612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,190900,519967381,1598,1598,1598,1598,7982
|
|
20231214,190800,519967381,1598,1598,1598,1598,0
|
|
20231214,190700,519967381,1598,1598,1598,1598,0
|
|
20231214,190600,519967381,1598,1598,1598,1598,0
|
|
20231214,190500,519967381,1598,1598,1598,1598,0
|
|
20231214,190400,519967381,1598,1598,1598,1598,0
|
|
20231214,190300,519967381,1598,1598,1598,1598,0
|
|
20231214,190200,519967381,1598,1598,1598,1598,0
|
|
20231214,190100,519967381,1598,1598,1598,1598,0
|
|
20231214,190000,519967381,1598,1598,1598,1598,0
|
|
20231214,185900,519967381,1598,1598,1598,1598,0
|
|
20231214,185800,519967381,1598,1598,1598,1598,0
|
|
20231214,185700,519967381,1598,1598,1598,1598,0
|
|
20231214,185600,519967381,1598,1598,1598,1598,0
|
|
20231214,185500,519967381,1598,1598,1598,1598,0
|
|
20231214,185400,519967381,1598,1598,1598,1598,0
|
|
20231214,185300,519967381,1598,1598,1598,1598,0
|
|
20231214,185200,519967381,1598,1598,1598,1598,0
|
|
20231214,185100,519967381,1598,1598,1598,1598,0
|
|
20231214,185000,519967381,1598,1598,1598,1598,0
|
|
20231214,184900,519967381,1598,1598,1598,1598,0
|
|
20231214,184800,519967381,1598,1598,1598,1598,0
|
|
20231214,184700,519967381,1598,1598,1598,1598,0
|
|
20231214,184600,519967381,1598,1598,1598,1598,0
|
|
20231214,184500,519967381,1598,1598,1598,1598,0
|
|
20231214,184400,519967381,1598,1598,1598,1598,0
|
|
20231214,184300,519967381,1598,1598,1598,1598,0
|
|
20231214,184200,519967381,1598,1598,1598,1598,0
|
|
20231214,184100,519967381,1598,1598,1598,1598,0
|
|
20231214,184000,519967381,1598,1598,1598,1598,0
|
|
20231214,183900,519967381,1598,1598,1598,1598,7982
|
|
20231214,183800,519967381,1598,1598,1598,1598,0
|
|
20231214,183700,519967381,1598,1598,1598,1598,0
|
|
20231214,183600,519967381,1598,1598,1598,1598,0
|
|
20231214,183500,519967381,1598,1598,1598,1598,0
|
|
20231214,183400,519967381,1598,1598,1598,1598,0
|
|
20231214,183300,519967381,1598,1598,1598,1598,0
|
|
20231214,183200,519967381,1598,1598,1598,1598,0
|
|
20231214,183100,519967381,1598,1598,1598,1598,0
|
|
20231214,183000,519967381,1598,1598,1598,1598,0
|
|
20231214,182900,519967381,1598,1598,1598,1598,0
|
|
20231214,182800,519967381,1598,1598,1598,1598,0
|
|
20231214,182700,519967381,1598,1598,1598,1598,0
|
|
20231214,182600,519967381,1598,1598,1598,1598,0
|
|
20231214,182500,519967381,1598,1598,1598,1598,0
|
|
20231214,182400,519967381,1598,1598,1598,1598,0
|
|
20231214,182300,519967381,1598,1598,1598,1598,0
|
|
20231214,182200,519967381,1598,1598,1598,1598,0
|
|
20231214,182100,519967381,1598,1598,1598,1598,0
|
|
20231214,182000,519967381,1598,1598,1598,1598,0
|
|
20231214,181900,519967381,1598,1598,1598,1598,0
|
|
20231214,181800,519967381,1598,1598,1598,1598,0
|
|
20231214,181700,519967381,1598,1598,1598,1598,0
|
|
20231214,181600,519967381,1598,1598,1598,1598,0
|
|
20231214,181500,519967381,1598,1598,1598,1598,0
|
|
20231214,181400,519967381,1598,1598,1598,1598,0
|
|
20231214,181300,519967381,1598,1598,1598,1598,0
|
|
20231214,181200,519967381,1598,1598,1598,1598,0
|
|
20231214,181100,519967381,1598,1598,1598,1598,0
|
|
20231214,181000,519967381,1598,1598,1598,1598,0
|
|
20231214,180900,519967381,1598,1598,1598,1598,7982
|
|
20231214,180800,519967381,1598,1598,1598,1598,0
|
|
20231214,180700,519967381,1598,1598,1598,1598,0
|
|
20231214,180600,519967381,1598,1598,1598,1598,0
|
|
20231214,180500,519967381,1598,1598,1598,1598,0
|
|
20231214,180400,519967381,1598,1598,1598,1598,0
|
|
20231214,180300,519967381,1598,1598,1598,1598,0
|
|
20231214,180200,519967381,1598,1598,1598,1598,0
|
|
20231214,180100,519967381,1598,1598,1598,1598,0
|
|
20231214,180000,519967381,1598,1598,1598,1598,0
|
|
20231214,175900,519967381,1598,1598,1598,1598,0
|
|
20231214,175800,519967381,1598,1598,1598,1598,0
|
|
20231214,175700,519967381,1598,1598,1598,1598,0
|
|
20231214,175600,519967381,1598,1598,1598,1598,0
|
|
20231214,175500,519967381,1598,1598,1598,1598,0
|
|
20231214,175400,519967381,1598,1598,1598,1598,0
|
|
20231214,175300,519967381,1598,1598,1598,1598,0
|
|
20231214,175200,519967381,1598,1598,1598,1598,0
|
|
20231214,175100,519967381,1598,1598,1598,1598,0
|
|
20231214,175000,519967381,1598,1598,1598,1598,0
|
|
20231214,174900,519967381,1598,1598,1598,1598,0
|
|
20231214,174800,519967381,1598,1598,1598,1598,0
|
|
20231214,174700,519967381,1598,1598,1598,1598,0
|
|
20231214,174600,519967381,1598,1598,1598,1598,0
|
|
20231214,174500,519967381,1598,1598,1598,1598,0
|
|
20231214,174400,519967381,1598,1598,1598,1598,0
|
|
20231214,174300,519967381,1598,1598,1598,1598,0
|
|
20231214,174200,519967381,1598,1598,1598,1598,0
|
|
20231214,174100,519967381,1598,1598,1598,1598,0
|
|
20231214,174000,519967381,1598,1598,1598,1598,0
|
|
20231214,173900,519967381,1598,1598,1598,1598,7982
|
|
20231214,173800,519967381,1598,1598,1598,1598,0
|
|
20231214,173700,519967381,1598,1598,1598,1598,0
|
|
20231214,173600,519967381,1598,1598,1598,1598,0
|
|
20231214,173500,519967381,1598,1598,1598,1598,0
|
|
20231214,173400,519967381,1598,1598,1598,1598,0
|
|
20231214,173300,519967381,1598,1598,1598,1598,0
|
|
20231214,173200,519967381,1598,1598,1598,1598,0
|
|
20231214,173100,519967381,1598,1598,1598,1598,0
|
|
20231214,173000,519967381,1598,1598,1598,1598,0
|
|
20231214,172900,519967381,1598,1598,1598,1598,0
|
|
20231214,172800,519967381,1598,1598,1598,1598,0
|
|
20231214,172700,519967381,1598,1598,1598,1598,0
|
|
20231214,172600,519967381,1598,1598,1598,1598,0
|
|
20231214,172500,519967381,1598,1598,1598,1598,0
|
|
20231214,172400,519967381,1598,1598,1598,1598,0
|
|
20231214,172300,519967381,1598,1598,1598,1598,0
|
|
20231214,172200,519967381,1598,1598,1598,1598,0
|
|
20231214,172100,519967381,1598,1598,1598,1598,0
|
|
20231214,172000,519967381,1598,1598,1598,1598,0
|
|
20231214,171900,519967381,1598,1598,1598,1598,0
|
|
20231214,171800,519967381,1598,1598,1598,1598,0
|
|
20231214,171700,519967381,1598,1598,1598,1598,0
|
|
20231214,171600,519967381,1598,1598,1598,1598,0
|
|
20231214,171500,519967381,1598,1598,1598,1598,0
|
|
20231214,171400,519967381,1598,1598,1598,1598,0
|
|
20231214,171300,519967381,1598,1598,1598,1598,0
|
|
20231214,171200,519967381,1598,1598,1598,1598,0
|
|
20231214,171100,519967381,1598,1598,1598,1598,0
|
|
20231214,171000,519967381,1598,1598,1598,1598,0
|
|
20231214,170900,519967381,1598,1598,1598,1598,7982
|
|
20231214,170800,519967381,1598,1598,1598,1598,0
|
|
20231214,170700,519967381,1598,1598,1598,1598,0
|
|
20231214,170600,519967381,1598,1598,1598,1598,0
|
|
20231214,170500,519967381,1598,1598,1598,1598,0
|
|
20231214,170400,519967381,1598,1598,1598,1598,0
|
|
20231214,170300,519967381,1598,1598,1598,1598,0
|
|
20231214,170200,519967381,1598,1598,1598,1598,0
|
|
20231214,170100,519967381,1598,1598,1598,1598,0
|
|
20231214,170000,519967381,1598,1598,1598,1598,0
|
|
20231214,165900,519967381,1598,1598,1598,1598,0
|
|
20231214,165800,519967381,1598,1598,1598,1598,0
|
|
20231214,165700,519967381,1598,1598,1598,1598,0
|
|
20231214,165600,519967381,1598,1598,1598,1598,0
|
|
20231214,165500,519967381,1598,1598,1598,1598,0
|
|
20231214,165400,519967381,1598,1598,1598,1598,0
|
|
20231214,165300,519967381,1598,1598,1598,1598,0
|
|
20231214,165200,519967381,1598,1598,1598,1598,0
|
|
20231214,165100,519967381,1598,1598,1598,1598,0
|
|
20231214,165000,519967381,1598,1598,1598,1598,0
|
|
20231214,164900,519967381,1598,1598,1598,1598,0
|
|
20231214,164800,519967381,1598,1598,1598,1598,0
|
|
20231214,164700,519967381,1598,1598,1598,1598,0
|
|
20231214,164600,519967381,1598,1598,1598,1598,0
|
|
20231214,164500,519967381,1598,1598,1598,1598,0
|
|
20231214,164400,519967381,1598,1598,1598,1598,0
|
|
20231214,164300,519967381,1598,1598,1598,1598,0
|
|
20231214,164200,519967381,1598,1598,1598,1598,0
|
|
20231214,164100,519967381,1598,1598,1598,1598,0
|
|
20231214,164000,519967381,1598,1598,1598,1598,0
|
|
20231214,163900,519967381,1598,1598,1598,1598,7982
|
|
20231214,163800,519967381,1598,1598,1598,1598,0
|
|
20231214,163700,519967381,1598,1598,1598,1598,0
|
|
20231214,163600,519967381,1598,1598,1598,1598,0
|
|
20231214,163500,519967381,1598,1598,1598,1598,0
|
|
20231214,163400,519967381,1598,1598,1598,1598,0
|
|
20231214,163300,519967381,1598,1598,1598,1598,0
|
|
20231214,163200,519967381,1598,1598,1598,1598,0
|
|
20231214,163100,519967381,1598,1598,1598,1598,0
|
|
20231214,163000,519967381,1598,1598,1598,1598,0
|
|
20231214,162900,519967381,1598,1598,1598,1598,0
|
|
20231214,162800,519967381,1598,1598,1598,1598,0
|
|
20231214,162700,519967381,1598,1598,1598,1598,0
|
|
20231214,162600,519967381,1598,1598,1598,1598,0
|
|
20231214,162500,519967381,1598,1598,1598,1598,0
|
|
20231214,162400,519967381,1598,1598,1598,1598,0
|
|
20231214,162300,519967381,1598,1598,1598,1598,0
|
|
20231214,162200,519967381,1598,1598,1598,1598,0
|
|
20231214,162100,519967381,1598,1598,1598,1598,0
|
|
20231214,162000,519967381,1598,1598,1598,1598,0
|
|
20231214,161900,519967381,1598,1598,1598,1598,0
|
|
20231214,161800,519967381,1598,1598,1598,1598,0
|
|
20231214,161700,519967381,1598,1598,1598,1598,0
|
|
20231214,161600,519967381,1598,1598,1598,1598,0
|
|
20231214,161500,519967381,1598,1598,1598,1598,0
|
|
20231214,161400,519967381,1598,1598,1598,1598,0
|
|
20231214,161300,519967381,1598,1598,1598,1598,0
|
|
20231214,161200,519967381,1598,1598,1598,1598,0
|
|
20231214,161100,519967381,1598,1598,1598,1598,0
|
|
20231214,161000,519967381,1598,1598,1598,1598,0
|
|
20231214,160900,519967381,1598,1598,1598,1598,7982
|
|
20231214,160800,519967381,1598,1598,1598,1598,0
|
|
20231214,160700,519967381,1598,1598,1598,1598,0
|
|
20231214,160600,519967381,1598,1598,1598,1598,0
|
|
20231214,160500,519967381,1598,1598,1598,1598,0
|
|
20231214,160400,519967381,1598,1598,1598,1598,0
|
|
20231214,160300,519967381,1598,1598,1598,1598,0
|
|
20231214,160200,519967381,1598,1598,1598,1598,0
|
|
20231214,160100,519967381,1598,1598,1598,1598,0
|
|
20231214,160000,519967381,1598,1598,1598,1598,0
|
|
20231214,155900,519967381,1598,1598,1598,1598,0
|
|
20231214,155800,519967381,1598,1598,1598,1598,0
|
|
20231214,155700,519967381,1598,1598,1598,1598,0
|
|
20231214,155600,519967381,1598,1598,1598,1598,0
|
|
20231214,155500,519967381,1598,1598,1598,1598,0
|
|
20231214,155400,519967381,1598,1598,1598,1598,0
|
|
20231214,155300,519967381,1598,1598,1598,1598,0
|
|
20231214,155200,519967381,1598,1598,1598,1598,0
|
|
20231214,155100,519967381,1598,1598,1598,1598,0
|
|
20231214,155000,519967381,1598,1598,1598,1598,0
|
|
20231214,154900,519967381,1598,1598,1598,1598,0
|
|
20231214,154800,519967381,1598,1598,1598,1598,0
|
|
20231214,154700,519967381,1598,1598,1598,1598,0
|
|
20231214,154600,519967381,1598,1598,1598,1598,0
|
|
20231214,154500,519967381,1598,1598,1598,1598,0
|
|
20231214,154400,519967381,1598,1598,1598,1598,0
|
|
20231214,154300,519967381,1598,1598,1598,1598,0
|
|
20231214,154200,519967381,1598,1598,1598,1598,0
|
|
20231214,154100,519967381,1598,1598,1598,1598,0
|
|
20231214,154000,519967381,1598,1598,1598,1598,0
|
|
20231214,153900,519967381,1598,1598,1598,1598,7982
|
|
20231214,153800,519967381,1598,1598,1598,1598,0
|
|
20231214,153700,519967381,1598,1598,1598,1598,0
|
|
20231214,153600,519967381,1598,1598,1598,1598,0
|
|
20231214,153500,519967381,1598,1598,1598,1598,0
|
|
20231214,153400,519967381,1598,1598,1598,1598,0
|
|
20231214,153300,519967381,1598,1598,1598,1598,0
|
|
20231214,153200,519967381,1598,1598,1598,1598,0
|
|
20231214,153100,519967381,1598,1598,1598,1598,0
|
|
20231214,153000,519967381,1598,1598,1598,1598,7982
|
|
20231214,152900,507212145,1599,1599,1599,1599,0
|
|
20231214,152800,507212145,1599,1599,1599,1599,0
|
|
20231214,152700,507212145,1599,1599,1599,1599,0
|
|
20231214,152600,507212145,1599,1599,1599,1599,0
|
|
20231214,152500,507212145,1599,1599,1599,1599,0
|
|
20231214,152400,507212145,1599,1599,1599,1599,0
|
|
20231214,152300,507212145,1599,1599,1599,1599,0
|
|
20231214,152200,507212145,1599,1599,1599,1599,0
|
|
20231214,152100,507212145,1599,1599,1599,1599,0
|
|
20231214,152000,507212145,1599,1599,1599,1599,0
|
|
20231214,151900,507212145,1599,1599,1600,1599,4611
|
|
20231214,151800,499839155,1599,1600,1600,1599,822
|
|
20231214,151700,498524721,1601,1600,1601,1600,301
|
|
20231214,151600,498042934,1601,1601,1601,1601,1
|
|
20231214,151500,498041333,1602,1602,1602,1602,0
|
|
20231214,151400,498041333,1602,1602,1602,1602,0
|
|
20231214,151300,498041333,1602,1602,1602,1602,30
|
|
20231214,151200,497993273,1602,1601,1602,1601,11
|
|
20231214,151100,497975661,1600,1600,1600,1600,100
|
|
20231214,151000,497815661,1599,1599,1599,1599,0
|
|
20231214,150900,497815661,1599,1600,1600,1599,300
|
|
20231214,150800,497335957,1599,1599,1599,1599,655
|
|
20231214,150700,496288612,1599,1599,1599,1599,2
|
|
20231214,150600,496285414,1599,1598,1599,1598,331
|
|
20231214,150500,495756345,1599,1599,1599,1599,0
|
|
20231214,150400,495756345,1599,1599,1599,1598,249
|
|
20231214,150300,495358221,1600,1600,1600,1600,0
|
|
20231214,150200,495358221,1600,1601,1601,1600,11
|
|
20231214,150100,495340620,1601,1599,1601,1598,766
|
|
20231214,150000,494116483,1599,1600,1600,1599,734
|
|
20231214,145900,492942780,1599,1600,1600,1599,58
|
|
20231214,145800,492850009,1601,1601,1601,1601,0
|
|
20231214,145700,492850009,1601,1601,1601,1601,1
|
|
20231214,145600,492848408,1602,1602,1602,1599,1264
|
|
20231214,145500,490826103,1602,1602,1602,1602,0
|
|
20231214,145400,490826103,1602,1602,1602,1602,3
|
|
20231214,145300,490821297,1602,1602,1602,1602,0
|
|
20231214,145200,490821297,1602,1602,1602,1602,1
|
|
20231214,145100,490819695,1602,1602,1602,1602,0
|
|
20231214,145000,490819695,1602,1600,1602,1600,33
|
|
20231214,144900,490766893,1601,1601,1601,1601,21
|
|
20231214,144800,490733272,1602,1602,1602,1602,19
|
|
20231214,144700,490702834,1602,1600,1602,1600,1552
|
|
20231214,144600,488218884,1600,1600,1600,1599,1362
|
|
20231214,144500,486040983,1600,1600,1600,1600,7
|
|
20231214,144400,486029783,1600,1600,1600,1600,19
|
|
20231214,144300,485999383,1600,1600,1600,1600,0
|
|
20231214,144200,485999383,1600,1599,1600,1599,976
|
|
20231214,144100,484438758,1600,1600,1600,1600,101
|
|
20231214,144000,484277158,1600,1599,1600,1599,517
|
|
20231214,143900,483450473,1599,1599,1599,1599,6
|
|
20231214,143800,483440879,1600,1601,1601,1600,6837
|
|
20231214,143700,472496894,1603,1603,1603,1603,2
|
|
20231214,143600,472493688,1603,1603,1603,1603,1
|
|
20231214,143500,472492085,1603,1603,1603,1603,11
|
|
20231214,143400,472474452,1601,1603,1603,1601,5
|
|
20231214,143300,472466445,1602,1602,1602,1602,18
|
|
20231214,143200,472437609,1602,1602,1602,1602,0
|
|
20231214,143100,472437609,1602,1602,1602,1602,0
|
|
20231214,143000,472437609,1602,1602,1602,1602,10
|
|
20231214,142900,472421589,1602,1602,1602,1602,70
|
|
20231214,142800,472309449,1604,1604,1604,1604,0
|
|
20231214,142700,472309449,1604,1605,1605,1604,851
|
|
20231214,142600,470944444,1601,1601,1601,1601,0
|
|
20231214,142500,470944444,1601,1603,1603,1601,331
|
|
20231214,142400,470414388,1605,1605,1605,1605,0
|
|
20231214,142300,470414388,1605,1603,1605,1603,2
|
|
20231214,142200,470411180,1605,1605,1605,1605,0
|
|
20231214,142100,470411180,1605,1605,1605,1605,0
|
|
20231214,142000,470411180,1605,1605,1605,1605,1000
|
|
20231214,141900,468806180,1605,1605,1605,1605,2
|
|
20231214,141800,468802970,1605,1605,1605,1605,70
|
|
20231214,141700,468690620,1601,1605,1605,1601,76
|
|
20231214,141600,468568920,1605,1605,1605,1605,0
|
|
20231214,141500,468568920,1605,1605,1605,1605,0
|
|
20231214,141400,468568920,1605,1600,1605,1600,201
|
|
20231214,141300,468246320,1605,1605,1605,1605,115
|
|
20231214,141200,468061745,1604,1603,1604,1600,1703
|
|
20231214,141100,465332875,1604,1603,1604,1603,1001
|
|
20231214,141000,463728271,1603,1602,1603,1598,7012
|
|
20231214,140900,452506831,1602,1601,1602,1601,280
|
|
20231214,140800,452058550,1601,1601,1601,1601,31
|
|
20231214,140700,452008919,1600,1600,1600,1600,305
|
|
20231214,140600,451520919,1601,1601,1601,1601,0
|
|
20231214,140500,451520919,1601,1601,1601,1601,27
|
|
20231214,140400,451477692,1600,1601,1602,1600,1012
|
|
20231214,140300,449857480,1602,1602,1602,1602,0
|
|
20231214,140200,449857480,1602,1602,1602,1602,10
|
|
20231214,140100,449841460,1601,1601,1601,1601,0
|
|
20231214,140000,449841460,1601,1601,1601,1601,10
|
|
20231214,135900,449825450,1603,1601,1603,1601,98
|
|
20231214,135800,449668547,1601,1601,1601,1601,12
|
|
20231214,135700,449649335,1601,1601,1601,1601,81
|
|
20231214,135600,449519654,1601,1600,1601,1600,63
|
|
20231214,135500,449418853,1601,1601,1601,1601,2
|
|
20231214,135400,449415651,1601,1601,1601,1601,0
|
|
20231214,135300,449415651,1601,1602,1602,1598,4573
|
|
20231214,135200,442107402,1604,1604,1604,1604,0
|
|
20231214,135100,442107402,1604,1604,1604,1603,707
|
|
20231214,135000,440973380,1604,1604,1604,1604,146
|
|
20231214,134900,440739196,1604,1604,1604,1604,1
|
|
20231214,134800,440737592,1605,1605,1605,1605,0
|
|
20231214,134700,440737592,1605,1605,1605,1605,0
|
|
20231214,134600,440737592,1605,1605,1605,1605,0
|
|
20231214,134500,440737592,1605,1605,1605,1605,2
|
|
20231214,134400,440734382,1599,1599,1599,1599,344
|
|
20231214,134300,440184326,1599,1599,1599,1599,0
|
|
20231214,134200,440184326,1599,1599,1599,1599,60
|
|
20231214,134100,440088386,1606,1606,1606,1606,0
|
|
20231214,134000,440088386,1606,1606,1606,1599,224
|
|
20231214,133900,439729503,1598,1598,1598,1598,0
|
|
20231214,133800,439729503,1598,1598,1598,1598,0
|
|
20231214,133700,439729503,1598,1602,1606,1598,1052
|
|
20231214,133600,438042229,1602,1598,1602,1598,197
|
|
20231214,133500,437727407,1598,1598,1598,1598,0
|
|
20231214,133400,437727407,1598,1600,1600,1598,5017
|
|
20231214,133300,429708260,1600,1600,1600,1600,700
|
|
20231214,133200,428588260,1600,1600,1600,1600,13
|
|
20231214,133100,428567460,1600,1600,1600,1600,0
|
|
20231214,133000,428567460,1600,1600,1600,1600,201
|
|
20231214,132900,428245860,1600,1600,1600,1600,110
|
|
20231214,132800,428069860,1600,1600,1600,1599,396
|
|
20231214,132700,427436648,1600,1599,1600,1599,518
|
|
20231214,132600,426608111,1600,1600,1600,1600,237
|
|
20231214,132500,426228911,1600,1601,1601,1600,500
|
|
20231214,132400,425428689,1602,1602,1602,1602,2
|
|
20231214,132300,425425485,1602,1602,1602,1602,0
|
|
20231214,132200,425425485,1602,1602,1602,1602,0
|
|
20231214,132100,425425485,1602,1602,1602,1602,1302
|
|
20231214,132000,423339681,1604,1604,1604,1604,0
|
|
20231214,131900,423339681,1604,1604,1604,1604,0
|
|
20231214,131800,423339681,1604,1604,1604,1604,0
|
|
20231214,131700,423339681,1604,1604,1604,1604,0
|
|
20231214,131600,423339681,1604,1604,1604,1604,0
|
|
20231214,131500,423339681,1604,1604,1604,1604,0
|
|
20231214,131400,423339681,1604,1604,1604,1604,0
|
|
20231214,131300,423339681,1604,1604,1604,1604,0
|
|
20231214,131200,423339681,1604,1604,1604,1604,0
|
|
20231214,131100,423339681,1604,1604,1604,1604,0
|
|
20231214,131000,423339681,1604,1604,1604,1604,1
|
|
20231214,130900,423338077,1602,1604,1604,1602,1141
|
|
20231214,130800,421510183,1606,1606,1606,1606,0
|
|
20231214,130700,421510183,1606,1606,1606,1606,0
|
|
20231214,130600,421510183,1606,1604,1606,1603,9
|
|
20231214,130500,421495748,1607,1607,1607,1607,0
|
|
20231214,130400,421495748,1607,1606,1607,1606,3
|
|
20231214,130300,421490929,1607,1607,1607,1607,1
|
|
20231214,130200,421489322,1603,1603,1603,1603,0
|
|
20231214,130100,421489322,1603,1603,1603,1603,3845
|
|
20231214,130000,415325787,1607,1607,1607,1607,0
|
|
20231214,125900,415325787,1607,1605,1607,1605,10
|
|
20231214,125800,415309735,1607,1607,1607,1607,0
|
|
20231214,125700,415309735,1607,1607,1607,1607,0
|
|
20231214,125600,415309735,1607,1604,1607,1603,48
|
|
20231214,125500,415232779,1604,1604,1604,1604,130
|
|
20231214,125400,415024259,1606,1606,1606,1606,2
|
|
20231214,125300,415021047,1607,1610,1610,1607,10
|
|
20231214,125200,415004962,1611,1611,1611,1611,2
|
|
20231214,125100,415001740,1612,1611,1612,1611,50
|
|
20231214,125000,414921163,1612,1612,1612,1603,7
|
|
20231214,124900,414909888,1612,1611,1614,1611,2642
|
|
20231214,124800,410648003,1613,1609,1613,1609,6546
|
|
20231214,124700,400102625,1609,1609,1609,1609,0
|
|
20231214,124600,400102625,1609,1609,1609,1599,124
|
|
20231214,124500,399904204,1600,1603,1603,1600,4729
|
|
20231214,124400,392332114,1602,1603,1603,1602,42
|
|
20231214,124300,392264799,1603,1611,1611,1603,685
|
|
20231214,124200,391165025,1613,1613,1613,1613,0
|
|
20231214,124100,391165025,1613,1613,1613,1613,2500
|
|
20231214,124000,387132525,1615,1616,1616,1607,682
|
|
20231214,123900,386035093,1619,1600,1619,1600,33239
|
|
20231214,123800,332409540,1600,1597,1600,1597,5007
|
|
20231214,123700,324400073,1597,1595,1597,1594,110
|
|
20231214,123600,324224635,1597,1597,1597,1597,0
|
|
20231214,123500,324224635,1597,1597,1597,1597,10
|
|
20231214,123400,324208665,1594,1594,1594,1594,200
|
|
20231214,123300,323889865,1594,1598,1598,1594,5484
|
|
20231214,123200,315145327,1598,1598,1598,1598,2
|
|
20231214,123100,315142131,1596,1596,1596,1596,0
|
|
20231214,123000,315142131,1596,1596,1596,1596,0
|
|
20231214,122900,315142131,1596,1596,1596,1596,282
|
|
20231214,122800,314692059,1596,1596,1596,1595,7870
|
|
20231214,122700,302139314,1596,1596,1596,1595,1153
|
|
20231214,122600,300299821,1596,1596,1596,1596,192
|
|
20231214,122500,299993389,1596,1596,1596,1596,0
|
|
20231214,122400,299993389,1596,1597,1597,1596,2837
|
|
20231214,122300,295465516,1596,1598,1598,1596,3629
|
|
20231214,122200,289670983,1598,1598,1598,1598,104
|
|
20231214,122100,289504791,1597,1597,1597,1597,0
|
|
20231214,122000,289504791,1597,1597,1597,1597,0
|
|
20231214,121900,289504791,1597,1598,1598,1597,205
|
|
20231214,121800,289177401,1597,1597,1597,1597,0
|
|
20231214,121700,289177401,1597,1597,1597,1597,200
|
|
20231214,121600,288858001,1598,1598,1598,1598,86
|
|
20231214,121500,288720573,1598,1597,1598,1597,176
|
|
20231214,121400,288439499,1598,1598,1598,1598,7
|
|
20231214,121300,288428313,1597,1597,1597,1597,1000
|
|
20231214,121200,286831313,1598,1598,1598,1598,100
|
|
20231214,121100,286671513,1598,1598,1598,1598,5
|
|
20231214,121000,286663523,1598,1598,1598,1598,3
|
|
20231214,120900,286658729,1596,1596,1596,1596,0
|
|
20231214,120800,286658729,1596,1597,1597,1596,3106
|
|
20231214,120700,281700942,1597,1597,1597,1597,325
|
|
20231214,120600,281181917,1597,1597,1597,1597,210
|
|
20231214,120500,280846547,1597,1598,1599,1597,256
|
|
20231214,120400,280437578,1597,1597,1597,1597,125
|
|
20231214,120300,280237953,1597,1598,1598,1597,413
|
|
20231214,120200,279578386,1597,1597,1598,1597,10009
|
|
20231214,120100,263594011,1598,1598,1598,1598,50
|
|
20231214,120000,263514111,1598,1598,1598,1598,108
|
|
20231214,115900,263341527,1598,1597,1598,1597,106
|
|
20231214,115800,263172195,1598,1598,1598,1598,220
|
|
20231214,115700,262820635,1598,1598,1598,1598,110
|
|
20231214,115600,262644855,1598,1598,1598,1598,0
|
|
20231214,115500,262644855,1598,1598,1598,1598,2
|
|
20231214,115400,262641659,1598,1598,1598,1598,10
|
|
20231214,115300,262625679,1598,1598,1598,1598,0
|
|
20231214,115200,262625679,1598,1599,1599,1598,4092
|
|
20231214,115100,256086648,1600,1600,1600,1600,1
|
|
20231214,115000,256085048,1600,1600,1600,1600,0
|
|
20231214,114900,256085048,1600,1600,1600,1600,0
|
|
20231214,114800,256085048,1600,1600,1600,1600,10
|
|
20231214,114700,256069048,1598,1598,1598,1598,5
|
|
20231214,114600,256061058,1600,1600,1600,1600,0
|
|
20231214,114500,256061058,1600,1600,1600,1600,0
|
|
20231214,114400,256061058,1600,1598,1600,1598,372
|
|
20231214,114300,255466402,1598,1599,1599,1598,1000
|
|
20231214,114200,253868187,1599,1599,1599,1599,627
|
|
20231214,114100,252865614,1599,1600,1600,1599,4
|
|
20231214,114000,252859217,1600,1603,1604,1600,1004
|
|
20231214,113900,251252804,1604,1604,1604,1604,1
|
|
20231214,113800,251251200,1604,1604,1604,1604,31
|
|
20231214,113700,251201476,1604,1599,1604,1599,13073
|
|
20231214,113600,230266505,1599,1599,1599,1599,50
|
|
20231214,113500,230186555,1599,1599,1599,1599,50
|
|
20231214,113400,230106605,1600,1600,1600,1600,1
|
|
20231214,113300,230105005,1600,1600,1600,1600,0
|
|
20231214,113200,230105005,1600,1600,1600,1600,15
|
|
20231214,113100,230081005,1600,1600,1600,1600,0
|
|
20231214,113000,230081005,1600,1599,1600,1599,34
|
|
20231214,112900,230026633,1599,1599,1600,1599,39
|
|
20231214,112800,229964261,1598,1599,1599,1598,43
|
|
20231214,112700,229895539,1600,1599,1600,1598,1537
|
|
20231214,112600,227439366,1600,1598,1600,1598,479
|
|
20231214,112500,226673904,1598,1597,1598,1597,27
|
|
20231214,112400,226630759,1598,1599,1599,1598,1032
|
|
20231214,112300,224981608,1599,1598,1599,1598,27
|
|
20231214,112200,224938451,1597,1598,1598,1597,9124
|
|
20231214,112100,210364090,1599,1599,1599,1598,3100
|
|
20231214,112000,205409790,1599,1599,1599,1599,8
|
|
20231214,111900,205396998,1600,1599,1600,1599,286
|
|
20231214,111800,204939679,1599,1599,1599,1599,820
|
|
20231214,111700,203628499,1600,1600,1600,1600,35
|
|
20231214,111600,203572499,1600,1600,1600,1600,34
|
|
20231214,111500,203518099,1600,1600,1600,1600,24
|
|
20231214,111400,203479699,1600,1600,1600,1600,0
|
|
20231214,111300,203479699,1600,1600,1600,1600,8050
|
|
20231214,111200,190599699,1600,1600,1600,1600,0
|
|
20231214,111100,190599699,1600,1600,1600,1600,300
|
|
20231214,111000,190119699,1603,1603,1603,1603,2
|
|
20231214,110900,190116493,1600,1601,1601,1600,534
|
|
20231214,110800,189261964,1601,1602,1602,1601,511
|
|
20231214,110700,188443842,1602,1602,1602,1602,0
|
|
20231214,110600,188443842,1602,1602,1602,1602,0
|
|
20231214,110500,188443842,1602,1602,1602,1602,91
|
|
20231214,110400,188298060,1602,1602,1603,1602,14
|
|
20231214,110300,188275631,1602,1602,1602,1602,8
|
|
20231214,110200,188262815,1603,1603,1603,1603,10
|
|
20231214,110100,188246785,1603,1603,1603,1603,900
|
|
20231214,110000,186804085,1603,1603,1603,1603,3
|
|
20231214,105900,186799276,1603,1603,1603,1603,3
|
|
20231214,105800,186794467,1604,1604,1604,1604,0
|
|
20231214,105700,186794467,1604,1602,1604,1602,714
|
|
20231214,105600,185649582,1602,1602,1602,1602,0
|
|
20231214,105500,185649582,1602,1601,1602,1601,90
|
|
20231214,105400,185505480,1601,1601,1601,1601,1
|
|
20231214,105300,185503879,1601,1601,1601,1601,44
|
|
20231214,105200,185433435,1601,1600,1601,1600,607
|
|
20231214,105100,184462159,1599,1600,1600,1599,5
|
|
20231214,105000,184454160,1600,1600,1600,1600,12
|
|
20231214,104900,184434960,1600,1599,1600,1599,238
|
|
20231214,104800,184054227,1600,1600,1600,1600,14
|
|
20231214,104700,184031827,1600,1600,1600,1600,52
|
|
20231214,104600,183948627,1600,1600,1600,1600,0
|
|
20231214,104500,183948627,1600,1599,1600,1599,1530
|
|
20231214,104400,181502155,1599,1599,1599,1599,0
|
|
20231214,104300,181502155,1599,1599,1599,1599,6
|
|
20231214,104200,181492561,1600,1599,1600,1599,7
|
|
20231214,104100,181481363,1599,1599,1599,1598,1525
|
|
20231214,104000,179042889,1599,1599,1599,1599,406
|
|
20231214,103900,178393695,1599,1599,1599,1599,1007
|
|
20231214,103800,176783502,1599,1599,1599,1599,200
|
|
20231214,103700,176463702,1599,1599,1599,1599,1
|
|
20231214,103600,176462103,1599,1599,1599,1599,1
|
|
20231214,103500,176460504,1599,1599,1599,1599,7
|
|
20231214,103400,176449311,1598,1597,1598,1597,25
|
|
20231214,103300,176409371,1598,1598,1598,1598,2001
|
|
20231214,103200,173211773,1598,1599,1599,1597,1060
|
|
20231214,103100,171517913,1599,1598,1599,1598,202
|
|
20231214,103000,171195115,1598,1598,1598,1598,301
|
|
20231214,102900,170714117,1598,1598,1598,1598,2
|
|
20231214,102800,170710921,1598,1598,1598,1598,8464
|
|
20231214,102700,157185449,1599,1599,1599,1598,6134
|
|
20231214,102600,147383285,1599,1599,1599,1599,302
|
|
20231214,102500,146900387,1599,1598,1599,1598,1413
|
|
20231214,102400,144642409,1598,1598,1598,1598,135
|
|
20231214,102300,144426679,1597,1598,1598,1597,1264
|
|
20231214,102200,142406808,1598,1598,1598,1598,1000
|
|
20231214,102100,140808808,1598,1598,1598,1598,15
|
|
20231214,102000,140784838,1598,1598,1598,1598,0
|
|
20231214,101900,140784838,1598,1599,1599,1598,7
|
|
20231214,101800,140773647,1598,1598,1598,1598,13
|
|
20231214,101700,140752873,1598,1598,1598,1598,2411
|
|
20231214,101600,136900095,1599,1599,1599,1599,8
|
|
20231214,101500,136887303,1598,1598,1598,1598,165
|
|
20231214,101400,136623633,1598,1599,1599,1598,19
|
|
20231214,101300,136593253,1598,1598,1598,1598,0
|
|
20231214,101200,136593253,1598,1598,1598,1597,1045
|
|
20231214,101100,134923344,1598,1598,1599,1598,678
|
|
20231214,101000,133839898,1598,1598,1598,1598,1010
|
|
20231214,100900,132225918,1598,1597,1598,1597,4739
|
|
20231214,100800,124657696,1597,1599,1599,1597,2910
|
|
20231214,100700,120008680,1598,1598,1598,1598,390
|
|
20231214,100600,119385460,1598,1598,1599,1597,1773
|
|
20231214,100500,116552801,1598,1598,1599,1598,3085
|
|
20231214,100400,111622966,1599,1599,1599,1599,26
|
|
20231214,100300,111581392,1598,1599,1599,1598,2728
|
|
20231214,100200,107220773,1599,1600,1600,1599,1001
|
|
20231214,100100,105620173,1600,1602,1602,1599,338
|
|
20231214,100000,105079537,1601,1601,1601,1600,147
|
|
20231214,095900,104844205,1601,1602,1602,1599,29
|
|
20231214,095800,104797781,1600,1601,1601,1600,539
|
|
20231214,095700,103935376,1603,1601,1603,1601,176
|
|
20231214,095600,103653471,1601,1600,1601,1599,2498
|
|
20231214,095500,99657051,1600,1599,1600,1599,1273
|
|
20231214,095400,97620254,1599,1599,1599,1599,700
|
|
20231214,095300,96500954,1599,1600,1600,1599,2
|
|
20231214,095200,96497755,1600,1600,1600,1600,4386
|
|
20231214,095100,89480155,1600,1601,1601,1600,2670
|
|
20231214,095000,85208112,1601,1601,1601,1601,10
|
|
20231214,094900,85192102,1601,1601,1601,1601,0
|
|
20231214,094800,85192102,1601,1601,1601,1601,423
|
|
20231214,094700,84514879,1601,1602,1602,1601,2029
|
|
20231214,094600,81266321,1602,1602,1602,1602,500
|
|
20231214,094500,80465321,1602,1602,1602,1602,204
|
|
20231214,094400,80138513,1602,1603,1603,1602,91
|
|
20231214,094300,79992645,1603,1603,1603,1603,100
|
|
20231214,094200,79832345,1603,1603,1603,1603,500
|
|
20231214,094100,79030845,1603,1602,1603,1602,862
|
|
20231214,094000,77649637,1602,1602,1602,1602,644
|
|
20231214,093900,76617949,1602,1602,1602,1602,551
|
|
20231214,093800,75735247,1601,1602,1602,1601,324
|
|
20231214,093700,75216204,1602,1601,1602,1601,427
|
|
20231214,093600,74532231,1601,1601,1602,1601,1138
|
|
20231214,093500,72710263,1600,1600,1600,1600,1100
|
|
20231214,093400,70950263,1600,1601,1601,1600,1570
|
|
20231214,093300,68437511,1602,1602,1602,1602,100
|
|
20231214,093200,68277311,1600,1601,1601,1600,51
|
|
20231214,093100,68195707,1600,1600,1600,1600,0
|
|
20231214,093000,68195707,1600,1601,1601,1600,1532
|
|
20231214,092900,65744473,1600,1600,1600,1600,230
|
|
20231214,092800,65376473,1600,1602,1602,1600,5504
|
|
20231214,092700,56564963,1602,1602,1602,1602,3
|
|
20231214,092600,56560157,1602,1604,1604,1601,1553
|
|
20231214,092500,54073253,1604,1603,1604,1603,527
|
|
20231214,092400,53228471,1601,1601,1601,1601,0
|
|
20231214,092300,53228471,1601,1604,1604,1601,5199
|
|
20231214,092200,44896763,1605,1607,1607,1605,101
|
|
20231214,092100,44734656,1607,1606,1607,1606,6
|
|
20231214,092000,44725019,1604,1604,1604,1604,1000
|
|
20231214,091900,43121019,1604,1607,1607,1604,1505
|
|
20231214,091800,40706824,1607,1607,1607,1607,1
|
|
20231214,091700,40705217,1607,1607,1607,1607,420
|
|
20231214,091600,40030277,1607,1607,1607,1607,101
|
|
20231214,091500,39867970,1607,1607,1607,1607,100
|
|
20231214,091400,39707270,1607,1607,1608,1604,255
|
|
20231214,091300,39297810,1608,1608,1608,1608,1104
|
|
20231214,091200,37522578,1608,1608,1608,1608,2
|
|
20231214,091100,37519362,1608,1608,1608,1608,1
|
|
20231214,091000,37517754,1610,1606,1610,1606,503
|
|
20231214,090900,36709932,1610,1610,1610,1610,0
|
|
20231214,090800,36709932,1610,1610,1610,1610,3125
|
|
20231214,090700,31678682,1610,1605,1610,1601,1201
|
|
20231214,090600,29754544,1610,1611,1611,1605,2660
|
|
20231214,090500,25470584,1612,1612,1612,1612,2
|
|
20231214,090400,25467360,1612,1612,1612,1612,624
|
|
20231214,090300,24461472,1612,1605,1612,1605,261
|
|
20231214,090200,24040797,1605,1612,1612,1597,6911
|
|
20231214,090100,12981542,1612,1601,1612,1601,53
|
|
20231214,090000,12896413,1613,1600,1614,1600,8060
|