606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,190300,382431149,1597,1597,1597,1597,12036
|
|
20231208,190200,382431149,1597,1597,1597,1597,0
|
|
20231208,190100,382431149,1597,1597,1597,1597,0
|
|
20231208,190000,382431149,1597,1597,1597,1597,0
|
|
20231208,185900,382431149,1597,1597,1597,1597,0
|
|
20231208,185800,382431149,1597,1597,1597,1597,0
|
|
20231208,185700,382431149,1597,1597,1597,1597,0
|
|
20231208,185600,382431149,1597,1597,1597,1597,0
|
|
20231208,185500,382431149,1597,1597,1597,1597,0
|
|
20231208,185400,382431149,1597,1597,1597,1597,0
|
|
20231208,185300,382431149,1597,1597,1597,1597,0
|
|
20231208,185200,382431149,1597,1597,1597,1597,0
|
|
20231208,185100,382431149,1597,1597,1597,1597,0
|
|
20231208,185000,382431149,1597,1597,1597,1597,0
|
|
20231208,184900,382431149,1597,1597,1597,1597,0
|
|
20231208,184800,382431149,1597,1597,1597,1597,0
|
|
20231208,184700,382431149,1597,1597,1597,1597,0
|
|
20231208,184600,382431149,1597,1597,1597,1597,0
|
|
20231208,184500,382431149,1597,1597,1597,1597,0
|
|
20231208,184400,382431149,1597,1597,1597,1597,0
|
|
20231208,184300,382431149,1597,1597,1597,1597,0
|
|
20231208,184200,382431149,1597,1597,1597,1597,0
|
|
20231208,184100,382431149,1597,1597,1597,1597,0
|
|
20231208,184000,382431149,1597,1597,1597,1597,0
|
|
20231208,183900,382431149,1597,1597,1597,1597,0
|
|
20231208,183800,382431149,1597,1597,1597,1597,0
|
|
20231208,183700,382431149,1597,1597,1597,1597,0
|
|
20231208,183600,382431149,1597,1597,1597,1597,0
|
|
20231208,183500,382431149,1597,1597,1597,1597,0
|
|
20231208,183400,382431149,1597,1597,1597,1597,0
|
|
20231208,183300,382431149,1597,1597,1597,1597,12036
|
|
20231208,183200,382431149,1597,1597,1597,1597,0
|
|
20231208,183100,382431149,1597,1597,1597,1597,0
|
|
20231208,183000,382431149,1597,1597,1597,1597,0
|
|
20231208,182900,382431149,1597,1597,1597,1597,0
|
|
20231208,182800,382431149,1597,1597,1597,1597,0
|
|
20231208,182700,382431149,1597,1597,1597,1597,0
|
|
20231208,182600,382431149,1597,1597,1597,1597,0
|
|
20231208,182500,382431149,1597,1597,1597,1597,0
|
|
20231208,182400,382431149,1597,1597,1597,1597,0
|
|
20231208,182300,382431149,1597,1597,1597,1597,0
|
|
20231208,182200,382431149,1597,1597,1597,1597,0
|
|
20231208,182100,382431149,1597,1597,1597,1597,0
|
|
20231208,182000,382431149,1597,1597,1597,1597,0
|
|
20231208,181900,382431149,1597,1597,1597,1597,0
|
|
20231208,181800,382431149,1597,1597,1597,1597,0
|
|
20231208,181700,382431149,1597,1597,1597,1597,0
|
|
20231208,181600,382431149,1597,1597,1597,1597,0
|
|
20231208,181500,382431149,1597,1597,1597,1597,0
|
|
20231208,181400,382431149,1597,1597,1597,1597,0
|
|
20231208,181300,382431149,1597,1597,1597,1597,0
|
|
20231208,181200,382431149,1597,1597,1597,1597,0
|
|
20231208,181100,382431149,1597,1597,1597,1597,0
|
|
20231208,181000,382431149,1597,1597,1597,1597,0
|
|
20231208,180900,382431149,1597,1597,1597,1597,0
|
|
20231208,180800,382431149,1597,1597,1597,1597,0
|
|
20231208,180700,382431149,1597,1597,1597,1597,0
|
|
20231208,180600,382431149,1597,1597,1597,1597,0
|
|
20231208,180500,382431149,1597,1597,1597,1597,0
|
|
20231208,180400,382431149,1597,1597,1597,1597,0
|
|
20231208,180300,382431149,1597,1597,1597,1597,12036
|
|
20231208,180200,382431149,1597,1597,1597,1597,0
|
|
20231208,180100,382431149,1597,1597,1597,1597,0
|
|
20231208,180000,382431149,1597,1597,1597,1597,0
|
|
20231208,175900,382431149,1597,1597,1597,1597,0
|
|
20231208,175800,382431149,1597,1597,1597,1597,0
|
|
20231208,175700,382431149,1597,1597,1597,1597,0
|
|
20231208,175600,382431149,1597,1597,1597,1597,0
|
|
20231208,175500,382431149,1597,1597,1597,1597,0
|
|
20231208,175400,382431149,1597,1597,1597,1597,0
|
|
20231208,175300,382431149,1597,1597,1597,1597,0
|
|
20231208,175200,382431149,1597,1597,1597,1597,0
|
|
20231208,175100,382431149,1597,1597,1597,1597,0
|
|
20231208,175000,382431149,1597,1597,1597,1597,0
|
|
20231208,174900,382431149,1597,1597,1597,1597,0
|
|
20231208,174800,382431149,1597,1597,1597,1597,0
|
|
20231208,174700,382431149,1597,1597,1597,1597,0
|
|
20231208,174600,382431149,1597,1597,1597,1597,0
|
|
20231208,174500,382431149,1597,1597,1597,1597,0
|
|
20231208,174400,382431149,1597,1597,1597,1597,0
|
|
20231208,174300,382431149,1597,1597,1597,1597,0
|
|
20231208,174200,382431149,1597,1597,1597,1597,0
|
|
20231208,174100,382431149,1597,1597,1597,1597,0
|
|
20231208,174000,382431149,1597,1597,1597,1597,0
|
|
20231208,173900,382431149,1597,1597,1597,1597,0
|
|
20231208,173800,382431149,1597,1597,1597,1597,0
|
|
20231208,173700,382431149,1597,1597,1597,1597,0
|
|
20231208,173600,382431149,1597,1597,1597,1597,0
|
|
20231208,173500,382431149,1597,1597,1597,1597,0
|
|
20231208,173400,382431149,1597,1597,1597,1597,0
|
|
20231208,173300,382431149,1597,1597,1597,1597,12036
|
|
20231208,173200,382431149,1597,1597,1597,1597,0
|
|
20231208,173100,382431149,1597,1597,1597,1597,0
|
|
20231208,173000,382431149,1597,1597,1597,1597,0
|
|
20231208,172900,382431149,1597,1597,1597,1597,0
|
|
20231208,172800,382431149,1597,1597,1597,1597,0
|
|
20231208,172700,382431149,1597,1597,1597,1597,0
|
|
20231208,172600,382431149,1597,1597,1597,1597,0
|
|
20231208,172500,382431149,1597,1597,1597,1597,0
|
|
20231208,172400,382431149,1597,1597,1597,1597,0
|
|
20231208,172300,382431149,1597,1597,1597,1597,0
|
|
20231208,172200,382431149,1597,1597,1597,1597,0
|
|
20231208,172100,382431149,1597,1597,1597,1597,0
|
|
20231208,172000,382431149,1597,1597,1597,1597,0
|
|
20231208,171900,382431149,1597,1597,1597,1597,0
|
|
20231208,171800,382431149,1597,1597,1597,1597,0
|
|
20231208,171700,382431149,1597,1597,1597,1597,0
|
|
20231208,171600,382431149,1597,1597,1597,1597,0
|
|
20231208,171500,382431149,1597,1597,1597,1597,0
|
|
20231208,171400,382431149,1597,1597,1597,1597,0
|
|
20231208,171300,382431149,1597,1597,1597,1597,0
|
|
20231208,171200,382431149,1597,1597,1597,1597,0
|
|
20231208,171100,382431149,1597,1597,1597,1597,0
|
|
20231208,171000,382431149,1597,1597,1597,1597,0
|
|
20231208,170900,382431149,1597,1597,1597,1597,0
|
|
20231208,170800,382431149,1597,1597,1597,1597,0
|
|
20231208,170700,382431149,1597,1597,1597,1597,0
|
|
20231208,170600,382431149,1597,1597,1597,1597,0
|
|
20231208,170500,382431149,1597,1597,1597,1597,0
|
|
20231208,170400,382431149,1597,1597,1597,1597,0
|
|
20231208,170300,382431149,1597,1597,1597,1597,12036
|
|
20231208,170200,382431149,1597,1597,1597,1597,0
|
|
20231208,170100,382431149,1597,1597,1597,1597,0
|
|
20231208,170000,382431149,1597,1597,1597,1597,0
|
|
20231208,165900,382431149,1597,1597,1597,1597,0
|
|
20231208,165800,382431149,1597,1597,1597,1597,0
|
|
20231208,165700,382431149,1597,1597,1597,1597,0
|
|
20231208,165600,382431149,1597,1597,1597,1597,0
|
|
20231208,165500,382431149,1597,1597,1597,1597,0
|
|
20231208,165400,382431149,1597,1597,1597,1597,0
|
|
20231208,165300,382431149,1597,1597,1597,1597,0
|
|
20231208,165200,382431149,1597,1597,1597,1597,0
|
|
20231208,165100,382431149,1597,1597,1597,1597,0
|
|
20231208,165000,382431149,1597,1597,1597,1597,0
|
|
20231208,164900,382431149,1597,1597,1597,1597,0
|
|
20231208,164800,382431149,1597,1597,1597,1597,0
|
|
20231208,164700,382431149,1597,1597,1597,1597,0
|
|
20231208,164600,382431149,1597,1597,1597,1597,0
|
|
20231208,164500,382431149,1597,1597,1597,1597,0
|
|
20231208,164400,382431149,1597,1597,1597,1597,0
|
|
20231208,164300,382431149,1597,1597,1597,1597,0
|
|
20231208,164200,382431149,1597,1597,1597,1597,0
|
|
20231208,164100,382431149,1597,1597,1597,1597,0
|
|
20231208,164000,382431149,1597,1597,1597,1597,0
|
|
20231208,163900,382431149,1597,1597,1597,1597,0
|
|
20231208,163800,382431149,1597,1597,1597,1597,0
|
|
20231208,163700,382431149,1597,1597,1597,1597,0
|
|
20231208,163600,382431149,1597,1597,1597,1597,0
|
|
20231208,163500,382431149,1597,1597,1597,1597,0
|
|
20231208,163400,382431149,1597,1597,1597,1597,0
|
|
20231208,163300,382431149,1597,1597,1597,1597,12036
|
|
20231208,163200,382431149,1597,1597,1597,1597,0
|
|
20231208,163100,382431149,1597,1597,1597,1597,0
|
|
20231208,163000,382431149,1597,1597,1597,1597,0
|
|
20231208,162900,382431149,1597,1597,1597,1597,0
|
|
20231208,162800,382431149,1597,1597,1597,1597,0
|
|
20231208,162700,382431149,1597,1597,1597,1597,0
|
|
20231208,162600,382431149,1597,1597,1597,1597,0
|
|
20231208,162500,382431149,1597,1597,1597,1597,0
|
|
20231208,162400,382431149,1597,1597,1597,1597,0
|
|
20231208,162300,382431149,1597,1597,1597,1597,0
|
|
20231208,162200,382431149,1597,1597,1597,1597,0
|
|
20231208,162100,382431149,1597,1597,1597,1597,0
|
|
20231208,162000,382431149,1597,1597,1597,1597,0
|
|
20231208,161900,382431149,1597,1597,1597,1597,0
|
|
20231208,161800,382431149,1597,1597,1597,1597,0
|
|
20231208,161700,382431149,1597,1597,1597,1597,0
|
|
20231208,161600,382431149,1597,1597,1597,1597,0
|
|
20231208,161500,382431149,1597,1597,1597,1597,0
|
|
20231208,161400,382431149,1597,1597,1597,1597,0
|
|
20231208,161300,382431149,1597,1597,1597,1597,0
|
|
20231208,161200,382431149,1597,1597,1597,1597,0
|
|
20231208,161100,382431149,1597,1597,1597,1597,0
|
|
20231208,161000,382431149,1597,1597,1597,1597,0
|
|
20231208,160900,382431149,1597,1597,1597,1597,0
|
|
20231208,160800,382431149,1597,1597,1597,1597,0
|
|
20231208,160700,382431149,1597,1597,1597,1597,0
|
|
20231208,160600,382431149,1597,1597,1597,1597,0
|
|
20231208,160500,382431149,1597,1597,1597,1597,0
|
|
20231208,160400,382431149,1597,1597,1597,1597,0
|
|
20231208,160300,382431149,1597,1597,1597,1597,12036
|
|
20231208,160200,382431149,1597,1597,1597,1597,0
|
|
20231208,160100,382431149,1597,1597,1597,1597,0
|
|
20231208,160000,382431149,1597,1597,1597,1597,0
|
|
20231208,155900,382431149,1597,1597,1597,1597,0
|
|
20231208,155800,382431149,1597,1597,1597,1597,0
|
|
20231208,155700,382431149,1597,1597,1597,1597,0
|
|
20231208,155600,382431149,1597,1597,1597,1597,0
|
|
20231208,155500,382431149,1597,1597,1597,1597,0
|
|
20231208,155400,382431149,1597,1597,1597,1597,0
|
|
20231208,155300,382431149,1597,1597,1597,1597,0
|
|
20231208,155200,382431149,1597,1597,1597,1597,0
|
|
20231208,155100,382431149,1597,1597,1597,1597,0
|
|
20231208,155000,382431149,1597,1597,1597,1597,0
|
|
20231208,154900,382431149,1597,1597,1597,1597,0
|
|
20231208,154800,382431149,1597,1597,1597,1597,0
|
|
20231208,154700,382431149,1597,1597,1597,1597,0
|
|
20231208,154600,382431149,1597,1597,1597,1597,0
|
|
20231208,154500,382431149,1597,1597,1597,1597,0
|
|
20231208,154400,382431149,1597,1597,1597,1597,0
|
|
20231208,154300,382431149,1597,1597,1597,1597,0
|
|
20231208,154200,382431149,1597,1597,1597,1597,0
|
|
20231208,154100,382431149,1597,1597,1597,1597,0
|
|
20231208,154000,382431149,1597,1597,1597,1597,0
|
|
20231208,153900,382431149,1597,1597,1597,1597,0
|
|
20231208,153800,382431149,1597,1597,1597,1597,0
|
|
20231208,153700,382431149,1597,1597,1597,1597,0
|
|
20231208,153600,382431149,1597,1597,1597,1597,0
|
|
20231208,153500,382431149,1597,1597,1597,1597,0
|
|
20231208,153400,382431149,1597,1597,1597,1597,0
|
|
20231208,153300,382431149,1597,1597,1597,1597,12036
|
|
20231208,153200,382431149,1597,1597,1597,1597,0
|
|
20231208,153100,382431149,1597,1597,1597,1597,0
|
|
20231208,153000,382431149,1597,1597,1597,1597,12036
|
|
20231208,152900,363209657,1597,1597,1597,1597,0
|
|
20231208,152800,363209657,1597,1597,1597,1597,0
|
|
20231208,152700,363209657,1597,1597,1597,1597,0
|
|
20231208,152600,363209657,1597,1597,1597,1597,0
|
|
20231208,152500,363209657,1597,1597,1597,1597,0
|
|
20231208,152400,363209657,1597,1597,1597,1597,0
|
|
20231208,152300,363209657,1597,1597,1597,1597,0
|
|
20231208,152200,363209657,1597,1597,1597,1597,0
|
|
20231208,152100,363209657,1597,1597,1597,1597,0
|
|
20231208,152000,363209657,1597,1597,1597,1597,0
|
|
20231208,151900,363209657,1597,1596,1597,1596,3769
|
|
20231208,151800,357193675,1597,1595,1597,1595,2863
|
|
20231208,151700,352625719,1595,1595,1595,1595,30
|
|
20231208,151600,352577869,1594,1594,1594,1594,0
|
|
20231208,151500,352577869,1594,1594,1594,1594,395
|
|
20231208,151400,351948239,1594,1594,1594,1594,0
|
|
20231208,151300,351948239,1594,1595,1595,1594,1164
|
|
20231208,151200,350092822,1595,1594,1595,1594,1332
|
|
20231208,151100,347969612,1595,1595,1595,1595,5
|
|
20231208,151000,347961637,1594,1594,1594,1594,79
|
|
20231208,150900,347835711,1594,1594,1594,1594,1123
|
|
20231208,150800,346045649,1594,1594,1594,1594,2
|
|
20231208,150700,346042461,1594,1594,1594,1594,7
|
|
20231208,150600,346031303,1593,1593,1593,1593,337
|
|
20231208,150500,345494462,1594,1594,1594,1594,0
|
|
20231208,150400,345494462,1594,1593,1594,1593,60
|
|
20231208,150300,345398876,1593,1593,1593,1593,0
|
|
20231208,150200,345398876,1593,1592,1593,1592,44
|
|
20231208,150100,345328822,1594,1594,1594,1594,0
|
|
20231208,150000,345328822,1594,1594,1594,1594,0
|
|
20231208,145900,345328822,1594,1594,1594,1594,0
|
|
20231208,145800,345328822,1594,1594,1594,1594,19
|
|
20231208,145700,345298536,1594,1594,1594,1594,201
|
|
20231208,145600,344978142,1592,1592,1592,1592,0
|
|
20231208,145500,344978142,1592,1592,1592,1592,0
|
|
20231208,145400,344978142,1592,1592,1592,1592,0
|
|
20231208,145300,344978142,1592,1592,1592,1592,21
|
|
20231208,145200,344944710,1592,1592,1592,1592,519
|
|
20231208,145100,344118462,1593,1593,1593,1593,2137
|
|
20231208,145000,340714221,1594,1593,1594,1593,2967
|
|
20231208,144900,335986954,1592,1590,1592,1590,1744
|
|
20231208,144800,333213194,1590,1589,1590,1589,2190
|
|
20231208,144700,329732094,1589,1588,1589,1588,600
|
|
20231208,144600,328778794,1587,1587,1587,1587,0
|
|
20231208,144500,328778794,1587,1587,1587,1587,0
|
|
20231208,144400,328778794,1587,1587,1587,1587,0
|
|
20231208,144300,328778794,1587,1587,1587,1587,222
|
|
20231208,144200,328426480,1588,1588,1588,1588,516
|
|
20231208,144100,327607072,1588,1587,1588,1587,1431
|
|
20231208,144000,325335245,1588,1588,1588,1588,20
|
|
20231208,143900,325303485,1586,1586,1586,1586,300
|
|
20231208,143800,324827685,1585,1585,1585,1585,1413
|
|
20231208,143700,322588080,1582,1582,1582,1582,0
|
|
20231208,143600,322588080,1582,1582,1582,1582,0
|
|
20231208,143500,322588080,1582,1581,1582,1581,51
|
|
20231208,143400,322507399,1582,1581,1582,1581,3000
|
|
20231208,143300,317761790,1581,1581,1581,1581,8
|
|
20231208,143200,317749142,1581,1581,1581,1581,1
|
|
20231208,143100,317747561,1579,1579,1579,1579,0
|
|
20231208,143000,317747561,1579,1579,1579,1579,0
|
|
20231208,142900,317747561,1579,1579,1579,1579,841
|
|
20231208,142800,316419622,1578,1578,1578,1578,331
|
|
20231208,142700,315897304,1578,1578,1578,1578,1
|
|
20231208,142600,315895726,1578,1578,1578,1578,98
|
|
20231208,142500,315741082,1578,1578,1578,1578,0
|
|
20231208,142400,315741082,1578,1578,1578,1578,0
|
|
20231208,142300,315741082,1578,1578,1578,1578,1
|
|
20231208,142200,315739504,1575,1577,1577,1575,2508
|
|
20231208,142100,311787736,1579,1579,1579,1579,0
|
|
20231208,142000,311787736,1579,1579,1579,1579,1
|
|
20231208,141900,311786157,1578,1581,1581,1578,433
|
|
20231208,141800,311102636,1581,1582,1582,1581,114
|
|
20231208,141700,310922401,1581,1581,1581,1581,0
|
|
20231208,141600,310922401,1581,1581,1581,1581,0
|
|
20231208,141500,310922401,1581,1581,1581,1581,22
|
|
20231208,141400,310887619,1577,1577,1577,1577,0
|
|
20231208,141300,310887619,1577,1577,1577,1577,0
|
|
20231208,141200,310887619,1577,1577,1577,1577,0
|
|
20231208,141100,310887619,1577,1577,1577,1577,0
|
|
20231208,141000,310887619,1577,1577,1577,1577,0
|
|
20231208,140900,310887619,1577,1577,1577,1577,0
|
|
20231208,140800,310887619,1577,1577,1577,1577,4
|
|
20231208,140700,310881311,1577,1580,1580,1577,3600
|
|
20231208,140600,305201106,1582,1582,1582,1582,0
|
|
20231208,140500,305201106,1582,1582,1582,1582,1
|
|
20231208,140400,305199524,1582,1582,1582,1582,100
|
|
20231208,140300,305041324,1582,1582,1582,1582,0
|
|
20231208,140200,305041324,1582,1584,1584,1582,433
|
|
20231208,140100,304355468,1584,1588,1588,1584,431
|
|
20231208,140000,303672724,1590,1581,1590,1581,8700
|
|
20231208,135900,289854765,1583,1580,1585,1580,11577
|
|
20231208,135800,271512643,1583,1583,1583,1583,0
|
|
20231208,135700,271512643,1583,1583,1583,1583,0
|
|
20231208,135600,271512643,1583,1583,1583,1583,0
|
|
20231208,135500,271512643,1583,1583,1583,1583,0
|
|
20231208,135400,271512643,1583,1583,1583,1583,5
|
|
20231208,135300,271504728,1583,1583,1583,1583,2
|
|
20231208,135200,271501562,1578,1578,1578,1578,114
|
|
20231208,135100,271321670,1579,1579,1579,1579,5
|
|
20231208,135000,271313775,1583,1583,1583,1583,0
|
|
20231208,134900,271313775,1583,1583,1583,1583,1
|
|
20231208,134800,271312192,1579,1579,1579,1579,200
|
|
20231208,134700,270996392,1578,1579,1580,1578,212
|
|
20231208,134600,270661677,1580,1577,1580,1577,2101
|
|
20231208,134500,267348024,1577,1577,1577,1577,0
|
|
20231208,134400,267348024,1577,1577,1577,1577,113
|
|
20231208,134300,267169823,1577,1577,1577,1577,119
|
|
20231208,134200,266982160,1577,1577,1577,1577,0
|
|
20231208,134100,266982160,1577,1577,1577,1577,607
|
|
20231208,134000,266024921,1577,1577,1577,1577,257
|
|
20231208,133900,265619632,1577,1577,1577,1577,35
|
|
20231208,133800,265564437,1577,1577,1577,1577,0
|
|
20231208,133700,265564437,1577,1577,1577,1577,307
|
|
20231208,133600,265080298,1577,1576,1577,1576,76
|
|
20231208,133500,264960521,1576,1576,1576,1576,1098
|
|
20231208,133400,263230073,1576,1576,1576,1576,190
|
|
20231208,133300,262930633,1575,1575,1575,1575,0
|
|
20231208,133200,262930633,1575,1575,1575,1575,0
|
|
20231208,133100,262930633,1575,1575,1575,1575,0
|
|
20231208,133000,262930633,1575,1576,1576,1575,7
|
|
20231208,132900,262919607,1577,1577,1577,1577,0
|
|
20231208,132800,262919607,1577,1577,1577,1577,0
|
|
20231208,132700,262919607,1577,1577,1577,1577,0
|
|
20231208,132600,262919607,1577,1576,1577,1576,286
|
|
20231208,132500,262468821,1577,1577,1577,1577,0
|
|
20231208,132400,262468821,1577,1577,1577,1577,1
|
|
20231208,132300,262467244,1577,1577,1577,1577,10
|
|
20231208,132200,262451474,1576,1577,1577,1576,107
|
|
20231208,132100,262282742,1577,1577,1577,1577,0
|
|
20231208,132000,262282742,1577,1577,1577,1577,1
|
|
20231208,131900,262281165,1577,1577,1577,1577,7
|
|
20231208,131800,262270126,1577,1577,1577,1577,0
|
|
20231208,131700,262270126,1577,1577,1577,1577,0
|
|
20231208,131600,262270126,1577,1577,1577,1577,0
|
|
20231208,131500,262270126,1577,1577,1577,1577,0
|
|
20231208,131400,262270126,1577,1576,1577,1576,510
|
|
20231208,131300,261466344,1576,1576,1576,1576,0
|
|
20231208,131200,261466344,1576,1576,1576,1576,1
|
|
20231208,131100,261464768,1576,1576,1576,1576,0
|
|
20231208,131000,261464768,1576,1576,1576,1576,9
|
|
20231208,130900,261450584,1576,1576,1576,1576,2
|
|
20231208,130800,261447432,1575,1575,1575,1575,25
|
|
20231208,130700,261408057,1576,1576,1576,1576,1000
|
|
20231208,130600,259832057,1576,1575,1576,1575,1001
|
|
20231208,130500,258255481,1575,1575,1575,1575,1
|
|
20231208,130400,258253906,1576,1576,1576,1576,0
|
|
20231208,130300,258253906,1576,1576,1576,1576,0
|
|
20231208,130200,258253906,1576,1576,1576,1576,3
|
|
20231208,130100,258249178,1576,1576,1576,1576,0
|
|
20231208,130000,258249178,1576,1576,1576,1576,14
|
|
20231208,125900,258227114,1576,1576,1576,1576,57
|
|
20231208,125800,258137282,1576,1576,1576,1576,10
|
|
20231208,125700,258121522,1576,1576,1576,1576,1000
|
|
20231208,125600,256545522,1573,1573,1573,1573,0
|
|
20231208,125500,256545522,1573,1573,1573,1573,0
|
|
20231208,125400,256545522,1573,1573,1573,1573,0
|
|
20231208,125300,256545522,1573,1573,1573,1573,0
|
|
20231208,125200,256545522,1573,1573,1573,1573,0
|
|
20231208,125100,256545522,1573,1573,1573,1573,0
|
|
20231208,125000,256545522,1573,1573,1573,1573,158
|
|
20231208,124900,256296988,1574,1574,1574,1574,0
|
|
20231208,124800,256296988,1574,1574,1574,1574,31
|
|
20231208,124700,256248194,1573,1573,1573,1573,344
|
|
20231208,124600,255707082,1573,1573,1573,1573,1000
|
|
20231208,124500,254134082,1576,1576,1576,1576,4
|
|
20231208,124400,254127778,1573,1575,1575,1573,2020
|
|
20231208,124300,250947318,1575,1575,1575,1575,1020
|
|
20231208,124200,249340818,1575,1575,1575,1575,1001
|
|
20231208,124100,247764243,1575,1575,1575,1575,0
|
|
20231208,124000,247764243,1575,1575,1575,1575,73
|
|
20231208,123900,247649268,1572,1572,1572,1572,0
|
|
20231208,123800,247649268,1572,1572,1572,1572,0
|
|
20231208,123700,247649268,1572,1572,1572,1572,0
|
|
20231208,123600,247649268,1572,1572,1572,1572,0
|
|
20231208,123500,247649268,1572,1572,1572,1572,10
|
|
20231208,123400,247633548,1572,1572,1572,1572,1755
|
|
20231208,123300,244874688,1572,1572,1572,1572,0
|
|
20231208,123200,244874688,1572,1572,1572,1572,0
|
|
20231208,123100,244874688,1572,1572,1572,1572,0
|
|
20231208,123000,244874688,1572,1572,1572,1572,0
|
|
20231208,122900,244874688,1572,1572,1572,1572,0
|
|
20231208,122800,244874688,1572,1572,1572,1572,0
|
|
20231208,122700,244874688,1572,1572,1572,1572,0
|
|
20231208,122600,244874688,1572,1572,1572,1572,26
|
|
20231208,122500,244833816,1572,1572,1572,1572,1
|
|
20231208,122400,244832244,1571,1571,1571,1571,0
|
|
20231208,122300,244832244,1571,1571,1571,1571,0
|
|
20231208,122200,244832244,1571,1571,1571,1571,0
|
|
20231208,122100,244832244,1571,1571,1571,1571,0
|
|
20231208,122000,244832244,1571,1571,1571,1571,0
|
|
20231208,121900,244832244,1571,1571,1571,1571,1655
|
|
20231208,121800,242232239,1572,1572,1572,1572,0
|
|
20231208,121700,242232239,1572,1573,1573,1572,353
|
|
20231208,121600,241677322,1572,1572,1572,1572,0
|
|
20231208,121500,241677322,1572,1572,1572,1572,581
|
|
20231208,121400,240763990,1573,1573,1573,1573,1
|
|
20231208,121300,240762417,1572,1574,1574,1572,156
|
|
20231208,121200,240517017,1573,1573,1573,1573,0
|
|
20231208,121100,240517017,1573,1574,1574,1573,679
|
|
20231208,121000,239448743,1575,1575,1575,1575,0
|
|
20231208,120900,239448743,1575,1575,1575,1575,44
|
|
20231208,120800,239379443,1576,1576,1576,1576,0
|
|
20231208,120700,239379443,1576,1574,1576,1574,800
|
|
20231208,120600,238120149,1574,1573,1574,1573,150
|
|
20231208,120500,237884099,1573,1573,1573,1573,354
|
|
20231208,120400,237327257,1574,1573,1574,1573,120
|
|
20231208,120300,237138492,1574,1574,1574,1574,90
|
|
20231208,120200,236996832,1574,1574,1574,1574,115
|
|
20231208,120100,236815822,1574,1572,1574,1572,454
|
|
20231208,120000,236102034,1573,1572,1573,1572,200
|
|
20231208,115900,235787534,1572,1572,1572,1572,100
|
|
20231208,115800,235630334,1571,1571,1571,1571,0
|
|
20231208,115700,235630334,1571,1571,1571,1571,0
|
|
20231208,115600,235630334,1571,1571,1571,1571,0
|
|
20231208,115500,235630334,1571,1571,1571,1571,0
|
|
20231208,115400,235630334,1571,1571,1571,1571,12
|
|
20231208,115300,235611482,1571,1571,1571,1571,0
|
|
20231208,115200,235611482,1571,1571,1571,1571,1
|
|
20231208,115100,235609911,1574,1573,1574,1572,394
|
|
20231208,115000,234990315,1573,1573,1573,1573,100
|
|
20231208,114900,234833015,1574,1574,1574,1574,8
|
|
20231208,114800,234820423,1574,1574,1574,1574,0
|
|
20231208,114700,234820423,1574,1574,1574,1574,1
|
|
20231208,114600,234818849,1574,1574,1574,1574,2
|
|
20231208,114500,234815701,1575,1575,1575,1575,1
|
|
20231208,114400,234814126,1570,1570,1570,1570,0
|
|
20231208,114300,234814126,1570,1570,1570,1570,0
|
|
20231208,114200,234814126,1570,1570,1570,1570,0
|
|
20231208,114100,234814126,1570,1570,1570,1570,0
|
|
20231208,114000,234814126,1570,1570,1570,1570,701
|
|
20231208,113900,233713556,1570,1570,1570,1570,0
|
|
20231208,113800,233713556,1570,1570,1570,1570,0
|
|
20231208,113700,233713556,1570,1570,1570,1570,0
|
|
20231208,113600,233713556,1570,1570,1570,1570,2
|
|
20231208,113500,233710416,1569,1569,1569,1569,3
|
|
20231208,113400,233705709,1566,1566,1566,1566,0
|
|
20231208,113300,233705709,1566,1566,1566,1566,0
|
|
20231208,113200,233705709,1566,1566,1566,1566,0
|
|
20231208,113100,233705709,1566,1566,1566,1566,0
|
|
20231208,113000,233705709,1566,1566,1566,1566,392
|
|
20231208,112900,233091837,1566,1569,1569,1566,849
|
|
20231208,112800,231762087,1570,1570,1570,1570,0
|
|
20231208,112700,231762087,1570,1570,1570,1570,105
|
|
20231208,112600,231597237,1570,1570,1570,1570,600
|
|
20231208,112500,230655237,1575,1575,1575,1575,0
|
|
20231208,112400,230655237,1575,1575,1575,1575,0
|
|
20231208,112300,230655237,1575,1575,1575,1575,1
|
|
20231208,112200,230653662,1574,1574,1574,1574,0
|
|
20231208,112100,230653662,1574,1574,1574,1574,0
|
|
20231208,112000,230653662,1574,1574,1574,1574,0
|
|
20231208,111900,230653662,1574,1571,1574,1570,1472
|
|
20231208,111800,228340658,1574,1574,1574,1574,1
|
|
20231208,111700,228339084,1570,1570,1570,1570,0
|
|
20231208,111600,228339084,1570,1573,1573,1570,600
|
|
20231208,111500,227396943,1573,1573,1573,1573,9
|
|
20231208,111400,227382786,1573,1573,1573,1573,11
|
|
20231208,111300,227365483,1573,1573,1573,1573,110
|
|
20231208,111200,227192453,1573,1573,1573,1573,0
|
|
20231208,111100,227192453,1573,1573,1573,1573,0
|
|
20231208,111000,227192453,1573,1573,1573,1573,500
|
|
20231208,110900,226405953,1570,1570,1570,1570,0
|
|
20231208,110800,226405953,1570,1570,1570,1570,2000
|
|
20231208,110700,223265953,1570,1570,1570,1570,0
|
|
20231208,110600,223265953,1570,1570,1570,1570,29
|
|
20231208,110500,223220423,1570,1570,1570,1570,22152
|
|
20231208,110400,188441783,1565,1565,1565,1565,0
|
|
20231208,110300,188441783,1565,1565,1565,1565,841
|
|
20231208,110200,187125618,1565,1567,1568,1565,7870
|
|
20231208,110100,174803314,1570,1570,1570,1570,2
|
|
20231208,110000,174800174,1570,1570,1570,1570,2
|
|
20231208,105900,174797034,1570,1570,1570,1570,1
|
|
20231208,105800,174795464,1567,1568,1568,1567,550
|
|
20231208,105700,173933114,1570,1570,1570,1570,0
|
|
20231208,105600,173933114,1570,1570,1570,1570,0
|
|
20231208,105500,173933114,1570,1570,1570,1570,1
|
|
20231208,105400,173931544,1566,1566,1566,1566,100
|
|
20231208,105300,173774944,1566,1568,1568,1566,3073
|
|
20231208,105200,168960280,1568,1570,1570,1568,5545
|
|
20231208,105100,160263166,1573,1573,1573,1573,50
|
|
20231208,105000,160184516,1573,1573,1573,1573,0
|
|
20231208,104900,160184516,1573,1573,1573,1573,0
|
|
20231208,104800,160184516,1573,1573,1573,1573,0
|
|
20231208,104700,160184516,1573,1573,1573,1573,0
|
|
20231208,104600,160184516,1573,1573,1573,1573,2
|
|
20231208,104500,160181370,1570,1570,1570,1570,2254
|
|
20231208,104400,156642590,1570,1570,1570,1570,2000
|
|
20231208,104300,153502590,1571,1571,1571,1571,11
|
|
20231208,104200,153485309,1573,1573,1573,1573,0
|
|
20231208,104100,153485309,1573,1572,1573,1572,2568
|
|
20231208,104000,149446136,1571,1570,1571,1570,333
|
|
20231208,103900,148923325,1570,1570,1570,1570,0
|
|
20231208,103800,148923325,1570,1570,1570,1570,10
|
|
20231208,103700,148907625,1570,1568,1570,1568,201
|
|
20231208,103600,148592201,1568,1568,1568,1568,0
|
|
20231208,103500,148592201,1568,1568,1568,1568,186
|
|
20231208,103400,148300553,1568,1568,1568,1568,500
|
|
20231208,103300,147516553,1568,1567,1568,1566,1224
|
|
20231208,103200,145599445,1567,1568,1568,1567,1010
|
|
20231208,103100,144016335,1568,1568,1568,1568,0
|
|
20231208,103000,144016335,1568,1570,1570,1568,4269
|
|
20231208,102900,137319344,1570,1570,1570,1570,0
|
|
20231208,102800,137319344,1570,1570,1570,1570,906
|
|
20231208,102700,135896924,1570,1570,1570,1570,0
|
|
20231208,102600,135896924,1570,1570,1570,1570,330
|
|
20231208,102500,135378824,1570,1570,1570,1570,0
|
|
20231208,102400,135378824,1570,1570,1570,1570,0
|
|
20231208,102300,135378824,1570,1570,1570,1570,3
|
|
20231208,102200,135374114,1570,1571,1571,1570,1054
|
|
20231208,102100,133719333,1571,1570,1571,1570,1500
|
|
20231208,102000,131363833,1571,1572,1572,1571,2109
|
|
20231208,101900,128050541,1573,1573,1573,1573,63
|
|
20231208,101800,127951442,1573,1573,1573,1573,328
|
|
20231208,101700,127435498,1573,1573,1573,1573,10
|
|
20231208,101600,127419768,1573,1573,1573,1573,740
|
|
20231208,101500,126255748,1571,1571,1571,1571,0
|
|
20231208,101400,126255748,1571,1571,1571,1571,0
|
|
20231208,101300,126255748,1571,1571,1571,1571,0
|
|
20231208,101200,126255748,1571,1571,1571,1571,0
|
|
20231208,101100,126255748,1571,1571,1571,1571,0
|
|
20231208,101000,126255748,1571,1571,1571,1571,500
|
|
20231208,100900,125470248,1571,1570,1571,1570,1570
|
|
20231208,100800,123004838,1571,1572,1572,1571,830
|
|
20231208,100700,121700104,1572,1572,1572,1572,0
|
|
20231208,100600,121700104,1572,1572,1572,1572,0
|
|
20231208,100500,121700104,1572,1572,1572,1572,28
|
|
20231208,100400,121656088,1572,1572,1572,1572,1
|
|
20231208,100300,121654516,1572,1572,1572,1572,69
|
|
20231208,100200,121546048,1570,1574,1574,1570,5196
|
|
20231208,100100,113381164,1575,1575,1575,1575,31
|
|
20231208,100000,113332339,1574,1574,1574,1574,1232
|
|
20231208,095900,111393171,1572,1572,1572,1572,0
|
|
20231208,095800,111393171,1572,1572,1572,1571,1500
|
|
20231208,095700,109035569,1572,1572,1572,1572,548
|
|
20231208,095600,108174113,1572,1572,1572,1571,679
|
|
20231208,095500,107106874,1572,1574,1574,1572,3271
|
|
20231208,095400,101962094,1575,1575,1575,1575,221
|
|
20231208,095300,101614019,1574,1574,1574,1574,63
|
|
20231208,095200,101514857,1575,1576,1576,1575,1135
|
|
20231208,095100,99727132,1577,1576,1577,1576,603
|
|
20231208,095000,98776503,1576,1580,1580,1576,15747
|
|
20231208,094900,73919974,1580,1581,1584,1580,8416
|
|
20231208,094800,60597330,1581,1581,1581,1581,0
|
|
20231208,094700,60597330,1581,1581,1581,1581,2
|
|
20231208,094600,60594168,1581,1581,1581,1581,1096
|
|
20231208,094500,58861392,1581,1581,1581,1581,11
|
|
20231208,094400,58844001,1585,1586,1586,1585,40
|
|
20231208,094300,58780571,1586,1586,1586,1586,1
|
|
20231208,094200,58778985,1584,1582,1584,1580,1982
|
|
20231208,094100,55640551,1580,1584,1584,1580,9523
|
|
20231208,094000,40578126,1584,1584,1584,1584,4
|
|
20231208,093900,40571790,1584,1584,1584,1584,4
|
|
20231208,093800,40565454,1584,1585,1585,1584,104
|
|
20231208,093700,40400618,1588,1588,1588,1588,11
|
|
20231208,093600,40383150,1587,1587,1587,1587,0
|
|
20231208,093500,40383150,1587,1587,1587,1587,0
|
|
20231208,093400,40383150,1587,1587,1587,1587,20
|
|
20231208,093300,40351410,1587,1587,1587,1587,5
|
|
20231208,093200,40343475,1589,1589,1589,1589,11
|
|
20231208,093100,40325996,1590,1589,1590,1589,209
|
|
20231208,093000,39993787,1589,1589,1589,1585,1606
|
|
20231208,092900,37444853,1590,1590,1590,1590,38
|
|
20231208,092800,37384433,1590,1590,1590,1590,0
|
|
20231208,092700,37384433,1590,1590,1590,1590,5
|
|
20231208,092600,37376483,1591,1590,1591,1590,83
|
|
20231208,092500,37244455,1587,1587,1587,1587,160
|
|
20231208,092400,36990535,1587,1587,1587,1587,20
|
|
20231208,092300,36958795,1585,1585,1585,1585,0
|
|
20231208,092200,36958795,1585,1587,1587,1585,974
|
|
20231208,092100,35413663,1588,1590,1590,1588,1206
|
|
20231208,092000,33498323,1590,1590,1590,1590,0
|
|
20231208,091900,33498323,1590,1590,1590,1590,1150
|
|
20231208,091800,31669823,1591,1591,1591,1591,16
|
|
20231208,091700,31644367,1587,1587,1587,1587,0
|
|
20231208,091600,31644367,1587,1587,1587,1587,1
|
|
20231208,091500,31642780,1592,1592,1592,1592,15
|
|
20231208,091400,31618900,1592,1586,1592,1586,46
|
|
20231208,091300,31545938,1583,1585,1590,1582,7949
|
|
20231208,091200,18940962,1585,1584,1585,1584,188
|
|
20231208,091100,18643070,1581,1585,1585,1581,2255
|
|
20231208,091000,15075474,1585,1585,1585,1585,0
|
|
20231208,090900,15075474,1585,1583,1585,1583,149
|
|
20231208,090800,14839542,1584,1584,1584,1583,505
|
|
20231208,090700,14039837,1584,1584,1584,1580,1944
|
|
20231208,090600,10966391,1582,1584,1584,1582,1556
|
|
20231208,090500,8503907,1583,1585,1585,1583,936
|
|
20231208,090400,7021233,1588,1588,1588,1588,10
|
|
20231208,090300,7005353,1589,1593,1593,1582,2289
|
|
20231208,090200,3374540,1590,1599,1599,1590,533
|
|
20231208,090100,2525900,1599,1599,1599,1599,500
|
|
20231208,090000,1726400,1600,1600,1600,1600,1079
|