613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,191000,466881241,1599,1599,1599,1599,2531
|
|
20231205,190900,466881241,1599,1599,1599,1599,0
|
|
20231205,190800,466881241,1599,1599,1599,1599,0
|
|
20231205,190700,466881241,1599,1599,1599,1599,0
|
|
20231205,190600,466881241,1599,1599,1599,1599,0
|
|
20231205,190500,466881241,1599,1599,1599,1599,0
|
|
20231205,190400,466881241,1599,1599,1599,1599,0
|
|
20231205,190300,466881241,1599,1599,1599,1599,0
|
|
20231205,190200,466881241,1599,1599,1599,1599,0
|
|
20231205,190100,466881241,1599,1599,1599,1599,0
|
|
20231205,190000,466881241,1599,1599,1599,1599,0
|
|
20231205,185900,466881241,1599,1599,1599,1599,0
|
|
20231205,185800,466881241,1599,1599,1599,1599,0
|
|
20231205,185700,466881241,1599,1599,1599,1599,0
|
|
20231205,185600,466881241,1599,1599,1599,1599,0
|
|
20231205,185500,466881241,1599,1599,1599,1599,0
|
|
20231205,185400,466881241,1599,1599,1599,1599,0
|
|
20231205,185300,466881241,1599,1599,1599,1599,0
|
|
20231205,185200,466881241,1599,1599,1599,1599,0
|
|
20231205,185100,466881241,1599,1599,1599,1599,0
|
|
20231205,185000,466881241,1599,1599,1599,1599,0
|
|
20231205,184900,466881241,1599,1599,1599,1599,0
|
|
20231205,184800,466881241,1599,1599,1599,1599,0
|
|
20231205,184700,466881241,1599,1599,1599,1599,0
|
|
20231205,184600,466881241,1599,1599,1599,1599,0
|
|
20231205,184500,466881241,1599,1599,1599,1599,0
|
|
20231205,184400,466881241,1599,1599,1599,1599,0
|
|
20231205,184300,466881241,1599,1599,1599,1599,0
|
|
20231205,184200,466881241,1599,1599,1599,1599,0
|
|
20231205,184100,466881241,1599,1599,1599,1599,0
|
|
20231205,184000,466881241,1599,1599,1599,1599,2531
|
|
20231205,183900,466881241,1599,1599,1599,1599,0
|
|
20231205,183800,466881241,1599,1599,1599,1599,0
|
|
20231205,183700,466881241,1599,1599,1599,1599,0
|
|
20231205,183600,466881241,1599,1599,1599,1599,0
|
|
20231205,183500,466881241,1599,1599,1599,1599,0
|
|
20231205,183400,466881241,1599,1599,1599,1599,0
|
|
20231205,183300,466881241,1599,1599,1599,1599,0
|
|
20231205,183200,466881241,1599,1599,1599,1599,0
|
|
20231205,183100,466881241,1599,1599,1599,1599,0
|
|
20231205,183000,466881241,1599,1599,1599,1599,0
|
|
20231205,182900,466881241,1599,1599,1599,1599,0
|
|
20231205,182800,466881241,1599,1599,1599,1599,0
|
|
20231205,182700,466881241,1599,1599,1599,1599,0
|
|
20231205,182600,466881241,1599,1599,1599,1599,0
|
|
20231205,182500,466881241,1599,1599,1599,1599,0
|
|
20231205,182400,466881241,1599,1599,1599,1599,0
|
|
20231205,182300,466881241,1599,1599,1599,1599,0
|
|
20231205,182200,466881241,1599,1599,1599,1599,0
|
|
20231205,182100,466881241,1599,1599,1599,1599,0
|
|
20231205,182000,466881241,1599,1599,1599,1599,0
|
|
20231205,181900,466881241,1599,1599,1599,1599,0
|
|
20231205,181800,466881241,1599,1599,1599,1599,0
|
|
20231205,181700,466881241,1599,1599,1599,1599,0
|
|
20231205,181600,466881241,1599,1599,1599,1599,0
|
|
20231205,181500,466881241,1599,1599,1599,1599,0
|
|
20231205,181400,466881241,1599,1599,1599,1599,0
|
|
20231205,181300,466881241,1599,1599,1599,1599,0
|
|
20231205,181200,466881241,1599,1599,1599,1599,0
|
|
20231205,181100,466881241,1599,1599,1599,1599,0
|
|
20231205,181000,466881241,1599,1599,1599,1599,2531
|
|
20231205,180900,466881241,1599,1599,1599,1599,0
|
|
20231205,180800,466881241,1599,1599,1599,1599,0
|
|
20231205,180700,466881241,1599,1599,1599,1599,0
|
|
20231205,180600,466881241,1599,1599,1599,1599,0
|
|
20231205,180500,466881241,1599,1599,1599,1599,0
|
|
20231205,180400,466881241,1599,1599,1599,1599,0
|
|
20231205,180300,466881241,1599,1599,1599,1599,0
|
|
20231205,180200,466881241,1599,1599,1599,1599,0
|
|
20231205,180100,466881241,1599,1599,1599,1599,0
|
|
20231205,180000,466881241,1599,1599,1599,1599,0
|
|
20231205,175900,466881241,1599,1599,1599,1599,0
|
|
20231205,175800,466881241,1599,1599,1599,1599,0
|
|
20231205,175700,466881241,1599,1599,1599,1599,0
|
|
20231205,175600,466881241,1599,1599,1599,1599,0
|
|
20231205,175500,466881241,1599,1599,1599,1599,0
|
|
20231205,175400,466881241,1599,1599,1599,1599,0
|
|
20231205,175300,466881241,1599,1599,1599,1599,0
|
|
20231205,175200,466881241,1599,1599,1599,1599,0
|
|
20231205,175100,466881241,1599,1599,1599,1599,0
|
|
20231205,175000,466881241,1599,1599,1599,1599,0
|
|
20231205,174900,466881241,1599,1599,1599,1599,0
|
|
20231205,174800,466881241,1599,1599,1599,1599,0
|
|
20231205,174700,466881241,1599,1599,1599,1599,0
|
|
20231205,174600,466881241,1599,1599,1599,1599,0
|
|
20231205,174500,466881241,1599,1599,1599,1599,0
|
|
20231205,174400,466881241,1599,1599,1599,1599,0
|
|
20231205,174300,466881241,1599,1599,1599,1599,0
|
|
20231205,174200,466881241,1599,1599,1599,1599,0
|
|
20231205,174100,466881241,1599,1599,1599,1599,0
|
|
20231205,174000,466881241,1599,1599,1599,1599,2531
|
|
20231205,173900,466881241,1599,1599,1599,1599,0
|
|
20231205,173800,466881241,1599,1599,1599,1599,0
|
|
20231205,173700,466881241,1599,1599,1599,1599,0
|
|
20231205,173600,466881241,1599,1599,1599,1599,0
|
|
20231205,173500,466881241,1599,1599,1599,1599,0
|
|
20231205,173400,466881241,1599,1599,1599,1599,0
|
|
20231205,173300,466881241,1599,1599,1599,1599,0
|
|
20231205,173200,466881241,1599,1599,1599,1599,0
|
|
20231205,173100,466881241,1599,1599,1599,1599,0
|
|
20231205,173000,466881241,1599,1599,1599,1599,0
|
|
20231205,172900,466881241,1599,1599,1599,1599,0
|
|
20231205,172800,466881241,1599,1599,1599,1599,0
|
|
20231205,172700,466881241,1599,1599,1599,1599,0
|
|
20231205,172600,466881241,1599,1599,1599,1599,0
|
|
20231205,172500,466881241,1599,1599,1599,1599,0
|
|
20231205,172400,466881241,1599,1599,1599,1599,0
|
|
20231205,172300,466881241,1599,1599,1599,1599,0
|
|
20231205,172200,466881241,1599,1599,1599,1599,0
|
|
20231205,172100,466881241,1599,1599,1599,1599,0
|
|
20231205,172000,466881241,1599,1599,1599,1599,0
|
|
20231205,171900,466881241,1599,1599,1599,1599,0
|
|
20231205,171800,466881241,1599,1599,1599,1599,0
|
|
20231205,171700,466881241,1599,1599,1599,1599,0
|
|
20231205,171600,466881241,1599,1599,1599,1599,0
|
|
20231205,171500,466881241,1599,1599,1599,1599,0
|
|
20231205,171400,466881241,1599,1599,1599,1599,0
|
|
20231205,171300,466881241,1599,1599,1599,1599,0
|
|
20231205,171200,466881241,1599,1599,1599,1599,0
|
|
20231205,171100,466881241,1599,1599,1599,1599,0
|
|
20231205,171000,466881241,1599,1599,1599,1599,2531
|
|
20231205,170900,466881241,1599,1599,1599,1599,0
|
|
20231205,170800,466881241,1599,1599,1599,1599,0
|
|
20231205,170700,466881241,1599,1599,1599,1599,0
|
|
20231205,170600,466881241,1599,1599,1599,1599,0
|
|
20231205,170500,466881241,1599,1599,1599,1599,0
|
|
20231205,170400,466881241,1599,1599,1599,1599,0
|
|
20231205,170300,466881241,1599,1599,1599,1599,0
|
|
20231205,170200,466881241,1599,1599,1599,1599,0
|
|
20231205,170100,466881241,1599,1599,1599,1599,0
|
|
20231205,170000,466881241,1599,1599,1599,1599,0
|
|
20231205,165900,466881241,1599,1599,1599,1599,0
|
|
20231205,165800,466881241,1599,1599,1599,1599,0
|
|
20231205,165700,466881241,1599,1599,1599,1599,0
|
|
20231205,165600,466881241,1599,1599,1599,1599,0
|
|
20231205,165500,466881241,1599,1599,1599,1599,0
|
|
20231205,165400,466881241,1599,1599,1599,1599,0
|
|
20231205,165300,466881241,1599,1599,1599,1599,0
|
|
20231205,165200,466881241,1599,1599,1599,1599,0
|
|
20231205,165100,466881241,1599,1599,1599,1599,0
|
|
20231205,165000,466881241,1599,1599,1599,1599,0
|
|
20231205,164900,466881241,1599,1599,1599,1599,0
|
|
20231205,164800,466881241,1599,1599,1599,1599,0
|
|
20231205,164700,466881241,1599,1599,1599,1599,0
|
|
20231205,164600,466881241,1599,1599,1599,1599,0
|
|
20231205,164500,466881241,1599,1599,1599,1599,0
|
|
20231205,164400,466881241,1599,1599,1599,1599,0
|
|
20231205,164300,466881241,1599,1599,1599,1599,0
|
|
20231205,164200,466881241,1599,1599,1599,1599,0
|
|
20231205,164100,466881241,1599,1599,1599,1599,0
|
|
20231205,164000,466881241,1599,1599,1599,1599,2531
|
|
20231205,163900,466881241,1599,1599,1599,1599,0
|
|
20231205,163800,466881241,1599,1599,1599,1599,0
|
|
20231205,163700,466881241,1599,1599,1599,1599,0
|
|
20231205,163600,466881241,1599,1599,1599,1599,0
|
|
20231205,163500,466881241,1599,1599,1599,1599,0
|
|
20231205,163400,466881241,1599,1599,1599,1599,0
|
|
20231205,163300,466881241,1599,1599,1599,1599,0
|
|
20231205,163200,466881241,1599,1599,1599,1599,0
|
|
20231205,163100,466881241,1599,1599,1599,1599,0
|
|
20231205,163000,466881241,1599,1599,1599,1599,0
|
|
20231205,162900,466881241,1599,1599,1599,1599,0
|
|
20231205,162800,466881241,1599,1599,1599,1599,0
|
|
20231205,162700,466881241,1599,1599,1599,1599,0
|
|
20231205,162600,466881241,1599,1599,1599,1599,0
|
|
20231205,162500,466881241,1599,1599,1599,1599,0
|
|
20231205,162400,466881241,1599,1599,1599,1599,0
|
|
20231205,162300,466881241,1599,1599,1599,1599,0
|
|
20231205,162200,466881241,1599,1599,1599,1599,0
|
|
20231205,162100,466881241,1599,1599,1599,1599,0
|
|
20231205,162000,466881241,1599,1599,1599,1599,0
|
|
20231205,161900,466881241,1599,1599,1599,1599,0
|
|
20231205,161800,466881241,1599,1599,1599,1599,0
|
|
20231205,161700,466881241,1599,1599,1599,1599,0
|
|
20231205,161600,466881241,1599,1599,1599,1599,0
|
|
20231205,161500,466881241,1599,1599,1599,1599,0
|
|
20231205,161400,466881241,1599,1599,1599,1599,0
|
|
20231205,161300,466881241,1599,1599,1599,1599,0
|
|
20231205,161200,466881241,1599,1599,1599,1599,0
|
|
20231205,161100,466881241,1599,1599,1599,1599,0
|
|
20231205,161000,466881241,1599,1599,1599,1599,2531
|
|
20231205,160900,466881241,1599,1599,1599,1599,0
|
|
20231205,160800,466881241,1599,1599,1599,1599,0
|
|
20231205,160700,466881241,1599,1599,1599,1599,0
|
|
20231205,160600,466881241,1599,1599,1599,1599,0
|
|
20231205,160500,466881241,1599,1599,1599,1599,0
|
|
20231205,160400,466881241,1599,1599,1599,1599,0
|
|
20231205,160300,466881241,1599,1599,1599,1599,0
|
|
20231205,160200,466881241,1599,1599,1599,1599,0
|
|
20231205,160100,466881241,1599,1599,1599,1599,0
|
|
20231205,160000,466881241,1599,1599,1599,1599,0
|
|
20231205,155900,466881241,1599,1599,1599,1599,0
|
|
20231205,155800,466881241,1599,1599,1599,1599,0
|
|
20231205,155700,466881241,1599,1599,1599,1599,0
|
|
20231205,155600,466881241,1599,1599,1599,1599,0
|
|
20231205,155500,466881241,1599,1599,1599,1599,0
|
|
20231205,155400,466881241,1599,1599,1599,1599,0
|
|
20231205,155300,466881241,1599,1599,1599,1599,0
|
|
20231205,155200,466881241,1599,1599,1599,1599,0
|
|
20231205,155100,466881241,1599,1599,1599,1599,0
|
|
20231205,155000,466881241,1599,1599,1599,1599,0
|
|
20231205,154900,466881241,1599,1599,1599,1599,0
|
|
20231205,154800,466881241,1599,1599,1599,1599,0
|
|
20231205,154700,466881241,1599,1599,1599,1599,0
|
|
20231205,154600,466881241,1599,1599,1599,1599,0
|
|
20231205,154500,466881241,1599,1599,1599,1599,0
|
|
20231205,154400,466881241,1599,1599,1599,1599,0
|
|
20231205,154300,466881241,1599,1599,1599,1599,0
|
|
20231205,154200,466881241,1599,1599,1599,1599,0
|
|
20231205,154100,466881241,1599,1599,1599,1599,0
|
|
20231205,154000,466881241,1599,1599,1599,1599,2531
|
|
20231205,153900,466881241,1599,1599,1599,1599,0
|
|
20231205,153800,466881241,1599,1599,1599,1599,0
|
|
20231205,153700,466881241,1599,1599,1599,1599,0
|
|
20231205,153600,466881241,1599,1599,1599,1599,0
|
|
20231205,153500,466881241,1599,1599,1599,1599,0
|
|
20231205,153400,466881241,1599,1599,1599,1599,0
|
|
20231205,153300,466881241,1599,1599,1599,1599,0
|
|
20231205,153200,466881241,1599,1599,1599,1599,0
|
|
20231205,153100,466881241,1599,1599,1599,1599,0
|
|
20231205,153000,466881241,1599,1599,1599,1599,2531
|
|
20231205,152900,462834172,1599,1599,1599,1599,0
|
|
20231205,152800,462834172,1599,1599,1599,1599,0
|
|
20231205,152700,462834172,1599,1599,1599,1599,0
|
|
20231205,152600,462834172,1599,1599,1599,1599,0
|
|
20231205,152500,462834172,1599,1599,1599,1599,0
|
|
20231205,152400,462834172,1599,1599,1599,1599,0
|
|
20231205,152300,462834172,1599,1599,1599,1599,0
|
|
20231205,152200,462834172,1599,1599,1599,1599,0
|
|
20231205,152100,462834172,1599,1599,1599,1599,0
|
|
20231205,152000,462834172,1599,1599,1599,1599,0
|
|
20231205,151900,462834172,1599,1599,1599,1598,92
|
|
20231205,151800,462687071,1598,1599,1599,1598,476
|
|
20231205,151700,461925948,1599,1598,1599,1598,623
|
|
20231205,151600,460929829,1598,1598,1598,1597,2613
|
|
20231205,151500,456756703,1598,1599,1599,1598,1109
|
|
20231205,151400,454983871,1599,1599,1599,1599,10
|
|
20231205,151300,454967881,1599,1599,1599,1599,1041
|
|
20231205,151200,453303322,1598,1598,1598,1598,20
|
|
20231205,151100,453271362,1598,1598,1598,1598,6
|
|
20231205,151000,453261774,1598,1598,1599,1597,434
|
|
20231205,150900,452568486,1598,1598,1598,1598,65
|
|
20231205,150800,452464616,1598,1598,1598,1598,497
|
|
20231205,150700,451670410,1598,1598,1598,1598,40
|
|
20231205,150600,451606490,1597,1598,1598,1597,1059
|
|
20231205,150500,449914908,1598,1602,1602,1598,4571
|
|
20231205,150400,442608307,1600,1600,1600,1600,50
|
|
20231205,150300,442528307,1600,1600,1600,1600,1
|
|
20231205,150200,442526707,1600,1600,1602,1600,1604
|
|
20231205,150100,439960305,1599,1599,1599,1599,0
|
|
20231205,150000,439960305,1599,1599,1599,1599,5
|
|
20231205,145900,439952310,1599,1599,1599,1599,0
|
|
20231205,145800,439952310,1599,1599,1599,1599,0
|
|
20231205,145700,439952310,1599,1599,1599,1599,0
|
|
20231205,145600,439952310,1599,1599,1599,1599,170
|
|
20231205,145500,439680480,1598,1598,1598,1598,6
|
|
20231205,145400,439670892,1598,1598,1598,1598,2467
|
|
20231205,145300,435728626,1597,1598,1598,1597,378
|
|
20231205,145200,435124710,1598,1598,1598,1598,3
|
|
20231205,145100,435119916,1597,1598,1598,1597,2005
|
|
20231205,145000,431916076,1598,1598,1598,1597,226
|
|
20231205,144900,431554933,1598,1598,1598,1597,913
|
|
20231205,144800,430095960,1597,1598,1598,1597,34
|
|
20231205,144700,430041637,1597,1598,1598,1597,2944
|
|
20231205,144600,425337130,1598,1598,1598,1598,609
|
|
20231205,144500,424363948,1598,1598,1598,1598,5
|
|
20231205,144400,424355958,1597,1598,1598,1597,605
|
|
20231205,144300,423389768,1598,1598,1598,1598,389
|
|
20231205,144200,422768146,1598,1598,1598,1598,112
|
|
20231205,144100,422589170,1598,1598,1598,1597,490
|
|
20231205,144000,421806449,1597,1597,1597,1597,1626
|
|
20231205,143900,419209727,1597,1598,1598,1597,1422
|
|
20231205,143800,416938780,1598,1598,1598,1598,101
|
|
20231205,143700,416777382,1598,1599,1599,1598,3023
|
|
20231205,143600,411946610,1599,1599,1599,1599,0
|
|
20231205,143500,411946610,1599,1599,1599,1599,20
|
|
20231205,143400,411914630,1599,1599,1599,1599,12
|
|
20231205,143300,411895442,1599,1598,1599,1597,2285
|
|
20231205,143200,408244031,1598,1598,1598,1597,2248
|
|
20231205,143100,404652743,1599,1599,1599,1598,154
|
|
20231205,143000,404406511,1599,1598,1599,1598,114
|
|
20231205,142900,404224231,1598,1601,1601,1598,27680
|
|
20231205,142800,359950598,1601,1601,1601,1600,383
|
|
20231205,142700,359337784,1602,1601,1602,1601,3463
|
|
20231205,142600,353792660,1602,1601,1602,1601,3262
|
|
20231205,142500,348570146,1602,1601,1602,1601,2
|
|
20231205,142400,348566943,1602,1602,1602,1602,516
|
|
20231205,142300,347740311,1602,1601,1602,1601,1637
|
|
20231205,142200,345119466,1601,1601,1601,1601,1512
|
|
20231205,142100,342698754,1602,1601,1602,1601,95
|
|
20231205,142000,342546654,1601,1602,1602,1601,4328
|
|
20231205,141900,335613204,1603,1603,1603,1603,0
|
|
20231205,141800,335613204,1603,1603,1603,1602,109
|
|
20231205,141700,335438575,1603,1602,1603,1602,234
|
|
20231205,141600,335063607,1603,1603,1603,1602,232
|
|
20231205,141500,334691941,1602,1602,1602,1602,1105
|
|
20231205,141400,332921731,1602,1602,1602,1602,29
|
|
20231205,141300,332875273,1603,1603,1603,1603,32
|
|
20231205,141200,332823977,1602,1603,1603,1602,569
|
|
20231205,141100,331911986,1604,1603,1604,1603,400
|
|
20231205,141000,331270388,1604,1604,1604,1604,0
|
|
20231205,140900,331270388,1604,1603,1604,1602,1776
|
|
20231205,140800,328424463,1604,1604,1604,1603,232
|
|
20231205,140700,328052565,1603,1603,1603,1603,661
|
|
20231205,140600,326992982,1603,1603,1603,1603,1008
|
|
20231205,140500,325377158,1603,1603,1603,1603,1000
|
|
20231205,140400,323774158,1602,1602,1602,1602,0
|
|
20231205,140300,323774158,1602,1602,1602,1602,50
|
|
20231205,140200,323694058,1602,1603,1603,1602,7202
|
|
20231205,140100,312149259,1603,1604,1604,1603,255
|
|
20231205,140000,311740484,1603,1604,1604,1603,508
|
|
20231205,135900,310926155,1604,1604,1604,1604,0
|
|
20231205,135800,310926155,1604,1604,1604,1604,5
|
|
20231205,135700,310918135,1604,1603,1604,1603,311
|
|
20231205,135600,310419302,1603,1603,1603,1603,5
|
|
20231205,135500,310411287,1604,1604,1604,1604,911
|
|
20231205,135400,308950043,1604,1604,1604,1604,0
|
|
20231205,135300,308950043,1604,1604,1604,1604,0
|
|
20231205,135200,308950043,1604,1604,1604,1604,0
|
|
20231205,135100,308950043,1604,1603,1604,1603,198
|
|
20231205,135000,308632586,1604,1604,1604,1604,2
|
|
20231205,134900,308629378,1604,1604,1604,1604,0
|
|
20231205,134800,308629378,1604,1604,1604,1604,7
|
|
20231205,134700,308618150,1603,1603,1603,1603,5
|
|
20231205,134600,308610135,1603,1603,1603,1603,0
|
|
20231205,134500,308610135,1603,1603,1603,1603,237
|
|
20231205,134400,308230224,1604,1604,1604,1604,2
|
|
20231205,134300,308227016,1604,1604,1604,1603,902
|
|
20231205,134200,306781108,1604,1604,1604,1604,0
|
|
20231205,134100,306781108,1604,1603,1604,1603,134
|
|
20231205,134000,306566305,1604,1605,1605,1604,287
|
|
20231205,133900,306105956,1605,1605,1605,1605,0
|
|
20231205,133800,306105956,1605,1605,1605,1605,0
|
|
20231205,133700,306105956,1605,1605,1605,1605,0
|
|
20231205,133600,306105956,1605,1605,1605,1604,17
|
|
20231205,133500,306078686,1605,1605,1605,1605,1001
|
|
20231205,133400,304472081,1605,1605,1605,1605,6
|
|
20231205,133300,304462451,1605,1605,1605,1605,950
|
|
20231205,133200,302937701,1605,1605,1605,1605,0
|
|
20231205,133100,302937701,1605,1605,1605,1605,1
|
|
20231205,133000,302936096,1605,1605,1605,1605,0
|
|
20231205,132900,302936096,1605,1605,1605,1605,809
|
|
20231205,132800,301637651,1605,1604,1605,1604,58
|
|
20231205,132700,301544618,1605,1605,1605,1604,1257
|
|
20231205,132600,299527142,1604,1604,1605,1603,2809
|
|
20231205,132500,295022001,1604,1604,1605,1604,2307
|
|
20231205,132400,291321550,1605,1605,1605,1605,0
|
|
20231205,132300,291321550,1605,1605,1605,1605,551
|
|
20231205,132200,290437195,1605,1606,1606,1605,15
|
|
20231205,132100,290413110,1606,1606,1606,1606,0
|
|
20231205,132000,290413110,1606,1606,1606,1606,0
|
|
20231205,131900,290413110,1606,1605,1606,1605,148
|
|
20231205,131800,290175564,1605,1605,1605,1605,25
|
|
20231205,131700,290135439,1605,1605,1605,1604,1639
|
|
20231205,131600,287504849,1604,1604,1604,1604,0
|
|
20231205,131500,287504849,1604,1604,1604,1604,174
|
|
20231205,131400,287225753,1604,1604,1604,1604,139
|
|
20231205,131300,287002797,1605,1605,1605,1605,160
|
|
20231205,131200,286745997,1605,1605,1605,1605,2
|
|
20231205,131100,286742787,1604,1604,1604,1604,0
|
|
20231205,131000,286742787,1604,1604,1604,1604,123
|
|
20231205,130900,286545495,1604,1604,1604,1604,39
|
|
20231205,130800,286482939,1606,1604,1606,1604,82
|
|
20231205,130700,286351409,1606,1606,1606,1606,0
|
|
20231205,130600,286351409,1606,1606,1606,1606,2
|
|
20231205,130500,286348197,1604,1605,1606,1604,195
|
|
20231205,130400,286035359,1605,1605,1606,1605,7
|
|
20231205,130300,286024123,1606,1606,1606,1606,10
|
|
20231205,130200,286008063,1606,1605,1606,1605,91
|
|
20231205,130100,285862002,1605,1605,1605,1605,5
|
|
20231205,130000,285853977,1606,1606,1606,1606,1
|
|
20231205,125900,285852371,1606,1606,1606,1606,81
|
|
20231205,125800,285722285,1606,1605,1606,1605,114
|
|
20231205,125700,285539313,1606,1606,1606,1606,3
|
|
20231205,125600,285534495,1606,1606,1606,1606,10
|
|
20231205,125500,285518435,1606,1605,1606,1605,331
|
|
20231205,125400,284987177,1606,1605,1606,1605,347
|
|
20231205,125300,284430241,1605,1606,1606,1605,2586
|
|
20231205,125200,280279540,1606,1606,1606,1606,144
|
|
20231205,125100,280048276,1605,1605,1605,1605,0
|
|
20231205,125000,280048276,1605,1608,1608,1605,440
|
|
20231205,124900,279341146,1608,1608,1608,1608,0
|
|
20231205,124800,279341146,1608,1605,1608,1605,1000
|
|
20231205,124700,277735620,1605,1605,1605,1605,0
|
|
20231205,124600,277735620,1605,1606,1606,1605,633
|
|
20231205,124500,276719155,1606,1606,1606,1606,0
|
|
20231205,124400,276719155,1606,1606,1606,1606,0
|
|
20231205,124300,276719155,1606,1607,1607,1606,1888
|
|
20231205,124200,273687025,1605,1605,1605,1605,0
|
|
20231205,124100,273687025,1605,1605,1605,1605,0
|
|
20231205,124000,273687025,1605,1605,1605,1605,0
|
|
20231205,123900,273687025,1605,1606,1606,1605,133
|
|
20231205,123800,273473558,1606,1606,1606,1606,110
|
|
20231205,123700,273296898,1608,1608,1608,1608,0
|
|
20231205,123600,273296898,1608,1608,1608,1608,1
|
|
20231205,123500,273295290,1605,1605,1605,1605,0
|
|
20231205,123400,273295290,1605,1608,1608,1605,215
|
|
20231205,123300,272950135,1606,1607,1607,1606,830
|
|
20231205,123200,271617116,1608,1608,1608,1608,31
|
|
20231205,123100,271567268,1608,1608,1608,1608,56
|
|
20231205,123000,271477220,1606,1606,1606,1606,129
|
|
20231205,122900,271270046,1606,1606,1606,1606,2500
|
|
20231205,122800,267255046,1606,1606,1606,1606,0
|
|
20231205,122700,267255046,1606,1606,1606,1606,1005
|
|
20231205,122600,265641016,1608,1608,1608,1608,1
|
|
20231205,122500,265639408,1605,1605,1605,1605,0
|
|
20231205,122400,265639408,1605,1605,1605,1605,0
|
|
20231205,122300,265639408,1605,1605,1605,1605,0
|
|
20231205,122200,265639408,1605,1605,1605,1605,0
|
|
20231205,122100,265639408,1605,1605,1605,1605,0
|
|
20231205,122000,265639408,1605,1606,1606,1605,6301
|
|
20231205,121900,255526302,1606,1606,1606,1606,676
|
|
20231205,121800,254440646,1606,1606,1606,1606,0
|
|
20231205,121700,254440646,1606,1606,1606,1606,0
|
|
20231205,121600,254440646,1606,1606,1606,1606,215
|
|
20231205,121500,254095356,1605,1605,1605,1605,0
|
|
20231205,121400,254095356,1605,1608,1608,1605,200
|
|
20231205,121300,253774150,1608,1608,1608,1608,0
|
|
20231205,121200,253774150,1608,1608,1608,1608,0
|
|
20231205,121100,253774150,1608,1608,1608,1608,0
|
|
20231205,121000,253774150,1608,1608,1608,1608,0
|
|
20231205,120900,253774150,1608,1608,1608,1608,51
|
|
20231205,120800,253692142,1608,1608,1608,1608,3795
|
|
20231205,120700,247589782,1608,1608,1608,1608,2
|
|
20231205,120600,247586566,1608,1606,1608,1606,220
|
|
20231205,120500,247233046,1606,1606,1606,1606,1000
|
|
20231205,120400,245627046,1605,1605,1605,1605,0
|
|
20231205,120300,245627046,1605,1605,1605,1605,0
|
|
20231205,120200,245627046,1605,1605,1605,1605,0
|
|
20231205,120100,245627046,1605,1607,1607,1605,139
|
|
20231205,120000,245403935,1605,1605,1605,1605,0
|
|
20231205,115900,245403935,1605,1605,1605,1605,0
|
|
20231205,115800,245403935,1605,1605,1605,1605,0
|
|
20231205,115700,245403935,1605,1606,1606,1605,554
|
|
20231205,115600,244514332,1607,1607,1607,1607,10
|
|
20231205,115500,244498262,1607,1607,1607,1607,0
|
|
20231205,115400,244498262,1607,1607,1607,1607,19
|
|
20231205,115300,244467729,1607,1607,1607,1607,121
|
|
20231205,115200,244273282,1608,1608,1608,1608,0
|
|
20231205,115100,244273282,1608,1608,1608,1608,0
|
|
20231205,115000,244273282,1608,1608,1608,1608,300
|
|
20231205,114900,243790882,1608,1608,1608,1608,0
|
|
20231205,114800,243790882,1608,1608,1608,1608,20
|
|
20231205,114700,243758722,1608,1608,1608,1607,457
|
|
20231205,114600,243023867,1608,1608,1608,1608,0
|
|
20231205,114500,243023867,1608,1608,1608,1608,0
|
|
20231205,114400,243023867,1608,1608,1608,1608,40
|
|
20231205,114300,242959547,1608,1607,1608,1607,2544
|
|
20231205,114200,238871309,1606,1606,1606,1606,345
|
|
20231205,114100,238317239,1605,1605,1605,1605,0
|
|
20231205,114000,238317239,1605,1605,1605,1605,0
|
|
20231205,113900,238317239,1605,1605,1605,1605,0
|
|
20231205,113800,238317239,1605,1605,1605,1605,0
|
|
20231205,113700,238317239,1605,1605,1605,1605,349
|
|
20231205,113600,237757094,1605,1605,1605,1605,133
|
|
20231205,113500,237543629,1605,1605,1605,1605,105
|
|
20231205,113400,237375104,1604,1605,1605,1604,214
|
|
20231205,113300,237031847,1604,1604,1604,1604,0
|
|
20231205,113200,237031847,1604,1604,1604,1604,0
|
|
20231205,113100,237031847,1604,1604,1604,1604,0
|
|
20231205,113000,237031847,1604,1604,1604,1604,494
|
|
20231205,112900,236239471,1604,1604,1604,1604,0
|
|
20231205,112800,236239471,1604,1604,1604,1604,1
|
|
20231205,112700,236237867,1604,1604,1604,1604,0
|
|
20231205,112600,236237867,1604,1604,1604,1604,186
|
|
20231205,112500,235939523,1605,1605,1605,1605,0
|
|
20231205,112400,235939523,1605,1605,1605,1605,7
|
|
20231205,112300,235928288,1604,1604,1604,1604,0
|
|
20231205,112200,235928288,1604,1604,1604,1604,0
|
|
20231205,112100,235928288,1604,1604,1605,1604,12
|
|
20231205,112000,235909035,1604,1603,1604,1603,677
|
|
20231205,111900,234823128,1604,1604,1604,1604,500
|
|
20231205,111800,234021128,1604,1604,1604,1604,500
|
|
20231205,111700,233219128,1603,1603,1603,1603,1300
|
|
20231205,111600,231135228,1603,1603,1603,1603,43
|
|
20231205,111500,231066299,1603,1603,1603,1603,18
|
|
20231205,111400,231037445,1603,1603,1603,1603,0
|
|
20231205,111300,231037445,1603,1603,1603,1603,138
|
|
20231205,111200,230816231,1603,1603,1603,1603,100
|
|
20231205,111100,230655931,1605,1605,1605,1605,4
|
|
20231205,111000,230649511,1603,1603,1603,1603,1
|
|
20231205,110900,230647908,1604,1604,1604,1602,179
|
|
20231205,110800,230361083,1604,1604,1604,1604,0
|
|
20231205,110700,230361083,1604,1604,1604,1604,0
|
|
20231205,110600,230361083,1604,1605,1605,1604,7
|
|
20231205,110500,230349851,1605,1605,1605,1605,1
|
|
20231205,110400,230348246,1607,1605,1607,1605,54
|
|
20231205,110300,230261510,1605,1605,1605,1605,200
|
|
20231205,110200,229940510,1602,1602,1602,1602,3
|
|
20231205,110100,229935704,1602,1601,1602,1600,4165
|
|
20231205,110000,223270425,1601,1606,1606,1601,6063
|
|
20231205,105900,213562346,1605,1605,1605,1605,0
|
|
20231205,105800,213562346,1605,1605,1605,1605,0
|
|
20231205,105700,213562346,1605,1605,1605,1605,0
|
|
20231205,105600,213562346,1605,1605,1605,1605,0
|
|
20231205,105500,213562346,1605,1605,1605,1605,30
|
|
20231205,105400,213514196,1605,1604,1605,1604,45
|
|
20231205,105300,213441972,1604,1604,1604,1604,1
|
|
20231205,105200,213440368,1604,1605,1605,1602,4804
|
|
20231205,105100,205741456,1607,1607,1607,1607,57
|
|
20231205,105000,205649857,1607,1607,1607,1607,1
|
|
20231205,104900,205648250,1607,1605,1607,1605,43
|
|
20231205,104800,205579233,1605,1604,1605,1604,845
|
|
20231205,104700,204223043,1604,1604,1604,1604,50
|
|
20231205,104600,204142843,1604,1603,1604,1602,7144
|
|
20231205,104500,192691007,1603,1604,1604,1603,643
|
|
20231205,104400,191659636,1604,1605,1605,1604,13
|
|
20231205,104300,191638772,1604,1604,1604,1604,0
|
|
20231205,104200,191638772,1604,1604,1604,1604,373
|
|
20231205,104100,191040480,1604,1605,1605,1604,2
|
|
20231205,104000,191037271,1605,1606,1606,1605,16804
|
|
20231205,103900,164063957,1606,1608,1608,1606,938
|
|
20231205,103800,162556587,1608,1608,1608,1608,2
|
|
20231205,103700,162553371,1607,1607,1607,1607,107
|
|
20231205,103600,162381422,1607,1608,1608,1607,2
|
|
20231205,103500,162378207,1607,1607,1607,1607,133
|
|
20231205,103400,162164476,1607,1607,1607,1607,190
|
|
20231205,103300,161859146,1606,1607,1607,1606,79
|
|
20231205,103200,161732213,1607,1608,1608,1607,52
|
|
20231205,103100,161648599,1608,1607,1608,1607,149
|
|
20231205,103000,161409148,1606,1606,1607,1606,526
|
|
20231205,102900,160564317,1607,1607,1608,1607,667
|
|
20231205,102800,159492398,1608,1608,1608,1608,0
|
|
20231205,102700,159492398,1608,1608,1608,1608,526
|
|
20231205,102600,158646590,1608,1608,1609,1608,1154
|
|
20231205,102500,156789958,1609,1609,1609,1608,43
|
|
20231205,102400,156720772,1608,1608,1609,1608,616
|
|
20231205,102300,155730131,1609,1609,1609,1608,365
|
|
20231205,102200,155142947,1608,1608,1608,1608,341
|
|
20231205,102100,154594619,1608,1609,1609,1608,411
|
|
20231205,102000,153933321,1608,1608,1608,1608,3
|
|
20231205,101900,153928497,1608,1608,1608,1608,142
|
|
20231205,101800,153700161,1609,1608,1609,1608,470
|
|
20231205,101700,152944381,1608,1608,1608,1608,1
|
|
20231205,101600,152942773,1609,1608,1609,1608,172
|
|
20231205,101500,152666166,1608,1608,1608,1608,0
|
|
20231205,101400,152666166,1608,1608,1608,1608,100
|
|
20231205,101300,152505366,1608,1608,1608,1608,472
|
|
20231205,101200,151746390,1608,1607,1608,1607,301
|
|
20231205,101100,151262682,1608,1608,1608,1608,0
|
|
20231205,101000,151262682,1608,1608,1608,1608,26
|
|
20231205,100900,151220874,1608,1608,1608,1608,34
|
|
20231205,100800,151166202,1607,1607,1607,1607,5
|
|
20231205,100700,151158167,1607,1607,1607,1607,141
|
|
20231205,100600,150931580,1607,1608,1608,1607,320
|
|
20231205,100500,150417271,1608,1608,1608,1608,641
|
|
20231205,100400,149386543,1608,1608,1608,1608,0
|
|
20231205,100300,149386543,1608,1608,1608,1608,2
|
|
20231205,100200,149383327,1608,1609,1609,1608,202
|
|
20231205,100100,149058310,1609,1609,1609,1609,641
|
|
20231205,100000,148026941,1609,1608,1609,1608,512
|
|
20231205,095900,147203643,1608,1608,1608,1608,456
|
|
20231205,095800,146470395,1607,1607,1607,1607,0
|
|
20231205,095700,146470395,1607,1606,1607,1606,872
|
|
20231205,095600,145069232,1606,1606,1606,1606,1200
|
|
20231205,095500,143142032,1606,1606,1606,1606,1902
|
|
20231205,095400,140087420,1606,1606,1606,1606,141
|
|
20231205,095300,139860974,1607,1607,1607,1607,203
|
|
20231205,095200,139534753,1606,1608,1608,1606,679
|
|
20231205,095100,138443420,1607,1607,1608,1607,14
|
|
20231205,095000,138420920,1608,1607,1608,1607,224
|
|
20231205,094900,138060871,1608,1608,1608,1608,3
|
|
20231205,094800,138056047,1607,1607,1607,1607,0
|
|
20231205,094700,138056047,1607,1607,1607,1607,7
|
|
20231205,094600,138044798,1607,1607,1607,1607,103
|
|
20231205,094500,137879277,1608,1608,1608,1608,5
|
|
20231205,094400,137871237,1607,1608,1608,1607,581
|
|
20231205,094300,136936991,1609,1609,1609,1609,3
|
|
20231205,094200,136932164,1609,1609,1609,1609,2
|
|
20231205,094100,136928946,1609,1608,1609,1608,28
|
|
20231205,094000,136883920,1609,1607,1609,1606,1530
|
|
20231205,093900,134425087,1606,1607,1607,1605,1111
|
|
20231205,093800,132639993,1607,1607,1607,1607,314
|
|
20231205,093700,132135395,1607,1607,1607,1605,215
|
|
20231205,093600,131790146,1607,1607,1607,1607,1
|
|
20231205,093500,131788539,1607,1606,1607,1604,1567
|
|
20231205,093400,129274500,1606,1605,1606,1605,281
|
|
20231205,093300,128823492,1605,1605,1605,1605,119
|
|
20231205,093200,128632497,1605,1605,1605,1604,176
|
|
20231205,093100,128350158,1605,1605,1605,1605,6
|
|
20231205,093000,128340528,1605,1605,1605,1605,16
|
|
20231205,092900,128314848,1606,1606,1606,1606,155
|
|
20231205,092800,128065918,1606,1605,1606,1604,11134
|
|
20231205,092700,110195947,1605,1607,1607,1605,764
|
|
20231205,092600,108969569,1608,1608,1608,1608,91
|
|
20231205,092500,108823241,1608,1610,1610,1608,875
|
|
20231205,092400,107416199,1614,1610,1614,1610,813
|
|
20231205,092300,106105817,1610,1610,1610,1610,3
|
|
20231205,092200,106100987,1608,1608,1608,1608,396
|
|
20231205,092100,105464219,1608,1608,1608,1608,7
|
|
20231205,092000,105452963,1608,1604,1608,1603,3854
|
|
20231205,091900,99271054,1605,1605,1605,1605,3
|
|
20231205,091800,99266239,1602,1608,1608,1602,4914
|
|
20231205,091700,91374935,1608,1609,1609,1608,1089
|
|
20231205,091600,89622895,1608,1608,1608,1608,815
|
|
20231205,091500,88312375,1608,1614,1614,1608,3625
|
|
20231205,091400,82477069,1614,1614,1614,1614,1
|
|
20231205,091300,82475455,1615,1615,1615,1614,849
|
|
20231205,091200,81104397,1615,1616,1617,1615,451
|
|
20231205,091100,80375441,1616,1616,1617,1615,3591
|
|
20231205,091000,74572673,1616,1614,1616,1614,7518
|
|
20231205,090900,62432452,1614,1611,1614,1611,9930
|
|
20231205,090800,46425319,1612,1612,1612,1610,5406
|
|
20231205,090700,37715495,1615,1612,1615,1610,1171
|
|
20231205,090600,35826753,1613,1616,1616,1613,661
|
|
20231205,090500,34760213,1616,1615,1617,1615,3274
|
|
20231205,090400,29472664,1616,1611,1617,1611,1050
|
|
20231205,090300,27778046,1610,1605,1610,1605,4399
|
|
20231205,090200,20696907,1605,1606,1608,1605,1442
|
|
20231205,090100,18380913,1605,1606,1606,1605,328
|
|
20231205,090000,17854463,1607,1600,1607,1600,10511
|