606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,190300,2233722417,1782,1782,1782,1782,55338
|
|
20231215,190200,2233722417,1782,1782,1782,1782,0
|
|
20231215,190100,2233722417,1782,1782,1782,1782,0
|
|
20231215,190000,2233722417,1782,1782,1782,1782,0
|
|
20231215,185900,2233722417,1782,1782,1782,1782,0
|
|
20231215,185800,2233722417,1782,1782,1782,1782,0
|
|
20231215,185700,2233722417,1782,1782,1782,1782,0
|
|
20231215,185600,2233722417,1782,1782,1782,1782,0
|
|
20231215,185500,2233722417,1782,1782,1782,1782,0
|
|
20231215,185400,2233722417,1782,1782,1782,1782,0
|
|
20231215,185300,2233722417,1782,1782,1782,1782,0
|
|
20231215,185200,2233722417,1782,1782,1782,1782,0
|
|
20231215,185100,2233722417,1782,1782,1782,1782,0
|
|
20231215,185000,2233722417,1782,1782,1782,1782,0
|
|
20231215,184900,2233722417,1782,1782,1782,1782,0
|
|
20231215,184800,2233722417,1782,1782,1782,1782,0
|
|
20231215,184700,2233722417,1782,1782,1782,1782,0
|
|
20231215,184600,2233722417,1782,1782,1782,1782,0
|
|
20231215,184500,2233722417,1782,1782,1782,1782,0
|
|
20231215,184400,2233722417,1782,1782,1782,1782,0
|
|
20231215,184300,2233722417,1782,1782,1782,1782,0
|
|
20231215,184200,2233722417,1782,1782,1782,1782,0
|
|
20231215,184100,2233722417,1782,1782,1782,1782,0
|
|
20231215,184000,2233722417,1782,1782,1782,1782,0
|
|
20231215,183900,2233722417,1782,1782,1782,1782,0
|
|
20231215,183800,2233722417,1782,1782,1782,1782,0
|
|
20231215,183700,2233722417,1782,1782,1782,1782,0
|
|
20231215,183600,2233722417,1782,1782,1782,1782,0
|
|
20231215,183500,2233722417,1782,1782,1782,1782,0
|
|
20231215,183400,2233722417,1782,1782,1782,1782,0
|
|
20231215,183300,2233722417,1782,1782,1782,1782,55338
|
|
20231215,183200,2233722417,1782,1782,1782,1782,0
|
|
20231215,183100,2233722417,1782,1782,1782,1782,0
|
|
20231215,183000,2233722417,1782,1782,1782,1782,0
|
|
20231215,182900,2233722417,1782,1782,1782,1782,0
|
|
20231215,182800,2233722417,1782,1782,1782,1782,0
|
|
20231215,182700,2233722417,1782,1782,1782,1782,0
|
|
20231215,182600,2233722417,1782,1782,1782,1782,0
|
|
20231215,182500,2233722417,1782,1782,1782,1782,0
|
|
20231215,182400,2233722417,1782,1782,1782,1782,0
|
|
20231215,182300,2233722417,1782,1782,1782,1782,0
|
|
20231215,182200,2233722417,1782,1782,1782,1782,0
|
|
20231215,182100,2233722417,1782,1782,1782,1782,0
|
|
20231215,182000,2233722417,1782,1782,1782,1782,0
|
|
20231215,181900,2233722417,1782,1782,1782,1782,0
|
|
20231215,181800,2233722417,1782,1782,1782,1782,0
|
|
20231215,181700,2233722417,1782,1782,1782,1782,0
|
|
20231215,181600,2233722417,1782,1782,1782,1782,0
|
|
20231215,181500,2233722417,1782,1782,1782,1782,0
|
|
20231215,181400,2233722417,1782,1782,1782,1782,0
|
|
20231215,181300,2233722417,1782,1782,1782,1782,0
|
|
20231215,181200,2233722417,1782,1782,1782,1782,0
|
|
20231215,181100,2233722417,1782,1782,1782,1782,0
|
|
20231215,181000,2233722417,1782,1782,1782,1782,0
|
|
20231215,180900,2233722417,1782,1782,1782,1782,0
|
|
20231215,180800,2233722417,1782,1782,1782,1782,0
|
|
20231215,180700,2233722417,1782,1782,1782,1782,0
|
|
20231215,180600,2233722417,1782,1782,1782,1782,0
|
|
20231215,180500,2233722417,1782,1782,1782,1782,0
|
|
20231215,180400,2233722417,1782,1782,1782,1782,0
|
|
20231215,180300,2233722417,1782,1782,1782,1782,55338
|
|
20231215,180200,2233722417,1782,1782,1782,1782,0
|
|
20231215,180100,2233722417,1782,1782,1782,1782,0
|
|
20231215,180000,2233722417,1782,1782,1782,1782,0
|
|
20231215,175900,2233722417,1782,1782,1782,1782,0
|
|
20231215,175800,2233722417,1782,1782,1782,1782,0
|
|
20231215,175700,2233722417,1782,1782,1782,1782,0
|
|
20231215,175600,2233722417,1782,1782,1782,1782,0
|
|
20231215,175500,2233722417,1782,1782,1782,1782,0
|
|
20231215,175400,2233722417,1782,1782,1782,1782,0
|
|
20231215,175300,2233722417,1782,1782,1782,1782,0
|
|
20231215,175200,2233722417,1782,1782,1782,1782,0
|
|
20231215,175100,2233722417,1782,1782,1782,1782,0
|
|
20231215,175000,2233722417,1782,1782,1782,1782,0
|
|
20231215,174900,2233722417,1782,1782,1782,1782,0
|
|
20231215,174800,2233722417,1782,1782,1782,1782,0
|
|
20231215,174700,2233722417,1782,1782,1782,1782,0
|
|
20231215,174600,2233722417,1782,1782,1782,1782,0
|
|
20231215,174500,2233722417,1782,1782,1782,1782,0
|
|
20231215,174400,2233722417,1782,1782,1782,1782,0
|
|
20231215,174300,2233722417,1782,1782,1782,1782,0
|
|
20231215,174200,2233722417,1782,1782,1782,1782,0
|
|
20231215,174100,2233722417,1782,1782,1782,1782,0
|
|
20231215,174000,2233722417,1782,1782,1782,1782,0
|
|
20231215,173900,2233722417,1782,1782,1782,1782,0
|
|
20231215,173800,2233722417,1782,1782,1782,1782,0
|
|
20231215,173700,2233722417,1782,1782,1782,1782,0
|
|
20231215,173600,2233722417,1782,1782,1782,1782,0
|
|
20231215,173500,2233722417,1782,1782,1782,1782,0
|
|
20231215,173400,2233722417,1782,1782,1782,1782,0
|
|
20231215,173300,2233722417,1782,1782,1782,1782,55338
|
|
20231215,173200,2233722417,1782,1782,1782,1782,0
|
|
20231215,173100,2233722417,1782,1782,1782,1782,0
|
|
20231215,173000,2233722417,1782,1782,1782,1782,0
|
|
20231215,172900,2233722417,1782,1782,1782,1782,0
|
|
20231215,172800,2233722417,1782,1782,1782,1782,0
|
|
20231215,172700,2233722417,1782,1782,1782,1782,0
|
|
20231215,172600,2233722417,1782,1782,1782,1782,0
|
|
20231215,172500,2233722417,1782,1782,1782,1782,0
|
|
20231215,172400,2233722417,1782,1782,1782,1782,0
|
|
20231215,172300,2233722417,1782,1782,1782,1782,0
|
|
20231215,172200,2233722417,1782,1782,1782,1782,0
|
|
20231215,172100,2233722417,1782,1782,1782,1782,0
|
|
20231215,172000,2233722417,1782,1782,1782,1782,0
|
|
20231215,171900,2233722417,1782,1782,1782,1782,0
|
|
20231215,171800,2233722417,1782,1782,1782,1782,0
|
|
20231215,171700,2233722417,1782,1782,1782,1782,0
|
|
20231215,171600,2233722417,1782,1782,1782,1782,0
|
|
20231215,171500,2233722417,1782,1782,1782,1782,0
|
|
20231215,171400,2233722417,1782,1782,1782,1782,0
|
|
20231215,171300,2233722417,1782,1782,1782,1782,0
|
|
20231215,171200,2233722417,1782,1782,1782,1782,0
|
|
20231215,171100,2233722417,1782,1782,1782,1782,0
|
|
20231215,171000,2233722417,1782,1782,1782,1782,0
|
|
20231215,170900,2233722417,1782,1782,1782,1782,0
|
|
20231215,170800,2233722417,1782,1782,1782,1782,0
|
|
20231215,170700,2233722417,1782,1782,1782,1782,0
|
|
20231215,170600,2233722417,1782,1782,1782,1782,0
|
|
20231215,170500,2233722417,1782,1782,1782,1782,0
|
|
20231215,170400,2233722417,1782,1782,1782,1782,0
|
|
20231215,170300,2233722417,1782,1782,1782,1782,55338
|
|
20231215,170200,2233722417,1782,1782,1782,1782,0
|
|
20231215,170100,2233722417,1782,1782,1782,1782,0
|
|
20231215,170000,2233722417,1782,1782,1782,1782,0
|
|
20231215,165900,2233722417,1782,1782,1782,1782,0
|
|
20231215,165800,2233722417,1782,1782,1782,1782,0
|
|
20231215,165700,2233722417,1782,1782,1782,1782,0
|
|
20231215,165600,2233722417,1782,1782,1782,1782,0
|
|
20231215,165500,2233722417,1782,1782,1782,1782,0
|
|
20231215,165400,2233722417,1782,1782,1782,1782,0
|
|
20231215,165300,2233722417,1782,1782,1782,1782,0
|
|
20231215,165200,2233722417,1782,1782,1782,1782,0
|
|
20231215,165100,2233722417,1782,1782,1782,1782,0
|
|
20231215,165000,2233722417,1782,1782,1782,1782,0
|
|
20231215,164900,2233722417,1782,1782,1782,1782,0
|
|
20231215,164800,2233722417,1782,1782,1782,1782,0
|
|
20231215,164700,2233722417,1782,1782,1782,1782,0
|
|
20231215,164600,2233722417,1782,1782,1782,1782,0
|
|
20231215,164500,2233722417,1782,1782,1782,1782,0
|
|
20231215,164400,2233722417,1782,1782,1782,1782,0
|
|
20231215,164300,2233722417,1782,1782,1782,1782,0
|
|
20231215,164200,2233722417,1782,1782,1782,1782,0
|
|
20231215,164100,2233722417,1782,1782,1782,1782,0
|
|
20231215,164000,2233722417,1782,1782,1782,1782,0
|
|
20231215,163900,2233722417,1782,1782,1782,1782,0
|
|
20231215,163800,2233722417,1782,1782,1782,1782,0
|
|
20231215,163700,2233722417,1782,1782,1782,1782,0
|
|
20231215,163600,2233722417,1782,1782,1782,1782,0
|
|
20231215,163500,2233722417,1782,1782,1782,1782,0
|
|
20231215,163400,2233722417,1782,1782,1782,1782,0
|
|
20231215,163300,2233722417,1782,1782,1782,1782,55338
|
|
20231215,163200,2233722417,1782,1782,1782,1782,0
|
|
20231215,163100,2233722417,1782,1782,1782,1782,0
|
|
20231215,163000,2233722417,1782,1782,1782,1782,0
|
|
20231215,162900,2233722417,1782,1782,1782,1782,0
|
|
20231215,162800,2233722417,1782,1782,1782,1782,0
|
|
20231215,162700,2233722417,1782,1782,1782,1782,0
|
|
20231215,162600,2233722417,1782,1782,1782,1782,0
|
|
20231215,162500,2233722417,1782,1782,1782,1782,0
|
|
20231215,162400,2233722417,1782,1782,1782,1782,0
|
|
20231215,162300,2233722417,1782,1782,1782,1782,0
|
|
20231215,162200,2233722417,1782,1782,1782,1782,0
|
|
20231215,162100,2233722417,1782,1782,1782,1782,0
|
|
20231215,162000,2233722417,1782,1782,1782,1782,0
|
|
20231215,161900,2233722417,1782,1782,1782,1782,0
|
|
20231215,161800,2233722417,1782,1782,1782,1782,0
|
|
20231215,161700,2233722417,1782,1782,1782,1782,0
|
|
20231215,161600,2233722417,1782,1782,1782,1782,0
|
|
20231215,161500,2233722417,1782,1782,1782,1782,0
|
|
20231215,161400,2233722417,1782,1782,1782,1782,0
|
|
20231215,161300,2233722417,1782,1782,1782,1782,0
|
|
20231215,161200,2233722417,1782,1782,1782,1782,0
|
|
20231215,161100,2233722417,1782,1782,1782,1782,0
|
|
20231215,161000,2233722417,1782,1782,1782,1782,0
|
|
20231215,160900,2233722417,1782,1782,1782,1782,0
|
|
20231215,160800,2233722417,1782,1782,1782,1782,0
|
|
20231215,160700,2233722417,1782,1782,1782,1782,0
|
|
20231215,160600,2233722417,1782,1782,1782,1782,0
|
|
20231215,160500,2233722417,1782,1782,1782,1782,0
|
|
20231215,160400,2233722417,1782,1782,1782,1782,0
|
|
20231215,160300,2233722417,1782,1782,1782,1782,55338
|
|
20231215,160200,2233722417,1782,1782,1782,1782,0
|
|
20231215,160100,2233722417,1782,1782,1782,1782,0
|
|
20231215,160000,2233722417,1782,1782,1782,1782,0
|
|
20231215,155900,2233722417,1782,1782,1782,1782,0
|
|
20231215,155800,2233722417,1782,1782,1782,1782,0
|
|
20231215,155700,2233722417,1782,1782,1782,1782,0
|
|
20231215,155600,2233722417,1782,1782,1782,1782,0
|
|
20231215,155500,2233722417,1782,1782,1782,1782,0
|
|
20231215,155400,2233722417,1782,1782,1782,1782,0
|
|
20231215,155300,2233722417,1782,1782,1782,1782,0
|
|
20231215,155200,2233722417,1782,1782,1782,1782,0
|
|
20231215,155100,2233722417,1782,1782,1782,1782,0
|
|
20231215,155000,2233722417,1782,1782,1782,1782,0
|
|
20231215,154900,2233722417,1782,1782,1782,1782,0
|
|
20231215,154800,2233722417,1782,1782,1782,1782,0
|
|
20231215,154700,2233722417,1782,1782,1782,1782,0
|
|
20231215,154600,2233722417,1782,1782,1782,1782,0
|
|
20231215,154500,2233722417,1782,1782,1782,1782,0
|
|
20231215,154400,2233722417,1782,1782,1782,1782,0
|
|
20231215,154300,2233722417,1782,1782,1782,1782,0
|
|
20231215,154200,2233722417,1782,1782,1782,1782,0
|
|
20231215,154100,2233722417,1782,1782,1782,1782,0
|
|
20231215,154000,2233722417,1782,1782,1782,1782,0
|
|
20231215,153900,2233722417,1782,1782,1782,1782,0
|
|
20231215,153800,2233722417,1782,1782,1782,1782,0
|
|
20231215,153700,2233722417,1782,1782,1782,1782,0
|
|
20231215,153600,2233722417,1782,1782,1782,1782,0
|
|
20231215,153500,2233722417,1782,1782,1782,1782,0
|
|
20231215,153400,2233722417,1782,1782,1782,1782,0
|
|
20231215,153300,2233722417,1782,1782,1782,1782,55338
|
|
20231215,153200,2233722417,1782,1782,1782,1782,0
|
|
20231215,153100,2233722417,1782,1782,1782,1782,0
|
|
20231215,153000,2233722417,1782,1782,1782,1782,55338
|
|
20231215,152900,2135110101,1775,1775,1775,1775,0
|
|
20231215,152800,2135110101,1775,1775,1775,1775,0
|
|
20231215,152700,2135110101,1775,1775,1775,1775,0
|
|
20231215,152600,2135110101,1775,1775,1775,1775,0
|
|
20231215,152500,2135110101,1775,1775,1775,1775,0
|
|
20231215,152400,2135110101,1775,1775,1775,1775,0
|
|
20231215,152300,2135110101,1775,1775,1775,1775,0
|
|
20231215,152200,2135110101,1775,1775,1775,1775,0
|
|
20231215,152100,2135110101,1775,1775,1775,1775,0
|
|
20231215,152000,2135110101,1775,1775,1775,1775,0
|
|
20231215,151900,2135110101,1775,1782,1782,1773,13219
|
|
20231215,151800,2111602965,1781,1783,1784,1781,11474
|
|
20231215,151700,2091149637,1783,1780,1783,1779,31093
|
|
20231215,151600,2035801829,1779,1779,1780,1778,12637
|
|
20231215,151500,2013318669,1779,1778,1779,1778,1560
|
|
20231215,151400,2010544387,1778,1779,1779,1777,2115
|
|
20231215,151300,2006782826,1778,1778,1778,1775,5407
|
|
20231215,151200,1997171607,1778,1778,1778,1775,921
|
|
20231215,151100,1995534849,1778,1776,1778,1770,2584
|
|
20231215,151000,1990951025,1775,1770,1778,1770,4404
|
|
20231215,150900,1983128903,1770,1770,1770,1767,10828
|
|
20231215,150800,1963976254,1770,1770,1770,1770,1637
|
|
20231215,150700,1961078764,1776,1770,1776,1768,1395
|
|
20231215,150600,1958608162,1773,1771,1773,1769,7490
|
|
20231215,150500,1945337796,1773,1770,1773,1770,367
|
|
20231215,150400,1944687566,1771,1771,1772,1770,428
|
|
20231215,150300,1943929644,1764,1763,1765,1763,2043
|
|
20231215,150200,1940325530,1767,1770,1774,1762,12559
|
|
20231215,150100,1918116029,1770,1775,1778,1767,6837
|
|
20231215,150000,1906006606,1774,1777,1780,1774,7336
|
|
20231215,145900,1892975890,1780,1776,1780,1776,10960
|
|
20231215,145800,1873492811,1776,1779,1779,1776,12388
|
|
20231215,145700,1851477665,1779,1779,1780,1777,19231
|
|
20231215,145600,1817265600,1779,1776,1779,1776,5037
|
|
20231215,145500,1808305677,1776,1775,1779,1775,15585
|
|
20231215,145400,1780607092,1773,1775,1776,1773,8421
|
|
20231215,145300,1765661548,1775,1770,1775,1770,7581
|
|
20231215,145200,1752230894,1770,1770,1770,1764,2266
|
|
20231215,145100,1748228547,1770,1761,1770,1759,12440
|
|
20231215,145000,1726289672,1760,1766,1766,1760,8233
|
|
20231215,144900,1711785073,1768,1769,1769,1766,3209
|
|
20231215,144800,1706111953,1770,1772,1772,1769,1456
|
|
20231215,144700,1703534108,1773,1770,1773,1770,1075
|
|
20231215,144600,1701631071,1770,1775,1775,1770,4394
|
|
20231215,144500,1693838643,1775,1766,1775,1765,7226
|
|
20231215,144400,1681076609,1766,1767,1767,1765,3841
|
|
20231215,144300,1674296296,1765,1769,1769,1764,6182
|
|
20231215,144200,1663381154,1769,1777,1777,1768,3357
|
|
20231215,144100,1657431202,1777,1774,1777,1774,7728
|
|
20231215,144000,1643714094,1773,1774,1775,1773,17060
|
|
20231215,143900,1613441264,1774,1769,1774,1769,10347
|
|
20231215,143800,1595105317,1769,1772,1772,1765,7029
|
|
20231215,143700,1582666763,1772,1773,1773,1763,6057
|
|
20231215,143600,1571957510,1773,1766,1774,1765,11735
|
|
20231215,143500,1551213794,1765,1772,1774,1765,19126
|
|
20231215,143400,1517380806,1774,1763,1774,1763,16775
|
|
20231215,143300,1487694175,1768,1759,1768,1755,26327
|
|
20231215,143200,1441361983,1759,1745,1759,1744,27820
|
|
20231215,143100,1392709181,1743,1740,1745,1739,12499
|
|
20231215,143000,1370945057,1740,1740,1740,1739,7569
|
|
20231215,142900,1357775600,1740,1738,1740,1738,6122
|
|
20231215,142800,1347133703,1738,1735,1738,1730,9738
|
|
20231215,142700,1330264082,1736,1737,1737,1730,2973
|
|
20231215,142600,1325112125,1738,1731,1738,1731,1858
|
|
20231215,142500,1321893132,1732,1736,1738,1732,2055
|
|
20231215,142400,1318329751,1738,1736,1738,1736,1000
|
|
20231215,142300,1316593697,1739,1739,1739,1738,2118
|
|
20231215,142200,1312912361,1738,1734,1738,1734,12113
|
|
20231215,142100,1291890930,1734,1732,1735,1732,1579
|
|
20231215,142000,1289152438,1732,1731,1732,1731,3650
|
|
20231215,141900,1282830639,1731,1731,1732,1730,11950
|
|
20231215,141800,1262156212,1731,1724,1731,1724,2704
|
|
20231215,141700,1257479134,1730,1720,1730,1720,25799
|
|
20231215,141600,1213042030,1720,1719,1720,1718,934
|
|
20231215,141500,1211436492,1720,1720,1721,1720,1251
|
|
20231215,141400,1209284521,1720,1721,1721,1720,595
|
|
20231215,141300,1208260761,1721,1720,1721,1720,6519
|
|
20231215,141200,1197047494,1720,1716,1720,1715,2699
|
|
20231215,141100,1192408652,1717,1717,1717,1717,1338
|
|
20231215,141000,1190111306,1718,1718,1719,1718,1730
|
|
20231215,140900,1187138289,1719,1719,1719,1719,601
|
|
20231215,140800,1186105170,1718,1719,1719,1718,1811
|
|
20231215,140700,1182992402,1719,1718,1719,1718,2911
|
|
20231215,140600,1177989731,1718,1718,1718,1718,2474
|
|
20231215,140500,1173739399,1717,1717,1717,1717,503
|
|
20231215,140400,1172875748,1718,1717,1718,1717,1154
|
|
20231215,140300,1170893897,1717,1713,1717,1713,8008
|
|
20231215,140200,1157154270,1715,1714,1715,1714,2610
|
|
20231215,140100,1152679220,1715,1715,1715,1714,747
|
|
20231215,140000,1151398185,1714,1714,1714,1714,200
|
|
20231215,135900,1151055385,1713,1715,1715,1713,897
|
|
20231215,135800,1149517370,1715,1715,1715,1715,20
|
|
20231215,135700,1149483070,1715,1715,1715,1715,82
|
|
20231215,135600,1149342440,1713,1715,1715,1713,1368
|
|
20231215,135500,1146996420,1715,1714,1715,1714,3967
|
|
20231215,135400,1140195436,1713,1714,1714,1713,1863
|
|
20231215,135300,1137002264,1713,1713,1713,1713,500
|
|
20231215,135200,1136145764,1713,1713,1713,1712,1513
|
|
20231215,135100,1133554395,1713,1713,1713,1712,1484
|
|
20231215,135000,1131012604,1712,1713,1713,1712,318
|
|
20231215,134900,1130467971,1712,1715,1715,1712,2370
|
|
20231215,134800,1126408950,1716,1711,1716,1711,13431
|
|
20231215,134700,1103389448,1712,1712,1712,1712,250
|
|
20231215,134600,1102961448,1712,1709,1712,1709,34410
|
|
20231215,134500,1044123686,1708,1708,1708,1708,750
|
|
20231215,134400,1042842686,1708,1708,1708,1708,1982
|
|
20231215,134300,1039457430,1708,1708,1708,1708,895
|
|
20231215,134200,1037928770,1708,1708,1708,1708,23
|
|
20231215,134100,1037889486,1707,1707,1707,1707,1127
|
|
20231215,134000,1035965697,1707,1706,1707,1706,2313
|
|
20231215,133900,1032018719,1706,1706,1706,1706,2002
|
|
20231215,133800,1028603307,1705,1705,1705,1705,1343
|
|
20231215,133700,1026313492,1705,1705,1705,1705,134
|
|
20231215,133600,1026085022,1704,1704,1704,1704,310
|
|
20231215,133500,1025556782,1704,1704,1704,1704,1000
|
|
20231215,133400,1023852782,1704,1704,1704,1704,1075
|
|
20231215,133300,1022020982,1704,1704,1704,1704,11
|
|
20231215,133200,1022002238,1705,1705,1705,1705,0
|
|
20231215,133100,1022002238,1705,1705,1705,1705,264
|
|
20231215,133000,1021552118,1704,1704,1704,1704,10
|
|
20231215,132900,1021535078,1705,1705,1705,1705,0
|
|
20231215,132800,1021535078,1705,1705,1705,1705,0
|
|
20231215,132700,1021535078,1705,1705,1705,1705,30
|
|
20231215,132600,1021483928,1702,1703,1704,1702,3000
|
|
20231215,132500,1016373948,1702,1702,1702,1702,0
|
|
20231215,132400,1016373948,1702,1702,1702,1702,500
|
|
20231215,132300,1015522948,1702,1701,1702,1701,539
|
|
20231215,132200,1014605577,1701,1701,1701,1701,177
|
|
20231215,132100,1014304500,1702,1702,1702,1702,0
|
|
20231215,132000,1014304500,1702,1702,1702,1702,0
|
|
20231215,131900,1014304500,1702,1704,1704,1702,867
|
|
20231215,131800,1012828862,1704,1694,1704,1694,251
|
|
20231215,131700,1012403651,1694,1697,1697,1694,23422
|
|
20231215,131600,972706370,1697,1698,1698,1697,420
|
|
20231215,131500,971993605,1697,1697,1697,1697,0
|
|
20231215,131400,971993605,1697,1697,1697,1697,0
|
|
20231215,131300,971993605,1697,1698,1698,1697,1179
|
|
20231215,131200,969992761,1704,1704,1704,1704,0
|
|
20231215,131100,969992761,1704,1704,1704,1704,0
|
|
20231215,131000,969992761,1704,1704,1704,1704,18
|
|
20231215,130900,969962089,1704,1698,1704,1698,66
|
|
20231215,130800,969850015,1698,1704,1704,1698,2005
|
|
20231215,130700,966433525,1698,1701,1704,1698,1436
|
|
20231215,130600,963992878,1701,1701,1701,1701,767
|
|
20231215,130500,962688211,1705,1704,1705,1704,5972
|
|
20231215,130400,952506220,1704,1704,1704,1704,0
|
|
20231215,130300,952506220,1704,1704,1704,1704,116
|
|
20231215,130200,952308556,1705,1705,1705,1705,0
|
|
20231215,130100,952308556,1705,1705,1705,1705,7
|
|
20231215,130000,952296621,1701,1701,1701,1701,197
|
|
20231215,125900,951961524,1705,1700,1705,1700,3000
|
|
20231215,125800,946853458,1698,1698,1698,1698,0
|
|
20231215,125700,946853458,1698,1698,1698,1698,131
|
|
20231215,125600,946631020,1698,1698,1698,1698,1
|
|
20231215,125500,946629322,1698,1698,1698,1698,11
|
|
20231215,125400,946610644,1698,1699,1699,1698,8
|
|
20231215,125300,946597059,1695,1705,1705,1695,1189
|
|
20231215,125200,944581684,1699,1706,1706,1699,97
|
|
20231215,125100,944416874,1690,1701,1701,1690,21155
|
|
20231215,125000,908590485,1701,1701,1701,1701,1
|
|
20231215,124900,908588784,1701,1701,1701,1701,17
|
|
20231215,124800,908559867,1706,1706,1706,1706,0
|
|
20231215,124700,908559867,1706,1706,1706,1706,0
|
|
20231215,124600,908559867,1706,1706,1706,1706,0
|
|
20231215,124500,908559867,1706,1706,1706,1706,4
|
|
20231215,124400,908553043,1700,1700,1700,1700,0
|
|
20231215,124300,908553043,1700,1707,1707,1699,451
|
|
20231215,124200,907786095,1707,1707,1707,1707,794
|
|
20231215,124100,906430737,1707,1707,1707,1707,1
|
|
20231215,124000,906429030,1706,1706,1706,1706,1364
|
|
20231215,123900,904102046,1705,1698,1705,1698,27220
|
|
20231215,123800,857718120,1695,1695,1695,1695,380
|
|
20231215,123700,857074020,1699,1699,1699,1699,0
|
|
20231215,123600,857074020,1699,1698,1699,1695,1540
|
|
20231215,123500,854461012,1698,1698,1698,1698,0
|
|
20231215,123400,854461012,1698,1698,1698,1698,0
|
|
20231215,123300,854461012,1698,1697,1698,1697,300
|
|
20231215,123200,853951693,1695,1695,1695,1695,0
|
|
20231215,123100,853951693,1695,1695,1695,1695,25
|
|
20231215,123000,853909318,1697,1697,1697,1697,250
|
|
20231215,122900,853485068,1697,1697,1697,1697,0
|
|
20231215,122800,853485068,1697,1697,1697,1697,40
|
|
20231215,122700,853417188,1697,1697,1697,1697,0
|
|
20231215,122600,853417188,1697,1697,1697,1697,1
|
|
20231215,122500,853415491,1697,1697,1697,1697,1
|
|
20231215,122400,853413794,1698,1698,1698,1698,0
|
|
20231215,122300,853413794,1698,1697,1698,1697,3
|
|
20231215,122200,853408701,1692,1692,1692,1692,1
|
|
20231215,122100,853407009,1697,1697,1697,1697,0
|
|
20231215,122000,853407009,1697,1693,1697,1692,2671
|
|
20231215,121900,848887115,1693,1693,1693,1693,0
|
|
20231215,121800,848887115,1693,1693,1693,1693,0
|
|
20231215,121700,848887115,1693,1695,1695,1693,4845
|
|
20231215,121600,840679792,1696,1699,1699,1696,16805
|
|
20231215,121500,812144667,1700,1699,1700,1699,15
|
|
20231215,121400,812119177,1699,1700,1700,1699,37
|
|
20231215,121300,812056287,1700,1700,1700,1700,0
|
|
20231215,121200,812056287,1700,1700,1700,1700,600
|
|
20231215,121100,811036287,1700,1700,1700,1700,0
|
|
20231215,121000,811036287,1700,1700,1700,1700,0
|
|
20231215,120900,811036287,1700,1700,1700,1700,7
|
|
20231215,120800,811024387,1700,1700,1700,1700,1
|
|
20231215,120700,811022687,1700,1700,1700,1700,107
|
|
20231215,120600,810840787,1699,1699,1699,1699,104
|
|
20231215,120500,810664091,1699,1699,1699,1699,5
|
|
20231215,120400,810655596,1699,1699,1699,1699,600
|
|
20231215,120300,809636196,1699,1700,1700,1699,500
|
|
20231215,120200,808786252,1700,1700,1700,1700,601
|
|
20231215,120100,807764552,1704,1704,1704,1704,299
|
|
20231215,120000,807255056,1704,1704,1704,1704,0
|
|
20231215,115900,807255056,1704,1704,1704,1704,0
|
|
20231215,115800,807255056,1704,1704,1704,1704,0
|
|
20231215,115700,807255056,1704,1703,1704,1700,3039
|
|
20231215,115600,802084390,1703,1703,1703,1703,0
|
|
20231215,115500,802084390,1703,1703,1703,1703,404
|
|
20231215,115400,801396378,1703,1705,1705,1703,354
|
|
20231215,115300,800793442,1703,1704,1704,1703,163
|
|
20231215,115200,800515739,1704,1705,1705,1704,1974
|
|
20231215,115100,797151793,1705,1703,1705,1703,718
|
|
20231215,115000,795928121,1701,1701,1701,1701,10
|
|
20231215,114900,795911111,1700,1700,1700,1700,195
|
|
20231215,114800,795579611,1700,1700,1700,1700,1153
|
|
20231215,114700,793619511,1700,1695,1700,1695,2744
|
|
20231215,114600,788966302,1695,1695,1695,1695,48
|
|
20231215,114500,788884942,1694,1694,1694,1694,500
|
|
20231215,114400,788037942,1694,1694,1694,1694,11
|
|
20231215,114300,788019308,1694,1694,1694,1694,1
|
|
20231215,114200,788017614,1694,1694,1694,1694,1900
|
|
20231215,114100,784799014,1693,1693,1693,1693,80
|
|
20231215,114000,784663574,1693,1693,1693,1693,600
|
|
20231215,113900,783647774,1694,1694,1694,1694,858
|
|
20231215,113800,782194322,1694,1695,1695,1694,2065
|
|
20231215,113700,778694491,1696,1699,1699,1696,4978
|
|
20231215,113600,770242719,1700,1700,1700,1700,0
|
|
20231215,113500,770242719,1700,1700,1700,1700,2
|
|
20231215,113400,770239319,1700,1701,1701,1700,1000
|
|
20231215,113300,768538819,1700,1700,1700,1700,0
|
|
20231215,113200,768538819,1700,1700,1700,1700,439
|
|
20231215,113100,767792519,1700,1700,1700,1700,300
|
|
20231215,113000,767282519,1700,1701,1701,1700,4681
|
|
20231215,112900,759320438,1700,1701,1701,1700,385
|
|
20231215,112800,758665830,1700,1700,1700,1700,57
|
|
20231215,112700,758568930,1700,1700,1700,1700,1608
|
|
20231215,112600,755835330,1700,1700,1700,1700,1000
|
|
20231215,112500,754135330,1700,1700,1700,1700,0
|
|
20231215,112400,754135330,1700,1699,1700,1699,3444
|
|
20231215,112300,748282642,1699,1699,1699,1699,58
|
|
20231215,112200,748184100,1698,1698,1698,1698,1430
|
|
20231215,112100,745755960,1698,1698,1699,1698,1503
|
|
20231215,112000,743203732,1697,1698,1698,1697,1496
|
|
20231215,111900,740663989,1698,1698,1698,1698,0
|
|
20231215,111800,740663989,1698,1699,1699,1698,1467
|
|
20231215,111700,738172025,1699,1699,1699,1699,2
|
|
20231215,111600,738168627,1698,1698,1698,1698,0
|
|
20231215,111500,738168627,1698,1698,1698,1698,0
|
|
20231215,111400,738168627,1698,1698,1698,1698,12
|
|
20231215,111300,738148251,1699,1699,1699,1699,0
|
|
20231215,111200,738148251,1699,1699,1699,1699,550
|
|
20231215,111100,737213801,1699,1699,1699,1699,7
|
|
20231215,111000,737201908,1699,1699,1699,1699,0
|
|
20231215,110900,737201908,1699,1699,1699,1699,0
|
|
20231215,110800,737201908,1699,1699,1699,1699,0
|
|
20231215,110700,737201908,1699,1699,1699,1699,0
|
|
20231215,110600,737201908,1699,1699,1699,1699,756
|
|
20231215,110500,735917464,1699,1699,1699,1699,116
|
|
20231215,110400,735720380,1700,1700,1700,1700,2854
|
|
20231215,110300,730868580,1700,1700,1700,1700,0
|
|
20231215,110200,730868580,1700,1701,1701,1700,5094
|
|
20231215,110100,722208664,1701,1701,1701,1701,0
|
|
20231215,110000,722208664,1701,1701,1701,1701,95
|
|
20231215,105900,722047069,1704,1704,1704,1704,0
|
|
20231215,105800,722047069,1704,1703,1704,1703,507
|
|
20231215,105700,721183531,1701,1703,1703,1701,592
|
|
20231215,105600,720176500,1704,1704,1704,1704,40
|
|
20231215,105500,720108340,1704,1704,1704,1704,0
|
|
20231215,105400,720108340,1704,1704,1704,1704,1000
|
|
20231215,105300,718404340,1704,1705,1705,1704,177
|
|
20231215,105200,718102560,1702,1706,1706,1702,11
|
|
20231215,105100,718083798,1706,1705,1706,1705,7
|
|
20231215,105000,718071861,1705,1705,1705,1705,10
|
|
20231215,104900,718054811,1705,1705,1705,1705,697
|
|
20231215,104800,716866426,1704,1702,1704,1702,2669
|
|
20231215,104700,712319764,1700,1700,1700,1700,0
|
|
20231215,104600,712319764,1700,1703,1703,1700,62
|
|
20231215,104500,712214214,1700,1700,1700,1700,0
|
|
20231215,104400,712214214,1700,1700,1700,1700,214
|
|
20231215,104300,711850414,1700,1700,1700,1700,50
|
|
20231215,104200,711765414,1703,1703,1703,1703,0
|
|
20231215,104100,711765414,1703,1703,1703,1703,0
|
|
20231215,104000,711765414,1703,1700,1703,1700,38
|
|
20231215,103900,711700811,1703,1703,1703,1703,302
|
|
20231215,103800,711186505,1703,1702,1703,1700,1773
|
|
20231215,103700,708170219,1702,1702,1702,1702,0
|
|
20231215,103600,708170219,1702,1703,1703,1702,187
|
|
20231215,103500,707851819,1703,1703,1703,1703,5
|
|
20231215,103400,707843304,1704,1704,1704,1704,192
|
|
20231215,103300,707516136,1704,1704,1704,1704,650
|
|
20231215,103200,706408536,1704,1705,1705,1704,97
|
|
20231215,103100,706243186,1705,1708,1708,1705,12
|
|
20231215,103000,706222694,1708,1707,1708,1707,2614
|
|
20231215,102900,701759676,1706,1706,1706,1706,402
|
|
20231215,102800,701073864,1704,1704,1704,1703,1083
|
|
20231215,102700,699228852,1705,1703,1705,1703,4695
|
|
20231215,102600,691226522,1703,1703,1703,1703,949
|
|
20231215,102500,689610375,1703,1704,1704,1703,52
|
|
20231215,102400,689521818,1699,1700,1700,1699,1800
|
|
20231215,102300,686462220,1700,1703,1703,1700,11
|
|
20231215,102200,686443517,1703,1704,1704,1700,299
|
|
20231215,102100,685934267,1703,1703,1703,1703,1100
|
|
20231215,102000,684060967,1703,1703,1703,1703,1192
|
|
20231215,101900,682030991,1703,1702,1703,1702,757
|
|
20231215,101800,680741932,1702,1702,1702,1702,15
|
|
20231215,101700,680716402,1703,1703,1703,1703,0
|
|
20231215,101600,680716402,1703,1703,1703,1703,0
|
|
20231215,101500,680716402,1703,1698,1703,1697,244
|
|
20231215,101400,680302253,1703,1698,1703,1697,1231
|
|
20231215,101300,678211804,1698,1698,1698,1698,1178
|
|
20231215,101200,676211560,1696,1699,1699,1696,3384
|
|
20231215,101100,670471117,1696,1696,1696,1696,0
|
|
20231215,101000,670471117,1696,1699,1699,1695,1939
|
|
20231215,100900,667183868,1699,1698,1699,1697,4291
|
|
20231215,100800,659897501,1699,1702,1702,1699,4194
|
|
20231215,100700,652764651,1703,1703,1703,1703,92
|
|
20231215,100600,652607975,1703,1703,1703,1703,1909
|
|
20231215,100500,649356948,1703,1707,1708,1703,5671
|
|
20231215,100400,639690345,1708,1708,1708,1708,0
|
|
20231215,100300,639690345,1708,1703,1708,1703,379
|
|
20231215,100200,639044765,1702,1707,1708,1702,910
|
|
20231215,100100,637493947,1708,1708,1708,1704,6685
|
|
20231215,100000,626092027,1708,1708,1708,1706,1736
|
|
20231215,095900,623126943,1708,1707,1708,1706,519
|
|
20231215,095800,622241199,1707,1710,1710,1707,653
|
|
20231215,095700,621126122,1710,1708,1710,1704,9925
|
|
20231215,095600,604163835,1708,1700,1708,1700,14155
|
|
20231215,095500,580024879,1701,1700,1701,1700,708
|
|
20231215,095400,578821267,1701,1702,1702,1701,1251
|
|
20231215,095300,576692593,1702,1699,1702,1699,5906
|
|
20231215,095200,566651966,1699,1699,1699,1699,179
|
|
20231215,095100,566347845,1699,1699,1699,1699,2
|
|
20231215,095000,566344447,1700,1698,1700,1697,2400
|
|
20231215,094900,562266884,1697,1697,1697,1695,569
|
|
20231215,094800,561301593,1698,1693,1698,1690,5231
|
|
20231215,094700,552456736,1697,1697,1697,1697,150
|
|
20231215,094600,552202186,1693,1691,1693,1691,845
|
|
20231215,094500,550772661,1688,1687,1688,1686,4134
|
|
20231215,094400,543798356,1688,1689,1689,1688,3260
|
|
20231215,094300,538295396,1689,1692,1692,1689,4163
|
|
20231215,094200,531256334,1692,1693,1693,1692,5224
|
|
20231215,094100,522413162,1693,1695,1695,1693,1000
|
|
20231215,094000,520719779,1694,1695,1695,1694,3648
|
|
20231215,093900,514538655,1695,1697,1700,1695,2212
|
|
20231215,093800,510787776,1697,1704,1704,1697,5660
|
|
20231215,093700,501167360,1703,1704,1704,1703,784
|
|
20231215,093600,499832150,1704,1704,1704,1703,2868
|
|
20231215,093500,494945710,1703,1703,1709,1703,8100
|
|
20231215,093400,481121762,1706,1708,1710,1706,20393
|
|
20231215,093300,446281284,1707,1706,1708,1706,13720
|
|
20231215,093200,422864712,1703,1707,1708,1703,9601
|
|
20231215,093100,406482283,1707,1704,1708,1704,3438
|
|
20231215,093000,400616162,1701,1701,1708,1701,1508
|
|
20231215,092900,398048763,1701,1708,1712,1701,33562
|
|
20231215,092800,340796395,1707,1690,1707,1690,23440
|
|
20231215,092700,300895137,1690,1694,1695,1690,22555
|
|
20231215,092600,262772338,1694,1700,1700,1694,2432
|
|
20231215,092500,258646936,1702,1704,1705,1702,2045
|
|
20231215,092400,255161591,1704,1698,1705,1697,13703
|
|
20231215,092300,231857119,1698,1693,1698,1690,10494
|
|
20231215,092200,214067515,1690,1684,1693,1684,17411
|
|
20231215,092100,184681880,1685,1676,1685,1675,12451
|
|
20231215,092000,163751919,1679,1677,1680,1677,4016
|
|
20231215,091900,157012378,1677,1683,1683,1677,5804
|
|
20231215,091800,147267638,1683,1680,1687,1680,20490
|
|
20231215,091700,112792962,1680,1680,1681,1679,2151
|
|
20231215,091600,109179262,1680,1680,1680,1676,3307
|
|
20231215,091500,103628270,1680,1678,1681,1672,1914
|
|
20231215,091400,100415938,1678,1662,1684,1662,19747
|
|
20231215,091300,67375540,1665,1665,1665,1665,3
|
|
20231215,091200,67370545,1667,1665,1667,1665,1288
|
|
20231215,091100,65226015,1660,1655,1665,1655,16997
|
|
20231215,091000,37013629,1654,1650,1654,1650,7797
|
|
20231215,090900,24144056,1649,1645,1649,1645,3160
|
|
20231215,090800,18939316,1645,1645,1645,1644,1140
|
|
20231215,090700,17064071,1645,1645,1645,1645,40
|
|
20231215,090600,16998271,1645,1641,1645,1641,1383
|
|
20231215,090500,14728368,1649,1641,1649,1641,1284
|
|
20231215,090400,12621316,1648,1649,1649,1648,3
|
|
20231215,090300,12616371,1640,1650,1650,1640,1290
|
|
20231215,090200,10500706,1650,1639,1650,1632,1992
|
|
20231215,090100,7247422,1639,1639,1639,1639,0
|
|
20231215,090000,7247422,1639,1652,1652,1639,4393
|