628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,192500,388552738,1224,1224,1224,1224,8998
|
|
20231206,192400,388552738,1224,1224,1224,1224,0
|
|
20231206,192300,388552738,1224,1224,1224,1224,0
|
|
20231206,192200,388552738,1224,1224,1224,1224,0
|
|
20231206,192100,388552738,1224,1224,1224,1224,0
|
|
20231206,192000,388552738,1224,1224,1224,1224,0
|
|
20231206,191900,388552738,1224,1224,1224,1224,0
|
|
20231206,191800,388552738,1224,1224,1224,1224,0
|
|
20231206,191700,388552738,1224,1224,1224,1224,0
|
|
20231206,191600,388552738,1224,1224,1224,1224,0
|
|
20231206,191500,388552738,1224,1224,1224,1224,0
|
|
20231206,191400,388552738,1224,1224,1224,1224,0
|
|
20231206,191300,388552738,1224,1224,1224,1224,0
|
|
20231206,191200,388552738,1224,1224,1224,1224,0
|
|
20231206,191100,388552738,1224,1224,1224,1224,0
|
|
20231206,191000,388552738,1224,1224,1224,1224,0
|
|
20231206,190900,388552738,1224,1224,1224,1224,0
|
|
20231206,190800,388552738,1224,1224,1224,1224,0
|
|
20231206,190700,388552738,1224,1224,1224,1224,0
|
|
20231206,190600,388552738,1224,1224,1224,1224,0
|
|
20231206,190500,388552738,1224,1224,1224,1224,0
|
|
20231206,190400,388552738,1224,1224,1224,1224,0
|
|
20231206,190300,388552738,1224,1224,1224,1224,0
|
|
20231206,190200,388552738,1224,1224,1224,1224,0
|
|
20231206,190100,388552738,1224,1224,1224,1224,0
|
|
20231206,190000,388552738,1224,1224,1224,1224,0
|
|
20231206,185900,388552738,1224,1224,1224,1224,0
|
|
20231206,185800,388552738,1224,1224,1224,1224,0
|
|
20231206,185700,388552738,1224,1224,1224,1224,0
|
|
20231206,185600,388552738,1224,1224,1224,1224,0
|
|
20231206,185500,388552738,1224,1224,1224,1224,8998
|
|
20231206,185400,388552738,1224,1224,1224,1224,0
|
|
20231206,185300,388552738,1224,1224,1224,1224,0
|
|
20231206,185200,388552738,1224,1224,1224,1224,0
|
|
20231206,185100,388552738,1224,1224,1224,1224,0
|
|
20231206,185000,388552738,1224,1224,1224,1224,0
|
|
20231206,184900,388552738,1224,1224,1224,1224,0
|
|
20231206,184800,388552738,1224,1224,1224,1224,0
|
|
20231206,184700,388552738,1224,1224,1224,1224,0
|
|
20231206,184600,388552738,1224,1224,1224,1224,0
|
|
20231206,184500,388552738,1224,1224,1224,1224,0
|
|
20231206,184400,388552738,1224,1224,1224,1224,0
|
|
20231206,184300,388552738,1224,1224,1224,1224,0
|
|
20231206,184200,388552738,1224,1224,1224,1224,0
|
|
20231206,184100,388552738,1224,1224,1224,1224,0
|
|
20231206,184000,388552738,1224,1224,1224,1224,0
|
|
20231206,183900,388552738,1224,1224,1224,1224,0
|
|
20231206,183800,388552738,1224,1224,1224,1224,0
|
|
20231206,183700,388552738,1224,1224,1224,1224,0
|
|
20231206,183600,388552738,1224,1224,1224,1224,0
|
|
20231206,183500,388552738,1224,1224,1224,1224,0
|
|
20231206,183400,388552738,1224,1224,1224,1224,0
|
|
20231206,183300,388552738,1224,1224,1224,1224,0
|
|
20231206,183200,388552738,1224,1224,1224,1224,0
|
|
20231206,183100,388552738,1224,1224,1224,1224,0
|
|
20231206,183000,388552738,1224,1224,1224,1224,0
|
|
20231206,182900,388552738,1224,1224,1224,1224,0
|
|
20231206,182800,388552738,1224,1224,1224,1224,0
|
|
20231206,182700,388552738,1224,1224,1224,1224,0
|
|
20231206,182600,388552738,1224,1224,1224,1224,0
|
|
20231206,182500,388552738,1224,1224,1224,1224,8998
|
|
20231206,182400,388552738,1224,1224,1224,1224,0
|
|
20231206,182300,388552738,1224,1224,1224,1224,0
|
|
20231206,182200,388552738,1224,1224,1224,1224,0
|
|
20231206,182100,388552738,1224,1224,1224,1224,0
|
|
20231206,182000,388552738,1224,1224,1224,1224,0
|
|
20231206,181900,388552738,1224,1224,1224,1224,0
|
|
20231206,181800,388552738,1224,1224,1224,1224,0
|
|
20231206,181700,388552738,1224,1224,1224,1224,0
|
|
20231206,181600,388552738,1224,1224,1224,1224,0
|
|
20231206,181500,388552738,1224,1224,1224,1224,0
|
|
20231206,181400,388552738,1224,1224,1224,1224,0
|
|
20231206,181300,388552738,1224,1224,1224,1224,0
|
|
20231206,181200,388552738,1224,1224,1224,1224,0
|
|
20231206,181100,388552738,1224,1224,1224,1224,0
|
|
20231206,181000,388552738,1224,1224,1224,1224,0
|
|
20231206,180900,388552738,1224,1224,1224,1224,0
|
|
20231206,180800,388552738,1224,1224,1224,1224,0
|
|
20231206,180700,388552738,1224,1224,1224,1224,0
|
|
20231206,180600,388552738,1224,1224,1224,1224,0
|
|
20231206,180500,388552738,1224,1224,1224,1224,0
|
|
20231206,180400,388552738,1224,1224,1224,1224,0
|
|
20231206,180300,388552738,1224,1224,1224,1224,0
|
|
20231206,180200,388552738,1224,1224,1224,1224,0
|
|
20231206,180100,388552738,1224,1224,1224,1224,0
|
|
20231206,180000,388552738,1224,1224,1224,1224,0
|
|
20231206,175900,388552738,1224,1224,1224,1224,0
|
|
20231206,175800,388552738,1224,1224,1224,1224,0
|
|
20231206,175700,388552738,1224,1224,1224,1224,0
|
|
20231206,175600,388552738,1224,1224,1224,1224,0
|
|
20231206,175500,388552738,1224,1224,1224,1224,8998
|
|
20231206,175400,388552738,1224,1224,1224,1224,0
|
|
20231206,175300,388552738,1224,1224,1224,1224,0
|
|
20231206,175200,388552738,1224,1224,1224,1224,0
|
|
20231206,175100,388552738,1224,1224,1224,1224,0
|
|
20231206,175000,388552738,1224,1224,1224,1224,0
|
|
20231206,174900,388552738,1224,1224,1224,1224,0
|
|
20231206,174800,388552738,1224,1224,1224,1224,0
|
|
20231206,174700,388552738,1224,1224,1224,1224,0
|
|
20231206,174600,388552738,1224,1224,1224,1224,0
|
|
20231206,174500,388552738,1224,1224,1224,1224,0
|
|
20231206,174400,388552738,1224,1224,1224,1224,0
|
|
20231206,174300,388552738,1224,1224,1224,1224,0
|
|
20231206,174200,388552738,1224,1224,1224,1224,0
|
|
20231206,174100,388552738,1224,1224,1224,1224,0
|
|
20231206,174000,388552738,1224,1224,1224,1224,0
|
|
20231206,173900,388552738,1224,1224,1224,1224,0
|
|
20231206,173800,388552738,1224,1224,1224,1224,0
|
|
20231206,173700,388552738,1224,1224,1224,1224,0
|
|
20231206,173600,388552738,1224,1224,1224,1224,0
|
|
20231206,173500,388552738,1224,1224,1224,1224,0
|
|
20231206,173400,388552738,1224,1224,1224,1224,0
|
|
20231206,173300,388552738,1224,1224,1224,1224,0
|
|
20231206,173200,388552738,1224,1224,1224,1224,0
|
|
20231206,173100,388552738,1224,1224,1224,1224,0
|
|
20231206,173000,388552738,1224,1224,1224,1224,0
|
|
20231206,172900,388552738,1224,1224,1224,1224,0
|
|
20231206,172800,388552738,1224,1224,1224,1224,0
|
|
20231206,172700,388552738,1224,1224,1224,1224,0
|
|
20231206,172600,388552738,1224,1224,1224,1224,0
|
|
20231206,172500,388552738,1224,1224,1224,1224,8998
|
|
20231206,172400,388552738,1224,1224,1224,1224,0
|
|
20231206,172300,388552738,1224,1224,1224,1224,0
|
|
20231206,172200,388552738,1224,1224,1224,1224,0
|
|
20231206,172100,388552738,1224,1224,1224,1224,0
|
|
20231206,172000,388552738,1224,1224,1224,1224,0
|
|
20231206,171900,388552738,1224,1224,1224,1224,0
|
|
20231206,171800,388552738,1224,1224,1224,1224,0
|
|
20231206,171700,388552738,1224,1224,1224,1224,0
|
|
20231206,171600,388552738,1224,1224,1224,1224,0
|
|
20231206,171500,388552738,1224,1224,1224,1224,0
|
|
20231206,171400,388552738,1224,1224,1224,1224,0
|
|
20231206,171300,388552738,1224,1224,1224,1224,0
|
|
20231206,171200,388552738,1224,1224,1224,1224,0
|
|
20231206,171100,388552738,1224,1224,1224,1224,0
|
|
20231206,171000,388552738,1224,1224,1224,1224,0
|
|
20231206,170900,388552738,1224,1224,1224,1224,0
|
|
20231206,170800,388552738,1224,1224,1224,1224,0
|
|
20231206,170700,388552738,1224,1224,1224,1224,0
|
|
20231206,170600,388552738,1224,1224,1224,1224,0
|
|
20231206,170500,388552738,1224,1224,1224,1224,0
|
|
20231206,170400,388552738,1224,1224,1224,1224,0
|
|
20231206,170300,388552738,1224,1224,1224,1224,0
|
|
20231206,170200,388552738,1224,1224,1224,1224,0
|
|
20231206,170100,388552738,1224,1224,1224,1224,0
|
|
20231206,170000,388552738,1224,1224,1224,1224,0
|
|
20231206,165900,388552738,1224,1224,1224,1224,0
|
|
20231206,165800,388552738,1224,1224,1224,1224,0
|
|
20231206,165700,388552738,1224,1224,1224,1224,0
|
|
20231206,165600,388552738,1224,1224,1224,1224,0
|
|
20231206,165500,388552738,1224,1224,1224,1224,8998
|
|
20231206,165400,388552738,1224,1224,1224,1224,0
|
|
20231206,165300,388552738,1224,1224,1224,1224,0
|
|
20231206,165200,388552738,1224,1224,1224,1224,0
|
|
20231206,165100,388552738,1224,1224,1224,1224,0
|
|
20231206,165000,388552738,1224,1224,1224,1224,0
|
|
20231206,164900,388552738,1224,1224,1224,1224,0
|
|
20231206,164800,388552738,1224,1224,1224,1224,0
|
|
20231206,164700,388552738,1224,1224,1224,1224,0
|
|
20231206,164600,388552738,1224,1224,1224,1224,0
|
|
20231206,164500,388552738,1224,1224,1224,1224,0
|
|
20231206,164400,388552738,1224,1224,1224,1224,0
|
|
20231206,164300,388552738,1224,1224,1224,1224,0
|
|
20231206,164200,388552738,1224,1224,1224,1224,0
|
|
20231206,164100,388552738,1224,1224,1224,1224,0
|
|
20231206,164000,388552738,1224,1224,1224,1224,0
|
|
20231206,163900,388552738,1224,1224,1224,1224,0
|
|
20231206,163800,388552738,1224,1224,1224,1224,0
|
|
20231206,163700,388552738,1224,1224,1224,1224,0
|
|
20231206,163600,388552738,1224,1224,1224,1224,0
|
|
20231206,163500,388552738,1224,1224,1224,1224,0
|
|
20231206,163400,388552738,1224,1224,1224,1224,0
|
|
20231206,163300,388552738,1224,1224,1224,1224,0
|
|
20231206,163200,388552738,1224,1224,1224,1224,0
|
|
20231206,163100,388552738,1224,1224,1224,1224,0
|
|
20231206,163000,388552738,1224,1224,1224,1224,0
|
|
20231206,162900,388552738,1224,1224,1224,1224,0
|
|
20231206,162800,388552738,1224,1224,1224,1224,0
|
|
20231206,162700,388552738,1224,1224,1224,1224,0
|
|
20231206,162600,388552738,1224,1224,1224,1224,0
|
|
20231206,162500,388552738,1224,1224,1224,1224,8998
|
|
20231206,162400,388552738,1224,1224,1224,1224,0
|
|
20231206,162300,388552738,1224,1224,1224,1224,0
|
|
20231206,162200,388552738,1224,1224,1224,1224,0
|
|
20231206,162100,388552738,1224,1224,1224,1224,0
|
|
20231206,162000,388552738,1224,1224,1224,1224,0
|
|
20231206,161900,388552738,1224,1224,1224,1224,0
|
|
20231206,161800,388552738,1224,1224,1224,1224,0
|
|
20231206,161700,388552738,1224,1224,1224,1224,0
|
|
20231206,161600,388552738,1224,1224,1224,1224,0
|
|
20231206,161500,388552738,1224,1224,1224,1224,0
|
|
20231206,161400,388552738,1224,1224,1224,1224,0
|
|
20231206,161300,388552738,1224,1224,1224,1224,0
|
|
20231206,161200,388552738,1224,1224,1224,1224,0
|
|
20231206,161100,388552738,1224,1224,1224,1224,0
|
|
20231206,161000,388552738,1224,1224,1224,1224,0
|
|
20231206,160900,388552738,1224,1224,1224,1224,0
|
|
20231206,160800,388552738,1224,1224,1224,1224,0
|
|
20231206,160700,388552738,1224,1224,1224,1224,0
|
|
20231206,160600,388552738,1224,1224,1224,1224,0
|
|
20231206,160500,388552738,1224,1224,1224,1224,0
|
|
20231206,160400,388552738,1224,1224,1224,1224,0
|
|
20231206,160300,388552738,1224,1224,1224,1224,0
|
|
20231206,160200,388552738,1224,1224,1224,1224,0
|
|
20231206,160100,388552738,1224,1224,1224,1224,0
|
|
20231206,160000,388552738,1224,1224,1224,1224,0
|
|
20231206,155900,388552738,1224,1224,1224,1224,0
|
|
20231206,155800,388552738,1224,1224,1224,1224,0
|
|
20231206,155700,388552738,1224,1224,1224,1224,0
|
|
20231206,155600,388552738,1224,1224,1224,1224,0
|
|
20231206,155500,388552738,1224,1224,1224,1224,8998
|
|
20231206,155400,388552738,1224,1224,1224,1224,0
|
|
20231206,155300,388552738,1224,1224,1224,1224,0
|
|
20231206,155200,388552738,1224,1224,1224,1224,0
|
|
20231206,155100,388552738,1224,1224,1224,1224,0
|
|
20231206,155000,388552738,1224,1224,1224,1224,0
|
|
20231206,154900,388552738,1224,1224,1224,1224,0
|
|
20231206,154800,388552738,1224,1224,1224,1224,0
|
|
20231206,154700,388552738,1224,1224,1224,1224,0
|
|
20231206,154600,388552738,1224,1224,1224,1224,0
|
|
20231206,154500,388552738,1224,1224,1224,1224,0
|
|
20231206,154400,388552738,1224,1224,1224,1224,0
|
|
20231206,154300,388552738,1224,1224,1224,1224,0
|
|
20231206,154200,388552738,1224,1224,1224,1224,0
|
|
20231206,154100,388552738,1224,1224,1224,1224,0
|
|
20231206,154000,388552738,1224,1224,1224,1224,0
|
|
20231206,153900,388552738,1224,1224,1224,1224,0
|
|
20231206,153800,388552738,1224,1224,1224,1224,0
|
|
20231206,153700,388552738,1224,1224,1224,1224,0
|
|
20231206,153600,388552738,1224,1224,1224,1224,0
|
|
20231206,153500,388552738,1224,1224,1224,1224,0
|
|
20231206,153400,388552738,1224,1224,1224,1224,0
|
|
20231206,153300,388552738,1224,1224,1224,1224,0
|
|
20231206,153200,388552738,1224,1224,1224,1224,0
|
|
20231206,153100,388552738,1224,1224,1224,1224,0
|
|
20231206,153000,388552738,1224,1224,1224,1224,8998
|
|
20231206,152900,377539186,1219,1219,1219,1219,0
|
|
20231206,152800,377539186,1219,1219,1219,1219,0
|
|
20231206,152700,377539186,1219,1219,1219,1219,0
|
|
20231206,152600,377539186,1219,1219,1219,1219,0
|
|
20231206,152500,377539186,1219,1219,1219,1219,0
|
|
20231206,152400,377539186,1219,1219,1219,1219,0
|
|
20231206,152300,377539186,1219,1219,1219,1219,0
|
|
20231206,152200,377539186,1219,1219,1219,1219,0
|
|
20231206,152100,377539186,1219,1219,1219,1219,0
|
|
20231206,152000,377539186,1219,1219,1219,1219,0
|
|
20231206,151900,377539186,1219,1215,1219,1215,3257
|
|
20231206,151800,373579502,1217,1217,1217,1217,820
|
|
20231206,151700,372581562,1217,1217,1217,1217,180
|
|
20231206,151600,372362502,1215,1215,1215,1215,0
|
|
20231206,151500,372362502,1215,1215,1215,1215,100
|
|
20231206,151400,372241002,1215,1215,1215,1215,520
|
|
20231206,151300,371609202,1217,1217,1217,1217,100
|
|
20231206,151200,371487502,1218,1218,1218,1218,0
|
|
20231206,151100,371487502,1218,1218,1218,1218,0
|
|
20231206,151000,371487502,1218,1218,1218,1218,213
|
|
20231206,150900,371228068,1218,1218,1218,1218,0
|
|
20231206,150800,371228068,1218,1218,1218,1218,250
|
|
20231206,150700,370923568,1218,1218,1218,1218,1300
|
|
20231206,150600,369340168,1218,1218,1218,1218,0
|
|
20231206,150500,369340168,1218,1217,1218,1217,31
|
|
20231206,150400,369302440,1214,1214,1214,1214,0
|
|
20231206,150300,369302440,1214,1214,1214,1214,3
|
|
20231206,150200,369298798,1214,1214,1214,1214,30
|
|
20231206,150100,369262378,1218,1213,1218,1213,1754
|
|
20231206,150000,367134461,1217,1217,1217,1217,3
|
|
20231206,145900,367130810,1217,1217,1217,1217,0
|
|
20231206,145800,367130810,1217,1217,1217,1217,520
|
|
20231206,145700,366497970,1217,1217,1217,1217,63
|
|
20231206,145600,366421299,1217,1216,1217,1216,777
|
|
20231206,145500,365476046,1215,1215,1215,1215,50
|
|
20231206,145400,365415296,1216,1215,1216,1215,100
|
|
20231206,145300,365293795,1213,1213,1213,1213,0
|
|
20231206,145200,365293795,1213,1213,1213,1213,0
|
|
20231206,145100,365293795,1213,1213,1213,1213,1
|
|
20231206,145000,365292582,1213,1213,1213,1213,5
|
|
20231206,144900,365286517,1215,1215,1215,1215,1
|
|
20231206,144800,365285302,1215,1215,1215,1215,0
|
|
20231206,144700,365285302,1215,1215,1215,1215,60
|
|
20231206,144600,365212402,1215,1215,1215,1215,0
|
|
20231206,144500,365212402,1215,1215,1215,1215,0
|
|
20231206,144400,365212402,1215,1215,1215,1215,0
|
|
20231206,144300,365212402,1215,1215,1215,1215,10
|
|
20231206,144200,365200252,1215,1215,1215,1215,0
|
|
20231206,144100,365200252,1215,1215,1215,1215,0
|
|
20231206,144000,365200252,1215,1215,1215,1215,0
|
|
20231206,143900,365200252,1215,1215,1215,1215,0
|
|
20231206,143800,365200252,1215,1215,1215,1215,5
|
|
20231206,143700,365194177,1215,1215,1215,1215,0
|
|
20231206,143600,365194177,1215,1215,1215,1215,5
|
|
20231206,143500,365188102,1215,1215,1215,1215,0
|
|
20231206,143400,365188102,1215,1214,1215,1214,3
|
|
20231206,143300,365184459,1212,1212,1212,1212,0
|
|
20231206,143200,365184459,1212,1212,1212,1212,6
|
|
20231206,143100,365177187,1212,1213,1213,1212,183
|
|
20231206,143000,364955351,1213,1213,1213,1213,0
|
|
20231206,142900,364955351,1213,1213,1213,1213,29
|
|
20231206,142800,364920174,1213,1213,1213,1213,122
|
|
20231206,142700,364772188,1213,1213,1213,1213,1359
|
|
20231206,142600,363123721,1213,1213,1213,1213,25
|
|
20231206,142500,363093396,1214,1214,1214,1214,588
|
|
20231206,142400,362379564,1214,1214,1214,1214,12
|
|
20231206,142300,362364996,1213,1213,1213,1213,0
|
|
20231206,142200,362364996,1213,1215,1215,1213,197
|
|
20231206,142100,362126033,1213,1213,1213,1213,0
|
|
20231206,142000,362126033,1213,1213,1213,1213,0
|
|
20231206,141900,362126033,1213,1213,1213,1213,778
|
|
20231206,141800,361182319,1213,1213,1213,1213,11
|
|
20231206,141700,361168976,1213,1213,1213,1213,0
|
|
20231206,141600,361168976,1213,1213,1213,1213,60
|
|
20231206,141500,361096196,1215,1215,1215,1215,0
|
|
20231206,141400,361096196,1215,1215,1215,1215,0
|
|
20231206,141300,361096196,1215,1215,1215,1215,1
|
|
20231206,141200,361094981,1215,1215,1215,1215,0
|
|
20231206,141100,361094981,1215,1215,1215,1215,6
|
|
20231206,141000,361087691,1213,1213,1213,1213,0
|
|
20231206,140900,361087691,1213,1213,1213,1213,0
|
|
20231206,140800,361087691,1213,1213,1213,1213,100
|
|
20231206,140700,360966391,1213,1213,1213,1213,0
|
|
20231206,140600,360966391,1213,1213,1213,1213,0
|
|
20231206,140500,360966391,1213,1214,1214,1213,200
|
|
20231206,140400,360723740,1215,1215,1215,1215,10
|
|
20231206,140300,360711590,1215,1215,1215,1215,0
|
|
20231206,140200,360711590,1215,1215,1215,1215,100
|
|
20231206,140100,360590090,1216,1216,1216,1216,0
|
|
20231206,140000,360590090,1216,1216,1216,1216,0
|
|
20231206,135900,360590090,1216,1216,1216,1216,0
|
|
20231206,135800,360590090,1216,1216,1216,1216,0
|
|
20231206,135700,360590090,1216,1216,1216,1216,5
|
|
20231206,135600,360584010,1216,1216,1216,1216,0
|
|
20231206,135500,360584010,1216,1216,1216,1216,1
|
|
20231206,135400,360582794,1212,1212,1212,1212,0
|
|
20231206,135300,360582794,1212,1212,1212,1212,0
|
|
20231206,135200,360582794,1212,1212,1212,1212,0
|
|
20231206,135100,360582794,1212,1212,1212,1212,0
|
|
20231206,135000,360582794,1212,1212,1212,1212,0
|
|
20231206,134900,360582794,1212,1216,1216,1212,6
|
|
20231206,134800,360575502,1216,1216,1216,1216,0
|
|
20231206,134700,360575502,1216,1216,1216,1216,0
|
|
20231206,134600,360575502,1216,1216,1216,1216,1
|
|
20231206,134500,360574286,1212,1212,1212,1212,0
|
|
20231206,134400,360574286,1212,1212,1212,1212,0
|
|
20231206,134300,360574286,1212,1216,1216,1212,2
|
|
20231206,134200,360571858,1212,1212,1212,1212,0
|
|
20231206,134100,360571858,1212,1212,1212,1212,1
|
|
20231206,134000,360570646,1216,1216,1216,1216,1
|
|
20231206,133900,360569430,1212,1212,1212,1212,0
|
|
20231206,133800,360569430,1212,1212,1212,1212,2
|
|
20231206,133700,360567006,1212,1212,1212,1212,0
|
|
20231206,133600,360567006,1212,1212,1212,1212,0
|
|
20231206,133500,360567006,1212,1212,1212,1212,0
|
|
20231206,133400,360567006,1212,1216,1216,1212,2
|
|
20231206,133300,360564578,1212,1212,1212,1212,52
|
|
20231206,133200,360501554,1212,1212,1212,1212,5
|
|
20231206,133100,360495494,1212,1212,1212,1211,444
|
|
20231206,133000,359957367,1212,1212,1212,1212,0
|
|
20231206,132900,359957367,1212,1212,1212,1212,0
|
|
20231206,132800,359957367,1212,1212,1212,1212,0
|
|
20231206,132700,359957367,1212,1216,1216,1212,8
|
|
20231206,132600,359947643,1216,1216,1216,1216,1
|
|
20231206,132500,359946427,1212,1212,1212,1212,1
|
|
20231206,132400,359945215,1216,1216,1216,1216,391
|
|
20231206,132300,359469759,1218,1218,1218,1218,0
|
|
20231206,132200,359469759,1218,1218,1218,1218,1
|
|
20231206,132100,359468541,1218,1218,1218,1218,0
|
|
20231206,132000,359468541,1218,1218,1218,1218,0
|
|
20231206,131900,359468541,1218,1218,1218,1218,0
|
|
20231206,131800,359468541,1218,1218,1218,1218,261
|
|
20231206,131700,359150643,1218,1218,1218,1218,0
|
|
20231206,131600,359150643,1218,1218,1218,1218,10
|
|
20231206,131500,359138463,1218,1217,1218,1217,52
|
|
20231206,131400,359075128,1217,1217,1217,1217,5
|
|
20231206,131300,359069043,1217,1217,1217,1217,1568
|
|
20231206,131200,357160787,1216,1216,1216,1216,0
|
|
20231206,131100,357160787,1216,1216,1216,1216,10
|
|
20231206,131000,357148627,1216,1216,1216,1216,0
|
|
20231206,130900,357148627,1216,1216,1216,1216,0
|
|
20231206,130800,357148627,1216,1216,1216,1216,0
|
|
20231206,130700,357148627,1216,1216,1216,1216,0
|
|
20231206,130600,357148627,1216,1216,1216,1216,0
|
|
20231206,130500,357148627,1216,1216,1216,1216,0
|
|
20231206,130400,357148627,1216,1216,1216,1216,0
|
|
20231206,130300,357148627,1216,1216,1216,1216,0
|
|
20231206,130200,357148627,1216,1216,1216,1216,0
|
|
20231206,130100,357148627,1216,1216,1216,1216,24
|
|
20231206,130000,357119443,1216,1216,1216,1216,0
|
|
20231206,125900,357119443,1216,1216,1216,1216,75
|
|
20231206,125800,357028243,1216,1210,1216,1210,51
|
|
20231206,125700,356966527,1210,1210,1210,1210,0
|
|
20231206,125600,356966527,1210,1210,1210,1210,0
|
|
20231206,125500,356966527,1210,1210,1210,1210,0
|
|
20231206,125400,356966527,1210,1215,1215,1209,6509
|
|
20231206,125300,349081074,1218,1218,1218,1218,6
|
|
20231206,125200,349073766,1215,1215,1215,1215,0
|
|
20231206,125100,349073766,1215,1215,1215,1215,0
|
|
20231206,125000,349073766,1215,1215,1215,1215,3
|
|
20231206,124900,349070121,1215,1215,1215,1215,0
|
|
20231206,124800,349070121,1215,1215,1215,1215,0
|
|
20231206,124700,349070121,1215,1215,1215,1215,0
|
|
20231206,124600,349070121,1215,1215,1215,1215,0
|
|
20231206,124500,349070121,1215,1215,1215,1215,1
|
|
20231206,124400,349068906,1222,1222,1222,1222,0
|
|
20231206,124300,349068906,1222,1222,1222,1222,0
|
|
20231206,124200,349068906,1222,1222,1222,1222,0
|
|
20231206,124100,349068906,1222,1221,1222,1221,1775
|
|
20231206,124000,346899873,1223,1223,1223,1223,0
|
|
20231206,123900,346899873,1223,1223,1223,1223,0
|
|
20231206,123800,346899873,1223,1223,1223,1223,0
|
|
20231206,123700,346899873,1223,1223,1223,1223,0
|
|
20231206,123600,346899873,1223,1223,1223,1223,1
|
|
20231206,123500,346898650,1223,1223,1223,1223,0
|
|
20231206,123400,346898650,1223,1223,1223,1223,0
|
|
20231206,123300,346898650,1223,1223,1223,1223,0
|
|
20231206,123200,346898650,1223,1215,1223,1215,83
|
|
20231206,123100,346797797,1223,1223,1223,1223,0
|
|
20231206,123000,346797797,1223,1223,1223,1223,1
|
|
20231206,122900,346796574,1222,1222,1222,1222,0
|
|
20231206,122800,346796574,1222,1222,1222,1222,2
|
|
20231206,122700,346794130,1225,1225,1225,1225,0
|
|
20231206,122600,346794130,1225,1225,1225,1225,0
|
|
20231206,122500,346794130,1225,1225,1225,1225,0
|
|
20231206,122400,346794130,1225,1225,1225,1225,0
|
|
20231206,122300,346794130,1225,1225,1225,1225,0
|
|
20231206,122200,346794130,1225,1225,1225,1225,0
|
|
20231206,122100,346794130,1225,1225,1225,1225,0
|
|
20231206,122000,346794130,1225,1225,1225,1225,0
|
|
20231206,121900,346794130,1225,1225,1225,1225,0
|
|
20231206,121800,346794130,1225,1225,1225,1225,0
|
|
20231206,121700,346794130,1225,1225,1225,1225,0
|
|
20231206,121600,346794130,1225,1215,1225,1215,3031
|
|
20231206,121500,343111455,1227,1227,1227,1227,0
|
|
20231206,121400,343111455,1227,1227,1227,1227,0
|
|
20231206,121300,343111455,1227,1227,1227,1227,0
|
|
20231206,121200,343111455,1227,1227,1227,1227,0
|
|
20231206,121100,343111455,1227,1225,1227,1225,295
|
|
20231206,121000,342749543,1228,1228,1228,1228,0
|
|
20231206,120900,342749543,1228,1228,1228,1228,0
|
|
20231206,120800,342749543,1228,1228,1228,1228,1
|
|
20231206,120700,342748315,1215,1219,1219,1215,420
|
|
20231206,120600,342237375,1218,1218,1218,1218,160
|
|
20231206,120500,342042495,1229,1229,1229,1229,0
|
|
20231206,120400,342042495,1229,1229,1229,1229,0
|
|
20231206,120300,342042495,1229,1229,1229,1229,0
|
|
20231206,120200,342042495,1229,1229,1229,1229,0
|
|
20231206,120100,342042495,1229,1229,1229,1229,0
|
|
20231206,120000,342042495,1229,1228,1229,1228,2
|
|
20231206,115900,342040038,1227,1219,1227,1219,13
|
|
20231206,115800,342024154,1219,1219,1219,1219,0
|
|
20231206,115700,342024154,1219,1219,1221,1215,417
|
|
20231206,115600,341517056,1219,1221,1221,1219,1158
|
|
20231206,115500,340103410,1219,1219,1219,1219,7
|
|
20231206,115400,340094877,1219,1219,1219,1219,0
|
|
20231206,115300,340094877,1219,1219,1219,1219,3
|
|
20231206,115200,340091220,1219,1219,1219,1219,3
|
|
20231206,115100,340087563,1219,1220,1220,1219,90
|
|
20231206,115000,339977766,1219,1219,1219,1219,0
|
|
20231206,114900,339977766,1219,1219,1219,1219,0
|
|
20231206,114800,339977766,1219,1221,1221,1219,5
|
|
20231206,114700,339971669,1221,1221,1221,1221,2
|
|
20231206,114600,339969227,1219,1217,1219,1217,109
|
|
20231206,114500,339836571,1217,1214,1217,1214,352
|
|
20231206,114400,339408882,1211,1211,1211,1211,0
|
|
20231206,114300,339408882,1211,1211,1211,1211,1103
|
|
20231206,114200,338073149,1212,1214,1214,1212,143
|
|
20231206,114100,337899831,1212,1212,1212,1212,48
|
|
20231206,114000,337841655,1212,1213,1213,1212,120
|
|
20231206,113900,337696185,1213,1211,1213,1211,101
|
|
20231206,113800,337573674,1211,1211,1211,1211,0
|
|
20231206,113700,337573674,1211,1217,1217,1211,503
|
|
20231206,113600,336961535,1211,1211,1211,1211,251
|
|
20231206,113500,336657574,1212,1211,1212,1211,61
|
|
20231206,113400,336583643,1212,1212,1212,1212,30
|
|
20231206,113300,336547283,1212,1212,1212,1212,1242
|
|
20231206,113200,335041979,1212,1212,1219,1212,152
|
|
20231206,113100,334857748,1212,1213,1213,1212,512
|
|
20231206,113000,334236793,1220,1220,1220,1220,6
|
|
20231206,112900,334229473,1220,1220,1220,1220,310
|
|
20231206,112800,333851273,1220,1215,1221,1213,1727
|
|
20231206,112700,331750987,1214,1221,1222,1213,2053
|
|
20231206,112600,329254856,1221,1221,1221,1221,114
|
|
20231206,112500,329115662,1221,1222,1222,1221,4300
|
|
20231206,112400,323865062,1231,1231,1231,1231,0
|
|
20231206,112300,323865062,1231,1231,1231,1221,827
|
|
20231206,112200,322853364,1225,1225,1225,1225,2058
|
|
20231206,112100,320332314,1232,1232,1232,1232,3
|
|
20231206,112000,320328618,1225,1225,1225,1225,0
|
|
20231206,111900,320328618,1225,1225,1225,1225,3
|
|
20231206,111800,320324943,1223,1228,1228,1223,5
|
|
20231206,111700,320318823,1232,1232,1232,1232,1
|
|
20231206,111600,320317591,1221,1231,1231,1221,8136
|
|
20231206,111500,310353321,1230,1234,1234,1230,6001
|
|
20231206,111400,302953641,1233,1233,1233,1233,0
|
|
20231206,111300,302953641,1233,1233,1233,1233,0
|
|
20231206,111200,302953641,1233,1233,1233,1233,1118
|
|
20231206,111100,301575147,1232,1232,1232,1232,0
|
|
20231206,111000,301575147,1232,1232,1232,1232,0
|
|
20231206,110900,301575147,1232,1233,1233,1232,90
|
|
20231206,110800,301464182,1233,1238,1238,1233,88
|
|
20231206,110700,301355639,1238,1238,1238,1238,160
|
|
20231206,110600,301157559,1239,1239,1239,1239,67
|
|
20231206,110500,301074546,1232,1233,1239,1232,1488
|
|
20231206,110400,299240136,1232,1233,1233,1232,1014
|
|
20231206,110300,297989875,1233,1233,1233,1233,1
|
|
20231206,110200,297988642,1232,1232,1232,1232,0
|
|
20231206,110100,297988642,1232,1232,1232,1232,0
|
|
20231206,110000,297988642,1232,1232,1232,1232,0
|
|
20231206,105900,297988642,1232,1233,1240,1232,5001
|
|
20231206,105800,291795866,1232,1234,1235,1232,7823
|
|
20231206,105700,282136249,1234,1240,1240,1234,2
|
|
20231206,105600,282133775,1234,1234,1234,1234,248
|
|
20231206,105500,281827743,1234,1234,1234,1234,648
|
|
20231206,105400,281028111,1234,1237,1240,1234,2729
|
|
20231206,105300,277653799,1239,1239,1239,1239,158
|
|
20231206,105200,277458037,1240,1241,1241,1240,7941
|
|
20231206,105100,267606679,1242,1242,1242,1242,1595
|
|
20231206,105000,265625689,1245,1245,1245,1245,54
|
|
20231206,104900,265558459,1245,1242,1245,1242,541
|
|
20231206,104800,264886447,1242,1246,1246,1242,501
|
|
20231206,104700,264262205,1246,1246,1246,1246,500
|
|
20231206,104600,263639205,1247,1245,1247,1245,103
|
|
20231206,104500,263510798,1240,1240,1240,1240,0
|
|
20231206,104400,263510798,1240,1245,1245,1240,3315
|
|
20231206,104300,259398619,1247,1247,1247,1242,1529
|
|
20231206,104200,257491961,1248,1246,1248,1246,670
|
|
20231206,104100,256655803,1240,1235,1240,1235,10574
|
|
20231206,104000,243545108,1239,1239,1239,1239,1
|
|
20231206,103900,243543869,1239,1240,1241,1239,769
|
|
20231206,103800,242590329,1240,1240,1240,1240,51
|
|
20231206,103700,242527089,1235,1235,1235,1235,255
|
|
20231206,103600,242212164,1235,1235,1235,1235,170
|
|
20231206,103500,242002214,1235,1236,1236,1234,1503
|
|
20231206,103400,240146922,1236,1239,1239,1236,2450
|
|
20231206,103300,237113144,1239,1240,1240,1239,982
|
|
20231206,103200,235895564,1240,1245,1245,1240,1952
|
|
20231206,103100,233470468,1246,1248,1251,1243,5751
|
|
20231206,103000,226319101,1249,1252,1252,1249,283
|
|
20231206,102900,225965305,1253,1249,1253,1243,8683
|
|
20231206,102800,215157420,1248,1254,1255,1244,3392
|
|
20231206,102700,210920949,1251,1258,1259,1250,6449
|
|
20231206,102600,202836817,1250,1243,1260,1243,9174
|
|
20231206,102500,191357207,1244,1239,1244,1239,6011
|
|
20231206,102400,183903601,1239,1230,1239,1230,5610
|
|
20231206,102300,176975938,1230,1230,1230,1230,50
|
|
20231206,102200,176914438,1221,1230,1230,1221,966
|
|
20231206,102100,175729118,1231,1231,1231,1231,0
|
|
20231206,102000,175729118,1231,1231,1231,1231,500
|
|
20231206,101900,175113618,1231,1231,1232,1230,4387
|
|
20231206,101800,169713592,1231,1232,1232,1231,206
|
|
20231206,101700,169459892,1232,1231,1232,1231,376
|
|
20231206,101600,168996750,1230,1230,1230,1230,3808
|
|
20231206,101500,164312910,1230,1230,1230,1230,657
|
|
20231206,101400,163504800,1230,1230,1230,1230,137
|
|
20231206,101300,163336290,1221,1218,1222,1218,5452
|
|
20231206,101200,156689704,1218,1218,1218,1218,2
|
|
20231206,101100,156687268,1219,1221,1221,1219,12
|
|
20231206,101000,156672618,1222,1222,1222,1222,0
|
|
20231206,100900,156672618,1222,1222,1222,1222,17
|
|
20231206,100800,156651844,1222,1222,1222,1222,0
|
|
20231206,100700,156651844,1222,1222,1222,1222,20
|
|
20231206,100600,156627404,1232,1239,1239,1211,2701
|
|
20231206,100500,153332638,1233,1234,1240,1232,12248
|
|
20231206,100400,138195453,1234,1230,1234,1230,24939
|
|
20231206,100300,107451136,1233,1233,1233,1230,4694
|
|
20231206,100200,101675911,1233,1221,1233,1221,24980
|
|
20231206,100100,71156593,1221,1221,1221,1221,0
|
|
20231206,100000,71156593,1221,1221,1221,1221,9810
|
|
20231206,095900,59178583,1221,1221,1221,1221,1
|
|
20231206,095800,59177362,1221,1217,1221,1217,11863
|
|
20231206,095700,44694694,1220,1219,1221,1219,1916
|
|
20231206,095600,42356622,1217,1217,1217,1217,627
|
|
20231206,095500,41593563,1217,1217,1217,1217,0
|
|
20231206,095400,41593563,1217,1217,1217,1217,0
|
|
20231206,095300,41593563,1217,1217,1217,1217,0
|
|
20231206,095200,41593563,1217,1217,1217,1217,0
|
|
20231206,095100,41593563,1217,1217,1217,1217,1
|
|
20231206,095000,41592346,1219,1216,1219,1216,4
|
|
20231206,094900,41587476,1209,1209,1209,1209,1500
|
|
20231206,094800,39773976,1209,1209,1209,1209,0
|
|
20231206,094700,39773976,1209,1209,1209,1209,0
|
|
20231206,094600,39773976,1209,1211,1211,1209,100
|
|
20231206,094500,39653011,1221,1221,1221,1221,0
|
|
20231206,094400,39653011,1221,1221,1221,1221,16
|
|
20231206,094300,39633475,1221,1221,1221,1221,0
|
|
20231206,094200,39633475,1221,1214,1221,1209,120
|
|
20231206,094100,39487958,1221,1214,1221,1214,685
|
|
20231206,094000,38653561,1214,1214,1214,1214,0
|
|
20231206,093900,38653561,1214,1214,1214,1214,135
|
|
20231206,093800,38489671,1214,1214,1214,1214,1
|
|
20231206,093700,38488457,1215,1215,1215,1215,0
|
|
20231206,093600,38488457,1215,1206,1215,1206,2089
|
|
20231206,093500,35956317,1206,1206,1206,1206,1
|
|
20231206,093400,35955111,1206,1206,1206,1206,0
|
|
20231206,093300,35955111,1206,1207,1207,1206,500
|
|
20231206,093200,35352091,1207,1212,1212,1207,1450
|
|
20231206,093100,33597850,1213,1214,1214,1213,416
|
|
20231206,093000,33093212,1215,1215,1215,1215,2
|
|
20231206,092900,33090782,1215,1216,1216,1215,1773
|
|
20231206,092800,30936214,1216,1216,1216,1216,100
|
|
20231206,092700,30814614,1217,1217,1217,1217,466
|
|
20231206,092600,30247492,1217,1217,1217,1217,0
|
|
20231206,092500,30247492,1217,1217,1217,1217,3
|
|
20231206,092400,30243841,1225,1225,1225,1225,120
|
|
20231206,092300,30096841,1225,1225,1225,1225,5
|
|
20231206,092200,30090716,1226,1217,1226,1215,2263
|
|
20231206,092100,27338785,1217,1224,1227,1217,3505
|
|
20231206,092000,23059500,1224,1222,1224,1215,1660
|
|
20231206,091900,21033396,1222,1222,1222,1222,378
|
|
20231206,091800,20571480,1222,1222,1222,1222,40
|
|
20231206,091700,20522600,1222,1221,1222,1221,200
|
|
20231206,091600,20278225,1222,1222,1222,1222,40
|
|
20231206,091500,20229345,1222,1222,1222,1222,5
|
|
20231206,091400,20223235,1222,1215,1222,1214,1001
|
|
20231206,091300,19007293,1215,1215,1215,1215,182
|
|
20231206,091200,18786163,1215,1215,1215,1215,51
|
|
20231206,091100,18724198,1215,1216,1216,1215,112
|
|
20231206,091000,18588074,1225,1218,1225,1218,2218
|
|
20231206,090900,15876348,1221,1215,1221,1215,2503
|
|
20231206,090800,12826538,1218,1207,1218,1207,501
|
|
20231206,090700,12217105,1203,1213,1218,1203,1140
|
|
20231206,090600,10838539,1214,1208,1214,1208,4207
|
|
20231206,090500,5732888,1208,1208,1208,1208,100
|
|
20231206,090400,5612088,1205,1209,1209,1205,298
|
|
20231206,090300,5252689,1209,1212,1212,1209,20
|
|
20231206,090200,5228479,1206,1206,1206,1206,191
|
|
20231206,090100,4998133,1206,1207,1207,1204,616
|
|
20231206,090000,4255701,1206,1203,1206,1203,3537
|