613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,191000,476635805,1597,1597,1597,1597,8394
|
|
20231213,190900,476635805,1597,1597,1597,1597,0
|
|
20231213,190800,476635805,1597,1597,1597,1597,0
|
|
20231213,190700,476635805,1597,1597,1597,1597,0
|
|
20231213,190600,476635805,1597,1597,1597,1597,0
|
|
20231213,190500,476635805,1597,1597,1597,1597,0
|
|
20231213,190400,476635805,1597,1597,1597,1597,0
|
|
20231213,190300,476635805,1597,1597,1597,1597,0
|
|
20231213,190200,476635805,1597,1597,1597,1597,0
|
|
20231213,190100,476635805,1597,1597,1597,1597,0
|
|
20231213,190000,476635805,1597,1597,1597,1597,0
|
|
20231213,185900,476635805,1597,1597,1597,1597,0
|
|
20231213,185800,476635805,1597,1597,1597,1597,0
|
|
20231213,185700,476635805,1597,1597,1597,1597,0
|
|
20231213,185600,476635805,1597,1597,1597,1597,0
|
|
20231213,185500,476635805,1597,1597,1597,1597,0
|
|
20231213,185400,476635805,1597,1597,1597,1597,0
|
|
20231213,185300,476635805,1597,1597,1597,1597,0
|
|
20231213,185200,476635805,1597,1597,1597,1597,0
|
|
20231213,185100,476635805,1597,1597,1597,1597,0
|
|
20231213,185000,476635805,1597,1597,1597,1597,0
|
|
20231213,184900,476635805,1597,1597,1597,1597,0
|
|
20231213,184800,476635805,1597,1597,1597,1597,0
|
|
20231213,184700,476635805,1597,1597,1597,1597,0
|
|
20231213,184600,476635805,1597,1597,1597,1597,0
|
|
20231213,184500,476635805,1597,1597,1597,1597,0
|
|
20231213,184400,476635805,1597,1597,1597,1597,0
|
|
20231213,184300,476635805,1597,1597,1597,1597,0
|
|
20231213,184200,476635805,1597,1597,1597,1597,0
|
|
20231213,184100,476635805,1597,1597,1597,1597,0
|
|
20231213,184000,476635805,1597,1597,1597,1597,8394
|
|
20231213,183900,476635805,1597,1597,1597,1597,0
|
|
20231213,183800,476635805,1597,1597,1597,1597,0
|
|
20231213,183700,476635805,1597,1597,1597,1597,0
|
|
20231213,183600,476635805,1597,1597,1597,1597,0
|
|
20231213,183500,476635805,1597,1597,1597,1597,0
|
|
20231213,183400,476635805,1597,1597,1597,1597,0
|
|
20231213,183300,476635805,1597,1597,1597,1597,0
|
|
20231213,183200,476635805,1597,1597,1597,1597,0
|
|
20231213,183100,476635805,1597,1597,1597,1597,0
|
|
20231213,183000,476635805,1597,1597,1597,1597,0
|
|
20231213,182900,476635805,1597,1597,1597,1597,0
|
|
20231213,182800,476635805,1597,1597,1597,1597,0
|
|
20231213,182700,476635805,1597,1597,1597,1597,0
|
|
20231213,182600,476635805,1597,1597,1597,1597,0
|
|
20231213,182500,476635805,1597,1597,1597,1597,0
|
|
20231213,182400,476635805,1597,1597,1597,1597,0
|
|
20231213,182300,476635805,1597,1597,1597,1597,0
|
|
20231213,182200,476635805,1597,1597,1597,1597,0
|
|
20231213,182100,476635805,1597,1597,1597,1597,0
|
|
20231213,182000,476635805,1597,1597,1597,1597,0
|
|
20231213,181900,476635805,1597,1597,1597,1597,0
|
|
20231213,181800,476635805,1597,1597,1597,1597,0
|
|
20231213,181700,476635805,1597,1597,1597,1597,0
|
|
20231213,181600,476635805,1597,1597,1597,1597,0
|
|
20231213,181500,476635805,1597,1597,1597,1597,0
|
|
20231213,181400,476635805,1597,1597,1597,1597,0
|
|
20231213,181300,476635805,1597,1597,1597,1597,0
|
|
20231213,181200,476635805,1597,1597,1597,1597,0
|
|
20231213,181100,476635805,1597,1597,1597,1597,0
|
|
20231213,181000,476635805,1597,1597,1597,1597,8394
|
|
20231213,180900,476635805,1597,1597,1597,1597,0
|
|
20231213,180800,476635805,1597,1597,1597,1597,0
|
|
20231213,180700,476635805,1597,1597,1597,1597,0
|
|
20231213,180600,476635805,1597,1597,1597,1597,0
|
|
20231213,180500,476635805,1597,1597,1597,1597,0
|
|
20231213,180400,476635805,1597,1597,1597,1597,0
|
|
20231213,180300,476635805,1597,1597,1597,1597,0
|
|
20231213,180200,476635805,1597,1597,1597,1597,0
|
|
20231213,180100,476635805,1597,1597,1597,1597,0
|
|
20231213,180000,476635805,1597,1597,1597,1597,0
|
|
20231213,175900,476635805,1597,1597,1597,1597,0
|
|
20231213,175800,476635805,1597,1597,1597,1597,0
|
|
20231213,175700,476635805,1597,1597,1597,1597,0
|
|
20231213,175600,476635805,1597,1597,1597,1597,0
|
|
20231213,175500,476635805,1597,1597,1597,1597,0
|
|
20231213,175400,476635805,1597,1597,1597,1597,0
|
|
20231213,175300,476635805,1597,1597,1597,1597,0
|
|
20231213,175200,476635805,1597,1597,1597,1597,0
|
|
20231213,175100,476635805,1597,1597,1597,1597,0
|
|
20231213,175000,476635805,1597,1597,1597,1597,0
|
|
20231213,174900,476635805,1597,1597,1597,1597,0
|
|
20231213,174800,476635805,1597,1597,1597,1597,0
|
|
20231213,174700,476635805,1597,1597,1597,1597,0
|
|
20231213,174600,476635805,1597,1597,1597,1597,0
|
|
20231213,174500,476635805,1597,1597,1597,1597,0
|
|
20231213,174400,476635805,1597,1597,1597,1597,0
|
|
20231213,174300,476635805,1597,1597,1597,1597,0
|
|
20231213,174200,476635805,1597,1597,1597,1597,0
|
|
20231213,174100,476635805,1597,1597,1597,1597,0
|
|
20231213,174000,476635805,1597,1597,1597,1597,8394
|
|
20231213,173900,476635805,1597,1597,1597,1597,0
|
|
20231213,173800,476635805,1597,1597,1597,1597,0
|
|
20231213,173700,476635805,1597,1597,1597,1597,0
|
|
20231213,173600,476635805,1597,1597,1597,1597,0
|
|
20231213,173500,476635805,1597,1597,1597,1597,0
|
|
20231213,173400,476635805,1597,1597,1597,1597,0
|
|
20231213,173300,476635805,1597,1597,1597,1597,0
|
|
20231213,173200,476635805,1597,1597,1597,1597,0
|
|
20231213,173100,476635805,1597,1597,1597,1597,0
|
|
20231213,173000,476635805,1597,1597,1597,1597,0
|
|
20231213,172900,476635805,1597,1597,1597,1597,0
|
|
20231213,172800,476635805,1597,1597,1597,1597,0
|
|
20231213,172700,476635805,1597,1597,1597,1597,0
|
|
20231213,172600,476635805,1597,1597,1597,1597,0
|
|
20231213,172500,476635805,1597,1597,1597,1597,0
|
|
20231213,172400,476635805,1597,1597,1597,1597,0
|
|
20231213,172300,476635805,1597,1597,1597,1597,0
|
|
20231213,172200,476635805,1597,1597,1597,1597,0
|
|
20231213,172100,476635805,1597,1597,1597,1597,0
|
|
20231213,172000,476635805,1597,1597,1597,1597,0
|
|
20231213,171900,476635805,1597,1597,1597,1597,0
|
|
20231213,171800,476635805,1597,1597,1597,1597,0
|
|
20231213,171700,476635805,1597,1597,1597,1597,0
|
|
20231213,171600,476635805,1597,1597,1597,1597,0
|
|
20231213,171500,476635805,1597,1597,1597,1597,0
|
|
20231213,171400,476635805,1597,1597,1597,1597,0
|
|
20231213,171300,476635805,1597,1597,1597,1597,0
|
|
20231213,171200,476635805,1597,1597,1597,1597,0
|
|
20231213,171100,476635805,1597,1597,1597,1597,0
|
|
20231213,171000,476635805,1597,1597,1597,1597,8394
|
|
20231213,170900,476635805,1597,1597,1597,1597,0
|
|
20231213,170800,476635805,1597,1597,1597,1597,0
|
|
20231213,170700,476635805,1597,1597,1597,1597,0
|
|
20231213,170600,476635805,1597,1597,1597,1597,0
|
|
20231213,170500,476635805,1597,1597,1597,1597,0
|
|
20231213,170400,476635805,1597,1597,1597,1597,0
|
|
20231213,170300,476635805,1597,1597,1597,1597,0
|
|
20231213,170200,476635805,1597,1597,1597,1597,0
|
|
20231213,170100,476635805,1597,1597,1597,1597,0
|
|
20231213,170000,476635805,1597,1597,1597,1597,0
|
|
20231213,165900,476635805,1597,1597,1597,1597,0
|
|
20231213,165800,476635805,1597,1597,1597,1597,0
|
|
20231213,165700,476635805,1597,1597,1597,1597,0
|
|
20231213,165600,476635805,1597,1597,1597,1597,0
|
|
20231213,165500,476635805,1597,1597,1597,1597,0
|
|
20231213,165400,476635805,1597,1597,1597,1597,0
|
|
20231213,165300,476635805,1597,1597,1597,1597,0
|
|
20231213,165200,476635805,1597,1597,1597,1597,0
|
|
20231213,165100,476635805,1597,1597,1597,1597,0
|
|
20231213,165000,476635805,1597,1597,1597,1597,0
|
|
20231213,164900,476635805,1597,1597,1597,1597,0
|
|
20231213,164800,476635805,1597,1597,1597,1597,0
|
|
20231213,164700,476635805,1597,1597,1597,1597,0
|
|
20231213,164600,476635805,1597,1597,1597,1597,0
|
|
20231213,164500,476635805,1597,1597,1597,1597,0
|
|
20231213,164400,476635805,1597,1597,1597,1597,0
|
|
20231213,164300,476635805,1597,1597,1597,1597,0
|
|
20231213,164200,476635805,1597,1597,1597,1597,0
|
|
20231213,164100,476635805,1597,1597,1597,1597,0
|
|
20231213,164000,476635805,1597,1597,1597,1597,8394
|
|
20231213,163900,476635805,1597,1597,1597,1597,0
|
|
20231213,163800,476635805,1597,1597,1597,1597,0
|
|
20231213,163700,476635805,1597,1597,1597,1597,0
|
|
20231213,163600,476635805,1597,1597,1597,1597,0
|
|
20231213,163500,476635805,1597,1597,1597,1597,0
|
|
20231213,163400,476635805,1597,1597,1597,1597,0
|
|
20231213,163300,476635805,1597,1597,1597,1597,0
|
|
20231213,163200,476635805,1597,1597,1597,1597,0
|
|
20231213,163100,476635805,1597,1597,1597,1597,0
|
|
20231213,163000,476635805,1597,1597,1597,1597,0
|
|
20231213,162900,476635805,1597,1597,1597,1597,0
|
|
20231213,162800,476635805,1597,1597,1597,1597,0
|
|
20231213,162700,476635805,1597,1597,1597,1597,0
|
|
20231213,162600,476635805,1597,1597,1597,1597,0
|
|
20231213,162500,476635805,1597,1597,1597,1597,0
|
|
20231213,162400,476635805,1597,1597,1597,1597,0
|
|
20231213,162300,476635805,1597,1597,1597,1597,0
|
|
20231213,162200,476635805,1597,1597,1597,1597,0
|
|
20231213,162100,476635805,1597,1597,1597,1597,0
|
|
20231213,162000,476635805,1597,1597,1597,1597,0
|
|
20231213,161900,476635805,1597,1597,1597,1597,0
|
|
20231213,161800,476635805,1597,1597,1597,1597,0
|
|
20231213,161700,476635805,1597,1597,1597,1597,0
|
|
20231213,161600,476635805,1597,1597,1597,1597,0
|
|
20231213,161500,476635805,1597,1597,1597,1597,0
|
|
20231213,161400,476635805,1597,1597,1597,1597,0
|
|
20231213,161300,476635805,1597,1597,1597,1597,0
|
|
20231213,161200,476635805,1597,1597,1597,1597,0
|
|
20231213,161100,476635805,1597,1597,1597,1597,0
|
|
20231213,161000,476635805,1597,1597,1597,1597,8394
|
|
20231213,160900,476635805,1597,1597,1597,1597,0
|
|
20231213,160800,476635805,1597,1597,1597,1597,0
|
|
20231213,160700,476635805,1597,1597,1597,1597,0
|
|
20231213,160600,476635805,1597,1597,1597,1597,0
|
|
20231213,160500,476635805,1597,1597,1597,1597,0
|
|
20231213,160400,476635805,1597,1597,1597,1597,0
|
|
20231213,160300,476635805,1597,1597,1597,1597,0
|
|
20231213,160200,476635805,1597,1597,1597,1597,0
|
|
20231213,160100,476635805,1597,1597,1597,1597,0
|
|
20231213,160000,476635805,1597,1597,1597,1597,0
|
|
20231213,155900,476635805,1597,1597,1597,1597,0
|
|
20231213,155800,476635805,1597,1597,1597,1597,0
|
|
20231213,155700,476635805,1597,1597,1597,1597,0
|
|
20231213,155600,476635805,1597,1597,1597,1597,0
|
|
20231213,155500,476635805,1597,1597,1597,1597,0
|
|
20231213,155400,476635805,1597,1597,1597,1597,0
|
|
20231213,155300,476635805,1597,1597,1597,1597,0
|
|
20231213,155200,476635805,1597,1597,1597,1597,0
|
|
20231213,155100,476635805,1597,1597,1597,1597,0
|
|
20231213,155000,476635805,1597,1597,1597,1597,0
|
|
20231213,154900,476635805,1597,1597,1597,1597,0
|
|
20231213,154800,476635805,1597,1597,1597,1597,0
|
|
20231213,154700,476635805,1597,1597,1597,1597,0
|
|
20231213,154600,476635805,1597,1597,1597,1597,0
|
|
20231213,154500,476635805,1597,1597,1597,1597,0
|
|
20231213,154400,476635805,1597,1597,1597,1597,0
|
|
20231213,154300,476635805,1597,1597,1597,1597,0
|
|
20231213,154200,476635805,1597,1597,1597,1597,0
|
|
20231213,154100,476635805,1597,1597,1597,1597,0
|
|
20231213,154000,476635805,1597,1597,1597,1597,8394
|
|
20231213,153900,476635805,1597,1597,1597,1597,0
|
|
20231213,153800,476635805,1597,1597,1597,1597,0
|
|
20231213,153700,476635805,1597,1597,1597,1597,0
|
|
20231213,153600,476635805,1597,1597,1597,1597,0
|
|
20231213,153500,476635805,1597,1597,1597,1597,0
|
|
20231213,153400,476635805,1597,1597,1597,1597,0
|
|
20231213,153300,476635805,1597,1597,1597,1597,0
|
|
20231213,153200,476635805,1597,1597,1597,1597,0
|
|
20231213,153100,476635805,1597,1597,1597,1597,0
|
|
20231213,153000,476635805,1597,1597,1597,1597,8394
|
|
20231213,152900,463230587,1600,1600,1600,1600,0
|
|
20231213,152800,463230587,1600,1600,1600,1600,0
|
|
20231213,152700,463230587,1600,1600,1600,1600,0
|
|
20231213,152600,463230587,1600,1600,1600,1600,0
|
|
20231213,152500,463230587,1600,1600,1600,1600,0
|
|
20231213,152400,463230587,1600,1600,1600,1600,0
|
|
20231213,152300,463230587,1600,1600,1600,1600,0
|
|
20231213,152200,463230587,1600,1600,1600,1600,0
|
|
20231213,152100,463230587,1600,1600,1600,1600,0
|
|
20231213,152000,463230587,1600,1600,1600,1600,0
|
|
20231213,151900,463230587,1600,1598,1600,1598,350
|
|
20231213,151800,462670946,1599,1599,1599,1597,695
|
|
20231213,151700,461559855,1598,1598,1598,1598,680
|
|
20231213,151600,460473215,1598,1598,1598,1598,163
|
|
20231213,151500,460212741,1598,1598,1598,1598,101
|
|
20231213,151400,460051343,1598,1598,1598,1597,1828
|
|
20231213,151300,457130781,1599,1598,1599,1598,1198
|
|
20231213,151200,455216376,1598,1598,1598,1598,135
|
|
20231213,151100,455000646,1598,1598,1598,1598,2448
|
|
20231213,151000,451088742,1598,1599,1599,1598,619
|
|
20231213,150900,450099523,1599,1599,1599,1598,1027
|
|
20231213,150800,448458350,1600,1600,1600,1600,583
|
|
20231213,150700,447525550,1601,1599,1601,1598,43
|
|
20231213,150600,447456824,1601,1601,1601,1601,1
|
|
20231213,150500,447455223,1599,1600,1600,1599,470
|
|
20231213,150400,446703326,1600,1600,1600,1600,35
|
|
20231213,150300,446647326,1601,1601,1601,1601,0
|
|
20231213,150200,446647326,1601,1601,1601,1601,0
|
|
20231213,150100,446647326,1601,1601,1601,1601,0
|
|
20231213,150000,446647326,1601,1600,1601,1600,314
|
|
20231213,145900,446144693,1600,1600,1600,1600,20
|
|
20231213,145800,446112693,1599,1598,1599,1598,2170
|
|
20231213,145700,442644883,1598,1599,1599,1598,7274
|
|
20231213,145600,431021006,1599,1599,1599,1599,51
|
|
20231213,145500,430939457,1598,1600,1600,1598,174
|
|
20231213,145400,430661204,1601,1601,1601,1601,5
|
|
20231213,145300,430653199,1601,1601,1601,1601,0
|
|
20231213,145200,430653199,1601,1601,1601,1601,50
|
|
20231213,145100,430573149,1601,1601,1601,1601,100
|
|
20231213,145000,430413049,1601,1601,1601,1601,131
|
|
20231213,144900,430203318,1601,1600,1601,1600,949
|
|
20231213,144800,428684418,1599,1599,1599,1599,245
|
|
20231213,144700,428292663,1599,1600,1600,1599,5086
|
|
20231213,144600,420160118,1600,1600,1600,1600,2
|
|
20231213,144500,420156918,1599,1599,1599,1599,0
|
|
20231213,144400,420156918,1599,1599,1599,1599,0
|
|
20231213,144300,420156918,1599,1599,1599,1599,0
|
|
20231213,144200,420156918,1599,1600,1600,1599,4082
|
|
20231213,144100,413625934,1603,1603,1603,1603,2
|
|
20231213,144000,413622728,1603,1599,1603,1599,4855
|
|
20231213,143900,405857998,1599,1600,1600,1599,28084
|
|
20231213,143800,360926478,1600,1600,1600,1600,54
|
|
20231213,143700,360840078,1600,1600,1600,1600,4
|
|
20231213,143600,360833678,1601,1601,1601,1601,2087
|
|
20231213,143500,357492391,1601,1601,1601,1601,255
|
|
20231213,143400,357084136,1601,1601,1601,1600,903
|
|
20231213,143300,355638733,1601,1603,1603,1601,506
|
|
20231213,143200,354828623,1602,1602,1602,1602,31
|
|
20231213,143100,354778961,1601,1601,1601,1601,510
|
|
20231213,143000,353962451,1601,1604,1604,1601,810
|
|
20231213,142900,352663382,1601,1600,1601,1600,3619
|
|
20231213,142800,346872351,1601,1601,1601,1601,282
|
|
20231213,142700,346420869,1601,1601,1601,1601,10
|
|
20231213,142600,346404859,1601,1605,1605,1601,113
|
|
20231213,142500,346223914,1601,1600,1605,1600,2986
|
|
20231213,142400,341442998,1600,1601,1601,1600,1061
|
|
20231213,142300,339744398,1601,1601,1601,1600,1070
|
|
20231213,142200,338032328,1605,1605,1605,1605,10
|
|
20231213,142100,338016278,1600,1602,1602,1600,6874
|
|
20231213,142000,327011171,1602,1602,1602,1602,50
|
|
20231213,141900,326931071,1602,1603,1603,1602,180
|
|
20231213,141800,326642681,1603,1605,1605,1603,90
|
|
20231213,141700,326498291,1605,1605,1605,1605,0
|
|
20231213,141600,326498291,1605,1603,1605,1602,115
|
|
20231213,141500,326314020,1604,1604,1605,1601,2433
|
|
20231213,141400,322418330,1604,1602,1604,1602,151
|
|
20231213,141300,322176426,1603,1603,1603,1602,2490
|
|
20231213,141200,318187046,1603,1603,1603,1603,52
|
|
20231213,141100,318103690,1603,1603,1603,1603,0
|
|
20231213,141000,318103690,1603,1603,1603,1603,0
|
|
20231213,140900,318103690,1603,1603,1603,1603,0
|
|
20231213,140800,318103690,1603,1603,1603,1603,126
|
|
20231213,140700,317901712,1602,1602,1602,1602,0
|
|
20231213,140600,317901712,1602,1602,1602,1602,0
|
|
20231213,140500,317901712,1602,1602,1602,1602,0
|
|
20231213,140400,317901712,1602,1602,1602,1602,138
|
|
20231213,140300,317680636,1603,1603,1603,1603,0
|
|
20231213,140200,317680636,1603,1603,1603,1603,0
|
|
20231213,140100,317680636,1603,1603,1603,1602,12
|
|
20231213,140000,317661410,1602,1602,1602,1602,10
|
|
20231213,135900,317645390,1603,1603,1603,1603,30
|
|
20231213,135800,317597300,1603,1603,1603,1603,50
|
|
20231213,135700,317517150,1603,1603,1603,1603,500
|
|
20231213,135600,316715650,1603,1603,1603,1603,101
|
|
20231213,135500,316553747,1603,1603,1603,1603,0
|
|
20231213,135400,316553747,1603,1601,1603,1601,1497
|
|
20231213,135300,314157046,1601,1602,1602,1601,2373
|
|
20231213,135200,310356000,1603,1603,1603,1603,30
|
|
20231213,135100,310307910,1604,1604,1604,1603,4
|
|
20231213,135000,310301496,1603,1604,1605,1603,64
|
|
20231213,134900,310198897,1605,1603,1605,1602,1064
|
|
20231213,134800,308494113,1604,1604,1604,1603,74
|
|
20231213,134700,308375442,1605,1605,1605,1605,50
|
|
20231213,134600,308295192,1605,1605,1605,1605,0
|
|
20231213,134500,308295192,1605,1605,1605,1605,21
|
|
20231213,134400,308261487,1604,1604,1604,1604,50
|
|
20231213,134300,308181287,1604,1604,1604,1604,32
|
|
20231213,134200,308129959,1604,1605,1605,1604,80
|
|
20231213,134100,308001589,1605,1605,1605,1605,0
|
|
20231213,134000,308001589,1605,1605,1605,1605,0
|
|
20231213,133900,308001589,1605,1605,1605,1605,100
|
|
20231213,133800,307841089,1605,1605,1605,1605,0
|
|
20231213,133700,307841089,1605,1605,1605,1605,100
|
|
20231213,133600,307680589,1605,1603,1605,1603,233
|
|
20231213,133500,307306923,1604,1604,1604,1603,819
|
|
20231213,133400,305993341,1604,1604,1604,1604,13
|
|
20231213,133300,305972489,1604,1604,1604,1604,1
|
|
20231213,133200,305970885,1602,1602,1602,1602,3
|
|
20231213,133100,305966079,1602,1603,1603,1602,3235
|
|
20231213,133000,300783599,1605,1603,1605,1602,4734
|
|
20231213,132900,293196332,1603,1605,1605,1603,21
|
|
20231213,132800,293162650,1604,1604,1604,1604,53
|
|
20231213,132700,293077638,1604,1605,1605,1604,105
|
|
20231213,132600,292909118,1605,1603,1605,1603,762
|
|
20231213,132500,291687620,1604,1605,1605,1604,264
|
|
20231213,132400,291264134,1605,1609,1609,1605,31
|
|
20231213,132300,291214375,1604,1604,1604,1604,0
|
|
20231213,132200,291214375,1604,1604,1604,1604,0
|
|
20231213,132100,291214375,1604,1604,1604,1604,348
|
|
20231213,132000,290656183,1603,1603,1603,1603,0
|
|
20231213,131900,290656183,1603,1603,1603,1603,10
|
|
20231213,131800,290640153,1603,1609,1609,1603,23
|
|
20231213,131700,290603206,1609,1611,1611,1609,6
|
|
20231213,131600,290593550,1611,1603,1611,1603,5219
|
|
20231213,131500,282203964,1603,1603,1603,1603,170
|
|
20231213,131400,281931454,1603,1603,1603,1603,10
|
|
20231213,131300,281915424,1603,1603,1603,1603,0
|
|
20231213,131200,281915424,1603,1603,1603,1603,279
|
|
20231213,131100,281468187,1606,1606,1606,1606,0
|
|
20231213,131000,281468187,1606,1603,1606,1603,54
|
|
20231213,130900,281381620,1606,1606,1606,1606,0
|
|
20231213,130800,281381620,1606,1604,1606,1604,12
|
|
20231213,130700,281362370,1606,1606,1606,1606,0
|
|
20231213,130600,281362370,1606,1606,1606,1606,1
|
|
20231213,130500,281360764,1606,1606,1606,1606,414
|
|
20231213,130400,280695880,1603,1603,1603,1603,10
|
|
20231213,130300,280679850,1603,1603,1603,1603,0
|
|
20231213,130200,280679850,1603,1603,1603,1603,0
|
|
20231213,130100,280679850,1603,1603,1603,1603,13
|
|
20231213,130000,280659011,1603,1603,1603,1603,0
|
|
20231213,125900,280659011,1603,1604,1604,1603,2610
|
|
20231213,125800,276474906,1605,1605,1605,1605,651
|
|
20231213,125700,275430051,1605,1605,1605,1605,3
|
|
20231213,125600,275425236,1607,1607,1607,1607,0
|
|
20231213,125500,275425236,1607,1607,1607,1607,500
|
|
20231213,125400,274621736,1607,1607,1607,1607,0
|
|
20231213,125300,274621736,1607,1607,1607,1607,450
|
|
20231213,125200,273898586,1607,1604,1607,1604,7
|
|
20231213,125100,273887355,1608,1604,1608,1603,217
|
|
20231213,125000,273539461,1604,1604,1604,1604,30
|
|
20231213,124900,273491341,1604,1604,1604,1604,0
|
|
20231213,124800,273491341,1604,1604,1604,1604,0
|
|
20231213,124700,273491341,1604,1604,1604,1604,35
|
|
20231213,124600,273435201,1604,1604,1604,1604,2
|
|
20231213,124500,273431993,1604,1604,1604,1604,24
|
|
20231213,124400,273393497,1604,1604,1604,1603,63
|
|
20231213,124300,273292505,1608,1608,1608,1608,0
|
|
20231213,124200,273292505,1608,1608,1608,1608,0
|
|
20231213,124100,273292505,1608,1608,1608,1608,5
|
|
20231213,124000,273284465,1605,1605,1605,1605,2
|
|
20231213,123900,273281255,1609,1609,1609,1609,0
|
|
20231213,123800,273281255,1609,1609,1609,1609,0
|
|
20231213,123700,273281255,1609,1609,1609,1609,0
|
|
20231213,123600,273281255,1609,1609,1609,1609,0
|
|
20231213,123500,273281255,1609,1609,1609,1609,1
|
|
20231213,123400,273279646,1609,1609,1609,1609,0
|
|
20231213,123300,273279646,1609,1609,1609,1609,1863
|
|
20231213,123200,270282079,1610,1610,1610,1610,0
|
|
20231213,123100,270282079,1610,1610,1610,1609,9
|
|
20231213,123000,270267595,1606,1606,1606,1606,244
|
|
20231213,122900,269875731,1611,1611,1611,1611,0
|
|
20231213,122800,269875731,1611,1602,1611,1602,2
|
|
20231213,122700,269872518,1611,1608,1611,1608,123
|
|
20231213,122600,269674731,1608,1608,1608,1608,0
|
|
20231213,122500,269674731,1608,1608,1608,1608,59
|
|
20231213,122400,269579859,1608,1608,1608,1608,258
|
|
20231213,122300,269164995,1608,1608,1608,1608,0
|
|
20231213,122200,269164995,1608,1605,1608,1605,500
|
|
20231213,122100,268361892,1605,1605,1605,1605,204
|
|
20231213,122000,268034472,1605,1605,1605,1605,81
|
|
20231213,121900,267904467,1605,1605,1605,1605,0
|
|
20231213,121800,267904467,1605,1605,1605,1605,0
|
|
20231213,121700,267904467,1605,1605,1605,1605,100
|
|
20231213,121600,267743967,1605,1605,1605,1605,0
|
|
20231213,121500,267743967,1605,1605,1605,1605,1
|
|
20231213,121400,267742362,1605,1601,1605,1600,10483
|
|
20231213,121300,250958728,1601,1602,1602,1601,7920
|
|
20231213,121200,238278738,1602,1601,1602,1601,310
|
|
20231213,121100,237782418,1601,1601,1601,1601,9
|
|
20231213,121000,237768009,1601,1601,1601,1601,0
|
|
20231213,120900,237768009,1601,1601,1601,1601,0
|
|
20231213,120800,237768009,1601,1601,1601,1601,0
|
|
20231213,120700,237768009,1601,1602,1602,1601,400
|
|
20231213,120600,237127593,1601,1601,1601,1601,463
|
|
20231213,120500,236386330,1601,1601,1601,1601,0
|
|
20231213,120400,236386330,1601,1602,1602,1601,908
|
|
20231213,120300,234932568,1602,1602,1602,1602,0
|
|
20231213,120200,234932568,1602,1602,1602,1602,100
|
|
20231213,120100,234772368,1602,1602,1602,1602,566
|
|
20231213,120000,233865636,1602,1602,1602,1602,10
|
|
20231213,115900,233849616,1602,1602,1602,1602,170
|
|
20231213,115800,233577276,1602,1602,1602,1602,10
|
|
20231213,115700,233561256,1602,1602,1602,1602,20
|
|
20231213,115600,233529216,1602,1602,1602,1602,10
|
|
20231213,115500,233513196,1602,1602,1602,1602,3
|
|
20231213,115400,233508390,1602,1602,1602,1602,500
|
|
20231213,115300,232707390,1601,1601,1601,1601,4548
|
|
20231213,115200,225426042,1602,1602,1602,1602,806
|
|
20231213,115100,224134830,1602,1601,1602,1601,114
|
|
20231213,115000,223952302,1601,1601,1601,1601,0
|
|
20231213,114900,223952302,1601,1601,1601,1601,1500
|
|
20231213,114800,221550802,1601,1602,1602,1601,110
|
|
20231213,114700,221374592,1602,1602,1602,1602,0
|
|
20231213,114600,221374592,1602,1602,1602,1602,0
|
|
20231213,114500,221374592,1602,1602,1602,1601,410
|
|
20231213,114400,220718172,1602,1602,1602,1602,295
|
|
20231213,114300,220245582,1602,1602,1602,1602,75
|
|
20231213,114200,220125432,1602,1602,1602,1602,108
|
|
20231213,114100,219952416,1604,1604,1604,1604,0
|
|
20231213,114000,219952416,1604,1604,1604,1604,0
|
|
20231213,113900,219952416,1604,1604,1604,1604,1500
|
|
20231213,113800,217546416,1604,1604,1604,1604,0
|
|
20231213,113700,217546416,1604,1604,1604,1604,5
|
|
20231213,113600,217538396,1602,1602,1602,1602,0
|
|
20231213,113500,217538396,1602,1604,1604,1602,112
|
|
20231213,113400,217358872,1602,1601,1602,1601,642
|
|
20231213,113300,216331013,1601,1602,1602,1601,54
|
|
20231213,113200,216244556,1602,1602,1602,1602,0
|
|
20231213,113100,216244556,1602,1601,1602,1601,110
|
|
20231213,113000,216068346,1602,1602,1602,1602,19
|
|
20231213,112900,216037908,1602,1602,1602,1602,165
|
|
20231213,112800,215773578,1602,1602,1602,1602,2
|
|
20231213,112700,215770374,1602,1602,1602,1602,149
|
|
20231213,112600,215531676,1602,1602,1602,1602,1961
|
|
20231213,112500,212390154,1602,1602,1602,1602,60
|
|
20231213,112400,212294034,1602,1602,1602,1602,30
|
|
20231213,112300,212245974,1602,1602,1602,1602,0
|
|
20231213,112200,212245974,1602,1604,1604,1602,78
|
|
20231213,112100,212120882,1602,1602,1602,1602,0
|
|
20231213,112000,212120882,1602,1602,1602,1602,71
|
|
20231213,111900,212007140,1602,1602,1602,1602,30
|
|
20231213,111800,211959080,1602,1604,1604,1602,1641
|
|
20231213,111700,209330188,1604,1604,1604,1604,100
|
|
20231213,111600,209169788,1604,1604,1604,1604,0
|
|
20231213,111500,209169788,1604,1603,1604,1603,589
|
|
20231213,111400,208225459,1601,1601,1601,1601,0
|
|
20231213,111300,208225459,1601,1601,1601,1601,0
|
|
20231213,111200,208225459,1601,1602,1602,1601,1060
|
|
20231213,111100,206528339,1601,1601,1601,1601,0
|
|
20231213,111000,206528339,1601,1601,1601,1601,100
|
|
20231213,110900,206368239,1601,1601,1601,1601,0
|
|
20231213,110800,206368239,1601,1601,1601,1601,0
|
|
20231213,110700,206368239,1601,1601,1601,1601,200
|
|
20231213,110600,206048039,1601,1601,1601,1601,0
|
|
20231213,110500,206048039,1601,1601,1601,1601,2900
|
|
20231213,110400,201405139,1601,1601,1601,1601,9
|
|
20231213,110300,201390730,1601,1601,1601,1601,0
|
|
20231213,110200,201390730,1601,1602,1602,1601,556
|
|
20231213,110100,200500542,1602,1601,1602,1601,2106
|
|
20231213,110000,197126731,1602,1602,1602,1602,702
|
|
20231213,105900,196002127,1602,1602,1602,1602,2501
|
|
20231213,105800,191995525,1602,1602,1602,1602,100
|
|
20231213,105700,191835325,1602,1602,1602,1602,0
|
|
20231213,105600,191835325,1602,1602,1602,1602,230
|
|
20231213,105500,191466865,1602,1602,1602,1602,0
|
|
20231213,105400,191466865,1602,1602,1602,1602,300
|
|
20231213,105300,190986265,1602,1603,1603,1602,603
|
|
20231213,105200,190020256,1602,1602,1602,1602,0
|
|
20231213,105100,190020256,1602,1602,1602,1602,1300
|
|
20231213,105000,187937656,1603,1603,1603,1603,526
|
|
20231213,104900,187094478,1603,1603,1603,1603,20
|
|
20231213,104800,187062418,1602,1602,1602,1602,4
|
|
20231213,104700,187056010,1602,1603,1603,1602,1748
|
|
20231213,104600,184255637,1603,1603,1603,1603,7
|
|
20231213,104500,184244416,1602,1602,1602,1602,0
|
|
20231213,104400,184244416,1602,1602,1602,1602,0
|
|
20231213,104300,184244416,1602,1602,1602,1602,268
|
|
20231213,104200,183815080,1602,1603,1603,1602,248
|
|
20231213,104100,183417782,1603,1603,1603,1603,0
|
|
20231213,104000,183417782,1603,1603,1603,1603,78
|
|
20231213,103900,183292748,1603,1604,1604,1603,21
|
|
20231213,103800,183259084,1604,1604,1604,1604,0
|
|
20231213,103700,183259084,1604,1604,1604,1604,0
|
|
20231213,103600,183259084,1604,1604,1604,1604,0
|
|
20231213,103500,183259084,1604,1602,1604,1601,1503
|
|
20231213,103400,180852487,1604,1602,1604,1602,5739
|
|
20231213,103300,171653311,1602,1602,1602,1602,1204
|
|
20231213,103200,169724503,1602,1602,1602,1602,1031
|
|
20231213,103100,168072841,1602,1602,1602,1602,1010
|
|
20231213,103000,166454821,1602,1602,1602,1602,1
|
|
20231213,102900,166453219,1602,1602,1602,1602,11
|
|
20231213,102800,166435597,1602,1602,1602,1602,3
|
|
20231213,102700,166430791,1602,1603,1603,1602,785
|
|
20231213,102600,165173220,1602,1603,1603,1602,7623
|
|
20231213,102500,152961135,1603,1602,1603,1602,338
|
|
20231213,102400,152419349,1603,1603,1603,1603,4590
|
|
20231213,102300,145061579,1604,1605,1605,1604,2875
|
|
20231213,102200,140450077,1605,1605,1605,1605,10
|
|
20231213,102100,140434027,1605,1606,1606,1605,2555
|
|
20231213,102000,136331907,1607,1607,1607,1607,0
|
|
20231213,101900,136331907,1607,1607,1607,1607,42
|
|
20231213,101800,136264413,1606,1606,1606,1606,400
|
|
20231213,101700,135622013,1606,1606,1606,1606,88
|
|
20231213,101600,135480685,1606,1606,1606,1606,877
|
|
20231213,101500,134072223,1608,1608,1608,1608,5
|
|
20231213,101400,134064183,1608,1608,1608,1608,0
|
|
20231213,101300,134064183,1608,1608,1608,1608,0
|
|
20231213,101200,134064183,1608,1608,1608,1608,0
|
|
20231213,101100,134064183,1608,1606,1608,1605,5007
|
|
20231213,101000,126027929,1605,1605,1605,1605,500
|
|
20231213,100900,125225429,1605,1608,1608,1605,14491
|
|
20231213,100800,101960360,1608,1609,1609,1608,2001
|
|
20231213,100700,98742751,1609,1608,1609,1608,383
|
|
20231213,100600,98126877,1608,1608,1608,1608,3
|
|
20231213,100500,98122053,1609,1609,1609,1609,110
|
|
20231213,100400,97945063,1609,1609,1609,1608,108
|
|
20231213,100300,97771293,1609,1609,1609,1609,2016
|
|
20231213,100200,94527549,1609,1610,1610,1609,983
|
|
20231213,100100,92945895,1609,1610,1610,1609,40
|
|
20231213,100000,92881532,1610,1611,1611,1610,12
|
|
20231213,095900,92862210,1611,1611,1611,1611,24
|
|
20231213,095800,92823546,1609,1609,1609,1609,276
|
|
20231213,095700,92379462,1609,1609,1609,1609,2
|
|
20231213,095600,92376244,1609,1609,1609,1609,12
|
|
20231213,095500,92356936,1608,1608,1608,1608,0
|
|
20231213,095400,92356936,1608,1608,1608,1608,0
|
|
20231213,095300,92356936,1608,1608,1608,1608,1096
|
|
20231213,095200,90594568,1609,1609,1609,1609,31
|
|
20231213,095100,90544689,1609,1608,1609,1608,38
|
|
20231213,095000,90483548,1609,1609,1609,1609,21
|
|
20231213,094900,90449759,1609,1609,1609,1609,942
|
|
20231213,094800,88934081,1609,1609,1609,1609,1099
|
|
20231213,094700,87165790,1609,1610,1610,1609,1000
|
|
20231213,094600,85556133,1610,1611,1611,1610,130
|
|
20231213,094500,85346827,1610,1610,1610,1610,0
|
|
20231213,094400,85346827,1610,1610,1610,1610,0
|
|
20231213,094300,85346827,1610,1610,1610,1610,0
|
|
20231213,094200,85346827,1610,1610,1610,1610,0
|
|
20231213,094100,85346827,1610,1610,1610,1610,1062
|
|
20231213,094000,83637007,1610,1611,1611,1610,238
|
|
20231213,093900,83253789,1612,1612,1612,1610,3650
|
|
20231213,093800,77376470,1612,1612,1612,1612,5
|
|
20231213,093700,77368410,1612,1612,1612,1612,50
|
|
20231213,093600,77287810,1610,1610,1612,1610,1290
|
|
20231213,093500,75210908,1611,1611,1611,1611,813
|
|
20231213,093400,73901165,1611,1611,1611,1611,178
|
|
20231213,093300,73614407,1611,1612,1612,1611,725
|
|
20231213,093200,72446332,1612,1612,1612,1612,56
|
|
20231213,093100,72356060,1612,1612,1612,1612,87
|
|
20231213,093000,72215816,1612,1612,1612,1612,0
|
|
20231213,092900,72215816,1612,1611,1612,1611,411
|
|
20231213,092800,71553484,1611,1612,1612,1611,237
|
|
20231213,092700,71171466,1612,1612,1612,1612,100
|
|
20231213,092600,71010266,1612,1613,1613,1612,907
|
|
20231213,092500,69548082,1613,1613,1613,1613,50
|
|
20231213,092400,69467432,1613,1613,1613,1612,111
|
|
20231213,092300,69288399,1613,1613,1613,1613,372
|
|
20231213,092200,68688363,1614,1615,1615,1614,948
|
|
20231213,092100,67157443,1615,1612,1616,1611,374
|
|
20231213,092000,66554023,1612,1613,1613,1612,1130
|
|
20231213,091900,64731362,1613,1613,1613,1613,105
|
|
20231213,091800,64561997,1612,1613,1613,1612,830
|
|
20231213,091700,63223837,1612,1612,1612,1612,1470
|
|
20231213,091600,60854197,1612,1612,1612,1612,427
|
|
20231213,091500,60165873,1612,1612,1612,1612,506
|
|
20231213,091400,59350201,1612,1612,1612,1612,0
|
|
20231213,091300,59350201,1612,1613,1613,1612,18
|
|
20231213,091200,59321182,1613,1613,1613,1613,1094
|
|
20231213,091100,57556560,1613,1613,1613,1613,100
|
|
20231213,091000,57395260,1613,1610,1613,1610,869
|
|
20231213,090900,55994286,1609,1611,1611,1609,11461
|
|
20231213,090800,37539891,1612,1613,1613,1612,4769
|
|
20231213,090700,29851391,1613,1613,1613,1613,3
|
|
20231213,090600,29846552,1613,1613,1613,1613,800
|
|
20231213,090500,28556152,1613,1613,1613,1613,632
|
|
20231213,090400,27536736,1612,1618,1618,1612,9336
|
|
20231213,090300,12470648,1617,1618,1620,1617,738
|
|
20231213,090200,11277211,1618,1618,1618,1618,0
|
|
20231213,090100,11277211,1618,1618,1618,1618,1130
|
|
20231213,090000,9448871,1621,1617,1621,1617,5838
|