613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,191000,388951303,1599,1599,1599,1599,3847
|
|
20231215,190900,388951303,1599,1599,1599,1599,0
|
|
20231215,190800,388951303,1599,1599,1599,1599,0
|
|
20231215,190700,388951303,1599,1599,1599,1599,0
|
|
20231215,190600,388951303,1599,1599,1599,1599,0
|
|
20231215,190500,388951303,1599,1599,1599,1599,0
|
|
20231215,190400,388951303,1599,1599,1599,1599,0
|
|
20231215,190300,388951303,1599,1599,1599,1599,0
|
|
20231215,190200,388951303,1599,1599,1599,1599,0
|
|
20231215,190100,388951303,1599,1599,1599,1599,0
|
|
20231215,190000,388951303,1599,1599,1599,1599,0
|
|
20231215,185900,388951303,1599,1599,1599,1599,0
|
|
20231215,185800,388951303,1599,1599,1599,1599,0
|
|
20231215,185700,388951303,1599,1599,1599,1599,0
|
|
20231215,185600,388951303,1599,1599,1599,1599,0
|
|
20231215,185500,388951303,1599,1599,1599,1599,0
|
|
20231215,185400,388951303,1599,1599,1599,1599,0
|
|
20231215,185300,388951303,1599,1599,1599,1599,0
|
|
20231215,185200,388951303,1599,1599,1599,1599,0
|
|
20231215,185100,388951303,1599,1599,1599,1599,0
|
|
20231215,185000,388951303,1599,1599,1599,1599,0
|
|
20231215,184900,388951303,1599,1599,1599,1599,0
|
|
20231215,184800,388951303,1599,1599,1599,1599,0
|
|
20231215,184700,388951303,1599,1599,1599,1599,0
|
|
20231215,184600,388951303,1599,1599,1599,1599,0
|
|
20231215,184500,388951303,1599,1599,1599,1599,0
|
|
20231215,184400,388951303,1599,1599,1599,1599,0
|
|
20231215,184300,388951303,1599,1599,1599,1599,0
|
|
20231215,184200,388951303,1599,1599,1599,1599,0
|
|
20231215,184100,388951303,1599,1599,1599,1599,0
|
|
20231215,184000,388951303,1599,1599,1599,1599,3847
|
|
20231215,183900,388951303,1599,1599,1599,1599,0
|
|
20231215,183800,388951303,1599,1599,1599,1599,0
|
|
20231215,183700,388951303,1599,1599,1599,1599,0
|
|
20231215,183600,388951303,1599,1599,1599,1599,0
|
|
20231215,183500,388951303,1599,1599,1599,1599,0
|
|
20231215,183400,388951303,1599,1599,1599,1599,0
|
|
20231215,183300,388951303,1599,1599,1599,1599,0
|
|
20231215,183200,388951303,1599,1599,1599,1599,0
|
|
20231215,183100,388951303,1599,1599,1599,1599,0
|
|
20231215,183000,388951303,1599,1599,1599,1599,0
|
|
20231215,182900,388951303,1599,1599,1599,1599,0
|
|
20231215,182800,388951303,1599,1599,1599,1599,0
|
|
20231215,182700,388951303,1599,1599,1599,1599,0
|
|
20231215,182600,388951303,1599,1599,1599,1599,0
|
|
20231215,182500,388951303,1599,1599,1599,1599,0
|
|
20231215,182400,388951303,1599,1599,1599,1599,0
|
|
20231215,182300,388951303,1599,1599,1599,1599,0
|
|
20231215,182200,388951303,1599,1599,1599,1599,0
|
|
20231215,182100,388951303,1599,1599,1599,1599,0
|
|
20231215,182000,388951303,1599,1599,1599,1599,0
|
|
20231215,181900,388951303,1599,1599,1599,1599,0
|
|
20231215,181800,388951303,1599,1599,1599,1599,0
|
|
20231215,181700,388951303,1599,1599,1599,1599,0
|
|
20231215,181600,388951303,1599,1599,1599,1599,0
|
|
20231215,181500,388951303,1599,1599,1599,1599,0
|
|
20231215,181400,388951303,1599,1599,1599,1599,0
|
|
20231215,181300,388951303,1599,1599,1599,1599,0
|
|
20231215,181200,388951303,1599,1599,1599,1599,0
|
|
20231215,181100,388951303,1599,1599,1599,1599,0
|
|
20231215,181000,388951303,1599,1599,1599,1599,3847
|
|
20231215,180900,388951303,1599,1599,1599,1599,0
|
|
20231215,180800,388951303,1599,1599,1599,1599,0
|
|
20231215,180700,388951303,1599,1599,1599,1599,0
|
|
20231215,180600,388951303,1599,1599,1599,1599,0
|
|
20231215,180500,388951303,1599,1599,1599,1599,0
|
|
20231215,180400,388951303,1599,1599,1599,1599,0
|
|
20231215,180300,388951303,1599,1599,1599,1599,0
|
|
20231215,180200,388951303,1599,1599,1599,1599,0
|
|
20231215,180100,388951303,1599,1599,1599,1599,0
|
|
20231215,180000,388951303,1599,1599,1599,1599,0
|
|
20231215,175900,388951303,1599,1599,1599,1599,0
|
|
20231215,175800,388951303,1599,1599,1599,1599,0
|
|
20231215,175700,388951303,1599,1599,1599,1599,0
|
|
20231215,175600,388951303,1599,1599,1599,1599,0
|
|
20231215,175500,388951303,1599,1599,1599,1599,0
|
|
20231215,175400,388951303,1599,1599,1599,1599,0
|
|
20231215,175300,388951303,1599,1599,1599,1599,0
|
|
20231215,175200,388951303,1599,1599,1599,1599,0
|
|
20231215,175100,388951303,1599,1599,1599,1599,0
|
|
20231215,175000,388951303,1599,1599,1599,1599,0
|
|
20231215,174900,388951303,1599,1599,1599,1599,0
|
|
20231215,174800,388951303,1599,1599,1599,1599,0
|
|
20231215,174700,388951303,1599,1599,1599,1599,0
|
|
20231215,174600,388951303,1599,1599,1599,1599,0
|
|
20231215,174500,388951303,1599,1599,1599,1599,0
|
|
20231215,174400,388951303,1599,1599,1599,1599,0
|
|
20231215,174300,388951303,1599,1599,1599,1599,0
|
|
20231215,174200,388951303,1599,1599,1599,1599,0
|
|
20231215,174100,388951303,1599,1599,1599,1599,0
|
|
20231215,174000,388951303,1599,1599,1599,1599,3847
|
|
20231215,173900,388951303,1599,1599,1599,1599,0
|
|
20231215,173800,388951303,1599,1599,1599,1599,0
|
|
20231215,173700,388951303,1599,1599,1599,1599,0
|
|
20231215,173600,388951303,1599,1599,1599,1599,0
|
|
20231215,173500,388951303,1599,1599,1599,1599,0
|
|
20231215,173400,388951303,1599,1599,1599,1599,0
|
|
20231215,173300,388951303,1599,1599,1599,1599,0
|
|
20231215,173200,388951303,1599,1599,1599,1599,0
|
|
20231215,173100,388951303,1599,1599,1599,1599,0
|
|
20231215,173000,388951303,1599,1599,1599,1599,0
|
|
20231215,172900,388951303,1599,1599,1599,1599,0
|
|
20231215,172800,388951303,1599,1599,1599,1599,0
|
|
20231215,172700,388951303,1599,1599,1599,1599,0
|
|
20231215,172600,388951303,1599,1599,1599,1599,0
|
|
20231215,172500,388951303,1599,1599,1599,1599,0
|
|
20231215,172400,388951303,1599,1599,1599,1599,0
|
|
20231215,172300,388951303,1599,1599,1599,1599,0
|
|
20231215,172200,388951303,1599,1599,1599,1599,0
|
|
20231215,172100,388951303,1599,1599,1599,1599,0
|
|
20231215,172000,388951303,1599,1599,1599,1599,0
|
|
20231215,171900,388951303,1599,1599,1599,1599,0
|
|
20231215,171800,388951303,1599,1599,1599,1599,0
|
|
20231215,171700,388951303,1599,1599,1599,1599,0
|
|
20231215,171600,388951303,1599,1599,1599,1599,0
|
|
20231215,171500,388951303,1599,1599,1599,1599,0
|
|
20231215,171400,388951303,1599,1599,1599,1599,0
|
|
20231215,171300,388951303,1599,1599,1599,1599,0
|
|
20231215,171200,388951303,1599,1599,1599,1599,0
|
|
20231215,171100,388951303,1599,1599,1599,1599,0
|
|
20231215,171000,388951303,1599,1599,1599,1599,3847
|
|
20231215,170900,388951303,1599,1599,1599,1599,0
|
|
20231215,170800,388951303,1599,1599,1599,1599,0
|
|
20231215,170700,388951303,1599,1599,1599,1599,0
|
|
20231215,170600,388951303,1599,1599,1599,1599,0
|
|
20231215,170500,388951303,1599,1599,1599,1599,0
|
|
20231215,170400,388951303,1599,1599,1599,1599,0
|
|
20231215,170300,388951303,1599,1599,1599,1599,0
|
|
20231215,170200,388951303,1599,1599,1599,1599,0
|
|
20231215,170100,388951303,1599,1599,1599,1599,0
|
|
20231215,170000,388951303,1599,1599,1599,1599,0
|
|
20231215,165900,388951303,1599,1599,1599,1599,0
|
|
20231215,165800,388951303,1599,1599,1599,1599,0
|
|
20231215,165700,388951303,1599,1599,1599,1599,0
|
|
20231215,165600,388951303,1599,1599,1599,1599,0
|
|
20231215,165500,388951303,1599,1599,1599,1599,0
|
|
20231215,165400,388951303,1599,1599,1599,1599,0
|
|
20231215,165300,388951303,1599,1599,1599,1599,0
|
|
20231215,165200,388951303,1599,1599,1599,1599,0
|
|
20231215,165100,388951303,1599,1599,1599,1599,0
|
|
20231215,165000,388951303,1599,1599,1599,1599,0
|
|
20231215,164900,388951303,1599,1599,1599,1599,0
|
|
20231215,164800,388951303,1599,1599,1599,1599,0
|
|
20231215,164700,388951303,1599,1599,1599,1599,0
|
|
20231215,164600,388951303,1599,1599,1599,1599,0
|
|
20231215,164500,388951303,1599,1599,1599,1599,0
|
|
20231215,164400,388951303,1599,1599,1599,1599,0
|
|
20231215,164300,388951303,1599,1599,1599,1599,0
|
|
20231215,164200,388951303,1599,1599,1599,1599,0
|
|
20231215,164100,388951303,1599,1599,1599,1599,0
|
|
20231215,164000,388951303,1599,1599,1599,1599,3847
|
|
20231215,163900,388951303,1599,1599,1599,1599,0
|
|
20231215,163800,388951303,1599,1599,1599,1599,0
|
|
20231215,163700,388951303,1599,1599,1599,1599,0
|
|
20231215,163600,388951303,1599,1599,1599,1599,0
|
|
20231215,163500,388951303,1599,1599,1599,1599,0
|
|
20231215,163400,388951303,1599,1599,1599,1599,0
|
|
20231215,163300,388951303,1599,1599,1599,1599,0
|
|
20231215,163200,388951303,1599,1599,1599,1599,0
|
|
20231215,163100,388951303,1599,1599,1599,1599,0
|
|
20231215,163000,388951303,1599,1599,1599,1599,0
|
|
20231215,162900,388951303,1599,1599,1599,1599,0
|
|
20231215,162800,388951303,1599,1599,1599,1599,0
|
|
20231215,162700,388951303,1599,1599,1599,1599,0
|
|
20231215,162600,388951303,1599,1599,1599,1599,0
|
|
20231215,162500,388951303,1599,1599,1599,1599,0
|
|
20231215,162400,388951303,1599,1599,1599,1599,0
|
|
20231215,162300,388951303,1599,1599,1599,1599,0
|
|
20231215,162200,388951303,1599,1599,1599,1599,0
|
|
20231215,162100,388951303,1599,1599,1599,1599,0
|
|
20231215,162000,388951303,1599,1599,1599,1599,0
|
|
20231215,161900,388951303,1599,1599,1599,1599,0
|
|
20231215,161800,388951303,1599,1599,1599,1599,0
|
|
20231215,161700,388951303,1599,1599,1599,1599,0
|
|
20231215,161600,388951303,1599,1599,1599,1599,0
|
|
20231215,161500,388951303,1599,1599,1599,1599,0
|
|
20231215,161400,388951303,1599,1599,1599,1599,0
|
|
20231215,161300,388951303,1599,1599,1599,1599,0
|
|
20231215,161200,388951303,1599,1599,1599,1599,0
|
|
20231215,161100,388951303,1599,1599,1599,1599,0
|
|
20231215,161000,388951303,1599,1599,1599,1599,3847
|
|
20231215,160900,388951303,1599,1599,1599,1599,0
|
|
20231215,160800,388951303,1599,1599,1599,1599,0
|
|
20231215,160700,388951303,1599,1599,1599,1599,0
|
|
20231215,160600,388951303,1599,1599,1599,1599,0
|
|
20231215,160500,388951303,1599,1599,1599,1599,0
|
|
20231215,160400,388951303,1599,1599,1599,1599,0
|
|
20231215,160300,388951303,1599,1599,1599,1599,0
|
|
20231215,160200,388951303,1599,1599,1599,1599,0
|
|
20231215,160100,388951303,1599,1599,1599,1599,0
|
|
20231215,160000,388951303,1599,1599,1599,1599,0
|
|
20231215,155900,388951303,1599,1599,1599,1599,0
|
|
20231215,155800,388951303,1599,1599,1599,1599,0
|
|
20231215,155700,388951303,1599,1599,1599,1599,0
|
|
20231215,155600,388951303,1599,1599,1599,1599,0
|
|
20231215,155500,388951303,1599,1599,1599,1599,0
|
|
20231215,155400,388951303,1599,1599,1599,1599,0
|
|
20231215,155300,388951303,1599,1599,1599,1599,0
|
|
20231215,155200,388951303,1599,1599,1599,1599,0
|
|
20231215,155100,388951303,1599,1599,1599,1599,0
|
|
20231215,155000,388951303,1599,1599,1599,1599,0
|
|
20231215,154900,388951303,1599,1599,1599,1599,0
|
|
20231215,154800,388951303,1599,1599,1599,1599,0
|
|
20231215,154700,388951303,1599,1599,1599,1599,0
|
|
20231215,154600,388951303,1599,1599,1599,1599,0
|
|
20231215,154500,388951303,1599,1599,1599,1599,0
|
|
20231215,154400,388951303,1599,1599,1599,1599,0
|
|
20231215,154300,388951303,1599,1599,1599,1599,0
|
|
20231215,154200,388951303,1599,1599,1599,1599,0
|
|
20231215,154100,388951303,1599,1599,1599,1599,0
|
|
20231215,154000,388951303,1599,1599,1599,1599,3847
|
|
20231215,153900,388951303,1599,1599,1599,1599,0
|
|
20231215,153800,388951303,1599,1599,1599,1599,0
|
|
20231215,153700,388951303,1599,1599,1599,1599,0
|
|
20231215,153600,388951303,1599,1599,1599,1599,0
|
|
20231215,153500,388951303,1599,1599,1599,1599,0
|
|
20231215,153400,388951303,1599,1599,1599,1599,0
|
|
20231215,153300,388951303,1599,1599,1599,1599,0
|
|
20231215,153200,388951303,1599,1599,1599,1599,0
|
|
20231215,153100,388951303,1599,1599,1599,1599,0
|
|
20231215,153000,388951303,1599,1599,1599,1599,3847
|
|
20231215,152900,382799950,1600,1600,1600,1600,0
|
|
20231215,152800,382799950,1600,1600,1600,1600,0
|
|
20231215,152700,382799950,1600,1600,1600,1600,0
|
|
20231215,152600,382799950,1600,1600,1600,1600,0
|
|
20231215,152500,382799950,1600,1600,1600,1600,0
|
|
20231215,152400,382799950,1600,1600,1600,1600,0
|
|
20231215,152300,382799950,1600,1600,1600,1600,0
|
|
20231215,152200,382799950,1600,1600,1600,1600,0
|
|
20231215,152100,382799950,1600,1600,1600,1600,0
|
|
20231215,152000,382799950,1600,1600,1600,1600,0
|
|
20231215,151900,382799950,1600,1599,1600,1599,456
|
|
20231215,151800,382070540,1600,1600,1600,1600,5
|
|
20231215,151700,382062540,1599,1600,1600,1598,771
|
|
20231215,151600,380829773,1600,1598,1600,1598,41
|
|
20231215,151500,380764243,1600,1599,1600,1599,14
|
|
20231215,151400,380741853,1600,1600,1600,1600,0
|
|
20231215,151300,380741853,1600,1599,1600,1599,101
|
|
20231215,151200,380580353,1599,1599,1599,1599,2
|
|
20231215,151100,380577155,1599,1599,1599,1599,1
|
|
20231215,151000,380575556,1598,1599,1599,1598,1714
|
|
20231215,150900,377836484,1600,1600,1600,1599,3
|
|
20231215,150800,377831685,1599,1599,1599,1599,423
|
|
20231215,150700,377155308,1599,1599,1599,1599,0
|
|
20231215,150600,377155308,1599,1599,1599,1599,95
|
|
20231215,150500,377003403,1598,1598,1598,1598,2
|
|
20231215,150400,377000207,1600,1600,1600,1600,500
|
|
20231215,150300,376200207,1600,1600,1600,1600,0
|
|
20231215,150200,376200207,1600,1600,1600,1600,200
|
|
20231215,150100,375880207,1598,1598,1598,1598,0
|
|
20231215,150000,375880207,1598,1598,1598,1598,74
|
|
20231215,145900,375761955,1597,1597,1597,1597,0
|
|
20231215,145800,375761955,1597,1597,1597,1597,1
|
|
20231215,145700,375760358,1597,1601,1601,1597,8914
|
|
20231215,145600,361506473,1601,1601,1601,1601,9
|
|
20231215,145500,361492064,1601,1601,1601,1601,1
|
|
20231215,145400,361490463,1600,1600,1600,1600,258
|
|
20231215,145300,361077663,1601,1601,1601,1600,430
|
|
20231215,145200,360389656,1601,1601,1601,1601,0
|
|
20231215,145100,360389656,1601,1601,1601,1601,32
|
|
20231215,145000,360338424,1601,1601,1601,1601,0
|
|
20231215,144900,360338424,1601,1601,1601,1601,0
|
|
20231215,144800,360338424,1601,1600,1601,1598,2397
|
|
20231215,144700,356507298,1601,1601,1601,1601,111
|
|
20231215,144600,356329587,1603,1603,1603,1603,0
|
|
20231215,144500,356329587,1603,1603,1603,1603,0
|
|
20231215,144400,356329587,1603,1602,1603,1602,2
|
|
20231215,144300,356326382,1603,1603,1603,1603,1
|
|
20231215,144200,356324779,1602,1602,1602,1602,501
|
|
20231215,144100,355522177,1599,1601,1601,1599,1390
|
|
20231215,144000,353299081,1601,1600,1601,1600,2772
|
|
20231215,143900,348863797,1601,1601,1601,1601,20
|
|
20231215,143800,348831777,1601,1600,1601,1600,11
|
|
20231215,143700,348814176,1600,1600,1600,1600,10
|
|
20231215,143600,348798176,1601,1601,1601,1601,0
|
|
20231215,143500,348798176,1601,1601,1601,1601,0
|
|
20231215,143400,348798176,1601,1601,1601,1601,8
|
|
20231215,143300,348785368,1601,1601,1601,1601,11
|
|
20231215,143200,348767757,1601,1601,1601,1601,1
|
|
20231215,143100,348766156,1602,1602,1602,1602,1
|
|
20231215,143000,348764554,1600,1600,1600,1600,6
|
|
20231215,142900,348754954,1600,1600,1600,1600,131
|
|
20231215,142800,348545354,1600,1602,1602,1600,7549
|
|
20231215,142700,336461794,1601,1601,1601,1601,10
|
|
20231215,142600,336445784,1602,1601,1602,1601,21
|
|
20231215,142500,336412152,1602,1601,1602,1601,1487
|
|
20231215,142400,334031464,1602,1602,1602,1602,1
|
|
20231215,142300,334029862,1600,1601,1601,1600,1346
|
|
20231215,142200,331876081,1600,1600,1600,1600,26
|
|
20231215,142100,331834481,1602,1602,1602,1602,18
|
|
20231215,142000,331805645,1600,1601,1601,1600,108
|
|
20231215,141900,331632745,1601,1598,1601,1598,436
|
|
20231215,141800,330935364,1601,1601,1601,1598,668
|
|
20231215,141700,329867894,1603,1603,1603,1603,0
|
|
20231215,141600,329867894,1603,1601,1603,1601,37
|
|
20231215,141500,329808636,1597,1597,1597,1597,0
|
|
20231215,141400,329808636,1597,1599,1599,1597,958
|
|
20231215,141300,328278458,1601,1601,1601,1601,14
|
|
20231215,141200,328256044,1603,1598,1603,1598,3568
|
|
20231215,141100,322539681,1598,1598,1598,1598,5656
|
|
20231215,141000,313501393,1599,1599,1599,1599,100
|
|
20231215,140900,313341493,1599,1599,1599,1599,734
|
|
20231215,140800,312167827,1601,1599,1601,1598,2537
|
|
20231215,140700,308110872,1600,1600,1600,1600,0
|
|
20231215,140600,308110872,1600,1600,1600,1600,746
|
|
20231215,140500,306917272,1600,1600,1600,1600,0
|
|
20231215,140400,306917272,1600,1602,1602,1600,15287
|
|
20231215,140300,282443775,1603,1603,1603,1603,0
|
|
20231215,140200,282443775,1603,1602,1603,1602,60
|
|
20231215,140100,282347604,1601,1601,1601,1601,2000
|
|
20231215,140000,279145604,1602,1602,1602,1602,373
|
|
20231215,135900,278548058,1601,1601,1601,1601,200
|
|
20231215,135800,278227858,1602,1602,1602,1602,274
|
|
20231215,135700,277788910,1602,1602,1602,1602,0
|
|
20231215,135600,277788910,1602,1602,1602,1602,200
|
|
20231215,135500,277468510,1602,1602,1602,1602,0
|
|
20231215,135400,277468510,1602,1602,1602,1602,0
|
|
20231215,135300,277468510,1602,1602,1602,1602,0
|
|
20231215,135200,277468510,1602,1602,1602,1602,164
|
|
20231215,135100,277205782,1602,1602,1602,1602,5
|
|
20231215,135000,277197772,1602,1602,1602,1602,12
|
|
20231215,134900,277178548,1602,1602,1602,1602,3
|
|
20231215,134800,277173742,1603,1603,1603,1603,0
|
|
20231215,134700,277173742,1603,1603,1603,1603,0
|
|
20231215,134600,277173742,1603,1603,1603,1603,100
|
|
20231215,134500,277013442,1602,1602,1602,1602,13
|
|
20231215,134400,276992616,1602,1602,1602,1602,3
|
|
20231215,134300,276987810,1602,1602,1602,1602,10
|
|
20231215,134200,276971790,1603,1603,1603,1603,1
|
|
20231215,134100,276970187,1603,1603,1603,1603,0
|
|
20231215,134000,276970187,1603,1603,1603,1603,0
|
|
20231215,133900,276970187,1603,1602,1603,1602,318
|
|
20231215,133800,276460451,1603,1603,1603,1603,2010
|
|
20231215,133700,273238421,1605,1605,1605,1605,2
|
|
20231215,133600,273235211,1605,1605,1605,1605,198
|
|
20231215,133500,272917421,1605,1605,1605,1605,0
|
|
20231215,133400,272917421,1605,1605,1605,1605,0
|
|
20231215,133300,272917421,1605,1604,1605,1604,937
|
|
20231215,133200,271414272,1603,1603,1603,1603,1000
|
|
20231215,133100,269811272,1602,1602,1602,1602,1
|
|
20231215,133000,269809670,1602,1602,1602,1602,62
|
|
20231215,132900,269710346,1602,1602,1602,1602,0
|
|
20231215,132800,269710346,1602,1602,1602,1602,124
|
|
20231215,132700,269511698,1602,1602,1602,1601,440
|
|
20231215,132600,268806858,1602,1602,1602,1602,0
|
|
20231215,132500,268806858,1602,1602,1602,1602,6
|
|
20231215,132400,268797246,1602,1602,1602,1602,0
|
|
20231215,132300,268797246,1602,1602,1602,1602,0
|
|
20231215,132200,268797246,1602,1602,1602,1602,5
|
|
20231215,132100,268789236,1601,1601,1601,1601,0
|
|
20231215,132000,268789236,1601,1601,1601,1601,0
|
|
20231215,131900,268789236,1601,1601,1601,1601,1512
|
|
20231215,131800,266368524,1600,1600,1600,1600,0
|
|
20231215,131700,266368524,1600,1600,1600,1600,0
|
|
20231215,131600,266368524,1600,1601,1601,1600,31
|
|
20231215,131500,266318894,1600,1600,1600,1600,0
|
|
20231215,131400,266318894,1600,1600,1600,1600,55
|
|
20231215,131300,266230894,1601,1601,1601,1601,0
|
|
20231215,131200,266230894,1601,1601,1601,1601,2
|
|
20231215,131100,266227692,1601,1601,1601,1601,0
|
|
20231215,131000,266227692,1601,1601,1601,1601,0
|
|
20231215,130900,266227692,1601,1601,1601,1601,0
|
|
20231215,130800,266227692,1601,1601,1601,1601,20
|
|
20231215,130700,266195672,1600,1600,1600,1600,1000
|
|
20231215,130600,264595672,1600,1601,1601,1600,1005
|
|
20231215,130500,262987667,1601,1601,1601,1601,0
|
|
20231215,130400,262987667,1601,1601,1601,1601,0
|
|
20231215,130300,262987667,1601,1601,1601,1601,0
|
|
20231215,130200,262987667,1601,1601,1601,1601,0
|
|
20231215,130100,262987667,1601,1601,1601,1601,328
|
|
20231215,130000,262462539,1601,1602,1602,1601,190
|
|
20231215,125900,262158347,1602,1602,1602,1602,3
|
|
20231215,125800,262153541,1602,1601,1602,1601,299
|
|
20231215,125700,261674829,1601,1601,1601,1601,100
|
|
20231215,125600,261514729,1601,1601,1601,1601,1
|
|
20231215,125500,261513128,1601,1601,1601,1601,82
|
|
20231215,125400,261381846,1601,1601,1601,1601,83
|
|
20231215,125300,261248963,1601,1601,1601,1601,63
|
|
20231215,125200,261148100,1601,1601,1601,1601,215
|
|
20231215,125100,260803885,1600,1600,1600,1600,0
|
|
20231215,125000,260803885,1600,1600,1600,1600,0
|
|
20231215,124900,260803885,1600,1600,1600,1600,0
|
|
20231215,124800,260803885,1600,1600,1600,1600,0
|
|
20231215,124700,260803885,1600,1601,1601,1600,900
|
|
20231215,124600,259363883,1602,1602,1602,1602,0
|
|
20231215,124500,259363883,1602,1601,1602,1601,8
|
|
20231215,124400,259351072,1601,1601,1601,1601,37
|
|
20231215,124300,259291835,1601,1601,1601,1601,8
|
|
20231215,124200,259279027,1601,1601,1601,1601,0
|
|
20231215,124100,259279027,1601,1601,1601,1601,0
|
|
20231215,124000,259279027,1601,1601,1601,1601,1
|
|
20231215,123900,259277426,1601,1601,1601,1601,0
|
|
20231215,123800,259277426,1601,1601,1601,1601,10
|
|
20231215,123700,259261416,1600,1600,1600,1600,300
|
|
20231215,123600,258781416,1600,1600,1600,1600,10
|
|
20231215,123500,258765416,1600,1600,1600,1600,0
|
|
20231215,123400,258765416,1600,1600,1600,1600,0
|
|
20231215,123300,258765416,1600,1600,1600,1600,0
|
|
20231215,123200,258765416,1600,1600,1600,1600,0
|
|
20231215,123100,258765416,1600,1600,1600,1600,0
|
|
20231215,123000,258765416,1600,1600,1600,1600,10
|
|
20231215,122900,258749416,1600,1600,1600,1600,0
|
|
20231215,122800,258749416,1600,1600,1600,1600,0
|
|
20231215,122700,258749416,1600,1600,1600,1600,0
|
|
20231215,122600,258749416,1600,1600,1600,1600,0
|
|
20231215,122500,258749416,1600,1600,1600,1600,0
|
|
20231215,122400,258749416,1600,1600,1600,1600,0
|
|
20231215,122300,258749416,1600,1601,1601,1600,2502
|
|
20231215,122200,254745342,1602,1602,1602,1602,100
|
|
20231215,122100,254585142,1601,1601,1601,1601,0
|
|
20231215,122000,254585142,1601,1601,1601,1601,0
|
|
20231215,121900,254585142,1601,1601,1601,1601,0
|
|
20231215,121800,254585142,1601,1601,1601,1601,0
|
|
20231215,121700,254585142,1601,1601,1601,1601,100
|
|
20231215,121600,254425042,1601,1601,1601,1601,548
|
|
20231215,121500,253547694,1601,1601,1601,1601,0
|
|
20231215,121400,253547694,1601,1601,1601,1601,0
|
|
20231215,121300,253547694,1601,1601,1601,1601,1
|
|
20231215,121200,253546093,1601,1601,1601,1601,100
|
|
20231215,121100,253385993,1601,1601,1601,1601,0
|
|
20231215,121000,253385993,1601,1601,1601,1601,0
|
|
20231215,120900,253385993,1601,1601,1601,1601,0
|
|
20231215,120800,253385993,1601,1604,1604,1601,6
|
|
20231215,120700,253376372,1604,1604,1604,1604,0
|
|
20231215,120600,253376372,1604,1604,1604,1604,0
|
|
20231215,120500,253376372,1604,1604,1604,1604,0
|
|
20231215,120400,253376372,1604,1604,1604,1604,0
|
|
20231215,120300,253376372,1604,1604,1604,1604,10
|
|
20231215,120200,253360332,1600,1600,1600,1600,0
|
|
20231215,120100,253360332,1600,1600,1600,1600,0
|
|
20231215,120000,253360332,1600,1600,1600,1600,0
|
|
20231215,115900,253360332,1600,1600,1600,1600,17
|
|
20231215,115800,253333132,1600,1600,1600,1600,0
|
|
20231215,115700,253333132,1600,1600,1600,1600,0
|
|
20231215,115600,253333132,1600,1600,1600,1600,0
|
|
20231215,115500,253333132,1600,1600,1600,1600,60
|
|
20231215,115400,253237132,1600,1603,1603,1600,4445
|
|
20231215,115300,246121161,1604,1604,1604,1604,0
|
|
20231215,115200,246121161,1604,1604,1604,1604,0
|
|
20231215,115100,246121161,1604,1604,1604,1604,2
|
|
20231215,115000,246117953,1604,1604,1604,1604,0
|
|
20231215,114900,246117953,1604,1604,1604,1604,0
|
|
20231215,114800,246117953,1604,1604,1604,1604,0
|
|
20231215,114700,246117953,1604,1604,1604,1604,450
|
|
20231215,114600,245396153,1604,1604,1604,1604,0
|
|
20231215,114500,245396153,1604,1603,1604,1603,12
|
|
20231215,114400,245376915,1604,1604,1604,1604,0
|
|
20231215,114300,245376915,1604,1604,1604,1604,50
|
|
20231215,114200,245296715,1604,1603,1604,1603,50
|
|
20231215,114100,245216525,1602,1604,1604,1602,5011
|
|
20231215,114000,237186052,1604,1604,1604,1604,2973
|
|
20231215,113900,232417360,1604,1604,1604,1604,1521
|
|
20231215,113800,229977676,1604,1604,1604,1604,0
|
|
20231215,113700,229977676,1604,1604,1604,1604,325
|
|
20231215,113600,229456376,1605,1605,1605,1605,0
|
|
20231215,113500,229456376,1605,1605,1605,1605,2
|
|
20231215,113400,229453166,1605,1605,1605,1605,1
|
|
20231215,113300,229451561,1605,1605,1605,1605,21
|
|
20231215,113200,229417856,1605,1605,1605,1605,1250
|
|
20231215,113100,227411606,1605,1605,1605,1605,240
|
|
20231215,113000,227026406,1605,1605,1605,1605,3399
|
|
20231215,112900,221571011,1605,1605,1605,1605,0
|
|
20231215,112800,221571011,1605,1605,1605,1605,0
|
|
20231215,112700,221571011,1605,1605,1605,1605,100
|
|
20231215,112600,221410511,1605,1605,1605,1605,5000
|
|
20231215,112500,213385511,1606,1606,1606,1605,188
|
|
20231215,112400,213083703,1605,1605,1606,1605,527
|
|
20231215,112300,212237861,1605,1605,1605,1605,708
|
|
20231215,112200,211101521,1605,1605,1605,1605,0
|
|
20231215,112100,211101521,1605,1606,1606,1605,3347
|
|
20231215,112000,205729462,1606,1606,1606,1606,2
|
|
20231215,111900,205726250,1606,1606,1606,1606,0
|
|
20231215,111800,205726250,1606,1606,1606,1606,0
|
|
20231215,111700,205726250,1606,1606,1606,1606,0
|
|
20231215,111600,205726250,1606,1606,1606,1606,5
|
|
20231215,111500,205718220,1606,1606,1606,1606,10
|
|
20231215,111400,205702160,1606,1606,1606,1606,2
|
|
20231215,111300,205698948,1606,1606,1606,1606,0
|
|
20231215,111200,205698948,1606,1606,1606,1606,70
|
|
20231215,111100,205586528,1606,1606,1606,1606,1
|
|
20231215,111000,205584922,1606,1606,1606,1606,119
|
|
20231215,110900,205393808,1606,1606,1606,1606,1
|
|
20231215,110800,205392202,1606,1606,1606,1606,0
|
|
20231215,110700,205392202,1606,1606,1606,1606,0
|
|
20231215,110600,205392202,1606,1606,1606,1606,0
|
|
20231215,110500,205392202,1606,1606,1606,1606,310
|
|
20231215,110400,204894342,1606,1606,1606,1606,0
|
|
20231215,110300,204894342,1606,1606,1606,1606,0
|
|
20231215,110200,204894342,1606,1606,1606,1606,0
|
|
20231215,110100,204894342,1606,1606,1606,1606,0
|
|
20231215,110000,204894342,1606,1606,1606,1606,1
|
|
20231215,105900,204892736,1606,1606,1606,1606,2
|
|
20231215,105800,204889524,1607,1607,1607,1607,200
|
|
20231215,105700,204568124,1607,1607,1607,1607,65
|
|
20231215,105600,204463669,1606,1607,1607,1606,1152
|
|
20231215,105500,202613555,1606,1606,1607,1606,6242
|
|
20231215,105400,192588894,1606,1607,1607,1606,209
|
|
20231215,105300,192253180,1607,1608,1608,1607,15
|
|
20231215,105200,192229074,1608,1606,1608,1606,810
|
|
20231215,105100,190927396,1606,1608,1609,1606,960
|
|
20231215,105000,189384106,1609,1609,1609,1609,0
|
|
20231215,104900,189384106,1609,1608,1609,1608,3584
|
|
20231215,104800,183620923,1609,1608,1609,1608,2542
|
|
20231215,104700,179533279,1608,1607,1608,1607,1404
|
|
20231215,104600,177276871,1607,1605,1607,1605,2942
|
|
20231215,104500,172552455,1605,1606,1606,1605,1729
|
|
20231215,104400,169777293,1606,1606,1606,1606,2
|
|
20231215,104300,169774081,1606,1606,1606,1605,104
|
|
20231215,104200,169607157,1605,1606,1606,1605,990
|
|
20231215,104100,168018169,1606,1606,1606,1605,4049
|
|
20231215,104000,161517375,1606,1604,1606,1604,5379
|
|
20231215,103900,152881833,1604,1604,1604,1604,1
|
|
20231215,103800,152880229,1603,1604,1604,1603,4
|
|
20231215,103700,152873816,1603,1603,1603,1603,11
|
|
20231215,103600,152856183,1603,1603,1603,1603,2
|
|
20231215,103500,152852977,1604,1604,1604,1604,0
|
|
20231215,103400,152852977,1604,1604,1604,1604,0
|
|
20231215,103300,152852977,1604,1604,1604,1604,0
|
|
20231215,103200,152852977,1604,1604,1604,1604,2
|
|
20231215,103100,152849769,1601,1604,1605,1601,2618
|
|
20231215,103000,148648769,1605,1605,1605,1605,0
|
|
20231215,102900,148648769,1605,1601,1605,1601,13
|
|
20231215,102800,148627944,1606,1605,1606,1604,1881
|
|
20231215,102700,145609342,1605,1602,1605,1602,9057
|
|
20231215,102600,131090750,1602,1599,1602,1598,12664
|
|
20231215,102500,110830595,1599,1599,1599,1598,1500
|
|
20231215,102400,108432583,1599,1599,1599,1599,799
|
|
20231215,102300,107154982,1599,1599,1600,1599,4760
|
|
20231215,102200,99543732,1600,1600,1600,1600,100
|
|
20231215,102100,99383732,1599,1599,1599,1599,0
|
|
20231215,102000,99383732,1599,1599,1599,1599,0
|
|
20231215,101900,99383732,1599,1599,1599,1599,1000
|
|
20231215,101800,97784732,1599,1599,1599,1599,100
|
|
20231215,101700,97624832,1599,1600,1600,1599,7
|
|
20231215,101600,97613638,1600,1600,1600,1600,20
|
|
20231215,101500,97581638,1600,1600,1600,1600,2
|
|
20231215,101400,97578438,1598,1600,1600,1598,43
|
|
20231215,101300,97509698,1600,1600,1600,1600,21
|
|
20231215,101200,97476098,1600,1599,1600,1599,1041
|
|
20231215,101100,95811135,1599,1598,1599,1598,2041
|
|
20231215,101000,92549613,1598,1598,1598,1598,260
|
|
20231215,100900,92134133,1598,1598,1599,1598,137
|
|
20231215,100800,91915082,1599,1598,1599,1598,410
|
|
20231215,100700,91259878,1598,1598,1598,1598,40
|
|
20231215,100600,91195958,1599,1599,1599,1598,36
|
|
20231215,100500,91138405,1599,1599,1599,1599,309
|
|
20231215,100400,90644314,1598,1598,1598,1598,2322
|
|
20231215,100300,86933758,1599,1598,1599,1598,49
|
|
20231215,100200,86855408,1598,1598,1598,1598,10
|
|
20231215,100100,86839428,1599,1599,1599,1598,405
|
|
20231215,100000,86192226,1599,1598,1599,1598,438
|
|
20231215,095900,85492194,1599,1600,1600,1599,1412
|
|
20231215,095800,83234306,1600,1600,1601,1600,465
|
|
20231215,095700,82489874,1600,1600,1600,1600,18
|
|
20231215,095600,82461074,1600,1601,1601,1599,1387
|
|
20231215,095500,80240689,1601,1601,1601,1601,5
|
|
20231215,095400,80232684,1601,1599,1601,1599,798
|
|
20231215,095300,78955882,1599,1598,1599,1598,234
|
|
20231215,095200,78581750,1598,1599,1599,1598,599
|
|
20231215,095100,77624095,1599,1599,1599,1598,1764
|
|
20231215,095000,74804901,1598,1598,1598,1598,318
|
|
20231215,094900,74296737,1599,1598,1599,1598,369
|
|
20231215,094800,73706828,1599,1599,1599,1599,624
|
|
20231215,094700,72709052,1600,1601,1601,1600,1621
|
|
20231215,094600,70114642,1602,1602,1603,1602,994
|
|
20231215,094500,68522251,1602,1602,1602,1602,866
|
|
20231215,094400,67134919,1602,1602,1602,1602,1
|
|
20231215,094300,67133317,1602,1601,1602,1601,556
|
|
20231215,094200,66243148,1601,1600,1601,1600,430
|
|
20231215,094100,65555147,1599,1600,1600,1599,214
|
|
20231215,094000,65212946,1600,1600,1600,1600,16
|
|
20231215,093900,65187346,1600,1600,1600,1598,248
|
|
20231215,093800,64790946,1600,1598,1600,1598,774
|
|
20231215,093700,63553402,1598,1598,1598,1598,4860
|
|
20231215,093600,55787122,1600,1599,1600,1599,8
|
|
20231215,093500,55774329,1599,1599,1599,1599,502
|
|
20231215,093400,54971631,1598,1597,1598,1597,2279
|
|
20231215,093300,51330608,1596,1597,1597,1596,2682
|
|
20231215,093200,47048955,1598,1597,1598,1597,5
|
|
20231215,093100,47040966,1598,1598,1598,1598,0
|
|
20231215,093000,47040966,1598,1598,1598,1598,6
|
|
20231215,092900,47031378,1597,1598,1598,1597,762
|
|
20231215,092800,45814264,1598,1598,1598,1597,64
|
|
20231215,092700,45711996,1598,1598,1598,1598,100
|
|
20231215,092600,45552196,1595,1595,1595,1595,1149
|
|
20231215,092500,43719541,1595,1595,1595,1595,171
|
|
20231215,092400,43446796,1595,1598,1598,1595,9443
|
|
20231215,092300,28382404,1598,1598,1598,1598,1221
|
|
20231215,092200,26431246,1598,1599,1599,1598,48
|
|
20231215,092100,26354496,1599,1599,1599,1599,50
|
|
20231215,092000,26274546,1598,1599,1599,1598,11
|
|
20231215,091900,26256958,1599,1599,1599,1599,139
|
|
20231215,091800,26034697,1598,1599,1599,1598,283
|
|
20231215,091700,25582430,1598,1598,1598,1598,240
|
|
20231215,091600,25198910,1598,1599,1599,1598,358
|
|
20231215,091500,24626814,1599,1599,1599,1599,28
|
|
20231215,091400,24582042,1599,1599,1599,1599,153
|
|
20231215,091300,24337395,1599,1599,1599,1599,623
|
|
20231215,091200,23341218,1599,1599,1600,1599,807
|
|
20231215,091100,22050525,1600,1600,1600,1600,7
|
|
20231215,091000,22039325,1598,1598,1598,1598,0
|
|
20231215,090900,22039325,1598,1598,1598,1598,600
|
|
20231215,090800,21080525,1600,1599,1601,1599,2037
|
|
20231215,090700,17821745,1597,1596,1597,1595,3036
|
|
20231215,090600,12976929,1596,1599,1599,1596,419
|
|
20231215,090500,12307978,1599,1599,1599,1599,55
|
|
20231215,090400,12220033,1602,1603,1603,1598,9
|
|
20231215,090300,12205636,1603,1603,1603,1602,12
|
|
20231215,090200,12186401,1604,1603,1604,1603,352
|
|
20231215,090100,11621794,1602,1598,1602,1598,30
|
|
20231215,090000,11573829,1598,1595,1598,1595,7255
|