737413,1331,1331,1331,1331,0
|
|
20231222,172400,316737413,1331,1331,1331,1331,0
|
|
20231222,172300,316737413,1331,1331,1331,1331,0
|
|
20231222,172200,316737413,1331,1331,1331,1331,0
|
|
20231222,172100,316737413,1331,1331,1331,1331,0
|
|
20231222,172000,316737413,1331,1331,1331,1331,0
|
|
20231222,171900,316737413,1331,1331,1331,1331,0
|
|
20231222,171800,316737413,1331,1331,1331,1331,0
|
|
20231222,171700,316737413,1331,1331,1331,1331,0
|
|
20231222,171600,316737413,1331,1331,1331,1331,0
|
|
20231222,171500,316737413,1331,1331,1331,1331,0
|
|
20231222,171400,316737413,1331,1331,1331,1331,0
|
|
20231222,171300,316737413,1331,1331,1331,1331,0
|
|
20231222,171200,316737413,1331,1331,1331,1331,0
|
|
20231222,171100,316737413,1331,1331,1331,1331,0
|
|
20231222,171000,316737413,1331,1331,1331,1331,0
|
|
20231222,170900,316737413,1331,1331,1331,1331,0
|
|
20231222,170800,316737413,1331,1331,1331,1331,0
|
|
20231222,170700,316737413,1331,1331,1331,1331,0
|
|
20231222,170600,316737413,1331,1331,1331,1331,0
|
|
20231222,170500,316737413,1331,1331,1331,1331,0
|
|
20231222,170400,316737413,1331,1331,1331,1331,0
|
|
20231222,170300,316737413,1331,1331,1331,1331,0
|
|
20231222,170200,316737413,1331,1331,1331,1331,3657
|
|
20231222,170100,316737413,1331,1331,1331,1331,0
|
|
20231222,170000,316737413,1331,1331,1331,1331,0
|
|
20231222,165900,316737413,1331,1331,1331,1331,0
|
|
20231222,165800,316737413,1331,1331,1331,1331,0
|
|
20231222,165700,316737413,1331,1331,1331,1331,0
|
|
20231222,165600,316737413,1331,1331,1331,1331,0
|
|
20231222,165500,316737413,1331,1331,1331,1331,0
|
|
20231222,165400,316737413,1331,1331,1331,1331,0
|
|
20231222,165300,316737413,1331,1331,1331,1331,0
|
|
20231222,165200,316737413,1331,1331,1331,1331,0
|
|
20231222,165100,316737413,1331,1331,1331,1331,0
|
|
20231222,165000,316737413,1331,1331,1331,1331,0
|
|
20231222,164900,316737413,1331,1331,1331,1331,0
|
|
20231222,164800,316737413,1331,1331,1331,1331,0
|
|
20231222,164700,316737413,1331,1331,1331,1331,0
|
|
20231222,164600,316737413,1331,1331,1331,1331,0
|
|
20231222,164500,316737413,1331,1331,1331,1331,0
|
|
20231222,164400,316737413,1331,1331,1331,1331,0
|
|
20231222,164300,316737413,1331,1331,1331,1331,0
|
|
20231222,164200,316737413,1331,1331,1331,1331,0
|
|
20231222,164100,316737413,1331,1331,1331,1331,0
|
|
20231222,164000,316737413,1331,1331,1331,1331,0
|
|
20231222,163900,316737413,1331,1331,1331,1331,0
|
|
20231222,163800,316737413,1331,1331,1331,1331,0
|
|
20231222,163700,316737413,1331,1331,1331,1331,0
|
|
20231222,163600,316737413,1331,1331,1331,1331,0
|
|
20231222,163500,316737413,1331,1331,1331,1331,0
|
|
20231222,163400,316737413,1331,1331,1331,1331,0
|
|
20231222,163300,316737413,1331,1331,1331,1331,0
|
|
20231222,163200,316737413,1331,1331,1331,1331,3657
|
|
20231222,163100,316737413,1331,1331,1331,1331,0
|
|
20231222,163000,316737413,1331,1331,1331,1331,0
|
|
20231222,162900,316737413,1331,1331,1331,1331,0
|
|
20231222,162800,316737413,1331,1331,1331,1331,0
|
|
20231222,162700,316737413,1331,1331,1331,1331,0
|
|
20231222,162600,316737413,1331,1331,1331,1331,0
|
|
20231222,162500,316737413,1331,1331,1331,1331,0
|
|
20231222,162400,316737413,1331,1331,1331,1331,0
|
|
20231222,162300,316737413,1331,1331,1331,1331,0
|
|
20231222,162200,316737413,1331,1331,1331,1331,0
|
|
20231222,162100,316737413,1331,1331,1331,1331,0
|
|
20231222,162000,316737413,1331,1331,1331,1331,0
|
|
20231222,161900,316737413,1331,1331,1331,1331,0
|
|
20231222,161800,316737413,1331,1331,1331,1331,0
|
|
20231222,161700,316737413,1331,1331,1331,1331,0
|
|
20231222,161600,316737413,1331,1331,1331,1331,0
|
|
20231222,161500,316737413,1331,1331,1331,1331,0
|
|
20231222,161400,316737413,1331,1331,1331,1331,0
|
|
20231222,161300,316737413,1331,1331,1331,1331,0
|
|
20231222,161200,316737413,1331,1331,1331,1331,0
|
|
20231222,161100,316737413,1331,1331,1331,1331,0
|
|
20231222,161000,316737413,1331,1331,1331,1331,0
|
|
20231222,160900,316737413,1331,1331,1331,1331,0
|
|
20231222,160800,316737413,1331,1331,1331,1331,0
|
|
20231222,160700,316737413,1331,1331,1331,1331,0
|
|
20231222,160600,316737413,1331,1331,1331,1331,0
|
|
20231222,160500,316737413,1331,1331,1331,1331,0
|
|
20231222,160400,316737413,1331,1331,1331,1331,0
|
|
20231222,160300,316737413,1331,1331,1331,1331,0
|
|
20231222,160200,316737413,1331,1331,1331,1331,3657
|
|
20231222,160100,316737413,1331,1331,1331,1331,0
|
|
20231222,160000,316737413,1331,1331,1331,1331,0
|
|
20231222,155900,316737413,1331,1331,1331,1331,0
|
|
20231222,155800,316737413,1331,1331,1331,1331,0
|
|
20231222,155700,316737413,1331,1331,1331,1331,0
|
|
20231222,155600,316737413,1331,1331,1331,1331,0
|
|
20231222,155500,316737413,1331,1331,1331,1331,0
|
|
20231222,155400,316737413,1331,1331,1331,1331,0
|
|
20231222,155300,316737413,1331,1331,1331,1331,0
|
|
20231222,155200,316737413,1331,1331,1331,1331,0
|
|
20231222,155100,316737413,1331,1331,1331,1331,0
|
|
20231222,155000,316737413,1331,1331,1331,1331,0
|
|
20231222,154900,316737413,1331,1331,1331,1331,0
|
|
20231222,154800,316737413,1331,1331,1331,1331,0
|
|
20231222,154700,316737413,1331,1331,1331,1331,0
|
|
20231222,154600,316737413,1331,1331,1331,1331,0
|
|
20231222,154500,316737413,1331,1331,1331,1331,0
|
|
20231222,154400,316737413,1331,1331,1331,1331,0
|
|
20231222,154300,316737413,1331,1331,1331,1331,0
|
|
20231222,154200,316737413,1331,1331,1331,1331,0
|
|
20231222,154100,316737413,1331,1331,1331,1331,0
|
|
20231222,154000,316737413,1331,1331,1331,1331,0
|
|
20231222,153900,316737413,1331,1331,1331,1331,0
|
|
20231222,153800,316737413,1331,1331,1331,1331,0
|
|
20231222,153700,316737413,1331,1331,1331,1331,0
|
|
20231222,153600,316737413,1331,1331,1331,1331,0
|
|
20231222,153500,316737413,1331,1331,1331,1331,0
|
|
20231222,153400,316737413,1331,1331,1331,1331,0
|
|
20231222,153300,316737413,1331,1331,1331,1331,0
|
|
20231222,153200,316737413,1331,1331,1331,1331,3657
|
|
20231222,153100,316737413,1331,1331,1331,1331,0
|
|
20231222,153000,316737413,1331,1331,1331,1331,3657
|
|
20231222,152900,311869946,1331,1331,1331,1331,0
|
|
20231222,152800,311869946,1331,1331,1331,1331,0
|
|
20231222,152700,311869946,1331,1331,1331,1331,0
|
|
20231222,152600,311869946,1331,1331,1331,1331,0
|
|
20231222,152500,311869946,1331,1331,1331,1331,0
|
|
20231222,152400,311869946,1331,1331,1331,1331,0
|
|
20231222,152300,311869946,1331,1331,1331,1331,0
|
|
20231222,152200,311869946,1331,1331,1331,1331,0
|
|
20231222,152100,311869946,1331,1331,1331,1331,0
|
|
20231222,152000,311869946,1331,1331,1331,1331,0
|
|
20231222,151900,311869946,1331,1330,1331,1330,4
|
|
20231222,151800,311864624,1331,1330,1331,1329,155
|
|
20231222,151700,311658505,1331,1331,1331,1331,26
|
|
20231222,151600,311623899,1331,1331,1331,1331,5
|
|
20231222,151500,311617244,1330,1330,1330,1330,610
|
|
20231222,151400,310805944,1330,1329,1330,1329,33
|
|
20231222,151300,310762082,1329,1329,1329,1329,102
|
|
20231222,151200,310626524,1330,1330,1330,1330,0
|
|
20231222,151100,310626524,1330,1329,1330,1329,8044
|
|
20231222,151000,299928506,1329,1329,1329,1329,2
|
|
20231222,150900,299925848,1329,1328,1329,1328,6247
|
|
20231222,150800,291628521,1329,1328,1329,1328,301
|
|
20231222,150700,291228592,1328,1329,1330,1328,386
|
|
20231222,150600,290715956,1330,1328,1330,1328,1702
|
|
20231222,150500,288455690,1328,1329,1329,1328,112
|
|
20231222,150400,288306944,1329,1329,1329,1329,75
|
|
20231222,150300,288207269,1329,1330,1330,1329,311
|
|
20231222,150200,287793949,1330,1331,1331,1330,376
|
|
20231222,150100,287293867,1331,1329,1331,1329,1190
|
|
20231222,150000,285712319,1330,1330,1330,1330,0
|
|
20231222,145900,285712319,1330,1330,1330,1330,1770
|
|
20231222,145800,283358219,1331,1331,1331,1331,0
|
|
20231222,145700,283358219,1331,1331,1331,1331,143
|
|
20231222,145600,283167886,1331,1331,1331,1331,10
|
|
20231222,145500,283154576,1331,1331,1331,1331,0
|
|
20231222,145400,283154576,1331,1331,1331,1331,10
|
|
20231222,145300,283141266,1333,1333,1333,1333,0
|
|
20231222,145200,283141266,1333,1332,1333,1332,1831
|
|
20231222,145100,280702363,1332,1332,1332,1332,2398
|
|
20231222,145000,277508227,1330,1330,1330,1330,22
|
|
20231222,144900,277478967,1330,1330,1330,1330,22
|
|
20231222,144800,277449707,1332,1330,1332,1330,288
|
|
20231222,144700,277066665,1330,1328,1330,1328,3220
|
|
20231222,144600,272785029,1328,1328,1328,1328,1000
|
|
20231222,144500,271457029,1329,1329,1329,1329,98
|
|
20231222,144400,271326787,1329,1330,1330,1329,522
|
|
20231222,144300,270632549,1329,1330,1330,1329,30
|
|
20231222,144200,270592659,1328,1328,1328,1328,20
|
|
20231222,144100,270566099,1328,1328,1328,1328,0
|
|
20231222,144000,270566099,1328,1329,1329,1328,137
|
|
20231222,143900,270384158,1329,1329,1329,1329,2315
|
|
20231222,143800,267307523,1329,1330,1330,1329,34
|
|
20231222,143700,267262312,1330,1330,1330,1330,10
|
|
20231222,143600,267249012,1330,1330,1330,1330,80
|
|
20231222,143500,267142612,1332,1332,1332,1332,0
|
|
20231222,143400,267142612,1332,1332,1332,1332,3
|
|
20231222,143300,267138616,1329,1329,1329,1329,307
|
|
20231222,143200,266730613,1329,1329,1329,1329,1
|
|
20231222,143100,266729284,1329,1329,1329,1329,0
|
|
20231222,143000,266729284,1329,1329,1329,1329,120
|
|
20231222,142900,266569804,1328,1328,1328,1328,5003
|
|
20231222,142800,259925820,1328,1328,1328,1328,1057
|
|
20231222,142700,258522124,1328,1328,1328,1328,248
|
|
20231222,142600,258192780,1328,1328,1328,1328,0
|
|
20231222,142500,258192780,1328,1328,1328,1328,249
|
|
20231222,142400,257862108,1328,1328,1328,1328,51
|
|
20231222,142300,257794380,1328,1328,1328,1328,4
|
|
20231222,142200,257789068,1327,1328,1328,1327,1857
|
|
20231222,142100,255322992,1328,1329,1329,1328,70
|
|
20231222,142000,255229984,1329,1333,1333,1329,18130
|
|
20231222,141900,231121064,1333,1333,1333,1333,0
|
|
20231222,141800,231121064,1333,1333,1333,1333,5
|
|
20231222,141700,231114399,1332,1332,1332,1332,2101
|
|
20231222,141600,228315867,1332,1332,1332,1332,5
|
|
20231222,141500,228309207,1332,1332,1332,1332,3
|
|
20231222,141400,228305211,1330,1331,1331,1330,335
|
|
20231222,141300,227859526,1332,1332,1332,1332,18
|
|
20231222,141200,227835550,1332,1332,1332,1332,60
|
|
20231222,141100,227755630,1331,1331,1331,1331,0
|
|
20231222,141000,227755630,1331,1331,1331,1331,500
|
|
20231222,140900,227090130,1332,1332,1332,1332,0
|
|
20231222,140800,227090130,1332,1332,1332,1332,270
|
|
20231222,140700,226730490,1332,1332,1332,1332,0
|
|
20231222,140600,226730490,1332,1332,1332,1332,1
|
|
20231222,140500,226729158,1332,1332,1332,1332,1
|
|
20231222,140400,226727826,1330,1330,1330,1330,200
|
|
20231222,140300,226461826,1331,1331,1331,1331,0
|
|
20231222,140200,226461826,1331,1331,1331,1331,0
|
|
20231222,140100,226461826,1331,1331,1331,1331,1695
|
|
20231222,140000,224205781,1332,1332,1332,1332,10
|
|
20231222,135900,224192461,1332,1332,1333,1332,19
|
|
20231222,135800,224167152,1332,1332,1332,1332,10
|
|
20231222,135700,224153832,1332,1332,1332,1332,10
|
|
20231222,135600,224140512,1332,1332,1332,1332,221
|
|
20231222,135500,223846140,1332,1332,1332,1332,6
|
|
20231222,135400,223838148,1332,1332,1332,1332,0
|
|
20231222,135300,223838148,1332,1332,1332,1332,0
|
|
20231222,135200,223838148,1332,1332,1332,1332,0
|
|
20231222,135100,223838148,1332,1332,1332,1332,74
|
|
20231222,135000,223739580,1332,1332,1332,1332,4
|
|
20231222,134900,223734252,1331,1331,1331,1331,345
|
|
20231222,134800,223275057,1331,1331,1331,1331,12
|
|
20231222,134700,223259085,1331,1331,1331,1331,150
|
|
20231222,134600,223059435,1331,1331,1331,1331,1
|
|
20231222,134500,223058104,1331,1331,1331,1331,406
|
|
20231222,134400,222517718,1331,1332,1332,1331,928
|
|
20231222,134300,221282435,1332,1332,1332,1332,0
|
|
20231222,134200,221282435,1332,1332,1332,1332,0
|
|
20231222,134100,221282435,1332,1332,1332,1332,0
|
|
20231222,134000,221282435,1332,1330,1332,1330,26
|
|
20231222,133900,221247843,1332,1332,1332,1332,1
|
|
20231222,133800,221246511,1332,1332,1332,1332,0
|
|
20231222,133700,221246511,1332,1331,1332,1331,269
|
|
20231222,133600,220888467,1331,1330,1331,1330,1849
|
|
20231222,133500,218427461,1330,1330,1330,1330,1
|
|
20231222,133400,218426131,1330,1330,1330,1330,0
|
|
20231222,133300,218426131,1330,1330,1330,1330,90
|
|
20231222,133200,218306431,1331,1331,1331,1331,1844
|
|
20231222,133100,215852067,1331,1331,1331,1331,0
|
|
20231222,133000,215852067,1331,1332,1332,1331,76
|
|
20231222,132900,215750836,1333,1333,1333,1333,0
|
|
20231222,132800,215750836,1333,1332,1333,1332,2432
|
|
20231222,132700,212511277,1333,1333,1333,1333,0
|
|
20231222,132600,212511277,1333,1333,1333,1333,100
|
|
20231222,132500,212377977,1333,1333,1333,1333,20
|
|
20231222,132400,212351317,1333,1333,1333,1333,0
|
|
20231222,132300,212351317,1333,1334,1334,1333,1627
|
|
20231222,132200,210182524,1333,1333,1333,1333,0
|
|
20231222,132100,210182524,1333,1333,1333,1333,0
|
|
20231222,132000,210182524,1333,1333,1333,1333,0
|
|
20231222,131900,210182524,1333,1333,1333,1333,1
|
|
20231222,131800,210181191,1333,1333,1333,1333,0
|
|
20231222,131700,210181191,1333,1333,1333,1333,0
|
|
20231222,131600,210181191,1333,1333,1333,1333,0
|
|
20231222,131500,210181191,1333,1333,1333,1333,0
|
|
20231222,131400,210181191,1333,1333,1333,1333,1
|
|
20231222,131300,210179858,1335,1335,1335,1335,2
|
|
20231222,131200,210177188,1333,1333,1333,1333,195
|
|
20231222,131100,209917253,1333,1333,1333,1333,300
|
|
20231222,131000,209517353,1333,1333,1333,1333,0
|
|
20231222,130900,209517353,1333,1333,1333,1333,0
|
|
20231222,130800,209517353,1333,1333,1333,1333,0
|
|
20231222,130700,209517353,1333,1333,1333,1333,150
|
|
20231222,130600,209317403,1333,1333,1333,1333,0
|
|
20231222,130500,209317403,1333,1333,1333,1333,0
|
|
20231222,130400,209317403,1333,1336,1336,1333,650
|
|
20231222,130300,208449301,1335,1335,1335,1335,532
|
|
20231222,130200,207739081,1333,1333,1333,1333,14
|
|
20231222,130100,207720419,1333,1333,1333,1333,0
|
|
20231222,130000,207720419,1333,1333,1333,1333,1224
|
|
20231222,125900,206088827,1333,1333,1333,1333,0
|
|
20231222,125800,206088827,1333,1333,1333,1333,0
|
|
20231222,125700,206088827,1333,1333,1333,1333,170
|
|
20231222,125600,205862217,1333,1333,1333,1333,80
|
|
20231222,125500,205755577,1333,1333,1333,1333,8
|
|
20231222,125400,205744913,1333,1333,1333,1333,751
|
|
20231222,125300,204743830,1333,1333,1333,1333,0
|
|
20231222,125200,204743830,1333,1333,1333,1333,0
|
|
20231222,125100,204743830,1333,1333,1333,1333,17
|
|
20231222,125000,204721169,1333,1333,1333,1333,0
|
|
20231222,124900,204721169,1333,1332,1333,1332,910
|
|
20231222,124800,203509045,1332,1332,1332,1332,0
|
|
20231222,124700,203509045,1332,1332,1332,1332,0
|
|
20231222,124600,203509045,1332,1332,1332,1332,267
|
|
20231222,124500,203153401,1333,1333,1333,1333,0
|
|
20231222,124400,203153401,1333,1333,1333,1333,60
|
|
20231222,124300,203073421,1333,1333,1333,1333,1
|
|
20231222,124200,203072088,1333,1333,1333,1333,111
|
|
20231222,124100,202924125,1333,1333,1333,1333,1
|
|
20231222,124000,202922792,1333,1334,1334,1333,1537
|
|
20231222,123900,200873966,1333,1333,1333,1333,0
|
|
20231222,123800,200873966,1333,1333,1333,1333,1000
|
|
20231222,123700,199540966,1333,1333,1333,1333,0
|
|
20231222,123600,199540966,1333,1333,1333,1333,0
|
|
20231222,123500,199540966,1333,1333,1333,1333,0
|
|
20231222,123400,199540966,1333,1333,1333,1333,0
|
|
20231222,123300,199540966,1333,1333,1333,1333,41
|
|
20231222,123200,199486313,1333,1333,1333,1333,0
|
|
20231222,123100,199486313,1333,1333,1333,1333,55
|
|
20231222,123000,199412998,1333,1333,1333,1333,100
|
|
20231222,122900,199279698,1333,1333,1333,1333,133
|
|
20231222,122800,199102409,1333,1333,1333,1333,1
|
|
20231222,122700,199101076,1333,1333,1333,1333,10
|
|
20231222,122600,199087746,1332,1332,1332,1332,0
|
|
20231222,122500,199087746,1332,1332,1332,1332,0
|
|
20231222,122400,199087746,1332,1332,1332,1332,0
|
|
20231222,122300,199087746,1332,1332,1332,1332,20
|
|
20231222,122200,199061106,1332,1332,1332,1332,756
|
|
20231222,122100,198054114,1332,1332,1332,1332,118
|
|
20231222,122000,197896938,1332,1332,1332,1332,200
|
|
20231222,121900,197630538,1332,1332,1332,1332,1008
|
|
20231222,121800,196287882,1332,1332,1332,1332,0
|
|
20231222,121700,196287882,1332,1332,1332,1332,14
|
|
20231222,121600,196269234,1332,1332,1332,1332,81
|
|
20231222,121500,196161342,1332,1332,1332,1332,27
|
|
20231222,121400,196125378,1332,1332,1332,1332,51
|
|
20231222,121300,196057446,1332,1332,1332,1332,105
|
|
20231222,121200,195917586,1331,1331,1331,1331,150
|
|
20231222,121100,195717936,1331,1331,1331,1331,200
|
|
20231222,121000,195451736,1331,1331,1331,1331,150
|
|
20231222,120900,195252086,1331,1331,1331,1331,153
|
|
20231222,120800,195048443,1331,1331,1331,1331,300
|
|
20231222,120700,194649143,1331,1331,1331,1331,300
|
|
20231222,120600,194249843,1330,1331,1331,1330,967
|
|
20231222,120500,192963420,1332,1331,1332,1331,351
|
|
20231222,120400,192496209,1331,1331,1331,1331,514
|
|
20231222,120300,191812075,1331,1331,1331,1331,2
|
|
20231222,120200,191809413,1331,1331,1331,1331,5
|
|
20231222,120100,191802758,1331,1331,1331,1331,246
|
|
20231222,120000,191475332,1331,1331,1331,1331,105
|
|
20231222,115900,191335577,1331,1331,1331,1331,0
|
|
20231222,115800,191335577,1331,1332,1332,1331,2101
|
|
20231222,115700,188539139,1332,1332,1332,1332,480
|
|
20231222,115600,187899779,1332,1332,1332,1332,20
|
|
20231222,115500,187873139,1332,1332,1332,1332,0
|
|
20231222,115400,187873139,1332,1332,1332,1332,100
|
|
20231222,115300,187739939,1332,1332,1332,1332,200
|
|
20231222,115200,187473539,1332,1332,1332,1332,0
|
|
20231222,115100,187473539,1332,1332,1332,1332,150
|
|
20231222,115000,187273739,1332,1332,1332,1332,8
|
|
20231222,114900,187263083,1332,1332,1332,1332,10
|
|
20231222,114800,187249763,1332,1332,1332,1332,132
|
|
20231222,114700,187073939,1332,1332,1332,1332,727
|
|
20231222,114600,186105575,1331,1331,1331,1331,455
|
|
20231222,114500,185499970,1331,1330,1331,1330,13
|
|
20231222,114400,185482677,1331,1331,1331,1331,213
|
|
20231222,114300,185199174,1330,1330,1330,1330,0
|
|
20231222,114200,185199174,1330,1331,1331,1330,7
|
|
20231222,114100,185189862,1331,1331,1331,1331,0
|
|
20231222,114000,185189862,1331,1331,1331,1331,200
|
|
20231222,113900,184923662,1331,1331,1331,1331,252
|
|
20231222,113800,184588250,1331,1331,1331,1331,0
|
|
20231222,113700,184588250,1331,1331,1331,1331,1151
|
|
20231222,113600,183056269,1331,1331,1331,1331,316
|
|
20231222,113500,182635673,1330,1330,1330,1330,0
|
|
20231222,113400,182635673,1330,1331,1331,1330,127
|
|
20231222,113300,182466642,1331,1331,1331,1331,0
|
|
20231222,113200,182466642,1331,1331,1331,1331,35
|
|
20231222,113100,182420057,1331,1331,1331,1331,698
|
|
20231222,113000,181491019,1331,1331,1331,1331,33
|
|
20231222,112900,181447096,1331,1331,1331,1331,0
|
|
20231222,112800,181447096,1331,1331,1331,1331,299
|
|
20231222,112700,181049127,1330,1331,1331,1330,58
|
|
20231222,112600,180971963,1331,1330,1331,1330,28
|
|
20231222,112500,180934720,1331,1331,1331,1331,0
|
|
20231222,112400,180934720,1331,1331,1331,1331,300
|
|
20231222,112300,180535420,1331,1331,1331,1331,10
|
|
20231222,112200,180522110,1331,1330,1331,1330,33
|
|
20231222,112100,180478219,1330,1331,1331,1330,23
|
|
20231222,112000,180447618,1331,1331,1331,1331,0
|
|
20231222,111900,180447618,1331,1331,1331,1328,610
|
|
20231222,111800,179637230,1332,1332,1332,1332,0
|
|
20231222,111700,179637230,1332,1332,1332,1332,0
|
|
20231222,111600,179637230,1332,1332,1332,1332,1
|
|
20231222,111500,179635898,1332,1332,1332,1332,1
|
|
20231222,111400,179634566,1328,1330,1330,1328,1717
|
|
20231222,111300,177352293,1331,1330,1331,1330,455
|
|
20231222,111200,176747042,1330,1330,1330,1330,0
|
|
20231222,111100,176747042,1330,1330,1330,1329,437
|
|
20231222,111000,176165833,1330,1330,1330,1330,3
|
|
20231222,110900,176161843,1330,1329,1330,1328,202
|
|
20231222,110800,175893418,1328,1330,1330,1328,5089
|
|
20231222,110700,169133404,1330,1331,1331,1330,3657
|
|
20231222,110600,164269394,1330,1333,1333,1330,3825
|
|
20231222,110500,159179515,1332,1333,1333,1332,110
|
|
20231222,110400,159032890,1333,1333,1333,1333,0
|
|
20231222,110300,159032890,1333,1333,1333,1332,103
|
|
20231222,110200,158895691,1333,1333,1333,1332,315
|
|
20231222,110100,158476096,1333,1333,1333,1333,21
|
|
20231222,110000,158448103,1333,1333,1333,1333,22
|
|
20231222,105900,158418777,1333,1333,1333,1333,3
|
|
20231222,105800,158414778,1333,1333,1333,1333,14
|
|
20231222,105700,158396116,1333,1333,1333,1333,100
|
|
20231222,105600,158262816,1333,1332,1333,1332,316
|
|
20231222,105500,157841898,1333,1333,1333,1333,0
|
|
20231222,105400,157841898,1333,1333,1333,1333,204
|
|
20231222,105300,157569966,1333,1333,1333,1333,330
|
|
20231222,105200,157130076,1333,1333,1333,1333,10
|
|
20231222,105100,157116746,1333,1333,1333,1333,5
|
|
20231222,105000,157110081,1332,1332,1332,1332,7
|
|
20231222,104900,157100757,1333,1333,1333,1333,58
|
|
20231222,104800,157023443,1333,1333,1333,1333,525
|
|
20231222,104700,156323618,1333,1333,1333,1333,2
|
|
20231222,104600,156320952,1333,1332,1333,1332,510
|
|
20231222,104500,155641275,1332,1332,1332,1332,52
|
|
20231222,104400,155572011,1332,1332,1332,1331,1421
|
|
20231222,104300,153680139,1332,1332,1332,1332,393
|
|
20231222,104200,153156663,1332,1332,1332,1332,0
|
|
20231222,104100,153156663,1332,1332,1332,1332,100
|
|
20231222,104000,153023463,1333,1333,1333,1333,0
|
|
20231222,103900,153023463,1333,1333,1333,1333,50
|
|
20231222,103800,152956813,1333,1333,1333,1333,280
|
|
20231222,103700,152583573,1330,1336,1336,1330,10419
|
|
20231222,103600,138719656,1334,1333,1334,1333,897
|
|
20231222,103500,137523446,1333,1333,1333,1333,2
|
|
20231222,103400,137520780,1330,1330,1330,1330,0
|
|
20231222,103300,137520780,1330,1333,1333,1330,3710
|
|
20231222,103200,132585062,1333,1333,1333,1333,33
|
|
20231222,103100,132541073,1333,1333,1333,1331,4013
|
|
20231222,103000,127197476,1333,1333,1333,1333,18
|
|
20231222,102900,127173482,1332,1334,1334,1332,2154
|
|
20231222,102800,124304249,1333,1333,1333,1333,295
|
|
20231222,102700,123911014,1333,1333,1333,1333,10
|
|
20231222,102600,123897684,1333,1333,1333,1333,435
|
|
20231222,102500,123317829,1333,1333,1333,1333,201
|
|
20231222,102400,123049896,1333,1334,1334,1333,611
|
|
20231222,102300,122235432,1334,1333,1334,1333,137
|
|
20231222,102200,122052794,1332,1334,1334,1332,10919
|
|
20231222,102100,107504918,1334,1336,1336,1334,245
|
|
20231222,102000,107177846,1336,1336,1336,1336,11
|
|
20231222,101900,107163150,1335,1335,1336,1335,460
|
|
20231222,101800,106549000,1336,1336,1336,1336,0
|
|
20231222,101700,106549000,1336,1336,1336,1336,7
|
|
20231222,101600,106539648,1335,1335,1335,1335,45
|
|
20231222,101500,106479573,1335,1335,1335,1335,0
|
|
20231222,101400,106479573,1335,1335,1335,1335,51
|
|
20231222,101300,106411488,1334,1334,1334,1334,0
|
|
20231222,101200,106411488,1334,1334,1334,1334,100
|
|
20231222,101100,106278088,1334,1335,1335,1334,62
|
|
20231222,101000,106195329,1334,1334,1334,1334,1000
|
|
20231222,100900,104861329,1334,1334,1334,1334,0
|
|
20231222,100800,104861329,1334,1334,1334,1334,3
|
|
20231222,100700,104857327,1335,1335,1335,1335,0
|
|
20231222,100600,104857327,1335,1335,1335,1335,9
|
|
20231222,100500,104845312,1336,1336,1336,1336,0
|
|
20231222,100400,104845312,1336,1336,1336,1336,37
|
|
20231222,100300,104795880,1336,1334,1336,1334,12
|
|
20231222,100200,104779852,1337,1337,1337,1337,0
|
|
20231222,100100,104779852,1337,1336,1337,1332,20013
|
|
20231222,100000,78102967,1336,1336,1336,1336,0
|
|
20231222,095900,78102967,1336,1336,1336,1336,10
|
|
20231222,095800,78089607,1338,1338,1338,1338,14
|
|
20231222,095700,78070875,1338,1338,1338,1338,15
|
|
20231222,095600,78050805,1335,1338,1338,1335,6
|
|
20231222,095500,78042789,1339,1339,1339,1339,4
|
|
20231222,095400,78037433,1339,1338,1339,1337,54
|
|
20231222,095300,77965194,1337,1335,1337,1335,2967
|
|
20231222,095200,73998707,1335,1335,1335,1335,0
|
|
20231222,095100,73998707,1335,1335,1335,1335,0
|
|
20231222,095000,73998707,1335,1335,1335,1335,5
|
|
20231222,094900,73992032,1335,1335,1335,1335,300
|
|
20231222,094800,73591532,1335,1335,1335,1335,11
|
|
20231222,094700,73576847,1334,1334,1334,1334,0
|
|
20231222,094600,73576847,1334,1333,1334,1333,3803
|
|
20231222,094500,68506459,1333,1333,1333,1333,15
|
|
20231222,094400,68486464,1333,1333,1333,1333,799
|
|
20231222,094300,67421397,1333,1333,1333,1333,130
|
|
20231222,094200,67248107,1333,1333,1333,1332,189
|
|
20231222,094100,66996201,1333,1334,1334,1333,1377
|
|
20231222,094000,65160650,1333,1334,1334,1333,2482
|
|
20231222,093900,61851939,1334,1334,1334,1334,27
|
|
20231222,093800,61815921,1334,1334,1334,1334,64
|
|
20231222,093700,61730545,1334,1334,1334,1334,80
|
|
20231222,093600,61623825,1334,1336,1336,1334,2562
|
|
20231222,093500,58204921,1337,1336,1338,1336,8
|
|
20231222,093400,58194224,1338,1338,1338,1338,0
|
|
20231222,093300,58194224,1338,1338,1338,1338,16
|
|
20231222,093200,58172816,1339,1339,1339,1339,5
|
|
20231222,093100,58166121,1339,1339,1339,1339,30
|
|
20231222,093000,58125951,1336,1335,1336,1335,746
|
|
20231222,092900,57129891,1335,1333,1335,1333,4463
|
|
20231222,092800,51180458,1333,1334,1334,1333,5440
|
|
20231222,092700,43928542,1335,1334,1335,1334,390
|
|
20231222,092600,43407972,1335,1335,1335,1335,229
|
|
20231222,092500,43102257,1335,1335,1335,1335,100
|
|
20231222,092400,42968757,1333,1333,1333,1333,114
|
|
20231222,092300,42816795,1335,1335,1335,1335,15
|
|
20231222,092200,42796770,1335,1333,1335,1333,575
|
|
20231222,092100,42030281,1334,1335,1335,1334,2376
|
|
20231222,092000,38860691,1335,1336,1336,1335,4763
|
|
20231222,091900,32499679,1336,1340,1340,1336,1701
|
|
20231222,091800,30226734,1340,1340,1340,1340,801
|
|
20231222,091700,29153394,1340,1340,1340,1340,0
|
|
20231222,091600,29153394,1340,1340,1340,1339,35
|
|
20231222,091500,29106506,1340,1341,1341,1340,11
|
|
20231222,091400,29091756,1341,1341,1341,1341,1
|
|
20231222,091300,29090415,1336,1336,1336,1336,37
|
|
20231222,091200,29040983,1336,1336,1336,1336,2581
|
|
20231222,091100,25592767,1337,1337,1338,1337,1009
|
|
20231222,091000,24243733,1337,1340,1340,1337,1717
|
|
20231222,090900,21947035,1340,1340,1340,1340,2405
|
|
20231222,090800,18724335,1340,1340,1342,1338,4425
|
|
20231222,090700,12794734,1341,1342,1343,1341,4443
|
|
20231222,090600,6835128,1344,1344,1345,1344,212
|
|
20231222,090500,6550163,1345,1345,1345,1344,1113
|
|
20231222,090400,5053179,1349,1349,1349,1349,10
|
|
20231222,090300,5039689,1346,1351,1351,1346,368
|
|
20231222,090200,4542787,1358,1358,1358,1358,301
|
|
20231222,090100,4134029,1358,1358,1358,1358,2
|
|
20231222,090000,4131313,1359,1360,1360,1359,3038
|