613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,191000,522846704,1605,1605,1605,1605,765
|
|
20231218,190900,522846704,1605,1605,1605,1605,0
|
|
20231218,190800,522846704,1605,1605,1605,1605,0
|
|
20231218,190700,522846704,1605,1605,1605,1605,0
|
|
20231218,190600,522846704,1605,1605,1605,1605,0
|
|
20231218,190500,522846704,1605,1605,1605,1605,0
|
|
20231218,190400,522846704,1605,1605,1605,1605,0
|
|
20231218,190300,522846704,1605,1605,1605,1605,0
|
|
20231218,190200,522846704,1605,1605,1605,1605,0
|
|
20231218,190100,522846704,1605,1605,1605,1605,0
|
|
20231218,190000,522846704,1605,1605,1605,1605,0
|
|
20231218,185900,522846704,1605,1605,1605,1605,0
|
|
20231218,185800,522846704,1605,1605,1605,1605,0
|
|
20231218,185700,522846704,1605,1605,1605,1605,0
|
|
20231218,185600,522846704,1605,1605,1605,1605,0
|
|
20231218,185500,522846704,1605,1605,1605,1605,0
|
|
20231218,185400,522846704,1605,1605,1605,1605,0
|
|
20231218,185300,522846704,1605,1605,1605,1605,0
|
|
20231218,185200,522846704,1605,1605,1605,1605,0
|
|
20231218,185100,522846704,1605,1605,1605,1605,0
|
|
20231218,185000,522846704,1605,1605,1605,1605,0
|
|
20231218,184900,522846704,1605,1605,1605,1605,0
|
|
20231218,184800,522846704,1605,1605,1605,1605,0
|
|
20231218,184700,522846704,1605,1605,1605,1605,0
|
|
20231218,184600,522846704,1605,1605,1605,1605,0
|
|
20231218,184500,522846704,1605,1605,1605,1605,0
|
|
20231218,184400,522846704,1605,1605,1605,1605,0
|
|
20231218,184300,522846704,1605,1605,1605,1605,0
|
|
20231218,184200,522846704,1605,1605,1605,1605,0
|
|
20231218,184100,522846704,1605,1605,1605,1605,0
|
|
20231218,184000,522846704,1605,1605,1605,1605,765
|
|
20231218,183900,522846704,1605,1605,1605,1605,0
|
|
20231218,183800,522846704,1605,1605,1605,1605,0
|
|
20231218,183700,522846704,1605,1605,1605,1605,0
|
|
20231218,183600,522846704,1605,1605,1605,1605,0
|
|
20231218,183500,522846704,1605,1605,1605,1605,0
|
|
20231218,183400,522846704,1605,1605,1605,1605,0
|
|
20231218,183300,522846704,1605,1605,1605,1605,0
|
|
20231218,183200,522846704,1605,1605,1605,1605,0
|
|
20231218,183100,522846704,1605,1605,1605,1605,0
|
|
20231218,183000,522846704,1605,1605,1605,1605,0
|
|
20231218,182900,522846704,1605,1605,1605,1605,0
|
|
20231218,182800,522846704,1605,1605,1605,1605,0
|
|
20231218,182700,522846704,1605,1605,1605,1605,0
|
|
20231218,182600,522846704,1605,1605,1605,1605,0
|
|
20231218,182500,522846704,1605,1605,1605,1605,0
|
|
20231218,182400,522846704,1605,1605,1605,1605,0
|
|
20231218,182300,522846704,1605,1605,1605,1605,0
|
|
20231218,182200,522846704,1605,1605,1605,1605,0
|
|
20231218,182100,522846704,1605,1605,1605,1605,0
|
|
20231218,182000,522846704,1605,1605,1605,1605,0
|
|
20231218,181900,522846704,1605,1605,1605,1605,0
|
|
20231218,181800,522846704,1605,1605,1605,1605,0
|
|
20231218,181700,522846704,1605,1605,1605,1605,0
|
|
20231218,181600,522846704,1605,1605,1605,1605,0
|
|
20231218,181500,522846704,1605,1605,1605,1605,0
|
|
20231218,181400,522846704,1605,1605,1605,1605,0
|
|
20231218,181300,522846704,1605,1605,1605,1605,0
|
|
20231218,181200,522846704,1605,1605,1605,1605,0
|
|
20231218,181100,522846704,1605,1605,1605,1605,0
|
|
20231218,181000,522846704,1605,1605,1605,1605,765
|
|
20231218,180900,522846704,1605,1605,1605,1605,0
|
|
20231218,180800,522846704,1605,1605,1605,1605,0
|
|
20231218,180700,522846704,1605,1605,1605,1605,0
|
|
20231218,180600,522846704,1605,1605,1605,1605,0
|
|
20231218,180500,522846704,1605,1605,1605,1605,0
|
|
20231218,180400,522846704,1605,1605,1605,1605,0
|
|
20231218,180300,522846704,1605,1605,1605,1605,0
|
|
20231218,180200,522846704,1605,1605,1605,1605,0
|
|
20231218,180100,522846704,1605,1605,1605,1605,0
|
|
20231218,180000,522846704,1605,1605,1605,1605,0
|
|
20231218,175900,522846704,1605,1605,1605,1605,0
|
|
20231218,175800,522846704,1605,1605,1605,1605,0
|
|
20231218,175700,522846704,1605,1605,1605,1605,0
|
|
20231218,175600,522846704,1605,1605,1605,1605,0
|
|
20231218,175500,522846704,1605,1605,1605,1605,0
|
|
20231218,175400,522846704,1605,1605,1605,1605,0
|
|
20231218,175300,522846704,1605,1605,1605,1605,0
|
|
20231218,175200,522846704,1605,1605,1605,1605,0
|
|
20231218,175100,522846704,1605,1605,1605,1605,0
|
|
20231218,175000,522846704,1605,1605,1605,1605,0
|
|
20231218,174900,522846704,1605,1605,1605,1605,0
|
|
20231218,174800,522846704,1605,1605,1605,1605,0
|
|
20231218,174700,522846704,1605,1605,1605,1605,0
|
|
20231218,174600,522846704,1605,1605,1605,1605,0
|
|
20231218,174500,522846704,1605,1605,1605,1605,0
|
|
20231218,174400,522846704,1605,1605,1605,1605,0
|
|
20231218,174300,522846704,1605,1605,1605,1605,0
|
|
20231218,174200,522846704,1605,1605,1605,1605,0
|
|
20231218,174100,522846704,1605,1605,1605,1605,0
|
|
20231218,174000,522846704,1605,1605,1605,1605,765
|
|
20231218,173900,522846704,1605,1605,1605,1605,0
|
|
20231218,173800,522846704,1605,1605,1605,1605,0
|
|
20231218,173700,522846704,1605,1605,1605,1605,0
|
|
20231218,173600,522846704,1605,1605,1605,1605,0
|
|
20231218,173500,522846704,1605,1605,1605,1605,0
|
|
20231218,173400,522846704,1605,1605,1605,1605,0
|
|
20231218,173300,522846704,1605,1605,1605,1605,0
|
|
20231218,173200,522846704,1605,1605,1605,1605,0
|
|
20231218,173100,522846704,1605,1605,1605,1605,0
|
|
20231218,173000,522846704,1605,1605,1605,1605,0
|
|
20231218,172900,522846704,1605,1605,1605,1605,0
|
|
20231218,172800,522846704,1605,1605,1605,1605,0
|
|
20231218,172700,522846704,1605,1605,1605,1605,0
|
|
20231218,172600,522846704,1605,1605,1605,1605,0
|
|
20231218,172500,522846704,1605,1605,1605,1605,0
|
|
20231218,172400,522846704,1605,1605,1605,1605,0
|
|
20231218,172300,522846704,1605,1605,1605,1605,0
|
|
20231218,172200,522846704,1605,1605,1605,1605,0
|
|
20231218,172100,522846704,1605,1605,1605,1605,0
|
|
20231218,172000,522846704,1605,1605,1605,1605,0
|
|
20231218,171900,522846704,1605,1605,1605,1605,0
|
|
20231218,171800,522846704,1605,1605,1605,1605,0
|
|
20231218,171700,522846704,1605,1605,1605,1605,0
|
|
20231218,171600,522846704,1605,1605,1605,1605,0
|
|
20231218,171500,522846704,1605,1605,1605,1605,0
|
|
20231218,171400,522846704,1605,1605,1605,1605,0
|
|
20231218,171300,522846704,1605,1605,1605,1605,0
|
|
20231218,171200,522846704,1605,1605,1605,1605,0
|
|
20231218,171100,522846704,1605,1605,1605,1605,0
|
|
20231218,171000,522846704,1605,1605,1605,1605,765
|
|
20231218,170900,522846704,1605,1605,1605,1605,0
|
|
20231218,170800,522846704,1605,1605,1605,1605,0
|
|
20231218,170700,522846704,1605,1605,1605,1605,0
|
|
20231218,170600,522846704,1605,1605,1605,1605,0
|
|
20231218,170500,522846704,1605,1605,1605,1605,0
|
|
20231218,170400,522846704,1605,1605,1605,1605,0
|
|
20231218,170300,522846704,1605,1605,1605,1605,0
|
|
20231218,170200,522846704,1605,1605,1605,1605,0
|
|
20231218,170100,522846704,1605,1605,1605,1605,0
|
|
20231218,170000,522846704,1605,1605,1605,1605,0
|
|
20231218,165900,522846704,1605,1605,1605,1605,0
|
|
20231218,165800,522846704,1605,1605,1605,1605,0
|
|
20231218,165700,522846704,1605,1605,1605,1605,0
|
|
20231218,165600,522846704,1605,1605,1605,1605,0
|
|
20231218,165500,522846704,1605,1605,1605,1605,0
|
|
20231218,165400,522846704,1605,1605,1605,1605,0
|
|
20231218,165300,522846704,1605,1605,1605,1605,0
|
|
20231218,165200,522846704,1605,1605,1605,1605,0
|
|
20231218,165100,522846704,1605,1605,1605,1605,0
|
|
20231218,165000,522846704,1605,1605,1605,1605,0
|
|
20231218,164900,522846704,1605,1605,1605,1605,0
|
|
20231218,164800,522846704,1605,1605,1605,1605,0
|
|
20231218,164700,522846704,1605,1605,1605,1605,0
|
|
20231218,164600,522846704,1605,1605,1605,1605,0
|
|
20231218,164500,522846704,1605,1605,1605,1605,0
|
|
20231218,164400,522846704,1605,1605,1605,1605,0
|
|
20231218,164300,522846704,1605,1605,1605,1605,0
|
|
20231218,164200,522846704,1605,1605,1605,1605,0
|
|
20231218,164100,522846704,1605,1605,1605,1605,0
|
|
20231218,164000,522846704,1605,1605,1605,1605,765
|
|
20231218,163900,522846704,1605,1605,1605,1605,0
|
|
20231218,163800,522846704,1605,1605,1605,1605,0
|
|
20231218,163700,522846704,1605,1605,1605,1605,0
|
|
20231218,163600,522846704,1605,1605,1605,1605,0
|
|
20231218,163500,522846704,1605,1605,1605,1605,0
|
|
20231218,163400,522846704,1605,1605,1605,1605,0
|
|
20231218,163300,522846704,1605,1605,1605,1605,0
|
|
20231218,163200,522846704,1605,1605,1605,1605,0
|
|
20231218,163100,522846704,1605,1605,1605,1605,0
|
|
20231218,163000,522846704,1605,1605,1605,1605,0
|
|
20231218,162900,522846704,1605,1605,1605,1605,0
|
|
20231218,162800,522846704,1605,1605,1605,1605,0
|
|
20231218,162700,522846704,1605,1605,1605,1605,0
|
|
20231218,162600,522846704,1605,1605,1605,1605,0
|
|
20231218,162500,522846704,1605,1605,1605,1605,0
|
|
20231218,162400,522846704,1605,1605,1605,1605,0
|
|
20231218,162300,522846704,1605,1605,1605,1605,0
|
|
20231218,162200,522846704,1605,1605,1605,1605,0
|
|
20231218,162100,522846704,1605,1605,1605,1605,0
|
|
20231218,162000,522846704,1605,1605,1605,1605,0
|
|
20231218,161900,522846704,1605,1605,1605,1605,0
|
|
20231218,161800,522846704,1605,1605,1605,1605,0
|
|
20231218,161700,522846704,1605,1605,1605,1605,0
|
|
20231218,161600,522846704,1605,1605,1605,1605,0
|
|
20231218,161500,522846704,1605,1605,1605,1605,0
|
|
20231218,161400,522846704,1605,1605,1605,1605,0
|
|
20231218,161300,522846704,1605,1605,1605,1605,0
|
|
20231218,161200,522846704,1605,1605,1605,1605,0
|
|
20231218,161100,522846704,1605,1605,1605,1605,0
|
|
20231218,161000,522846704,1605,1605,1605,1605,765
|
|
20231218,160900,522846704,1605,1605,1605,1605,0
|
|
20231218,160800,522846704,1605,1605,1605,1605,0
|
|
20231218,160700,522846704,1605,1605,1605,1605,0
|
|
20231218,160600,522846704,1605,1605,1605,1605,0
|
|
20231218,160500,522846704,1605,1605,1605,1605,0
|
|
20231218,160400,522846704,1605,1605,1605,1605,0
|
|
20231218,160300,522846704,1605,1605,1605,1605,0
|
|
20231218,160200,522846704,1605,1605,1605,1605,0
|
|
20231218,160100,522846704,1605,1605,1605,1605,0
|
|
20231218,160000,522846704,1605,1605,1605,1605,0
|
|
20231218,155900,522846704,1605,1605,1605,1605,0
|
|
20231218,155800,522846704,1605,1605,1605,1605,0
|
|
20231218,155700,522846704,1605,1605,1605,1605,0
|
|
20231218,155600,522846704,1605,1605,1605,1605,0
|
|
20231218,155500,522846704,1605,1605,1605,1605,0
|
|
20231218,155400,522846704,1605,1605,1605,1605,0
|
|
20231218,155300,522846704,1605,1605,1605,1605,0
|
|
20231218,155200,522846704,1605,1605,1605,1605,0
|
|
20231218,155100,522846704,1605,1605,1605,1605,0
|
|
20231218,155000,522846704,1605,1605,1605,1605,0
|
|
20231218,154900,522846704,1605,1605,1605,1605,0
|
|
20231218,154800,522846704,1605,1605,1605,1605,0
|
|
20231218,154700,522846704,1605,1605,1605,1605,0
|
|
20231218,154600,522846704,1605,1605,1605,1605,0
|
|
20231218,154500,522846704,1605,1605,1605,1605,0
|
|
20231218,154400,522846704,1605,1605,1605,1605,0
|
|
20231218,154300,522846704,1605,1605,1605,1605,0
|
|
20231218,154200,522846704,1605,1605,1605,1605,0
|
|
20231218,154100,522846704,1605,1605,1605,1605,0
|
|
20231218,154000,522846704,1605,1605,1605,1605,765
|
|
20231218,153900,522846704,1605,1605,1605,1605,0
|
|
20231218,153800,522846704,1605,1605,1605,1605,0
|
|
20231218,153700,522846704,1605,1605,1605,1605,0
|
|
20231218,153600,522846704,1605,1605,1605,1605,0
|
|
20231218,153500,522846704,1605,1605,1605,1605,0
|
|
20231218,153400,522846704,1605,1605,1605,1605,0
|
|
20231218,153300,522846704,1605,1605,1605,1605,0
|
|
20231218,153200,522846704,1605,1605,1605,1605,0
|
|
20231218,153100,522846704,1605,1605,1605,1605,0
|
|
20231218,153000,522846704,1605,1605,1605,1605,765
|
|
20231218,152900,521618879,1605,1605,1605,1605,0
|
|
20231218,152800,521618879,1605,1605,1605,1605,0
|
|
20231218,152700,521618879,1605,1605,1605,1605,0
|
|
20231218,152600,521618879,1605,1605,1605,1605,0
|
|
20231218,152500,521618879,1605,1605,1605,1605,0
|
|
20231218,152400,521618879,1605,1605,1605,1605,0
|
|
20231218,152300,521618879,1605,1605,1605,1605,0
|
|
20231218,152200,521618879,1605,1605,1605,1605,0
|
|
20231218,152100,521618879,1605,1605,1605,1605,0
|
|
20231218,152000,521618879,1605,1605,1605,1605,0
|
|
20231218,151900,521618879,1605,1606,1606,1605,89
|
|
20231218,151800,521475946,1605,1605,1605,1605,2102
|
|
20231218,151700,518102236,1605,1604,1605,1602,974
|
|
20231218,151600,516539944,1604,1601,1604,1601,32012
|
|
20231218,151500,465282462,1602,1600,1602,1600,1013
|
|
20231218,151400,463661660,1602,1602,1602,1600,2957
|
|
20231218,151300,458925596,1602,1600,1602,1600,778
|
|
20231218,151200,457680794,1600,1600,1600,1600,8884
|
|
20231218,151100,443466394,1602,1602,1602,1600,789
|
|
20231218,151000,442203786,1602,1601,1602,1600,10032
|
|
20231218,150900,426152541,1602,1601,1602,1600,651
|
|
20231218,150800,425110689,1602,1602,1602,1602,0
|
|
20231218,150700,425110689,1602,1602,1602,1602,1000
|
|
20231218,150600,423508689,1602,1601,1602,1601,411
|
|
20231218,150500,422850677,1602,1602,1602,1601,844
|
|
20231218,150400,421499429,1600,1602,1602,1600,870
|
|
20231218,150300,420106500,1602,1602,1602,1602,0
|
|
20231218,150200,420106500,1602,1602,1602,1602,0
|
|
20231218,150100,420106500,1602,1602,1602,1602,528
|
|
20231218,150000,419260644,1601,1601,1601,1601,500
|
|
20231218,145900,418460144,1601,1601,1601,1601,250
|
|
20231218,145800,418059894,1601,1601,1601,1601,0
|
|
20231218,145700,418059894,1601,1601,1601,1601,100
|
|
20231218,145600,417899794,1602,1602,1602,1602,0
|
|
20231218,145500,417899794,1602,1602,1602,1602,0
|
|
20231218,145400,417899794,1602,1602,1602,1601,3768
|
|
20231218,145300,411866997,1603,1603,1603,1603,0
|
|
20231218,145200,411866997,1603,1603,1603,1603,1
|
|
20231218,145100,411865394,1601,1602,1602,1601,6710
|
|
20231218,145000,401120896,1603,1603,1603,1603,431
|
|
20231218,144900,400430003,1603,1603,1603,1603,90
|
|
20231218,144800,400285733,1604,1604,1604,1604,0
|
|
20231218,144700,400285733,1604,1603,1604,1603,736
|
|
20231218,144600,399105791,1603,1603,1603,1603,2
|
|
20231218,144500,399102585,1603,1602,1603,1602,3
|
|
20231218,144400,399097778,1603,1603,1603,1603,19
|
|
20231218,144300,399067321,1603,1603,1603,1603,788
|
|
20231218,144200,397804157,1603,1603,1603,1603,0
|
|
20231218,144100,397804157,1603,1603,1603,1603,100
|
|
20231218,144000,397643857,1603,1602,1603,1602,740
|
|
20231218,143900,396458376,1603,1603,1603,1603,0
|
|
20231218,143800,396458376,1603,1603,1603,1603,0
|
|
20231218,143700,396458376,1603,1603,1603,1603,0
|
|
20231218,143600,396458376,1603,1603,1603,1603,0
|
|
20231218,143500,396458376,1603,1603,1603,1603,1
|
|
20231218,143400,396456773,1603,1603,1603,1603,0
|
|
20231218,143300,396456773,1603,1603,1603,1603,59
|
|
20231218,143200,396362196,1603,1603,1603,1603,0
|
|
20231218,143100,396362196,1603,1603,1603,1603,1
|
|
20231218,143000,396360593,1602,1602,1602,1602,40
|
|
20231218,142900,396296513,1603,1603,1603,1603,1012
|
|
20231218,142800,394674277,1603,1604,1604,1603,2
|
|
20231218,142700,394671070,1603,1603,1603,1603,11
|
|
20231218,142600,394653437,1603,1603,1603,1603,40
|
|
20231218,142500,394589317,1603,1603,1603,1603,1
|
|
20231218,142400,394587714,1603,1603,1603,1603,0
|
|
20231218,142300,394587714,1603,1603,1603,1603,1
|
|
20231218,142200,394586111,1602,1603,1603,1602,31
|
|
20231218,142100,394536448,1603,1603,1603,1603,151
|
|
20231218,142000,394294395,1603,1603,1603,1603,3
|
|
20231218,141900,394289586,1606,1606,1606,1606,0
|
|
20231218,141800,394289586,1606,1606,1606,1606,0
|
|
20231218,141700,394289586,1606,1606,1606,1606,0
|
|
20231218,141600,394289586,1606,1606,1606,1606,50
|
|
20231218,141500,394209286,1606,1606,1606,1606,80
|
|
20231218,141400,394080806,1605,1605,1605,1605,0
|
|
20231218,141300,394080806,1605,1603,1605,1603,2093
|
|
20231218,141200,390725141,1603,1602,1603,1602,902
|
|
20231218,141100,389279237,1602,1604,1604,1601,633
|
|
20231218,141000,388264421,1605,1605,1605,1605,2
|
|
20231218,140900,388261211,1605,1605,1605,1605,0
|
|
20231218,140800,388261211,1605,1605,1605,1605,15
|
|
20231218,140700,388237136,1606,1606,1606,1606,9
|
|
20231218,140600,388222682,1606,1606,1606,1606,0
|
|
20231218,140500,388222682,1606,1606,1606,1606,0
|
|
20231218,140400,388222682,1606,1604,1606,1604,76
|
|
20231218,140300,388100776,1606,1606,1606,1606,502
|
|
20231218,140200,387294564,1607,1606,1607,1606,1131
|
|
20231218,140100,385478047,1607,1607,1607,1607,0
|
|
20231218,140000,385478047,1607,1604,1607,1604,1726
|
|
20231218,135900,382706039,1603,1603,1603,1603,4004
|
|
20231218,135800,376287627,1603,1603,1603,1603,1
|
|
20231218,135700,376286024,1603,1603,1603,1603,0
|
|
20231218,135600,376286024,1603,1603,1603,1603,0
|
|
20231218,135500,376286024,1603,1603,1603,1603,0
|
|
20231218,135400,376286024,1603,1603,1603,1601,2011
|
|
20231218,135300,373063520,1603,1605,1605,1603,1005
|
|
20231218,135200,371452308,1605,1605,1605,1605,18
|
|
20231218,135100,371423418,1604,1604,1604,1604,5131
|
|
20231218,135000,363193294,1604,1603,1604,1603,1663
|
|
20231218,134900,360526000,1603,1603,1603,1603,30
|
|
20231218,134800,360477910,1604,1605,1605,1604,15
|
|
20231218,134700,360453840,1606,1606,1606,1606,0
|
|
20231218,134600,360453840,1606,1606,1606,1606,0
|
|
20231218,134500,360453840,1606,1606,1606,1606,20
|
|
20231218,134400,360421720,1606,1606,1606,1606,0
|
|
20231218,134300,360421720,1606,1606,1606,1606,0
|
|
20231218,134200,360421720,1606,1605,1606,1605,20
|
|
20231218,134100,360389604,1605,1605,1605,1605,11
|
|
20231218,134000,360371949,1605,1605,1605,1605,30
|
|
20231218,133900,360323799,1603,1603,1603,1603,1
|
|
20231218,133800,360322196,1603,1603,1603,1603,0
|
|
20231218,133700,360322196,1603,1605,1605,1603,17
|
|
20231218,133600,360294918,1605,1605,1605,1605,44
|
|
20231218,133500,360224298,1606,1605,1606,1605,1001
|
|
20231218,133400,358617692,1605,1605,1605,1605,90
|
|
20231218,133300,358473242,1605,1605,1605,1605,29
|
|
20231218,133200,358426697,1605,1605,1605,1605,80
|
|
20231218,133100,358298297,1605,1606,1606,1605,184
|
|
20231218,133000,358002794,1606,1604,1606,1604,2686
|
|
20231218,132900,353692721,1603,1603,1603,1603,45
|
|
20231218,132800,353620586,1603,1603,1603,1603,0
|
|
20231218,132700,353620586,1603,1603,1603,1603,1777
|
|
20231218,132600,350772055,1604,1604,1604,1604,2
|
|
20231218,132500,350768847,1603,1603,1603,1603,44
|
|
20231218,132400,350698315,1603,1603,1603,1603,35
|
|
20231218,132300,350642210,1603,1603,1603,1603,25
|
|
20231218,132200,350602135,1603,1603,1603,1603,20
|
|
20231218,132100,350570075,1604,1604,1604,1604,0
|
|
20231218,132000,350570075,1604,1605,1605,1604,2
|
|
20231218,131900,350566866,1605,1602,1605,1602,37
|
|
20231218,131800,350507589,1602,1604,1604,1602,1004
|
|
20231218,131700,348897871,1604,1604,1605,1604,2070
|
|
20231218,131600,345576491,1605,1605,1605,1605,110
|
|
20231218,131500,345399941,1605,1605,1605,1605,0
|
|
20231218,131400,345399941,1605,1605,1605,1605,1
|
|
20231218,131300,345398336,1604,1604,1604,1604,200
|
|
20231218,131200,345077536,1605,1605,1605,1605,0
|
|
20231218,131100,345077536,1605,1605,1605,1605,4
|
|
20231218,131000,345071116,1605,1605,1605,1605,0
|
|
20231218,130900,345071116,1605,1605,1605,1605,9
|
|
20231218,130800,345056671,1605,1605,1605,1605,0
|
|
20231218,130700,345056671,1605,1605,1605,1605,2
|
|
20231218,130600,345053461,1603,1604,1604,1603,99
|
|
20231218,130500,344894702,1605,1605,1605,1605,0
|
|
20231218,130400,344894702,1605,1604,1605,1604,1808
|
|
20231218,130300,341994669,1604,1603,1604,1603,1920
|
|
20231218,130200,338916908,1603,1604,1604,1601,7009
|
|
20231218,130100,327693618,1604,1604,1604,1603,406
|
|
20231218,130000,327042594,1604,1604,1604,1604,7
|
|
20231218,125900,327031366,1603,1603,1603,1603,0
|
|
20231218,125800,327031366,1603,1603,1603,1603,1175
|
|
20231218,125700,325147841,1603,1603,1603,1603,0
|
|
20231218,125600,325147841,1603,1603,1603,1603,12
|
|
20231218,125500,325128605,1603,1602,1603,1602,109
|
|
20231218,125400,324953978,1603,1603,1603,1603,104
|
|
20231218,125300,324787266,1604,1604,1604,1604,0
|
|
20231218,125200,324787266,1604,1604,1604,1604,0
|
|
20231218,125100,324787266,1604,1604,1604,1604,3
|
|
20231218,125000,324782454,1604,1604,1604,1604,0
|
|
20231218,124900,324782454,1604,1604,1604,1604,2
|
|
20231218,124800,324779246,1604,1604,1604,1604,1
|
|
20231218,124700,324777642,1603,1603,1603,1603,1
|
|
20231218,124600,324776039,1604,1604,1604,1604,0
|
|
20231218,124500,324776039,1604,1604,1604,1604,3
|
|
20231218,124400,324771227,1604,1604,1604,1604,0
|
|
20231218,124300,324771227,1604,1604,1604,1604,1
|
|
20231218,124200,324769623,1604,1604,1604,1604,1
|
|
20231218,124100,324768019,1604,1605,1605,1604,13
|
|
20231218,124000,324747164,1605,1605,1605,1605,0
|
|
20231218,123900,324747164,1605,1605,1605,1605,0
|
|
20231218,123800,324747164,1605,1605,1605,1605,1
|
|
20231218,123700,324745559,1604,1604,1604,1604,364
|
|
20231218,123600,324161703,1604,1604,1604,1604,3
|
|
20231218,123500,324156891,1604,1604,1604,1604,186
|
|
20231218,123400,323858547,1604,1604,1604,1604,0
|
|
20231218,123300,323858547,1604,1604,1604,1603,10
|
|
20231218,123200,323842510,1604,1604,1604,1604,1080
|
|
20231218,123100,322110190,1604,1604,1604,1604,15
|
|
20231218,123000,322086130,1604,1604,1604,1604,633
|
|
20231218,122900,321070798,1604,1604,1604,1604,101
|
|
20231218,122800,320908794,1604,1604,1604,1604,765
|
|
20231218,122700,319681734,1604,1604,1604,1604,0
|
|
20231218,122600,319681734,1604,1604,1604,1604,1
|
|
20231218,122500,319680130,1604,1603,1604,1603,931
|
|
20231218,122400,318187734,1603,1603,1603,1603,1000
|
|
20231218,122300,316584734,1603,1603,1603,1603,1
|
|
20231218,122200,316583131,1603,1602,1603,1600,9980
|
|
20231218,122100,300605306,1601,1602,1602,1601,11008
|
|
20231218,122000,282970491,1603,1603,1603,1603,0
|
|
20231218,121900,282970491,1603,1603,1603,1603,6
|
|
20231218,121800,282960873,1600,1600,1600,1600,0
|
|
20231218,121700,282960873,1600,1600,1600,1600,0
|
|
20231218,121600,282960873,1600,1600,1600,1600,0
|
|
20231218,121500,282960873,1600,1600,1600,1600,0
|
|
20231218,121400,282960873,1600,1601,1601,1600,200
|
|
20231218,121300,282640868,1601,1601,1601,1601,157
|
|
20231218,121200,282389511,1600,1600,1600,1600,0
|
|
20231218,121100,282389511,1600,1600,1600,1600,50
|
|
20231218,121000,282309511,1600,1600,1600,1600,3063
|
|
20231218,120900,277408711,1600,1600,1600,1600,2
|
|
20231218,120800,277405511,1601,1601,1601,1601,13
|
|
20231218,120700,277384698,1601,1601,1601,1601,1700
|
|
20231218,120600,274662998,1601,1601,1601,1601,0
|
|
20231218,120500,274662998,1601,1601,1601,1601,0
|
|
20231218,120400,274662998,1601,1601,1601,1601,0
|
|
20231218,120300,274662998,1601,1601,1601,1601,0
|
|
20231218,120200,274662998,1601,1601,1601,1601,440
|
|
20231218,120100,273958558,1603,1603,1603,1603,2
|
|
20231218,120000,273955352,1601,1602,1602,1601,5
|
|
20231218,115900,273947343,1604,1604,1604,1604,0
|
|
20231218,115800,273947343,1604,1604,1604,1604,0
|
|
20231218,115700,273947343,1604,1604,1604,1604,1
|
|
20231218,115600,273945739,1602,1602,1602,1602,0
|
|
20231218,115500,273945739,1602,1602,1602,1602,196
|
|
20231218,115400,273631747,1602,1602,1602,1602,5
|
|
20231218,115300,273623737,1602,1602,1602,1602,0
|
|
20231218,115200,273623737,1602,1602,1602,1602,633
|
|
20231218,115100,272609671,1602,1602,1602,1602,0
|
|
20231218,115000,272609671,1602,1602,1602,1602,500
|
|
20231218,114900,271808671,1604,1604,1604,1604,52
|
|
20231218,114800,271725263,1604,1604,1604,1604,200
|
|
20231218,114700,271404463,1605,1605,1605,1605,57
|
|
20231218,114600,271312978,1606,1606,1606,1606,10
|
|
20231218,114500,271296918,1606,1606,1606,1606,0
|
|
20231218,114400,271296918,1606,1605,1606,1604,5073
|
|
20231218,114300,263151944,1605,1603,1605,1603,887
|
|
20231218,114200,261728901,1603,1603,1603,1603,2969
|
|
20231218,114100,256969594,1603,1603,1603,1603,30
|
|
20231218,114000,256921504,1602,1602,1602,1602,3
|
|
20231218,113900,256916698,1602,1602,1602,1602,27
|
|
20231218,113800,256873444,1602,1602,1602,1602,0
|
|
20231218,113700,256873444,1602,1601,1602,1601,982
|
|
20231218,113600,255301259,1601,1601,1601,1601,7
|
|
20231218,113500,255290052,1601,1600,1601,1600,6850
|
|
20231218,113400,244324052,1601,1601,1602,1601,2122
|
|
20231218,113300,240926685,1601,1601,1601,1601,0
|
|
20231218,113200,240926685,1601,1601,1601,1601,1
|
|
20231218,113100,240925084,1601,1601,1601,1601,0
|
|
20231218,113000,240925084,1601,1601,1601,1601,1
|
|
20231218,112900,240923483,1602,1602,1602,1602,17
|
|
20231218,112800,240896249,1602,1602,1602,1602,1179
|
|
20231218,112700,239007491,1602,1602,1602,1602,1
|
|
20231218,112600,239005889,1602,1602,1602,1602,1300
|
|
20231218,112500,236923289,1602,1602,1602,1602,100
|
|
20231218,112400,236763089,1601,1601,1601,1601,0
|
|
20231218,112300,236763089,1601,1601,1601,1601,65
|
|
20231218,112200,236659024,1600,1600,1600,1600,0
|
|
20231218,112100,236659024,1600,1600,1601,1600,4105
|
|
20231218,112000,230089769,1600,1600,1600,1600,0
|
|
20231218,111900,230089769,1600,1600,1600,1600,0
|
|
20231218,111800,230089769,1600,1600,1600,1600,0
|
|
20231218,111700,230089769,1600,1600,1600,1600,0
|
|
20231218,111600,230089769,1600,1600,1600,1600,0
|
|
20231218,111500,230089769,1600,1601,1601,1600,100
|
|
20231218,111400,229929764,1601,1601,1601,1601,13
|
|
20231218,111300,229908951,1601,1601,1601,1601,0
|
|
20231218,111200,229908951,1601,1601,1601,1601,50
|
|
20231218,111100,229828901,1601,1601,1601,1601,0
|
|
20231218,111000,229828901,1601,1601,1601,1601,942
|
|
20231218,110900,228320759,1601,1601,1601,1601,0
|
|
20231218,110800,228320759,1601,1601,1601,1601,20
|
|
20231218,110700,228288739,1601,1601,1601,1601,0
|
|
20231218,110600,228288739,1601,1601,1601,1601,45
|
|
20231218,110500,228216694,1601,1600,1601,1600,495
|
|
20231218,110400,227424692,1599,1599,1599,1599,582
|
|
20231218,110300,226494074,1599,1599,1599,1599,1
|
|
20231218,110200,226492475,1600,1600,1600,1600,625
|
|
20231218,110100,225492475,1599,1599,1599,1599,100
|
|
20231218,110000,225332575,1599,1599,1599,1599,200
|
|
20231218,105900,225012775,1599,1599,1599,1599,1
|
|
20231218,105800,225011176,1600,1600,1600,1600,20
|
|
20231218,105700,224979176,1599,1600,1600,1599,816
|
|
20231218,105600,223674390,1599,1599,1599,1599,0
|
|
20231218,105500,223674390,1599,1599,1599,1599,0
|
|
20231218,105400,223674390,1599,1599,1599,1599,0
|
|
20231218,105300,223674390,1599,1600,1600,1599,11
|
|
20231218,105200,223656800,1599,1599,1599,1599,109
|
|
20231218,105100,223482509,1599,1599,1599,1599,311
|
|
20231218,105000,222985220,1599,1599,1599,1599,451
|
|
20231218,104900,222264071,1599,1600,1600,1599,1209
|
|
20231218,104800,220330799,1600,1600,1600,1600,3100
|
|
20231218,104700,215370799,1600,1600,1600,1600,0
|
|
20231218,104600,215370799,1600,1600,1600,1600,588
|
|
20231218,104500,214429999,1600,1600,1600,1600,0
|
|
20231218,104400,214429999,1600,1600,1600,1600,1
|
|
20231218,104300,214428399,1600,1600,1600,1600,0
|
|
20231218,104200,214428399,1600,1600,1600,1600,12
|
|
20231218,104100,214409199,1600,1601,1601,1600,412
|
|
20231218,104000,213749588,1601,1601,1601,1601,2
|
|
20231218,103900,213746386,1601,1601,1601,1601,0
|
|
20231218,103800,213746386,1601,1601,1601,1601,0
|
|
20231218,103700,213746386,1601,1601,1601,1601,43
|
|
20231218,103600,213677543,1601,1601,1601,1601,461
|
|
20231218,103500,212939482,1601,1601,1601,1601,0
|
|
20231218,103400,212939482,1601,1601,1601,1601,0
|
|
20231218,103300,212939482,1601,1601,1601,1601,0
|
|
20231218,103200,212939482,1601,1601,1601,1601,6
|
|
20231218,103100,212929876,1601,1601,1601,1601,895
|
|
20231218,103000,211496981,1601,1601,1601,1601,0
|
|
20231218,102900,211496981,1601,1599,1601,1599,515
|
|
20231218,102800,210672966,1598,1599,1599,1598,5300
|
|
20231218,102700,202198566,1599,1599,1599,1599,0
|
|
20231218,102600,202198566,1599,1599,1599,1599,1
|
|
20231218,102500,202196967,1599,1600,1600,1599,87
|
|
20231218,102400,202057829,1600,1600,1600,1600,0
|
|
20231218,102300,202057829,1600,1600,1600,1600,0
|
|
20231218,102200,202057829,1600,1600,1600,1600,0
|
|
20231218,102100,202057829,1600,1600,1600,1600,0
|
|
20231218,102000,202057829,1600,1600,1600,1600,1520
|
|
20231218,101900,199625829,1599,1599,1599,1599,68
|
|
20231218,101800,199517097,1599,1599,1599,1599,550
|
|
20231218,101700,198637647,1598,1598,1598,1598,20
|
|
20231218,101600,198605687,1598,1599,1599,1598,607
|
|
20231218,101500,197635095,1600,1600,1600,1600,12
|
|
20231218,101400,197615895,1599,1599,1599,1599,7
|
|
20231218,101300,197604702,1599,1599,1599,1599,0
|
|
20231218,101200,197604702,1599,1599,1599,1599,2
|
|
20231218,101100,197601504,1599,1599,1599,1599,61
|
|
20231218,101000,197503965,1600,1599,1600,1599,759
|
|
20231218,100900,196290313,1599,1599,1599,1598,253
|
|
20231218,100800,195885767,1599,1599,1599,1599,0
|
|
20231218,100700,195885767,1599,1599,1599,1599,0
|
|
20231218,100600,195885767,1599,1599,1599,1599,187
|
|
20231218,100500,195586754,1599,1599,1599,1599,4
|
|
20231218,100400,195580358,1599,1599,1599,1599,3
|
|
20231218,100300,195575561,1600,1600,1600,1600,2310
|
|
20231218,100200,191879561,1600,1600,1600,1600,5
|
|
20231218,100100,191871561,1600,1600,1600,1599,357
|
|
20231218,100000,191300662,1599,1599,1599,1599,0
|
|
20231218,095900,191300662,1599,1599,1599,1599,2
|
|
20231218,095800,191297464,1599,1599,1599,1599,0
|
|
20231218,095700,191297464,1599,1599,1599,1599,0
|
|
20231218,095600,191297464,1599,1599,1599,1599,1375
|
|
20231218,095500,189098839,1599,1598,1599,1598,75
|
|
20231218,095400,188978983,1599,1600,1600,1599,1559
|
|
20231218,095300,186484933,1601,1600,1601,1600,1543
|
|
20231218,095200,184016091,1600,1600,1600,1600,2217
|
|
20231218,095100,180468891,1600,1600,1600,1600,1998
|
|
20231218,095000,177272091,1600,1600,1600,1600,2
|
|
20231218,094900,177268891,1598,1599,1600,1598,301
|
|
20231218,094800,176787876,1600,1600,1600,1600,3210
|
|
20231218,094700,171651876,1601,1600,1601,1600,51
|
|
20231218,094600,171570275,1600,1600,1600,1600,1699
|
|
20231218,094500,168851875,1600,1600,1600,1600,0
|
|
20231218,094400,168851875,1600,1600,1600,1600,822
|
|
20231218,094300,167536675,1600,1600,1600,1600,570
|
|
20231218,094200,166624675,1600,1599,1600,1598,1506
|
|
20231218,094100,164218068,1599,1599,1599,1598,443
|
|
20231218,094000,163510131,1598,1599,1599,1598,218
|
|
20231218,093900,163161612,1599,1599,1599,1599,345
|
|
20231218,093800,162609957,1600,1600,1600,1600,304
|
|
20231218,093700,162123557,1601,1602,1602,1601,273
|
|
20231218,093600,161686481,1601,1600,1601,1600,580
|
|
20231218,093500,160758151,1601,1601,1601,1601,354
|
|
20231218,093400,160191397,1601,1601,1601,1601,1
|
|
20231218,093300,160189796,1601,1601,1601,1601,3
|
|
20231218,093200,160184993,1601,1601,1601,1601,1
|
|
20231218,093100,160183392,1601,1601,1601,1601,962
|
|
20231218,093000,158643230,1601,1602,1602,1601,62
|
|
20231218,092900,158543935,1602,1601,1602,1601,10232
|
|
20231218,092800,142161870,1601,1599,1601,1599,1627
|
|
20231218,092700,139558670,1599,1599,1599,1599,1120
|
|
20231218,092600,137767790,1599,1599,1599,1599,0
|
|
20231218,092500,137767790,1599,1600,1600,1599,601
|
|
20231218,092400,136806790,1600,1599,1600,1599,5720
|
|
20231218,092300,127657389,1599,1599,1599,1599,1
|
|
20231218,092200,127655790,1597,1597,1597,1597,0
|
|
20231218,092100,127655790,1597,1597,1597,1597,461
|
|
20231218,092000,126919573,1597,1597,1600,1597,4305
|
|
20231218,091900,120044373,1597,1597,1597,1597,953
|
|
20231218,091800,118522432,1597,1596,1597,1596,31
|
|
20231218,091700,118472941,1596,1592,1596,1592,317
|
|
20231218,091600,117967033,1590,1592,1592,1590,20325
|
|
20231218,091500,85638709,1596,1596,1596,1596,103
|
|
20231218,091400,85474321,1591,1596,1596,1591,22000
|
|
20231218,091300,50412742,1596,1596,1596,1596,3300
|
|
20231218,091200,45145942,1596,1597,1597,1596,1730
|
|
20231218,091100,42383647,1596,1598,1598,1596,10288
|
|
20231218,091000,25951185,1598,1600,1600,1598,10
|
|
20231218,090900,25935196,1600,1600,1600,1600,0
|
|
20231218,090800,25935196,1600,1600,1600,1600,0
|
|
20231218,090700,25935196,1600,1600,1600,1600,2
|
|
20231218,090600,25931996,1596,1599,1599,1596,1014
|
|
20231218,090500,24312889,1600,1601,1601,1600,1002
|
|
20231218,090400,22709688,1602,1605,1605,1602,1005
|
|
20231218,090300,21099673,1606,1606,1606,1606,10
|
|
20231218,090200,21083613,1608,1600,1608,1596,2422
|
|
20231218,090100,17211908,1608,1600,1608,1600,3467
|
|
20231218,090000,11664000,1600,1600,1600,1600,7290
|