613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,191000,640772515,1614,1614,1614,1614,9538
|
|
20231211,190900,640772515,1614,1614,1614,1614,0
|
|
20231211,190800,640772515,1614,1614,1614,1614,0
|
|
20231211,190700,640772515,1614,1614,1614,1614,0
|
|
20231211,190600,640772515,1614,1614,1614,1614,0
|
|
20231211,190500,640772515,1614,1614,1614,1614,0
|
|
20231211,190400,640772515,1614,1614,1614,1614,0
|
|
20231211,190300,640772515,1614,1614,1614,1614,0
|
|
20231211,190200,640772515,1614,1614,1614,1614,0
|
|
20231211,190100,640772515,1614,1614,1614,1614,0
|
|
20231211,190000,640772515,1614,1614,1614,1614,0
|
|
20231211,185900,640772515,1614,1614,1614,1614,0
|
|
20231211,185800,640772515,1614,1614,1614,1614,0
|
|
20231211,185700,640772515,1614,1614,1614,1614,0
|
|
20231211,185600,640772515,1614,1614,1614,1614,0
|
|
20231211,185500,640772515,1614,1614,1614,1614,0
|
|
20231211,185400,640772515,1614,1614,1614,1614,0
|
|
20231211,185300,640772515,1614,1614,1614,1614,0
|
|
20231211,185200,640772515,1614,1614,1614,1614,0
|
|
20231211,185100,640772515,1614,1614,1614,1614,0
|
|
20231211,185000,640772515,1614,1614,1614,1614,0
|
|
20231211,184900,640772515,1614,1614,1614,1614,0
|
|
20231211,184800,640772515,1614,1614,1614,1614,0
|
|
20231211,184700,640772515,1614,1614,1614,1614,0
|
|
20231211,184600,640772515,1614,1614,1614,1614,0
|
|
20231211,184500,640772515,1614,1614,1614,1614,0
|
|
20231211,184400,640772515,1614,1614,1614,1614,0
|
|
20231211,184300,640772515,1614,1614,1614,1614,0
|
|
20231211,184200,640772515,1614,1614,1614,1614,0
|
|
20231211,184100,640772515,1614,1614,1614,1614,0
|
|
20231211,184000,640772515,1614,1614,1614,1614,9538
|
|
20231211,183900,640772515,1614,1614,1614,1614,0
|
|
20231211,183800,640772515,1614,1614,1614,1614,0
|
|
20231211,183700,640772515,1614,1614,1614,1614,0
|
|
20231211,183600,640772515,1614,1614,1614,1614,0
|
|
20231211,183500,640772515,1614,1614,1614,1614,0
|
|
20231211,183400,640772515,1614,1614,1614,1614,0
|
|
20231211,183300,640772515,1614,1614,1614,1614,0
|
|
20231211,183200,640772515,1614,1614,1614,1614,0
|
|
20231211,183100,640772515,1614,1614,1614,1614,0
|
|
20231211,183000,640772515,1614,1614,1614,1614,0
|
|
20231211,182900,640772515,1614,1614,1614,1614,0
|
|
20231211,182800,640772515,1614,1614,1614,1614,0
|
|
20231211,182700,640772515,1614,1614,1614,1614,0
|
|
20231211,182600,640772515,1614,1614,1614,1614,0
|
|
20231211,182500,640772515,1614,1614,1614,1614,0
|
|
20231211,182400,640772515,1614,1614,1614,1614,0
|
|
20231211,182300,640772515,1614,1614,1614,1614,0
|
|
20231211,182200,640772515,1614,1614,1614,1614,0
|
|
20231211,182100,640772515,1614,1614,1614,1614,0
|
|
20231211,182000,640772515,1614,1614,1614,1614,0
|
|
20231211,181900,640772515,1614,1614,1614,1614,0
|
|
20231211,181800,640772515,1614,1614,1614,1614,0
|
|
20231211,181700,640772515,1614,1614,1614,1614,0
|
|
20231211,181600,640772515,1614,1614,1614,1614,0
|
|
20231211,181500,640772515,1614,1614,1614,1614,0
|
|
20231211,181400,640772515,1614,1614,1614,1614,0
|
|
20231211,181300,640772515,1614,1614,1614,1614,0
|
|
20231211,181200,640772515,1614,1614,1614,1614,0
|
|
20231211,181100,640772515,1614,1614,1614,1614,0
|
|
20231211,181000,640772515,1614,1614,1614,1614,9538
|
|
20231211,180900,640772515,1614,1614,1614,1614,0
|
|
20231211,180800,640772515,1614,1614,1614,1614,0
|
|
20231211,180700,640772515,1614,1614,1614,1614,0
|
|
20231211,180600,640772515,1614,1614,1614,1614,0
|
|
20231211,180500,640772515,1614,1614,1614,1614,0
|
|
20231211,180400,640772515,1614,1614,1614,1614,0
|
|
20231211,180300,640772515,1614,1614,1614,1614,0
|
|
20231211,180200,640772515,1614,1614,1614,1614,0
|
|
20231211,180100,640772515,1614,1614,1614,1614,0
|
|
20231211,180000,640772515,1614,1614,1614,1614,0
|
|
20231211,175900,640772515,1614,1614,1614,1614,0
|
|
20231211,175800,640772515,1614,1614,1614,1614,0
|
|
20231211,175700,640772515,1614,1614,1614,1614,0
|
|
20231211,175600,640772515,1614,1614,1614,1614,0
|
|
20231211,175500,640772515,1614,1614,1614,1614,0
|
|
20231211,175400,640772515,1614,1614,1614,1614,0
|
|
20231211,175300,640772515,1614,1614,1614,1614,0
|
|
20231211,175200,640772515,1614,1614,1614,1614,0
|
|
20231211,175100,640772515,1614,1614,1614,1614,0
|
|
20231211,175000,640772515,1614,1614,1614,1614,0
|
|
20231211,174900,640772515,1614,1614,1614,1614,0
|
|
20231211,174800,640772515,1614,1614,1614,1614,0
|
|
20231211,174700,640772515,1614,1614,1614,1614,0
|
|
20231211,174600,640772515,1614,1614,1614,1614,0
|
|
20231211,174500,640772515,1614,1614,1614,1614,0
|
|
20231211,174400,640772515,1614,1614,1614,1614,0
|
|
20231211,174300,640772515,1614,1614,1614,1614,0
|
|
20231211,174200,640772515,1614,1614,1614,1614,0
|
|
20231211,174100,640772515,1614,1614,1614,1614,0
|
|
20231211,174000,640772515,1614,1614,1614,1614,9538
|
|
20231211,173900,640772515,1614,1614,1614,1614,0
|
|
20231211,173800,640772515,1614,1614,1614,1614,0
|
|
20231211,173700,640772515,1614,1614,1614,1614,0
|
|
20231211,173600,640772515,1614,1614,1614,1614,0
|
|
20231211,173500,640772515,1614,1614,1614,1614,0
|
|
20231211,173400,640772515,1614,1614,1614,1614,0
|
|
20231211,173300,640772515,1614,1614,1614,1614,0
|
|
20231211,173200,640772515,1614,1614,1614,1614,0
|
|
20231211,173100,640772515,1614,1614,1614,1614,0
|
|
20231211,173000,640772515,1614,1614,1614,1614,0
|
|
20231211,172900,640772515,1614,1614,1614,1614,0
|
|
20231211,172800,640772515,1614,1614,1614,1614,0
|
|
20231211,172700,640772515,1614,1614,1614,1614,0
|
|
20231211,172600,640772515,1614,1614,1614,1614,0
|
|
20231211,172500,640772515,1614,1614,1614,1614,0
|
|
20231211,172400,640772515,1614,1614,1614,1614,0
|
|
20231211,172300,640772515,1614,1614,1614,1614,0
|
|
20231211,172200,640772515,1614,1614,1614,1614,0
|
|
20231211,172100,640772515,1614,1614,1614,1614,0
|
|
20231211,172000,640772515,1614,1614,1614,1614,0
|
|
20231211,171900,640772515,1614,1614,1614,1614,0
|
|
20231211,171800,640772515,1614,1614,1614,1614,0
|
|
20231211,171700,640772515,1614,1614,1614,1614,0
|
|
20231211,171600,640772515,1614,1614,1614,1614,0
|
|
20231211,171500,640772515,1614,1614,1614,1614,0
|
|
20231211,171400,640772515,1614,1614,1614,1614,0
|
|
20231211,171300,640772515,1614,1614,1614,1614,0
|
|
20231211,171200,640772515,1614,1614,1614,1614,0
|
|
20231211,171100,640772515,1614,1614,1614,1614,0
|
|
20231211,171000,640772515,1614,1614,1614,1614,9538
|
|
20231211,170900,640772515,1614,1614,1614,1614,0
|
|
20231211,170800,640772515,1614,1614,1614,1614,0
|
|
20231211,170700,640772515,1614,1614,1614,1614,0
|
|
20231211,170600,640772515,1614,1614,1614,1614,0
|
|
20231211,170500,640772515,1614,1614,1614,1614,0
|
|
20231211,170400,640772515,1614,1614,1614,1614,0
|
|
20231211,170300,640772515,1614,1614,1614,1614,0
|
|
20231211,170200,640772515,1614,1614,1614,1614,0
|
|
20231211,170100,640772515,1614,1614,1614,1614,0
|
|
20231211,170000,640772515,1614,1614,1614,1614,0
|
|
20231211,165900,640772515,1614,1614,1614,1614,0
|
|
20231211,165800,640772515,1614,1614,1614,1614,0
|
|
20231211,165700,640772515,1614,1614,1614,1614,0
|
|
20231211,165600,640772515,1614,1614,1614,1614,0
|
|
20231211,165500,640772515,1614,1614,1614,1614,0
|
|
20231211,165400,640772515,1614,1614,1614,1614,0
|
|
20231211,165300,640772515,1614,1614,1614,1614,0
|
|
20231211,165200,640772515,1614,1614,1614,1614,0
|
|
20231211,165100,640772515,1614,1614,1614,1614,0
|
|
20231211,165000,640772515,1614,1614,1614,1614,0
|
|
20231211,164900,640772515,1614,1614,1614,1614,0
|
|
20231211,164800,640772515,1614,1614,1614,1614,0
|
|
20231211,164700,640772515,1614,1614,1614,1614,0
|
|
20231211,164600,640772515,1614,1614,1614,1614,0
|
|
20231211,164500,640772515,1614,1614,1614,1614,0
|
|
20231211,164400,640772515,1614,1614,1614,1614,0
|
|
20231211,164300,640772515,1614,1614,1614,1614,0
|
|
20231211,164200,640772515,1614,1614,1614,1614,0
|
|
20231211,164100,640772515,1614,1614,1614,1614,0
|
|
20231211,164000,640772515,1614,1614,1614,1614,9538
|
|
20231211,163900,640772515,1614,1614,1614,1614,0
|
|
20231211,163800,640772515,1614,1614,1614,1614,0
|
|
20231211,163700,640772515,1614,1614,1614,1614,0
|
|
20231211,163600,640772515,1614,1614,1614,1614,0
|
|
20231211,163500,640772515,1614,1614,1614,1614,0
|
|
20231211,163400,640772515,1614,1614,1614,1614,0
|
|
20231211,163300,640772515,1614,1614,1614,1614,0
|
|
20231211,163200,640772515,1614,1614,1614,1614,0
|
|
20231211,163100,640772515,1614,1614,1614,1614,0
|
|
20231211,163000,640772515,1614,1614,1614,1614,0
|
|
20231211,162900,640772515,1614,1614,1614,1614,0
|
|
20231211,162800,640772515,1614,1614,1614,1614,0
|
|
20231211,162700,640772515,1614,1614,1614,1614,0
|
|
20231211,162600,640772515,1614,1614,1614,1614,0
|
|
20231211,162500,640772515,1614,1614,1614,1614,0
|
|
20231211,162400,640772515,1614,1614,1614,1614,0
|
|
20231211,162300,640772515,1614,1614,1614,1614,0
|
|
20231211,162200,640772515,1614,1614,1614,1614,0
|
|
20231211,162100,640772515,1614,1614,1614,1614,0
|
|
20231211,162000,640772515,1614,1614,1614,1614,0
|
|
20231211,161900,640772515,1614,1614,1614,1614,0
|
|
20231211,161800,640772515,1614,1614,1614,1614,0
|
|
20231211,161700,640772515,1614,1614,1614,1614,0
|
|
20231211,161600,640772515,1614,1614,1614,1614,0
|
|
20231211,161500,640772515,1614,1614,1614,1614,0
|
|
20231211,161400,640772515,1614,1614,1614,1614,0
|
|
20231211,161300,640772515,1614,1614,1614,1614,0
|
|
20231211,161200,640772515,1614,1614,1614,1614,0
|
|
20231211,161100,640772515,1614,1614,1614,1614,0
|
|
20231211,161000,640772515,1614,1614,1614,1614,9538
|
|
20231211,160900,640772515,1614,1614,1614,1614,0
|
|
20231211,160800,640772515,1614,1614,1614,1614,0
|
|
20231211,160700,640772515,1614,1614,1614,1614,0
|
|
20231211,160600,640772515,1614,1614,1614,1614,0
|
|
20231211,160500,640772515,1614,1614,1614,1614,0
|
|
20231211,160400,640772515,1614,1614,1614,1614,0
|
|
20231211,160300,640772515,1614,1614,1614,1614,0
|
|
20231211,160200,640772515,1614,1614,1614,1614,0
|
|
20231211,160100,640772515,1614,1614,1614,1614,0
|
|
20231211,160000,640772515,1614,1614,1614,1614,0
|
|
20231211,155900,640772515,1614,1614,1614,1614,0
|
|
20231211,155800,640772515,1614,1614,1614,1614,0
|
|
20231211,155700,640772515,1614,1614,1614,1614,0
|
|
20231211,155600,640772515,1614,1614,1614,1614,0
|
|
20231211,155500,640772515,1614,1614,1614,1614,0
|
|
20231211,155400,640772515,1614,1614,1614,1614,0
|
|
20231211,155300,640772515,1614,1614,1614,1614,0
|
|
20231211,155200,640772515,1614,1614,1614,1614,0
|
|
20231211,155100,640772515,1614,1614,1614,1614,0
|
|
20231211,155000,640772515,1614,1614,1614,1614,0
|
|
20231211,154900,640772515,1614,1614,1614,1614,0
|
|
20231211,154800,640772515,1614,1614,1614,1614,0
|
|
20231211,154700,640772515,1614,1614,1614,1614,0
|
|
20231211,154600,640772515,1614,1614,1614,1614,0
|
|
20231211,154500,640772515,1614,1614,1614,1614,0
|
|
20231211,154400,640772515,1614,1614,1614,1614,0
|
|
20231211,154300,640772515,1614,1614,1614,1614,0
|
|
20231211,154200,640772515,1614,1614,1614,1614,0
|
|
20231211,154100,640772515,1614,1614,1614,1614,0
|
|
20231211,154000,640772515,1614,1614,1614,1614,9538
|
|
20231211,153900,640772515,1614,1614,1614,1614,0
|
|
20231211,153800,640772515,1614,1614,1614,1614,0
|
|
20231211,153700,640772515,1614,1614,1614,1614,0
|
|
20231211,153600,640772515,1614,1614,1614,1614,0
|
|
20231211,153500,640772515,1614,1614,1614,1614,0
|
|
20231211,153400,640772515,1614,1614,1614,1614,0
|
|
20231211,153300,640772515,1614,1614,1614,1614,0
|
|
20231211,153200,640772515,1614,1614,1614,1614,0
|
|
20231211,153100,640772515,1614,1614,1614,1614,0
|
|
20231211,153000,640772515,1614,1614,1614,1614,9538
|
|
20231211,152900,625378183,1614,1614,1614,1614,0
|
|
20231211,152800,625378183,1614,1614,1614,1614,0
|
|
20231211,152700,625378183,1614,1614,1614,1614,0
|
|
20231211,152600,625378183,1614,1614,1614,1614,0
|
|
20231211,152500,625378183,1614,1614,1614,1614,0
|
|
20231211,152400,625378183,1614,1614,1614,1614,0
|
|
20231211,152300,625378183,1614,1614,1614,1614,0
|
|
20231211,152200,625378183,1614,1614,1614,1614,0
|
|
20231211,152100,625378183,1614,1614,1614,1614,0
|
|
20231211,152000,625378183,1614,1614,1614,1614,0
|
|
20231211,151900,625378183,1614,1614,1615,1614,2844
|
|
20231211,151800,620787963,1614,1613,1614,1613,1631
|
|
20231211,151700,618156951,1613,1613,1613,1613,2211
|
|
20231211,151600,614590608,1614,1613,1614,1613,378
|
|
20231211,151500,613980716,1615,1614,1615,1613,246
|
|
20231211,151400,613583450,1615,1615,1615,1615,0
|
|
20231211,151300,613583450,1615,1615,1615,1615,706
|
|
20231211,151200,612443260,1615,1612,1615,1612,8077
|
|
20231211,151100,599414714,1612,1611,1612,1611,1566
|
|
20231211,151000,596890382,1611,1611,1611,1611,10
|
|
20231211,150900,596874272,1611,1612,1612,1611,297
|
|
20231211,150800,596395518,1612,1612,1612,1612,2044
|
|
20231211,150700,593100590,1613,1612,1613,1612,568
|
|
20231211,150600,592184972,1612,1613,1613,1612,518
|
|
20231211,150500,591349572,1612,1613,1614,1612,1119
|
|
20231211,150400,589545271,1613,1613,1613,1613,6
|
|
20231211,150300,589535593,1613,1613,1613,1613,33
|
|
20231211,150200,589482364,1613,1613,1614,1612,998
|
|
20231211,150100,587873428,1613,1613,1613,1613,121
|
|
20231211,150000,587678255,1613,1613,1613,1613,10
|
|
20231211,145900,587662125,1613,1614,1614,1613,26
|
|
20231211,145800,587620181,1613,1614,1614,1611,951
|
|
20231211,145700,586085811,1614,1614,1614,1614,827
|
|
20231211,145600,584751033,1615,1614,1615,1614,1509
|
|
20231211,145500,582314018,1615,1615,1615,1615,38
|
|
20231211,145400,582252648,1615,1615,1615,1615,0
|
|
20231211,145300,582252648,1615,1616,1616,1615,624
|
|
20231211,145200,581244886,1615,1616,1616,1615,74
|
|
20231211,145100,581125339,1615,1615,1616,1615,843
|
|
20231211,145000,579763892,1616,1612,1617,1611,53231
|
|
20231211,144900,493899799,1612,1612,1612,1612,0
|
|
20231211,144800,493899799,1612,1611,1612,1610,4088
|
|
20231211,144700,487314135,1610,1610,1610,1610,1315
|
|
20231211,144600,485196985,1610,1610,1610,1610,140
|
|
20231211,144500,484971585,1610,1610,1610,1610,200
|
|
20231211,144400,484649585,1610,1610,1610,1610,10
|
|
20231211,144300,484633485,1611,1611,1611,1611,201
|
|
20231211,144200,484309674,1611,1611,1611,1611,2943
|
|
20231211,144100,479568501,1612,1611,1612,1611,121
|
|
20231211,144000,479373569,1611,1611,1611,1611,20
|
|
20231211,143900,479341349,1612,1612,1612,1612,0
|
|
20231211,143800,479341349,1612,1613,1613,1612,1622
|
|
20231211,143700,476726624,1612,1612,1612,1612,30
|
|
20231211,143600,476678264,1612,1612,1612,1612,10
|
|
20231211,143500,476662144,1612,1612,1612,1612,137
|
|
20231211,143400,476441300,1612,1612,1612,1612,10
|
|
20231211,143300,476425180,1612,1612,1612,1612,0
|
|
20231211,143200,476425180,1612,1612,1612,1612,439
|
|
20231211,143100,475717512,1613,1613,1613,1613,0
|
|
20231211,143000,475717512,1613,1613,1613,1613,1
|
|
20231211,142900,475715899,1612,1613,1613,1612,25
|
|
20231211,142800,475675579,1613,1611,1613,1611,1880
|
|
20231211,142700,472643266,1611,1612,1612,1611,1581
|
|
20231211,142600,470095033,1611,1612,1612,1611,21
|
|
20231211,142500,470061201,1611,1612,1612,1611,147
|
|
20231211,142400,469824354,1612,1611,1612,1611,1408
|
|
20231211,142300,467555510,1612,1612,1612,1612,33
|
|
20231211,142200,467502314,1612,1612,1612,1612,533
|
|
20231211,142100,466643118,1612,1611,1612,1611,307
|
|
20231211,142000,466148404,1611,1611,1612,1611,1172
|
|
20231211,141900,464260310,1611,1611,1611,1611,4546
|
|
20231211,141800,456936704,1612,1612,1612,1612,12
|
|
20231211,141700,456917360,1613,1613,1613,1613,0
|
|
20231211,141600,456917360,1613,1613,1613,1613,1
|
|
20231211,141500,456915747,1612,1611,1612,1611,1587
|
|
20231211,141400,454357691,1611,1611,1611,1611,985
|
|
20231211,141300,452770856,1612,1611,1612,1611,373
|
|
20231211,141200,452169946,1611,1611,1611,1611,200
|
|
20231211,141100,451847746,1612,1611,1612,1611,200
|
|
20231211,141000,451525356,1612,1612,1612,1612,2
|
|
20231211,140900,451522132,1611,1611,1612,1611,1602
|
|
20231211,140800,448941309,1612,1611,1612,1611,319
|
|
20231211,140700,448427091,1611,1612,1612,1611,2199
|
|
20231211,140600,444882429,1613,1613,1613,1613,1
|
|
20231211,140500,444880816,1613,1613,1613,1613,7
|
|
20231211,140400,444869525,1613,1612,1613,1612,1101
|
|
20231211,140300,443094712,1613,1613,1613,1613,11
|
|
20231211,140200,443076969,1613,1613,1613,1613,13
|
|
20231211,140100,443056000,1613,1612,1614,1612,220
|
|
20231211,140000,442701182,1613,1613,1613,1613,2033
|
|
20231211,135900,439421953,1613,1614,1614,1613,296
|
|
20231211,135800,438944503,1614,1614,1614,1613,1706
|
|
20231211,135700,436192621,1613,1614,1614,1613,34
|
|
20231211,135600,436137768,1614,1614,1614,1613,29
|
|
20231211,135500,436090977,1614,1614,1614,1614,181
|
|
20231211,135400,435798843,1613,1613,1613,1613,15
|
|
20231211,135300,435774648,1613,1613,1613,1613,900
|
|
20231211,135200,434322948,1614,1613,1614,1613,398
|
|
20231211,135100,433680968,1613,1613,1613,1613,205
|
|
20231211,135000,433350303,1613,1613,1613,1613,2648
|
|
20231211,134900,429079079,1614,1613,1614,1613,16
|
|
20231211,134800,429053270,1614,1614,1614,1614,15
|
|
20231211,134700,429029060,1614,1614,1614,1614,1
|
|
20231211,134600,429027446,1613,1613,1613,1613,2743
|
|
20231211,134500,424602987,1614,1614,1614,1613,1098
|
|
20231211,134400,422831834,1614,1614,1614,1614,11
|
|
20231211,134300,422814080,1614,1613,1614,1613,1009
|
|
20231211,134200,421186237,1613,1614,1614,1613,257
|
|
20231211,134100,420771626,1614,1614,1614,1614,210
|
|
20231211,134000,420432686,1614,1614,1614,1614,62
|
|
20231211,133900,420332618,1612,1614,1614,1612,258
|
|
20231211,133800,419916522,1614,1614,1614,1614,50
|
|
20231211,133700,419835822,1615,1614,1615,1614,2961
|
|
20231211,133600,415056766,1614,1613,1614,1613,2543
|
|
20231211,133500,410954766,1613,1613,1613,1613,1366
|
|
20231211,133400,408751408,1613,1613,1613,1613,166
|
|
20231211,133300,408483650,1614,1613,1614,1613,560
|
|
20231211,133200,407580367,1611,1612,1613,1611,1229
|
|
20231211,133100,405598223,1613,1612,1613,1612,629
|
|
20231211,133000,404584146,1613,1613,1613,1613,198
|
|
20231211,132900,404264772,1614,1613,1614,1613,1123
|
|
20231211,132800,402453372,1613,1614,1614,1613,88
|
|
20231211,132700,402311426,1614,1614,1614,1613,1076
|
|
20231211,132600,400574770,1612,1614,1614,1612,1308
|
|
20231211,132500,398464274,1613,1613,1614,1613,251
|
|
20231211,132400,398059361,1614,1614,1614,1612,252
|
|
20231211,132300,397652906,1613,1613,1613,1613,439
|
|
20231211,132200,396944799,1611,1611,1611,1611,1492
|
|
20231211,132100,394541187,1613,1613,1613,1612,256
|
|
20231211,132000,394128497,1613,1614,1614,1613,11
|
|
20231211,131900,394110753,1614,1613,1614,1612,47
|
|
20231211,131800,394034955,1614,1614,1614,1614,0
|
|
20231211,131700,394034955,1614,1615,1615,1614,18
|
|
20231211,131600,394005898,1613,1615,1615,1613,275
|
|
20231211,131500,393561883,1615,1615,1615,1615,522
|
|
20231211,131400,392718853,1615,1614,1615,1614,625
|
|
20231211,131300,391709968,1614,1614,1614,1614,56
|
|
20231211,131200,391619584,1614,1614,1614,1614,20
|
|
20231211,131100,391587304,1614,1614,1614,1614,14
|
|
20231211,131000,391564708,1614,1614,1614,1614,101
|
|
20231211,130900,391401694,1614,1615,1615,1614,84
|
|
20231211,130800,391266064,1615,1613,1615,1613,2768
|
|
20231211,130700,386800470,1613,1613,1613,1613,13
|
|
20231211,130600,386779501,1612,1612,1612,1612,200
|
|
20231211,130500,386457101,1612,1612,1612,1612,332
|
|
20231211,130400,385921917,1610,1610,1610,1610,29
|
|
20231211,130300,385875227,1609,1610,1610,1609,3079
|
|
20231211,130200,380918237,1610,1610,1610,1610,0
|
|
20231211,130100,380918237,1610,1611,1611,1610,515
|
|
20231211,130000,380088773,1613,1613,1613,1613,0
|
|
20231211,125900,380088773,1613,1613,1613,1613,100
|
|
20231211,125800,379927473,1614,1614,1614,1614,2
|
|
20231211,125700,379924245,1614,1614,1614,1614,164
|
|
20231211,125600,379659549,1611,1614,1614,1611,702
|
|
20231211,125500,378528271,1611,1614,1615,1611,2043
|
|
20231211,125400,375230347,1614,1609,1615,1609,24887
|
|
20231211,125300,335151507,1610,1607,1610,1607,11228
|
|
20231211,125200,317085409,1607,1605,1607,1605,202
|
|
20231211,125100,316761195,1607,1607,1607,1607,10
|
|
20231211,125000,316745125,1607,1607,1607,1606,63
|
|
20231211,124900,316643916,1607,1605,1607,1605,602
|
|
20231211,124800,315677702,1605,1605,1605,1605,0
|
|
20231211,124700,315677702,1605,1605,1605,1605,210
|
|
20231211,124600,315340652,1605,1605,1607,1605,368
|
|
20231211,124500,314749975,1606,1607,1607,1606,377
|
|
20231211,124400,314144507,1607,1607,1607,1607,2
|
|
20231211,124300,314141293,1608,1608,1608,1608,0
|
|
20231211,124200,314141293,1608,1605,1608,1605,2626
|
|
20231211,124100,309922903,1605,1605,1605,1605,24
|
|
20231211,124000,309884383,1606,1606,1606,1606,62
|
|
20231211,123900,309784811,1606,1606,1606,1606,214
|
|
20231211,123800,309441127,1605,1605,1605,1605,5122
|
|
20231211,123700,301220317,1604,1604,1604,1604,2321
|
|
20231211,123600,297497433,1604,1604,1604,1604,5
|
|
20231211,123500,297489413,1604,1604,1604,1604,100
|
|
20231211,123400,297329013,1604,1604,1604,1604,886
|
|
20231211,123300,295907869,1604,1604,1604,1604,24
|
|
20231211,123200,295869373,1604,1604,1604,1604,0
|
|
20231211,123100,295869373,1604,1604,1604,1604,285
|
|
20231211,123000,295412233,1604,1604,1604,1604,100
|
|
20231211,122900,295251833,1604,1604,1604,1604,103
|
|
20231211,122800,295086621,1604,1604,1604,1604,3
|
|
20231211,122700,295081809,1604,1604,1604,1604,9292
|
|
20231211,122600,280177441,1604,1604,1604,1604,0
|
|
20231211,122500,280177441,1604,1604,1604,1604,221
|
|
20231211,122400,279822957,1603,1602,1603,1602,19
|
|
20231211,122300,279792501,1602,1602,1602,1602,121
|
|
20231211,122200,279598659,1603,1603,1604,1603,73
|
|
20231211,122100,279481624,1603,1603,1603,1603,7
|
|
20231211,122000,279470403,1603,1602,1603,1602,35
|
|
20231211,121900,279414322,1603,1603,1603,1603,3
|
|
20231211,121800,279409513,1604,1604,1604,1604,0
|
|
20231211,121700,279409513,1604,1604,1604,1604,0
|
|
20231211,121600,279409513,1604,1604,1604,1604,997
|
|
20231211,121500,277810325,1603,1603,1603,1603,0
|
|
20231211,121400,277810325,1603,1603,1603,1603,2456
|
|
20231211,121300,273873357,1603,1603,1603,1603,20
|
|
20231211,121200,273841297,1602,1603,1603,1602,25
|
|
20231211,121100,273801246,1602,1603,1603,1602,7
|
|
20231211,121000,273790026,1603,1603,1603,1603,814
|
|
20231211,120900,272485184,1604,1603,1604,1603,34
|
|
20231211,120800,272430672,1604,1603,1604,1603,512
|
|
20231211,120700,271609934,1604,1603,1604,1603,1057
|
|
20231211,120600,269914728,1604,1604,1604,1604,318
|
|
20231211,120500,269404656,1605,1603,1605,1603,706
|
|
20231211,120400,268271756,1604,1604,1604,1604,0
|
|
20231211,120300,268271756,1604,1604,1604,1604,0
|
|
20231211,120200,268271756,1604,1603,1604,1603,26
|
|
20231211,120100,268230076,1604,1604,1604,1604,2
|
|
20231211,120000,268226868,1603,1604,1604,1603,128
|
|
20231211,115900,268021680,1604,1604,1604,1604,84
|
|
20231211,115800,267886944,1604,1602,1604,1602,142
|
|
20231211,115700,267659437,1602,1604,1604,1602,5581
|
|
20231211,115600,258715153,1604,1604,1604,1604,265
|
|
20231211,115500,258290093,1603,1604,1604,1603,155
|
|
20231211,115400,258041497,1604,1604,1604,1604,2694
|
|
20231211,115300,253720321,1605,1606,1606,1605,270
|
|
20231211,115200,253286969,1605,1605,1605,1605,1
|
|
20231211,115100,253285364,1606,1606,1606,1606,0
|
|
20231211,115000,253285364,1606,1606,1606,1606,0
|
|
20231211,114900,253285364,1606,1606,1606,1606,2
|
|
20231211,114800,253282152,1606,1606,1606,1606,1000
|
|
20231211,114700,251676152,1607,1607,1607,1607,0
|
|
20231211,114600,251676152,1607,1607,1607,1607,44
|
|
20231211,114500,251605444,1607,1605,1607,1604,7090
|
|
20231211,114400,240224635,1605,1605,1605,1605,128
|
|
20231211,114300,240019195,1604,1603,1604,1603,1530
|
|
20231211,114200,237565077,1603,1604,1604,1603,1083
|
|
20231211,114100,235827973,1605,1605,1605,1605,70
|
|
20231211,114000,235715623,1604,1604,1604,1604,0
|
|
20231211,113900,235715623,1604,1604,1604,1604,0
|
|
20231211,113800,235715623,1604,1605,1605,1604,124
|
|
20231211,113700,235516627,1605,1605,1605,1605,0
|
|
20231211,113600,235516627,1605,1605,1605,1605,1
|
|
20231211,113500,235515022,1605,1604,1605,1604,115
|
|
20231211,113400,235330560,1604,1604,1604,1604,318
|
|
20231211,113300,234820488,1604,1604,1604,1604,115
|
|
20231211,113200,234636028,1605,1604,1605,1604,345
|
|
20231211,113100,234082607,1604,1604,1604,1604,0
|
|
20231211,113000,234082607,1604,1604,1604,1604,2999
|
|
20231211,112900,229272211,1604,1605,1605,1604,1331
|
|
20231211,112800,227136000,1605,1605,1605,1605,125
|
|
20231211,112700,226935375,1605,1605,1605,1605,800
|
|
20231211,112600,225651375,1605,1606,1606,1605,120
|
|
20231211,112500,225458675,1606,1606,1606,1606,0
|
|
20231211,112400,225458675,1606,1606,1606,1606,300
|
|
20231211,112300,224976875,1606,1606,1606,1606,0
|
|
20231211,112200,224976875,1606,1606,1606,1606,10
|
|
20231211,112100,224960815,1606,1606,1606,1606,1
|
|
20231211,112000,224959209,1605,1605,1605,1605,482
|
|
20231211,111900,224185599,1605,1605,1605,1605,0
|
|
20231211,111800,224185599,1605,1604,1605,1604,29
|
|
20231211,111700,224139078,1604,1605,1605,1604,88
|
|
20231211,111600,223997862,1605,1605,1605,1605,129
|
|
20231211,111500,223790817,1605,1605,1605,1605,701
|
|
20231211,111400,222665712,1605,1605,1605,1605,24
|
|
20231211,111300,222627192,1606,1606,1606,1606,0
|
|
20231211,111200,222627192,1606,1606,1606,1606,15
|
|
20231211,111100,222603102,1606,1606,1606,1606,1
|
|
20231211,111000,222601496,1606,1606,1606,1606,853
|
|
20231211,110900,221231578,1606,1606,1606,1606,0
|
|
20231211,110800,221231578,1606,1606,1606,1606,0
|
|
20231211,110700,221231578,1606,1604,1606,1604,5777
|
|
20231211,110600,211965266,1603,1605,1605,1603,6992
|
|
20231211,110500,200747821,1605,1606,1606,1605,7
|
|
20231211,110400,200736585,1605,1605,1605,1605,852
|
|
20231211,110300,199369125,1605,1604,1605,1604,1256
|
|
20231211,110200,197354500,1605,1605,1605,1605,58
|
|
20231211,110100,197261410,1605,1605,1605,1604,307
|
|
20231211,110000,196768725,1605,1606,1606,1605,5
|
|
20231211,105900,196760697,1606,1606,1606,1606,1
|
|
20231211,105800,196759091,1604,1604,1604,1604,0
|
|
20231211,105700,196759091,1604,1604,1604,1604,0
|
|
20231211,105600,196759091,1604,1604,1604,1604,1500
|
|
20231211,105500,194353091,1604,1604,1604,1604,0
|
|
20231211,105400,194353091,1604,1604,1604,1604,0
|
|
20231211,105300,194353091,1604,1607,1607,1604,2003
|
|
20231211,105200,191138404,1609,1609,1609,1609,1992
|
|
20231211,105100,187933276,1608,1608,1608,1608,1005
|
|
20231211,105000,186317236,1607,1607,1607,1607,83
|
|
20231211,104900,186183855,1606,1606,1606,1606,778
|
|
20231211,104800,184934387,1606,1606,1606,1606,1643
|
|
20231211,104700,182295729,1606,1606,1606,1606,0
|
|
20231211,104600,182295729,1606,1604,1606,1604,3005
|
|
20231211,104500,177475699,1606,1606,1606,1606,5
|
|
20231211,104400,177467669,1606,1606,1606,1605,6099
|
|
20231211,104300,167675675,1607,1609,1609,1607,1003
|
|
20231211,104200,166063848,1606,1608,1608,1606,522
|
|
20231211,104100,165224512,1606,1606,1606,1606,6620
|
|
20231211,104000,154592792,1605,1605,1605,1605,0
|
|
20231211,103900,154592792,1605,1604,1605,1604,1770
|
|
20231211,103800,151752942,1604,1604,1604,1603,3771
|
|
20231211,103700,145705258,1603,1603,1603,1603,50
|
|
20231211,103600,145625108,1603,1603,1603,1603,0
|
|
20231211,103500,145625108,1603,1603,1603,1603,1013
|
|
20231211,103400,144001269,1602,1602,1602,1602,0
|
|
20231211,103300,144001269,1602,1604,1604,1602,5197
|
|
20231211,103200,135673360,1604,1604,1604,1603,3397
|
|
20231211,103100,130224960,1604,1604,1604,1604,0
|
|
20231211,103000,130224960,1604,1604,1604,1604,500
|
|
20231211,102900,129422960,1604,1605,1605,1604,1736
|
|
20231211,102800,126638409,1604,1604,1604,1604,587
|
|
20231211,102700,125696861,1603,1603,1603,1603,1
|
|
20231211,102600,125695258,1603,1604,1604,1603,1070
|
|
20231211,102500,123979286,1605,1605,1605,1605,179
|
|
20231211,102400,123691991,1605,1606,1606,1605,62
|
|
20231211,102300,123592478,1606,1606,1606,1606,500
|
|
20231211,102200,122789478,1606,1606,1606,1606,100
|
|
20231211,102100,122628878,1605,1605,1605,1605,0
|
|
20231211,102000,122628878,1605,1606,1606,1605,364
|
|
20231211,101900,122044652,1605,1605,1605,1605,40
|
|
20231211,101800,121980452,1606,1606,1606,1606,50
|
|
20231211,101700,121900152,1606,1604,1606,1604,10383
|
|
20231211,101600,105245816,1604,1604,1604,1604,0
|
|
20231211,101500,105245816,1604,1604,1604,1604,1
|
|
20231211,101400,105244212,1603,1604,1604,1603,991
|
|
20231211,101300,103655637,1603,1603,1603,1603,50
|
|
20231211,101200,103575487,1603,1603,1603,1603,66
|
|
20231211,101100,103469689,1603,1603,1603,1603,1494
|
|
20231211,101000,101074807,1603,1603,1603,1603,432
|
|
20231211,100900,100382311,1604,1604,1604,1604,5
|
|
20231211,100800,100374291,1604,1604,1604,1604,0
|
|
20231211,100700,100374291,1604,1604,1604,1604,114
|
|
20231211,100600,100191435,1604,1604,1605,1602,2757
|
|
20231211,100500,95771692,1604,1603,1604,1602,121
|
|
20231211,100400,95577838,1602,1602,1603,1602,1602
|
|
20231211,100300,93009934,1602,1602,1602,1602,20
|
|
20231211,100200,92977894,1603,1603,1603,1603,3
|
|
20231211,100100,92973085,1604,1603,1604,1602,4344
|
|
20231211,100000,86009702,1603,1603,1604,1603,3567
|
|
20231211,095900,80291799,1603,1603,1603,1603,10
|
|
20231211,095800,80275769,1603,1603,1603,1603,60
|
|
20231211,095700,80179589,1604,1604,1604,1604,50
|
|
20231211,095600,80099389,1604,1603,1604,1603,573
|
|
20231211,095500,79180868,1603,1603,1603,1603,1
|
|
20231211,095400,79179265,1602,1603,1603,1602,246
|
|
20231211,095300,78785123,1603,1603,1603,1603,159
|
|
20231211,095200,78530246,1603,1603,1603,1603,100
|
|
20231211,095100,78369946,1603,1602,1603,1602,15
|
|
20231211,095000,78345911,1603,1604,1604,1603,482
|
|
20231211,094900,77573251,1602,1603,1603,1602,145
|
|
20231211,094800,77340950,1603,1603,1604,1603,1267
|
|
20231211,094700,75309948,1603,1602,1603,1602,101
|
|
20231211,094600,75148145,1602,1603,1604,1602,3040
|
|
20231211,094500,70275008,1604,1604,1604,1603,421
|
|
20231211,094400,69600143,1603,1604,1604,1603,524
|
|
20231211,094300,68760097,1604,1604,1604,1603,1517
|
|
20231211,094200,66328331,1604,1604,1604,1604,437
|
|
20231211,094100,65627383,1604,1604,1604,1603,78
|
|
20231211,094000,65502301,1604,1605,1605,1604,1092
|
|
20231211,093900,63750533,1604,1604,1604,1604,300
|
|
20231211,093800,63269333,1606,1606,1606,1604,1048
|
|
20231211,093700,61587715,1604,1606,1606,1604,860
|
|
20231211,093600,60207381,1606,1606,1606,1606,150
|
|
20231211,093500,59966481,1608,1608,1608,1608,0
|
|
20231211,093400,59966481,1608,1606,1608,1606,4751
|
|
20231211,093300,52330635,1605,1605,1605,1605,0
|
|
20231211,093200,52330635,1605,1606,1606,1605,1376
|
|
20231211,093100,50120879,1606,1605,1606,1605,186
|
|
20231211,093000,49822346,1606,1606,1606,1606,1
|
|
20231211,092900,49820740,1605,1605,1605,1605,280
|
|
20231211,092800,49371340,1605,1605,1605,1605,50
|
|
20231211,092700,49291090,1606,1606,1606,1606,501
|
|
20231211,092600,48486484,1606,1605,1606,1605,61
|
|
20231211,092500,48388568,1606,1605,1606,1605,26
|
|
20231211,092400,48346813,1607,1607,1607,1607,0
|
|
20231211,092300,48346813,1607,1607,1607,1607,1
|
|
20231211,092200,48345206,1607,1607,1607,1607,0
|
|
20231211,092100,48345206,1607,1604,1607,1604,6233
|
|
20231211,092000,38345297,1604,1603,1604,1603,479
|
|
20231211,091900,37577339,1603,1604,1604,1603,210
|
|
20231211,091800,37240504,1604,1604,1604,1604,2726
|
|
20231211,091700,32868000,1605,1606,1606,1605,2674
|
|
20231211,091600,28574787,1605,1605,1605,1605,250
|
|
20231211,091500,28173537,1604,1604,1604,1604,50
|
|
20231211,091400,28093337,1604,1607,1607,1604,430
|
|
20231211,091300,27402617,1607,1604,1607,1604,658
|
|
20231211,091200,26346037,1604,1606,1606,1604,182
|
|
20231211,091100,26053846,1606,1606,1606,1606,170
|
|
20231211,091000,25780826,1607,1605,1607,1604,231
|
|
20231211,090900,25410114,1603,1603,1603,1603,0
|
|
20231211,090800,25410114,1603,1604,1604,1603,630
|
|
20231211,090700,24399824,1603,1607,1611,1603,3501
|
|
20231211,090600,18767259,1607,1607,1607,1607,10
|
|
20231211,090500,18751189,1607,1607,1607,1607,24
|
|
20231211,090400,18712621,1603,1603,1603,1602,2428
|
|
20231211,090300,14820661,1602,1602,1602,1602,256
|
|
20231211,090200,14410549,1602,1602,1602,1602,1407
|
|
20231211,090100,12156535,1609,1609,1609,1609,910
|
|
20231211,090000,10692345,1609,1600,1609,1600,6681
|